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
- 1999-11-23 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 | $29.10 | $29.10 | 209,600 | — | — |
| 2005-12-29 | $29.75 | $29.75 | 214,700 | — | — |
| 2005-12-28 | $29.78 | $29.78 | 203,800 | — | — |
| 2005-12-27 | $29.69 | $29.69 | 175,500 | — | — |
| 2005-12-23 | $30.18 | $30.18 | 316,500 | — | — |
| 2005-12-22 | $30.13 | $30.13 | 317,300 | — | — |
| 2005-12-21 | $28.21 | $28.21 | 369,300 | — | — |
| 2005-12-20 | $28.19 | $28.19 | 535,000 | — | — |
| 2005-12-19 | $28.48 | $28.48 | 439,200 | — | — |
| 2005-12-16 | $29.69 | $29.69 | 481,500 | — | — |
| 2005-12-15 | $29.80 | $29.80 | 317,500 | — | — |
| 2005-12-14 | $30.80 | $30.80 | 154,500 | — | — |
| 2005-12-13 | $30.50 | $30.50 | 349,800 | — | — |
| 2005-12-12 | $31.18 | $31.18 | 188,400 | — | — |
| 2005-12-09 | $31.50 | $31.50 | 328,100 | — | — |
| 2005-12-08 | $30.99 | $30.99 | 367,600 | — | — |
| 2005-12-07 | $32.08 | $32.08 | 120,300 | — | — |
| 2005-12-06 | $33.11 | $33.11 | 206,900 | — | — |
| 2005-12-05 | $32.85 | $32.85 | 215,900 | — | — |
| 2005-12-02 | $33.28 | $33.28 | 147,400 | — | — |
| 2005-12-01 | $33.10 | $33.10 | 139,900 | — | — |
| 2005-11-30 | $32.74 | $32.74 | 520,200 | — | — |
| 2005-11-29 | $31.79 | $31.79 | 191,900 | — | — |
| 2005-11-28 | $30.95 | $30.95 | 132,900 | — | — |
| 2005-11-25 | $31.85 | $31.85 | 57,600 | — | — |
| 2005-11-23 | $32.19 | $32.19 | 120,100 | — | — |
| 2005-11-22 | $32.12 | $32.12 | 290,700 | — | — |
| 2005-11-21 | $32.25 | $32.25 | 180,500 | — | — |
| 2005-11-18 | $32.44 | $32.44 | 152,500 | — | — |
| 2005-11-17 | $32.74 | $32.74 | 153,100 | — | — |
| 2005-11-16 | $32.58 | $32.58 | 161,200 | — | — |
| 2005-11-15 | $31.94 | $31.94 | 240,400 | — | — |
| 2005-11-14 | $33.18 | $33.18 | 126,200 | — | — |
| 2005-11-11 | $33.89 | $33.89 | 83,100 | — | — |
| 2005-11-10 | $33.77 | $33.77 | 272,000 | — | — |
| 2005-11-09 | $34.12 | $34.12 | 226,400 | — | — |
| 2005-11-08 | $34.51 | $34.51 | 123,300 | — | — |
| 2005-11-07 | $34.51 | $34.51 | 134,300 | — | — |
| 2005-11-04 | $34.80 | $34.80 | 123,800 | — | — |
| 2005-11-03 | $34.71 | $34.71 | 319,700 | — | — |
| 2005-11-02 | $34.20 | $34.20 | 365,700 | — | — |
| 2005-11-01 | $34.21 | $34.21 | 364,700 | — | — |
| 2005-10-31 | $35.26 | $35.26 | 265,900 | — | — |
| 2005-10-28 | $35.29 | $35.29 | 222,400 | — | — |
| 2005-10-27 | $36.14 | $36.14 | 607,400 | — | — |
| 2005-10-26 | $33.40 | $33.40 | 393,600 | — | — |
| 2005-10-25 | $35.08 | $35.08 | 295,300 | — | — |
| 2005-10-24 | $36.31 | $36.31 | 194,900 | — | — |
| 2005-10-21 | $35.67 | $35.67 | 182,200 | — | — |
| 2005-10-20 | $36.41 | $36.41 | 244,900 | — | — |
| 2005-10-19 | $36.75 | $36.75 | 220,200 | — | — |
| 2005-10-18 | $36.00 | $36.00 | 220,500 | — | — |
| 2005-10-17 | $35.77 | $35.77 | 109,300 | — | — |
| 2005-10-14 | $35.80 | $35.80 | 118,400 | — | — |
| 2005-10-13 | $35.31 | $35.31 | 156,200 | — | — |
| 2005-10-12 | $34.81 | $34.81 | 118,500 | — | — |
| 2005-10-11 | $35.08 | $35.08 | 140,500 | — | — |
| 2005-10-10 | $35.66 | $35.66 | 189,700 | — | — |
| 2005-10-07 | $36.01 | $36.01 | 135,100 | — | — |
| 2005-10-06 | $35.52 | $35.52 | 167,200 | — | — |
| 2005-10-05 | $35.47 | $35.47 | 275,000 | — | — |
| 2005-10-04 | $36.08 | $36.08 | 454,300 | — | — |
| 2005-10-03 | $35.25 | $35.25 | 246,100 | — | — |
| 2005-09-30 | $34.47 | $34.47 | 180,700 | — | — |
| 2005-09-29 | $34.44 | $34.44 | 127,300 | — | — |
| 2005-09-28 | $33.44 | $33.44 | 114,600 | — | — |
| 2005-09-27 | $33.87 | $33.87 | 462,500 | — | — |
| 2005-09-26 | $33.34 | $33.34 | 196,500 | — | — |
| 2005-09-23 | $34.00 | $34.00 | 107,900 | — | — |
| 2005-09-22 | $33.41 | $33.41 | 145,800 | — | — |
| 2005-09-21 | $32.95 | $32.95 | 257,700 | — | — |
| 2005-09-20 | $35.32 | $35.32 | 135,800 | — | — |
| 2005-09-19 | $35.36 | $35.36 | 87,700 | — | — |
| 2005-09-16 | $35.98 | $35.98 | 258,400 | — | — |
| 2005-09-15 | $35.84 | $35.84 | 126,800 | — | — |
| 2005-09-14 | $36.35 | $36.35 | 105,500 | — | — |
| 2005-09-13 | $37.09 | $37.09 | 89,600 | — | — |
| 2005-09-12 | $38.13 | $38.13 | 84,100 | — | — |
| 2005-09-09 | $37.60 | $37.60 | 94,900 | — | — |
| 2005-09-08 | $37.16 | $37.16 | 66,300 | — | — |
| 2005-09-07 | $37.98 | $37.98 | 82,500 | — | — |
| 2005-09-06 | $37.55 | $37.55 | 148,100 | — | — |
| 2005-09-02 | $37.20 | $37.20 | 127,800 | — | — |
| 2005-09-01 | $38.05 | $38.05 | 161,300 | — | — |
| 2005-08-31 | $38.63 | $38.63 | 147,600 | — | — |
| 2005-08-30 | $36.90 | $36.90 | 87,300 | — | — |
| 2005-08-29 | $37.29 | $37.29 | 103,300 | — | — |
| 2005-08-26 | $36.21 | $36.21 | 111,400 | — | — |
| 2005-08-25 | $36.95 | $36.95 | 95,300 | — | — |
| 2005-08-24 | $36.67 | $36.67 | 129,100 | — | — |
| 2005-08-23 | $36.43 | $36.43 | 123,100 | — | — |
| 2005-08-22 | $37.24 | $37.24 | 129,600 | — | — |
| 2005-08-19 | $36.50 | $36.50 | 74,600 | — | — |
| 2005-08-18 | $36.30 | $36.30 | 73,900 | — | — |
| 2005-08-17 | $36.10 | $36.10 | 112,000 | — | — |
| 2005-08-16 | $36.60 | $36.60 | 82,700 | — | — |
| 2005-08-15 | $37.49 | $37.49 | 92,800 | — | — |
| 2005-08-12 | $36.42 | $36.42 | 104,000 | — | — |
| 2005-08-11 | $37.25 | $37.25 | 122,300 | — | — |
| 2005-08-10 | $36.75 | $36.75 | 202,000 | — | — |
| 2005-08-09 | $36.74 | $36.74 | 71,000 | — | — |
| 2005-08-08 | $36.80 | $36.80 | 102,300 | — | — |
| 2005-08-05 | $37.12 | $37.12 | 98,500 | — | — |
| 2005-08-04 | $37.50 | $37.50 | 128,100 | — | — |
| 2005-08-03 | $37.94 | $37.94 | 141,100 | — | — |
| 2005-08-02 | $38.77 | $38.77 | 197,200 | — | — |
| 2005-08-01 | $39.00 | $39.00 | 263,300 | — | — |
| 2005-07-29 | $37.95 | $37.95 | 340,500 | — | — |
| 2005-07-28 | $38.34 | $38.34 | 337,400 | — | — |
| 2005-07-27 | $35.00 | $35.00 | 124,000 | — | — |
| 2005-07-26 | $34.67 | $34.67 | 135,100 | — | — |
| 2005-07-25 | $34.30 | $34.30 | 59,400 | — | — |
| 2005-07-22 | $34.85 | $34.85 | 132,200 | — | — |
| 2005-07-21 | $34.35 | $34.35 | 106,400 | — | — |
| 2005-07-20 | $35.15 | $35.15 | 69,300 | — | — |
| 2005-07-19 | $34.35 | $34.35 | 73,100 | — | — |
| 2005-07-18 | $33.47 | $33.47 | 103,800 | — | — |
| 2005-07-15 | $33.95 | $33.95 | 59,300 | — | — |
| 2005-07-14 | $34.05 | $34.05 | 115,400 | — | — |
| 2005-07-13 | $34.05 | $34.05 | 67,000 | — | — |
| 2005-07-12 | $34.10 | $34.10 | 90,000 | — | — |
| 2005-07-11 | $34.65 | $34.65 | 126,000 | — | — |
| 2005-07-08 | $34.47 | $34.47 | 158,200 | — | — |
| 2005-07-07 | $33.20 | $33.20 | 123,400 | — | — |
| 2005-07-06 | $33.18 | $33.18 | 107,500 | — | — |
| 2005-07-05 | $33.83 | $33.83 | 174,900 | — | — |
| 2005-07-01 | $33.18 | $33.18 | 113,000 | — | — |
| 2005-06-30 | $32.58 | $32.58 | 128,900 | — | — |
| 2005-06-29 | $32.68 | $32.68 | 67,900 | — | — |
| 2005-06-28 | $32.82 | $32.82 | 199,400 | — | — |
| 2005-06-27 | $32.25 | $32.25 | 140,600 | — | — |
| 2005-06-24 | $31.85 | $31.85 | 208,900 | — | — |
| 2005-06-23 | $33.28 | $33.28 | 109,400 | — | — |
| 2005-06-22 | $33.75 | $33.75 | 121,700 | — | — |
| 2005-06-21 | $33.44 | $33.44 | 185,100 | — | — |
| 2005-06-20 | $33.50 | $33.50 | 139,800 | — | — |
| 2005-06-17 | $33.93 | $33.93 | 196,500 | — | — |
| 2005-06-16 | $34.59 | $34.59 | 129,300 | — | — |
| 2005-06-15 | $34.24 | $34.24 | 232,400 | — | — |
| 2005-06-14 | $34.39 | $34.39 | 420,000 | — | — |
| 2005-06-13 | $32.93 | $32.93 | 154,500 | — | — |
| 2005-06-10 | $32.54 | $32.54 | 71,300 | — | — |
| 2005-06-09 | $32.68 | $32.68 | 90,100 | — | — |
| 2005-06-08 | $32.52 | $32.52 | 196,000 | — | — |
| 2005-06-07 | $32.29 | $32.29 | 252,100 | — | — |
| 2005-06-06 | $31.58 | $31.58 | 63,600 | — | — |
| 2005-06-03 | $31.05 | $31.05 | 98,400 | — | — |
| 2005-06-02 | $31.35 | $31.35 | 124,900 | — | — |
| 2005-06-01 | $31.87 | $31.87 | 114,200 | — | — |
| 2005-05-31 | $31.62 | $31.62 | 157,700 | — | — |
| 2005-05-27 | $31.00 | $31.00 | 104,500 | — | — |
| 2005-05-26 | $31.34 | $31.34 | 77,200 | — | — |
| 2005-05-25 | $30.55 | $30.55 | 133,900 | — | — |
| 2005-05-24 | $31.43 | $31.43 | 116,100 | — | — |
| 2005-05-23 | $31.43 | $31.43 | 129,000 | — | — |
| 2005-05-20 | $31.90 | $31.90 | 66,000 | — | — |
| 2005-05-19 | $31.92 | $31.92 | 95,300 | — | — |
| 2005-05-18 | $32.15 | $32.15 | 145,400 | — | — |
| 2005-05-17 | $31.45 | $31.45 | 172,500 | — | — |
| 2005-05-16 | $31.22 | $31.22 | 156,700 | — | — |
| 2005-05-13 | $30.19 | $30.19 | 109,700 | — | — |
| 2005-05-12 | $30.70 | $30.70 | 205,200 | — | — |
| 2005-05-11 | $31.29 | $31.29 | 111,700 | — | — |
| 2005-05-10 | $30.86 | $30.86 | 181,200 | — | — |
| 2005-05-09 | $31.84 | $31.84 | 145,500 | — | — |
| 2005-05-06 | $31.13 | $31.13 | 75,400 | — | — |
| 2005-05-05 | $30.90 | $30.90 | 142,000 | — | — |
| 2005-05-04 | $31.32 | $31.32 | 198,800 | — | — |
| 2005-05-03 | $30.49 | $30.49 | 249,500 | — | — |
| 2005-05-02 | $30.00 | $30.00 | 317,500 | — | — |
| 2005-04-29 | $30.42 | $30.42 | 322,000 | — | — |
| 2005-04-28 | $29.30 | $29.30 | 305,300 | — | — |
| 2005-04-27 | $29.35 | $29.35 | 632,800 | — | — |
| 2005-04-26 | $27.13 | $27.13 | 214,900 | — | — |
| 2005-04-25 | $28.29 | $28.29 | 227,600 | — | — |
| 2005-04-22 | $27.13 | $27.13 | 239,900 | — | — |
| 2005-04-21 | $28.53 | $28.53 | 147,800 | — | — |
| 2005-04-20 | $28.03 | $28.03 | 254,900 | — | — |
| 2005-04-19 | $28.36 | $28.36 | 369,200 | — | — |
| 2005-04-18 | $27.25 | $27.25 | 609,500 | — | — |
| 2005-04-15 | $27.20 | $27.20 | 470,600 | — | — |
| 2005-04-14 | $29.60 | $29.60 | 116,900 | — | — |
| 2005-04-13 | $30.47 | $30.47 | 126,700 | — | — |
| 2005-04-12 | $31.32 | $31.32 | 208,500 | — | — |
| 2005-04-11 | $30.27 | $30.27 | 185,800 | — | — |
| 2005-04-08 | $30.43 | $30.43 | 121,300 | — | — |
| 2005-04-07 | $31.14 | $31.14 | 152,300 | — | — |
| 2005-04-06 | $31.27 | $31.27 | 163,500 | — | — |
| 2005-04-05 | $31.70 | $31.70 | 149,600 | — | — |
| 2005-04-04 | $31.65 | $31.65 | 150,100 | — | — |
| 2005-04-01 | $30.81 | $30.81 | 187,800 | — | — |
| 2005-03-31 | $31.30 | $31.30 | 214,900 | — | — |
| 2005-03-30 | $31.99 | $31.99 | 128,600 | — | — |
| 2005-03-29 | $30.75 | $30.75 | 148,600 | — | — |
| 2005-03-28 | $31.55 | $31.55 | 129,000 | — | — |
| 2005-03-24 | $30.79 | $30.79 | 155,300 | — | — |
| 2005-03-23 | $31.10 | $31.10 | 110,200 | — | — |
| 2005-03-22 | $31.64 | $31.64 | 182,200 | — | — |
| 2005-03-21 | $32.35 | $32.35 | 187,800 | — | — |
| 2005-03-18 | $32.05 | $32.05 | 390,600 | — | — |
| 2005-03-17 | $32.29 | $32.29 | 251,100 | — | — |
| 2005-03-16 | $31.20 | $31.20 | 181,400 | — | — |
| 2005-03-15 | $31.24 | $31.24 | 189,100 | — | — |
| 2005-03-14 | $31.68 | $31.68 | 128,400 | — | — |
| 2005-03-11 | $31.50 | $31.50 | 147,100 | — | — |
| 2005-03-10 | $31.68 | $31.68 | 171,000 | — | — |
| 2005-03-09 | $31.92 | $31.92 | 294,900 | — | — |
| 2005-03-08 | $32.24 | $32.24 | 176,100 | — | — |
| 2005-03-07 | $32.15 | $32.15 | 307,500 | — | — |
| 2005-03-04 | $32.25 | $32.25 | 217,400 | — | — |
| 2005-03-03 | $31.30 | $31.30 | 207,000 | — | — |
| 2005-03-02 | $31.75 | $31.75 | 374,500 | — | — |
| 2005-03-01 | $31.33 | $31.33 | 220,000 | — | — |
| 2005-02-28 | $30.58 | $30.58 | 125,900 | — | — |
| 2005-02-25 | $31.09 | $31.09 | 126,000 | — | — |
| 2005-02-24 | $30.65 | $30.65 | 132,300 | — | — |
| 2005-02-23 | $29.54 | $29.54 | 206,300 | — | — |
| 2005-02-22 | $30.03 | $30.03 | 164,900 | — | — |
| 2005-02-18 | $30.96 | $30.96 | 90,700 | — | — |
| 2005-02-17 | $31.20 | $31.20 | 184,100 | — | — |
| 2005-02-16 | $31.65 | $31.65 | 138,200 | — | — |
| 2005-02-15 | $31.60 | $31.60 | 276,200 | — | — |
| 2005-02-14 | $31.33 | $31.33 | 93,100 | — | — |
| 2005-02-11 | $31.36 | $31.36 | 149,700 | — | — |
| 2005-02-10 | $30.60 | $30.60 | 219,300 | — | — |
| 2005-02-09 | $30.63 | $30.63 | 207,000 | — | — |
| 2005-02-08 | $31.50 | $31.50 | 175,100 | — | — |
| 2005-02-07 | $31.53 | $31.53 | 197,200 | — | — |
| 2005-02-04 | $31.52 | $31.52 | 268,900 | — | — |
| 2005-02-03 | $30.90 | $30.90 | 357,800 | — | — |
| 2005-02-02 | $30.01 | $30.01 | 459,600 | — | — |
| 2005-02-01 | $30.21 | $30.21 | 432,600 | — | — |
| 2005-01-31 | $30.07 | $30.07 | 271,200 | — | — |
| 2005-01-28 | $29.75 | $29.75 | 292,800 | — | — |
| 2005-01-27 | $30.24 | $30.24 | 800,400 | — | — |
| 2005-01-26 | $27.50 | $27.50 | 161,600 | — | — |
| 2005-01-25 | $26.73 | $26.73 | 125,200 | — | — |
| 2005-01-24 | $26.85 | $26.85 | 159,500 | — | — |
| 2005-01-21 | $27.25 | $27.25 | 150,100 | — | — |
| 2005-01-20 | $27.70 | $27.70 | 120,000 | — | — |
| 2005-01-19 | $27.88 | $27.88 | 184,400 | — | — |
| 2005-01-18 | $28.71 | $28.71 | 262,700 | — | — |
| 2005-01-14 | $27.81 | $27.81 | 189,200 | — | — |
| 2005-01-13 | $27.47 | $27.47 | 285,400 | — | — |
| 2005-01-12 | $27.45 | $27.45 | 255,100 | — | — |
| 2005-01-11 | $27.50 | $27.50 | 338,400 | — | — |
| 2005-01-10 | $28.53 | $28.53 | 145,400 | — | — |
| 2005-01-07 | $28.07 | $28.07 | 162,500 | — | — |
| 2005-01-06 | $28.42 | $28.42 | 117,100 | — | — |
| 2005-01-05 | $28.40 | $28.40 | 196,600 | — | — |
| 2005-01-04 | $29.18 | $29.18 | 291,300 | — | — |
| 2005-01-03 | $29.82 | $29.82 | 352,800 | — | — |