Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-01-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $31.83 | $39.25 | 14,070 | — | — |
| 2005-12-29 | $32.03 | $39.50 | 6,615 | — | — |
| 2005-12-28 | $32.14 | $39.64 | 97,965 | — | — |
| 2005-12-27 | $32.16 | $39.66 | 8,400 | — | — |
| 2005-12-23 | $32.46 | $40.02 | 735 | — | — |
| 2005-12-22 | $32.48 | $40.05 | 5,460 | — | — |
| 2005-12-21 | $31.84 | $39.26 | 9,030 | — | — |
| 2005-12-20 | $32.26 | $39.78 | 6,615 | — | — |
| 2005-12-19 | $31.98 | $39.44 | 21,315 | — | — |
| 2005-12-16 | $32.24 | $39.75 | 59,955 | — | — |
| 2005-12-15 | $32.70 | $40.33 | 6,510 | — | — |
| 2005-12-14 | $32.52 | $40.11 | 12,915 | — | — |
| 2005-12-13 | $32.58 | $40.18 | 4,200 | — | — |
| 2005-12-12 | $32.35 | $39.90 | 4,410 | — | — |
| 2005-12-09 | $32.67 | $40.28 | 3,570 | — | — |
| 2005-12-08 | $31.95 | $39.40 | 4,620 | — | — |
| 2005-12-07 | $32.26 | $39.78 | 8,085 | — | — |
| 2005-12-06 | $32.65 | $40.26 | 6,930 | — | — |
| 2005-12-05 | $32.15 | $39.65 | 2,625 | — | — |
| 2005-12-02 | $31.79 | $39.20 | 525 | — | — |
| 2005-12-01 | $32.14 | $39.64 | 6,300 | — | — |
| 2005-11-30 | $31.74 | $39.14 | 12,285 | — | — |
| 2005-11-29 | $31.16 | $38.43 | 1,260 | — | — |
| 2005-11-28 | $31.11 | $38.37 | 5,565 | — | — |
| 2005-11-25 | $31.61 | $38.98 | 1,155 | — | — |
| 2005-11-23 | $31.67 | $39.05 | 4,095 | — | — |
| 2005-11-22 | $31.00 | $38.23 | 8,400 | — | — |
| 2005-11-21 | $31.34 | $38.65 | 3,360 | — | — |
| 2005-11-18 | $31.44 | $38.77 | 11,235 | — | — |
| 2005-11-17 | $30.94 | $38.16 | 5,145 | — | — |
| 2005-11-16 | $30.91 | $38.12 | 6,825 | — | — |
| 2005-11-15 | $30.80 | $37.98 | 12,075 | — | — |
| 2005-11-14 | $31.20 | $38.47 | 7,245 | — | — |
| 2005-11-11 | $30.90 | $38.11 | 5,460 | — | — |
| 2005-11-10 | $30.95 | $38.17 | 20,895 | — | — |
| 2005-11-09 | $30.77 | $37.95 | 15,225 | — | — |
| 2005-11-08 | $30.71 | $37.88 | 20,580 | — | — |
| 2005-11-07 | $30.26 | $37.31 | 7,140 | — | — |
| 2005-11-04 | $30.39 | $37.48 | 2,205 | — | — |
| 2005-11-03 | $30.02 | $37.02 | 11,970 | — | — |
| 2005-11-02 | $30.48 | $37.58 | 10,500 | — | — |
| 2005-11-01 | $30.10 | $36.91 | 4,410 | — | — |
| 2005-10-31 | $30.52 | $37.44 | 11,130 | — | — |
| 2005-10-28 | $30.10 | $36.91 | 6,720 | — | — |
| 2005-10-27 | $29.60 | $36.31 | 8,610 | — | — |
| 2005-10-26 | $30.27 | $37.12 | 3,990 | — | — |
| 2005-10-25 | $30.30 | $37.16 | 1,470 | — | — |
| 2005-10-24 | $30.81 | $37.79 | 5,460 | — | — |
| 2005-10-21 | $30.62 | $37.55 | 2,100 | — | — |
| 2005-10-20 | $29.77 | $36.52 | 2,310 | — | — |
| 2005-10-19 | $30.05 | $36.85 | 5,985 | — | — |
| 2005-10-18 | $30.00 | $36.80 | 3,990 | — | — |
| 2005-10-17 | $29.76 | $36.50 | 3,465 | — | — |
| 2005-10-14 | $30.48 | $37.38 | 1,680 | — | — |
| 2005-10-13 | $29.91 | $36.69 | 9,870 | — | — |
| 2005-10-12 | $30.25 | $37.10 | 3,150 | — | — |
| 2005-10-11 | $30.32 | $37.19 | 8,925 | — | — |
| 2005-10-10 | $30.15 | $36.98 | 16,485 | — | — |
| 2005-10-07 | $30.63 | $37.57 | 4,515 | — | — |
| 2005-10-06 | $29.52 | $36.21 | 7,350 | — | — |
| 2005-10-05 | $29.50 | $36.19 | 7,245 | — | — |
| 2005-10-04 | $30.18 | $37.02 | 3,885 | — | — |
| 2005-10-03 | $30.23 | $37.08 | 4,620 | — | — |
| 2005-09-30 | $30.08 | $36.89 | 5,250 | — | — |
| 2005-09-29 | $30.29 | $37.15 | 15,750 | — | — |
| 2005-09-28 | $30.24 | $37.09 | 5,145 | — | — |
| 2005-09-27 | $30.41 | $37.30 | 840 | — | — |
| 2005-09-26 | $31.00 | $38.02 | 2,415 | — | — |
| 2005-09-23 | $30.51 | $37.43 | 1,260 | — | — |
| 2005-09-22 | $30.47 | $37.37 | 4,305 | — | — |
| 2005-09-21 | $30.16 | $36.99 | 5,880 | — | — |
| 2005-09-20 | $30.41 | $37.30 | 6,510 | — | — |
| 2005-09-19 | $30.54 | $37.46 | 3,990 | — | — |
| 2005-09-16 | $30.95 | $37.96 | 36,015 | — | — |
| 2005-09-15 | $30.62 | $37.55 | 6,090 | — | — |
| 2005-09-14 | $30.27 | $37.12 | 8,400 | — | — |
| 2005-09-13 | $30.25 | $37.10 | 4,620 | — | — |
| 2005-09-12 | $30.70 | $37.65 | 7,455 | — | — |
| 2005-09-09 | $30.35 | $37.23 | 19,005 | — | — |
| 2005-09-08 | $30.98 | $38.00 | 2,835 | — | — |
| 2005-09-07 | $31.66 | $38.83 | 4,935 | — | — |
| 2005-09-06 | $31.94 | $39.18 | 5,250 | — | — |
| 2005-09-02 | $31.40 | $38.51 | 5,040 | — | — |
| 2005-09-01 | $31.19 | $38.26 | 2,625 | — | — |
| 2005-08-31 | $30.49 | $37.39 | 5,670 | — | — |
| 2005-08-30 | $30.00 | $36.80 | 3,570 | — | — |
| 2005-08-29 | $30.09 | $36.90 | 1,470 | — | — |
| 2005-08-26 | $30.00 | $36.80 | 9,135 | — | — |
| 2005-08-25 | $30.07 | $36.88 | 2,625 | — | — |
| 2005-08-24 | $30.16 | $36.99 | 1,050 | — | — |
| 2005-08-23 | $30.56 | $37.48 | 1,995 | — | — |
| 2005-08-22 | $30.47 | $37.37 | 7,455 | — | — |
| 2005-08-19 | $30.19 | $37.03 | 3,150 | — | — |
| 2005-08-18 | $29.93 | $36.71 | 6,300 | — | — |
| 2005-08-17 | $30.37 | $37.25 | 5,775 | — | — |
| 2005-08-16 | $30.75 | $37.72 | 5,880 | — | — |
| 2005-08-15 | $31.81 | $39.02 | 8,295 | — | — |
| 2005-08-12 | $31.61 | $38.77 | 7,560 | — | — |
| 2005-08-11 | $31.50 | $38.63 | 3,255 | — | — |
| 2005-08-10 | $31.55 | $38.70 | 9,240 | — | — |
| 2005-08-09 | $31.90 | $39.13 | 4,725 | — | — |
| 2005-08-08 | $31.90 | $39.12 | 4,515 | — | — |
| 2005-08-05 | $31.45 | $38.57 | 5,250 | — | — |
| 2005-08-04 | $31.80 | $39.00 | 3,465 | — | — |
| 2005-08-03 | $32.27 | $39.58 | 2,415 | — | — |
| 2005-08-02 | $32.67 | $39.87 | 7,350 | — | — |
| 2005-08-01 | $32.56 | $39.74 | 4,410 | — | — |
| 2005-07-29 | $32.25 | $39.36 | 3,360 | — | — |
| 2005-07-28 | $32.90 | $40.15 | 8,715 | — | — |
| 2005-07-27 | $31.81 | $38.82 | 2,310 | — | — |
| 2005-07-26 | $32.17 | $39.26 | 4,095 | — | — |
| 2005-07-25 | $31.81 | $38.82 | 6,090 | — | — |
| 2005-07-22 | $32.55 | $39.73 | 5,880 | — | — |
| 2005-07-21 | $32.07 | $39.14 | 11,235 | — | — |
| 2005-07-20 | $33.23 | $40.55 | 7,455 | — | — |
| 2005-07-19 | $31.28 | $38.17 | 735 | — | — |
| 2005-07-18 | $30.59 | $37.33 | 3,360 | — | — |
| 2005-07-15 | $30.95 | $37.78 | 1,785 | — | — |
| 2005-07-14 | $31.52 | $38.47 | 2,940 | — | — |
| 2005-07-13 | $31.91 | $38.95 | 14,280 | — | — |
| 2005-07-12 | $32.80 | $40.03 | 7,770 | — | — |
| 2005-07-11 | $32.81 | $40.04 | 17,955 | — | — |
| 2005-07-08 | $30.88 | $37.68 | 12,600 | — | — |
| 2005-07-07 | $29.86 | $36.44 | 1,155 | — | — |
| 2005-07-06 | $30.13 | $36.78 | 3,780 | — | — |
| 2005-07-05 | $30.44 | $37.15 | 6,825 | — | — |
| 2005-07-01 | $30.06 | $36.68 | 15,960 | — | — |
| 2005-06-30 | $30.14 | $36.79 | 3,885 | — | — |
| 2005-06-29 | $30.23 | $36.89 | 3,990 | — | — |
| 2005-06-28 | $30.48 | $37.19 | 11,025 | — | — |
| 2005-06-27 | $30.11 | $36.75 | 12,810 | — | — |
| 2005-06-24 | $30.48 | $37.19 | 37,380 | — | — |
| 2005-06-23 | $29.72 | $36.28 | 8,190 | — | — |
| 2005-06-22 | $30.00 | $36.61 | 4,935 | — | — |
| 2005-06-21 | $29.93 | $36.53 | 27,195 | — | — |
| 2005-06-20 | $29.71 | $36.26 | 5,775 | — | — |
| 2005-06-17 | $29.15 | $35.58 | 25,305 | — | — |
| 2005-06-16 | $28.56 | $34.86 | 4,935 | — | — |
| 2005-06-15 | $27.76 | $33.88 | 29,400 | — | — |
| 2005-06-14 | $27.48 | $33.53 | 13,860 | — | — |
| 2005-06-13 | $27.64 | $33.73 | 31,395 | — | — |
| 2005-06-10 | $27.74 | $33.86 | 1,890 | — | — |
| 2005-06-09 | $27.44 | $33.49 | 3,570 | — | — |
| 2005-06-08 | $27.82 | $33.95 | 3,780 | — | — |
| 2005-06-07 | $28.00 | $34.17 | 7,875 | — | — |
| 2005-06-06 | $27.52 | $33.59 | 11,760 | — | — |
| 2005-06-03 | $27.80 | $33.93 | 7,560 | — | — |
| 2005-06-02 | $28.10 | $34.30 | 2,520 | — | — |
| 2005-06-01 | $28.55 | $34.85 | 6,405 | — | — |
| 2005-05-31 | $27.83 | $33.96 | 11,655 | — | — |
| 2005-05-27 | $28.21 | $34.43 | 16,905 | — | — |
| 2005-05-26 | $28.25 | $34.47 | 10,290 | — | — |
| 2005-05-25 | $27.98 | $34.15 | 16,905 | — | — |
| 2005-05-24 | $28.63 | $34.94 | 8,820 | — | — |
| 2005-05-23 | $29.07 | $35.47 | 6,195 | — | — |
| 2005-05-20 | $29.36 | $35.83 | 630 | — | — |
| 2005-05-19 | $29.36 | $35.83 | 3,780 | — | — |
| 2005-05-18 | $29.47 | $35.96 | 6,195 | — | — |
| 2005-05-17 | $28.61 | $34.92 | 4,410 | — | — |
| 2005-05-16 | $28.68 | $35.00 | 19,110 | — | — |
| 2005-05-13 | $29.22 | $35.66 | 46,935 | — | — |
| 2005-05-12 | $27.86 | $34.00 | 49,980 | — | — |
| 2005-05-11 | $28.86 | $35.22 | 9,450 | — | — |
| 2005-05-10 | $29.43 | $35.72 | 19,950 | — | — |
| 2005-05-09 | $29.63 | $35.96 | 3,885 | — | — |
| 2005-05-06 | $29.15 | $35.38 | 13,125 | — | — |
| 2005-05-05 | $28.90 | $35.07 | 3,150 | — | — |
| 2005-05-04 | $28.57 | $34.68 | 6,300 | — | — |
| 2005-05-03 | $28.15 | $34.17 | 3,990 | — | — |
| 2005-05-02 | $28.41 | $34.48 | 6,720 | — | — |
| 2005-04-29 | $27.55 | $33.44 | 9,555 | — | — |
| 2005-04-28 | $28.10 | $34.10 | 2,205 | — | — |
| 2005-04-27 | $28.10 | $34.10 | 4,200 | — | — |
| 2005-04-26 | $27.95 | $33.93 | 4,725 | — | — |
| 2005-04-25 | $28.41 | $34.48 | 2,940 | — | — |
| 2005-04-22 | $28.20 | $34.23 | 5,460 | — | — |
| 2005-04-21 | $28.37 | $34.44 | 13,860 | — | — |
| 2005-04-20 | $28.05 | $34.04 | 6,300 | — | — |
| 2005-04-19 | $28.40 | $34.47 | 6,195 | — | — |
| 2005-04-18 | $27.99 | $33.97 | 3,255 | — | — |
| 2005-04-15 | $28.10 | $34.10 | 15,120 | — | — |
| 2005-04-14 | $28.47 | $34.55 | 7,140 | — | — |
| 2005-04-13 | $28.10 | $34.10 | 4,725 | — | — |
| 2005-04-12 | $28.16 | $34.18 | 7,140 | — | — |
| 2005-04-11 | $27.90 | $33.87 | 16,065 | — | — |
| 2005-04-08 | $28.05 | $34.04 | 4,725 | — | — |
| 2005-04-07 | $28.10 | $34.10 | 2,520 | — | — |
| 2005-04-06 | $28.09 | $34.09 | 3,780 | — | — |
| 2005-04-05 | $28.24 | $34.27 | 9,660 | — | — |
| 2005-04-04 | $27.99 | $33.97 | 1,260 | — | — |
| 2005-04-01 | $28.18 | $34.20 | 9,135 | — | — |
| 2005-03-31 | $28.60 | $34.71 | 7,350 | — | — |
| 2005-03-30 | $28.57 | $34.68 | 5,565 | — | — |
| 2005-03-29 | $27.85 | $33.80 | 6,930 | — | — |
| 2005-03-28 | $28.19 | $34.22 | 11,760 | — | — |
| 2005-03-24 | $28.04 | $34.03 | 4,410 | — | — |
| 2005-03-23 | $27.17 | $32.98 | 8,610 | — | — |
| 2005-03-22 | $28.10 | $34.10 | 4,410 | — | — |
| 2005-03-21 | $27.96 | $33.94 | 8,400 | — | — |
| 2005-03-18 | $28.10 | $34.10 | 34,335 | — | — |
| 2005-03-17 | $28.42 | $34.49 | 3,465 | — | — |
| 2005-03-16 | $28.02 | $34.01 | 15,750 | — | — |
| 2005-03-15 | $28.10 | $34.10 | 5,040 | — | — |
| 2005-03-14 | $28.17 | $34.19 | 10,920 | — | — |
| 2005-03-11 | $27.53 | $33.42 | 15,435 | — | — |
| 2005-03-10 | $27.29 | $33.12 | 4,095 | — | — |
| 2005-03-09 | $27.43 | $33.29 | 4,830 | — | — |
| 2005-03-08 | $27.89 | $33.85 | 13,965 | — | — |
| 2005-03-07 | $27.91 | $33.88 | 4,200 | — | — |
| 2005-03-04 | $28.48 | $34.56 | 11,340 | — | — |
| 2005-03-03 | $28.08 | $34.08 | 5,880 | — | — |
| 2005-03-02 | $28.47 | $34.55 | 2,730 | — | — |
| 2005-03-01 | $28.13 | $34.15 | 11,130 | — | — |
| 2005-02-28 | $28.34 | $34.40 | 8,400 | — | — |
| 2005-02-25 | $28.50 | $34.59 | 7,035 | — | — |
| 2005-02-24 | $27.98 | $33.96 | 4,305 | — | — |
| 2005-02-23 | $27.64 | $33.55 | 4,725 | — | — |
| 2005-02-22 | $27.90 | $33.86 | 12,915 | — | — |
| 2005-02-18 | $27.57 | $33.46 | 7,770 | — | — |
| 2005-02-17 | $27.52 | $33.41 | 6,090 | — | — |
| 2005-02-16 | $28.11 | $34.12 | 4,935 | — | — |
| 2005-02-15 | $27.70 | $33.61 | 11,550 | — | — |
| 2005-02-14 | $28.19 | $34.22 | 3,150 | — | — |
| 2005-02-11 | $28.24 | $34.27 | 22,260 | — | — |
| 2005-02-10 | $27.44 | $33.30 | 8,085 | — | — |
| 2005-02-09 | $27.24 | $33.06 | 10,605 | — | — |
| 2005-02-08 | $29.04 | $35.24 | 3,570 | — | — |
| 2005-02-07 | $28.30 | $34.35 | 5,250 | — | — |
| 2005-02-04 | $28.10 | $34.10 | 11,655 | — | — |
| 2005-02-03 | $28.00 | $33.98 | 8,085 | — | — |
| 2005-02-02 | $28.52 | $34.62 | 6,930 | — | — |
| 2005-02-01 | $28.07 | $33.87 | 25,200 | — | — |
| 2005-01-31 | $28.88 | $34.85 | 4,305 | — | — |
| 2005-01-28 | $27.78 | $33.52 | 2,520 | — | — |
| 2005-01-27 | $28.29 | $34.13 | 3,780 | — | — |
| 2005-01-26 | $28.03 | $33.82 | 3,885 | — | — |
| 2005-01-25 | $27.51 | $33.20 | 4,830 | — | — |
| 2005-01-24 | $27.69 | $33.41 | 6,510 | — | — |
| 2005-01-21 | $27.62 | $33.33 | 26,565 | — | — |
| 2005-01-20 | $27.57 | $33.27 | 25,830 | — | — |
| 2005-01-19 | $28.89 | $34.86 | 9,135 | — | — |
| 2005-01-18 | $29.95 | $36.14 | 30,345 | — | — |
| 2005-01-14 | $28.47 | $34.35 | 22,365 | — | — |
| 2005-01-13 | $27.71 | $33.44 | 19,005 | — | — |
| 2005-01-12 | $28.48 | $34.36 | 12,075 | — | — |
| 2005-01-11 | $28.82 | $34.78 | 16,485 | — | — |
| 2005-01-10 | $29.43 | $35.51 | 21,525 | — | — |
| 2005-01-07 | $29.06 | $35.06 | 14,490 | — | — |
| 2005-01-06 | $29.94 | $36.13 | 10,605 | — | — |
| 2005-01-05 | $30.38 | $36.66 | 13,440 | — | — |
| 2005-01-04 | $30.74 | $37.10 | 14,700 | — | — |
| 2005-01-03 | $31.67 | $38.21 | 6,195 | — | — |