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
- 1980-03-17 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 | $27.47 | $47.85 | 97,700 | — | — |
| 2005-12-29 | $27.84 | $48.50 | 137,800 | — | — |
| 2005-12-28 | $28.04 | $48.85 | 36,300 | — | — |
| 2005-12-27 | $28.01 | $48.80 | 133,000 | — | — |
| 2005-12-23 | $28.05 | $48.87 | 64,500 | — | — |
| 2005-12-22 | $28.17 | $49.07 | 140,000 | — | — |
| 2005-12-21 | $28.15 | $49.04 | 81,700 | — | — |
| 2005-12-20 | $28.25 | $49.21 | 83,200 | — | — |
| 2005-12-19 | $28.69 | $49.98 | 88,200 | — | — |
| 2005-12-16 | $29.17 | $50.82 | 341,200 | — | — |
| 2005-12-15 | $28.99 | $50.50 | 95,000 | — | — |
| 2005-12-14 | $29.45 | $51.30 | 68,600 | — | — |
| 2005-12-13 | $29.32 | $51.08 | 167,700 | — | — |
| 2005-12-12 | $29.06 | $50.62 | 109,700 | — | — |
| 2005-12-09 | $29.21 | $50.89 | 92,700 | — | — |
| 2005-12-08 | $28.79 | $50.15 | 92,600 | — | — |
| 2005-12-07 | $28.60 | $49.82 | 71,400 | — | — |
| 2005-12-06 | $28.88 | $50.31 | 102,600 | — | — |
| 2005-12-05 | $28.76 | $50.10 | 66,400 | — | — |
| 2005-12-02 | $29.20 | $50.87 | 90,100 | — | — |
| 2005-12-01 | $28.85 | $50.26 | 161,100 | — | — |
| 2005-11-30 | $28.60 | $49.82 | 197,500 | — | — |
| 2005-11-29 | $28.58 | $49.79 | 92,500 | — | — |
| 2005-11-28 | $28.62 | $49.49 | 183,300 | — | — |
| 2005-11-25 | $29.42 | $50.88 | 31,600 | — | — |
| 2005-11-23 | $29.51 | $51.03 | 54,900 | — | — |
| 2005-11-22 | $29.37 | $50.79 | 105,500 | — | — |
| 2005-11-21 | $29.44 | $50.91 | 73,500 | — | — |
| 2005-11-18 | $29.14 | $50.39 | 121,500 | — | — |
| 2005-11-17 | $29.14 | $50.39 | 96,700 | — | — |
| 2005-11-16 | $28.17 | $48.71 | 134,800 | — | — |
| 2005-11-15 | $28.10 | $48.59 | 402,900 | — | — |
| 2005-11-14 | $28.59 | $49.44 | 237,100 | — | — |
| 2005-11-11 | $29.33 | $50.72 | 79,000 | — | — |
| 2005-11-10 | $29.49 | $51.00 | 113,500 | — | — |
| 2005-11-09 | $29.09 | $50.31 | 64,500 | — | — |
| 2005-11-08 | $28.48 | $49.25 | 58,500 | — | — |
| 2005-11-07 | $28.95 | $50.06 | 83,700 | — | — |
| 2005-11-04 | $28.65 | $49.54 | 74,300 | — | — |
| 2005-11-03 | $28.39 | $49.09 | 77,500 | — | — |
| 2005-11-02 | $28.81 | $49.82 | 104,100 | — | — |
| 2005-11-01 | $27.89 | $48.23 | 92,800 | — | — |
| 2005-10-31 | $28.04 | $48.49 | 149,900 | — | — |
| 2005-10-28 | $27.75 | $47.99 | 185,200 | — | — |
| 2005-10-27 | $27.09 | $46.85 | 88,300 | — | — |
| 2005-10-26 | $27.40 | $47.38 | 98,200 | — | — |
| 2005-10-25 | $27.16 | $46.97 | 182,900 | — | — |
| 2005-10-24 | $27.34 | $47.28 | 109,700 | — | — |
| 2005-10-21 | $26.87 | $46.47 | 165,200 | — | — |
| 2005-10-20 | $26.20 | $45.31 | 259,500 | — | — |
| 2005-10-19 | $25.92 | $44.82 | 308,200 | — | — |
| 2005-10-18 | $24.41 | $42.21 | 104,200 | — | — |
| 2005-10-17 | $24.74 | $42.78 | 145,300 | — | — |
| 2005-10-14 | $24.90 | $43.06 | 237,300 | — | — |
| 2005-10-13 | $24.70 | $42.71 | 163,800 | — | — |
| 2005-10-12 | $25.00 | $43.23 | 134,400 | — | — |
| 2005-10-11 | $24.96 | $43.16 | 119,800 | — | — |
| 2005-10-10 | $25.45 | $44.01 | 339,800 | — | — |
| 2005-10-07 | $26.06 | $45.07 | 46,700 | — | — |
| 2005-10-06 | $26.06 | $45.07 | 154,300 | — | — |
| 2005-10-05 | $26.17 | $45.26 | 159,400 | — | — |
| 2005-10-04 | $27.27 | $47.16 | 84,500 | — | — |
| 2005-10-03 | $27.66 | $47.83 | 83,300 | — | — |
| 2005-09-30 | $27.85 | $48.16 | 49,600 | — | — |
| 2005-09-29 | $27.76 | $48.01 | 140,000 | — | — |
| 2005-09-28 | $27.35 | $47.30 | 81,000 | — | — |
| 2005-09-27 | $27.84 | $48.14 | 143,100 | — | — |
| 2005-09-26 | $27.76 | $48.01 | 80,800 | — | — |
| 2005-09-23 | $27.69 | $47.88 | 47,500 | — | — |
| 2005-09-22 | $27.40 | $47.38 | 132,900 | — | — |
| 2005-09-21 | $27.45 | $47.47 | 128,800 | — | — |
| 2005-09-20 | $27.92 | $48.28 | 69,700 | — | — |
| 2005-09-19 | $28.32 | $48.97 | 72,800 | — | — |
| 2005-09-16 | $28.73 | $49.68 | 289,100 | — | — |
| 2005-09-15 | $27.78 | $48.04 | 95,000 | — | — |
| 2005-09-14 | $27.68 | $47.87 | 79,300 | — | — |
| 2005-09-13 | $27.91 | $48.26 | 91,600 | — | — |
| 2005-09-12 | $28.52 | $49.32 | 98,500 | — | — |
| 2005-09-09 | $28.42 | $49.15 | 56,100 | — | — |
| 2005-09-08 | $28.39 | $49.09 | 152,800 | — | — |
| 2005-09-07 | $28.56 | $49.39 | 220,500 | — | — |
| 2005-09-06 | $28.36 | $49.04 | 225,800 | — | — |
| 2005-09-02 | $27.18 | $47.00 | 178,900 | — | — |
| 2005-09-01 | $27.35 | $47.30 | 286,600 | — | — |
| 2005-08-31 | $27.56 | $47.66 | 172,000 | — | — |
| 2005-08-30 | $27.20 | $47.04 | 88,100 | — | — |
| 2005-08-29 | $27.51 | $47.23 | 87,600 | — | — |
| 2005-08-26 | $26.88 | $46.15 | 175,300 | — | — |
| 2005-08-25 | $27.56 | $47.31 | 59,100 | — | — |
| 2005-08-24 | $27.61 | $47.40 | 43,600 | — | — |
| 2005-08-23 | $27.48 | $47.18 | 75,400 | — | — |
| 2005-08-22 | $27.93 | $47.95 | 49,200 | — | — |
| 2005-08-19 | $27.47 | $47.16 | 49,700 | — | — |
| 2005-08-18 | $27.45 | $47.12 | 81,700 | — | — |
| 2005-08-17 | $27.44 | $47.11 | 66,100 | — | — |
| 2005-08-16 | $27.38 | $47.00 | 130,400 | — | — |
| 2005-08-15 | $27.95 | $47.98 | 126,800 | — | — |
| 2005-08-12 | $27.64 | $47.45 | 180,100 | — | — |
| 2005-08-11 | $27.96 | $48.00 | 151,100 | — | — |
| 2005-08-10 | $27.70 | $47.55 | 212,300 | — | — |
| 2005-08-09 | $28.21 | $48.43 | 73,400 | — | — |
| 2005-08-08 | $27.98 | $48.03 | 91,000 | — | — |
| 2005-08-05 | $27.75 | $47.64 | 90,400 | — | — |
| 2005-08-04 | $28.33 | $48.63 | 102,000 | — | — |
| 2005-08-03 | $28.73 | $49.32 | 70,500 | — | — |
| 2005-08-02 | $28.84 | $49.51 | 136,400 | — | — |
| 2005-08-01 | $28.77 | $49.39 | 188,600 | — | — |
| 2005-07-29 | $28.58 | $49.06 | 270,000 | — | — |
| 2005-07-28 | $28.50 | $48.93 | 215,700 | — | — |
| 2005-07-27 | $28.60 | $49.10 | 302,700 | — | — |
| 2005-07-26 | $28.66 | $49.20 | 222,700 | — | — |
| 2005-07-25 | $28.23 | $48.46 | 267,000 | — | — |
| 2005-07-22 | $29.09 | $49.94 | 138,300 | — | — |
| 2005-07-21 | $28.97 | $49.73 | 162,800 | — | — |
| 2005-07-20 | $29.80 | $51.16 | 123,700 | — | — |
| 2005-07-19 | $29.65 | $50.90 | 72,900 | — | — |
| 2005-07-18 | $29.21 | $50.15 | 107,000 | — | — |
| 2005-07-15 | $29.85 | $51.24 | 76,000 | — | — |
| 2005-07-14 | $29.93 | $51.38 | 79,900 | — | — |
| 2005-07-13 | $30.27 | $51.97 | 60,000 | — | — |
| 2005-07-12 | $30.22 | $51.88 | 78,500 | — | — |
| 2005-07-11 | $30.51 | $52.38 | 198,900 | — | — |
| 2005-07-08 | $30.34 | $52.09 | 103,100 | — | — |
| 2005-07-07 | $29.58 | $50.78 | 108,400 | — | — |
| 2005-07-06 | $29.39 | $50.45 | 88,100 | — | — |
| 2005-07-05 | $29.40 | $50.47 | 86,700 | — | — |
| 2005-07-01 | $29.40 | $50.47 | 63,600 | — | — |
| 2005-06-30 | $29.25 | $50.21 | 107,700 | — | — |
| 2005-06-29 | $29.31 | $50.32 | 68,400 | — | — |
| 2005-06-28 | $29.11 | $49.97 | 113,900 | — | — |
| 2005-06-27 | $28.05 | $48.15 | 93,800 | — | — |
| 2005-06-24 | $28.18 | $48.38 | 150,500 | — | — |
| 2005-06-23 | $28.49 | $48.91 | 133,300 | — | — |
| 2005-06-22 | $29.24 | $50.20 | 61,200 | — | — |
| 2005-06-21 | $28.91 | $49.63 | 125,200 | — | — |
| 2005-06-20 | $29.10 | $49.96 | 120,700 | — | — |
| 2005-06-17 | $29.41 | $50.49 | 251,300 | — | — |
| 2005-06-16 | $29.50 | $50.64 | 97,200 | — | — |
| 2005-06-15 | $28.97 | $49.73 | 168,800 | — | — |
| 2005-06-14 | $29.15 | $50.04 | 81,000 | — | — |
| 2005-06-13 | $28.58 | $49.06 | 52,500 | — | — |
| 2005-06-10 | $28.34 | $48.65 | 94,200 | — | — |
| 2005-06-09 | $28.86 | $49.54 | 58,400 | — | — |
| 2005-06-08 | $28.57 | $49.05 | 75,400 | — | — |
| 2005-06-07 | $28.64 | $49.17 | 78,100 | — | — |
| 2005-06-06 | $28.78 | $49.41 | 52,200 | — | — |
| 2005-06-03 | $28.40 | $48.75 | 67,400 | — | — |
| 2005-06-02 | $28.72 | $49.30 | 57,800 | — | — |
| 2005-06-01 | $29.15 | $50.04 | 81,000 | — | — |
| 2005-05-31 | $28.57 | $49.05 | 75,000 | — | — |
| 2005-05-27 | $28.67 | $49.22 | 35,900 | — | — |
| 2005-05-26 | $28.75 | $49.01 | 42,800 | — | — |
| 2005-05-25 | $28.37 | $48.36 | 126,900 | — | — |
| 2005-05-24 | $29.08 | $49.57 | 83,300 | — | — |
| 2005-05-23 | $29.02 | $49.47 | 55,200 | — | — |
| 2005-05-20 | $29.03 | $49.49 | 21,400 | — | — |
| 2005-05-19 | $29.05 | $49.52 | 39,600 | — | — |
| 2005-05-18 | $29.12 | $49.64 | 123,400 | — | — |
| 2005-05-17 | $28.74 | $49.00 | 96,000 | — | — |
| 2005-05-16 | $28.71 | $48.94 | 69,200 | — | — |
| 2005-05-13 | $27.99 | $47.72 | 69,600 | — | — |
| 2005-05-12 | $28.00 | $47.73 | 149,700 | — | — |
| 2005-05-11 | $28.39 | $48.40 | 98,900 | — | — |
| 2005-05-10 | $28.00 | $47.73 | 197,500 | — | — |
| 2005-05-09 | $28.28 | $48.21 | 53,700 | — | — |
| 2005-05-06 | $27.94 | $47.63 | 87,900 | — | — |
| 2005-05-05 | $27.81 | $47.41 | 65,200 | — | — |
| 2005-05-04 | $28.01 | $47.75 | 84,500 | — | — |
| 2005-05-03 | $27.37 | $46.66 | 80,300 | — | — |
| 2005-05-02 | $27.87 | $47.51 | 86,500 | — | — |
| 2005-04-29 | $27.52 | $46.92 | 110,400 | — | — |
| 2005-04-28 | $26.85 | $45.77 | 97,000 | — | — |
| 2005-04-27 | $27.37 | $46.66 | 101,100 | — | — |
| 2005-04-26 | $26.75 | $45.60 | 168,400 | — | — |
| 2005-04-25 | $27.58 | $47.02 | 125,300 | — | — |
| 2005-04-22 | $27.31 | $46.56 | 175,100 | — | — |
| 2005-04-21 | $27.94 | $47.63 | 186,000 | — | — |
| 2005-04-20 | $26.85 | $45.77 | 118,100 | — | — |
| 2005-04-19 | $27.65 | $47.14 | 111,000 | — | — |
| 2005-04-18 | $27.36 | $46.64 | 186,400 | — | — |
| 2005-04-15 | $26.80 | $45.69 | 74,500 | — | — |
| 2005-04-14 | $27.25 | $46.46 | 82,500 | — | — |
| 2005-04-13 | $27.87 | $47.51 | 104,800 | — | — |
| 2005-04-12 | $28.63 | $48.81 | 108,800 | — | — |
| 2005-04-11 | $27.58 | $47.02 | 142,000 | — | — |
| 2005-04-08 | $28.03 | $47.78 | 97,900 | — | — |
| 2005-04-07 | $28.99 | $49.42 | 46,800 | — | — |
| 2005-04-06 | $29.10 | $49.61 | 50,700 | — | — |
| 2005-04-05 | $28.51 | $48.60 | 50,100 | — | — |
| 2005-04-04 | $28.52 | $48.62 | 70,400 | — | — |
| 2005-04-01 | $28.10 | $47.90 | 164,800 | — | — |
| 2005-03-31 | $29.00 | $49.44 | 219,200 | — | — |
| 2005-03-30 | $28.72 | $48.96 | 182,500 | — | — |
| 2005-03-29 | $28.17 | $48.02 | 294,200 | — | — |
| 2005-03-28 | $28.06 | $47.84 | 55,900 | — | — |
| 2005-03-24 | $27.79 | $47.38 | 51,500 | — | — |
| 2005-03-23 | $27.81 | $47.41 | 95,700 | — | — |
| 2005-03-22 | $28.01 | $47.75 | 137,400 | — | — |
| 2005-03-21 | $28.11 | $47.92 | 81,700 | — | — |
| 2005-03-18 | $28.40 | $48.42 | 347,200 | — | — |
| 2005-03-17 | $28.30 | $48.25 | 124,800 | — | — |
| 2005-03-16 | $28.35 | $48.33 | 214,500 | — | — |
| 2005-03-15 | $29.16 | $49.71 | 127,900 | — | — |
| 2005-03-14 | $29.06 | $49.54 | 95,000 | — | — |
| 2005-03-11 | $28.81 | $49.11 | 88,300 | — | — |
| 2005-03-10 | $29.13 | $49.66 | 132,600 | — | — |
| 2005-03-09 | $28.78 | $49.06 | 133,700 | — | — |
| 2005-03-08 | $29.27 | $49.90 | 215,600 | — | — |
| 2005-03-07 | $28.91 | $49.29 | 266,600 | — | — |
| 2005-03-04 | $28.70 | $48.93 | 104,300 | — | — |
| 2005-03-03 | $28.10 | $47.90 | 69,800 | — | — |
| 2005-03-02 | $27.94 | $47.63 | 84,600 | — | — |
| 2005-03-01 | $28.06 | $47.84 | 81,400 | — | — |
| 2005-02-28 | $27.52 | $46.92 | 99,400 | — | — |
| 2005-02-25 | $27.83 | $47.44 | 89,500 | — | — |
| 2005-02-24 | $27.49 | $46.52 | 93,600 | — | — |
| 2005-02-23 | $27.04 | $45.76 | 89,700 | — | — |
| 2005-02-22 | $26.83 | $45.41 | 161,300 | — | — |
| 2005-02-18 | $27.52 | $46.57 | 97,500 | — | — |
| 2005-02-17 | $27.59 | $46.69 | 88,200 | — | — |
| 2005-02-16 | $27.78 | $47.01 | 147,300 | — | — |
| 2005-02-15 | $27.95 | $47.30 | 97,900 | — | — |
| 2005-02-14 | $28.21 | $47.74 | 86,600 | — | — |
| 2005-02-11 | $27.96 | $47.32 | 77,900 | — | — |
| 2005-02-10 | $27.70 | $46.88 | 96,300 | — | — |
| 2005-02-09 | $27.66 | $46.81 | 107,900 | — | — |
| 2005-02-08 | $27.83 | $47.10 | 166,200 | — | — |
| 2005-02-07 | $28.04 | $47.45 | 176,700 | — | — |
| 2005-02-04 | $27.86 | $47.15 | 79,000 | — | — |
| 2005-02-03 | $27.77 | $47.00 | 98,600 | — | — |
| 2005-02-02 | $27.77 | $47.00 | 70,500 | — | — |
| 2005-02-01 | $27.76 | $46.98 | 119,800 | — | — |
| 2005-01-31 | $27.67 | $46.83 | 194,600 | — | — |
| 2005-01-28 | $27.52 | $46.57 | 174,700 | — | — |
| 2005-01-27 | $27.65 | $46.79 | 92,800 | — | — |
| 2005-01-26 | $27.74 | $46.95 | 284,900 | — | — |
| 2005-01-25 | $27.37 | $46.32 | 179,400 | — | — |
| 2005-01-24 | $27.43 | $46.42 | 192,600 | — | — |
| 2005-01-21 | $27.44 | $46.44 | 343,500 | — | — |
| 2005-01-20 | $27.30 | $46.20 | 428,000 | — | — |
| 2005-01-19 | $27.21 | $46.05 | 418,700 | — | — |
| 2005-01-18 | $29.83 | $50.48 | 107,600 | — | — |
| 2005-01-14 | $29.53 | $49.98 | 106,000 | — | — |
| 2005-01-13 | $29.13 | $49.30 | 154,700 | — | — |
| 2005-01-12 | $29.54 | $49.99 | 165,900 | — | — |
| 2005-01-11 | $29.66 | $50.20 | 211,900 | — | — |
| 2005-01-10 | $29.85 | $50.52 | 103,800 | — | — |
| 2005-01-07 | $29.35 | $49.67 | 189,100 | — | — |
| 2005-01-06 | $29.90 | $50.60 | 65,800 | — | — |
| 2005-01-05 | $29.83 | $50.48 | 154,300 | — | — |
| 2005-01-04 | $29.87 | $50.55 | 223,900 | — | — |
| 2005-01-03 | $30.17 | $51.06 | 190,900 | — | — |