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
- 1996-11-01 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 | $26.40 | $26.40 | 349,100 | — | — |
| 2005-12-29 | $26.76 | $26.76 | 322,000 | — | — |
| 2005-12-28 | $26.96 | $26.96 | 396,700 | — | — |
| 2005-12-27 | $27.21 | $27.21 | 477,500 | — | — |
| 2005-12-23 | $27.29 | $27.29 | 437,300 | — | — |
| 2005-12-22 | $27.66 | $27.66 | 266,300 | — | — |
| 2005-12-21 | $27.74 | $27.74 | 507,900 | — | — |
| 2005-12-20 | $27.91 | $27.91 | 346,500 | — | — |
| 2005-12-19 | $27.93 | $27.93 | 418,800 | — | — |
| 2005-12-16 | $28.51 | $28.51 | 711,400 | — | — |
| 2005-12-15 | $28.66 | $28.66 | 858,100 | — | — |
| 2005-12-14 | $29.10 | $29.10 | 586,200 | — | — |
| 2005-12-13 | $28.54 | $28.54 | 834,300 | — | — |
| 2005-12-12 | $28.30 | $28.30 | 1,241,500 | — | — |
| 2005-12-09 | $27.03 | $27.03 | 2,445,900 | — | — |
| 2005-12-08 | $25.37 | $25.37 | 1,837,200 | — | — |
| 2005-12-07 | $26.55 | $26.55 | 485,800 | — | — |
| 2005-12-06 | $26.70 | $26.70 | 836,600 | — | — |
| 2005-12-05 | $27.20 | $27.20 | 651,800 | — | — |
| 2005-12-02 | $27.73 | $27.73 | 770,300 | — | — |
| 2005-12-01 | $28.41 | $28.41 | 461,000 | — | — |
| 2005-11-30 | $28.09 | $28.09 | 1,096,900 | — | — |
| 2005-11-29 | $29.50 | $29.50 | 965,900 | — | — |
| 2005-11-28 | $28.29 | $28.29 | 476,800 | — | — |
| 2005-11-25 | $29.30 | $29.30 | 181,100 | — | — |
| 2005-11-23 | $29.02 | $29.02 | 463,900 | — | — |
| 2005-11-22 | $28.61 | $28.61 | 558,700 | — | — |
| 2005-11-21 | $28.73 | $28.73 | 386,700 | — | — |
| 2005-11-18 | $28.71 | $28.71 | 319,600 | — | — |
| 2005-11-17 | $28.64 | $28.64 | 456,200 | — | — |
| 2005-11-16 | $28.62 | $28.62 | 716,200 | — | — |
| 2005-11-15 | $29.38 | $29.38 | 358,300 | — | — |
| 2005-11-14 | $29.68 | $29.68 | 345,600 | — | — |
| 2005-11-11 | $29.92 | $29.92 | 1,056,000 | — | — |
| 2005-11-10 | $29.40 | $29.40 | 749,100 | — | — |
| 2005-11-09 | $29.19 | $29.19 | 715,800 | — | — |
| 2005-11-08 | $28.53 | $28.53 | 318,100 | — | — |
| 2005-11-07 | $28.42 | $28.42 | 505,500 | — | — |
| 2005-11-04 | $28.30 | $28.30 | 423,800 | — | — |
| 2005-11-03 | $28.31 | $28.31 | 533,400 | — | — |
| 2005-11-02 | $29.15 | $29.15 | 1,039,600 | — | — |
| 2005-11-01 | $27.64 | $27.64 | 570,600 | — | — |
| 2005-10-31 | $28.11 | $28.11 | 569,800 | — | — |
| 2005-10-28 | $27.66 | $27.66 | 783,800 | — | — |
| 2005-10-27 | $27.87 | $27.87 | 762,100 | — | — |
| 2005-10-26 | $28.64 | $28.64 | 956,600 | — | — |
| 2005-10-25 | $28.68 | $28.68 | 1,160,800 | — | — |
| 2005-10-24 | $29.91 | $29.91 | 1,982,400 | — | — |
| 2005-10-21 | $33.46 | $33.46 | 198,200 | — | — |
| 2005-10-20 | $32.95 | $32.95 | 284,500 | — | — |
| 2005-10-19 | $33.76 | $33.76 | 342,700 | — | — |
| 2005-10-18 | $32.31 | $32.31 | 379,100 | — | — |
| 2005-10-17 | $33.14 | $33.14 | 170,300 | — | — |
| 2005-10-14 | $32.72 | $32.72 | 300,400 | — | — |
| 2005-10-13 | $32.04 | $32.04 | 221,400 | — | — |
| 2005-10-12 | $32.21 | $32.21 | 268,700 | — | — |
| 2005-10-11 | $32.89 | $32.89 | 385,800 | — | — |
| 2005-10-10 | $33.60 | $33.60 | 137,600 | — | — |
| 2005-10-07 | $34.00 | $34.00 | 261,800 | — | — |
| 2005-10-06 | $34.00 | $34.00 | 318,700 | — | — |
| 2005-10-05 | $34.16 | $34.16 | 228,500 | — | — |
| 2005-10-04 | $35.39 | $35.39 | 367,800 | — | — |
| 2005-10-03 | $35.40 | $35.40 | 237,200 | — | — |
| 2005-09-30 | $35.36 | $35.36 | 234,200 | — | — |
| 2005-09-29 | $35.80 | $35.80 | 228,800 | — | — |
| 2005-09-28 | $35.00 | $35.00 | 212,900 | — | — |
| 2005-09-27 | $34.97 | $34.97 | 211,100 | — | — |
| 2005-09-26 | $34.93 | $34.93 | 365,900 | — | — |
| 2005-09-23 | $33.30 | $33.30 | 177,400 | — | — |
| 2005-09-22 | $33.45 | $33.45 | 418,000 | — | — |
| 2005-09-21 | $33.88 | $33.88 | 273,700 | — | — |
| 2005-09-20 | $35.43 | $35.43 | 276,400 | — | — |
| 2005-09-19 | $34.55 | $34.55 | 332,900 | — | — |
| 2005-09-16 | $34.88 | $34.88 | 553,600 | — | — |
| 2005-09-15 | $33.87 | $33.87 | 147,600 | — | — |
| 2005-09-14 | $33.81 | $33.81 | 213,100 | — | — |
| 2005-09-13 | $34.68 | $34.68 | 205,200 | — | — |
| 2005-09-12 | $34.68 | $34.68 | 368,600 | — | — |
| 2005-09-09 | $33.93 | $33.93 | 146,200 | — | — |
| 2005-09-08 | $34.12 | $34.12 | 235,100 | — | — |
| 2005-09-07 | $34.27 | $34.27 | 396,700 | — | — |
| 2005-09-06 | $34.61 | $34.61 | 421,200 | — | — |
| 2005-09-02 | $33.55 | $33.55 | 299,700 | — | — |
| 2005-09-01 | $33.68 | $33.68 | 480,300 | — | — |
| 2005-08-31 | $34.00 | $34.00 | 981,700 | — | — |
| 2005-08-30 | $31.11 | $31.11 | 284,400 | — | — |
| 2005-08-29 | $31.38 | $31.38 | 185,500 | — | — |
| 2005-08-26 | $31.12 | $31.12 | 208,700 | — | — |
| 2005-08-25 | $30.47 | $30.47 | 214,600 | — | — |
| 2005-08-24 | $30.25 | $30.25 | 252,000 | — | — |
| 2005-08-23 | $30.38 | $30.38 | 201,100 | — | — |
| 2005-08-22 | $30.44 | $30.44 | 258,000 | — | — |
| 2005-08-19 | $30.60 | $30.60 | 197,100 | — | — |
| 2005-08-18 | $30.95 | $30.95 | 204,000 | — | — |
| 2005-08-17 | $30.83 | $30.83 | 165,300 | — | — |
| 2005-08-16 | $31.32 | $31.32 | 155,000 | — | — |
| 2005-08-15 | $31.53 | $31.53 | 288,500 | — | — |
| 2005-08-12 | $31.24 | $31.24 | 244,000 | — | — |
| 2005-08-11 | $31.95 | $31.95 | 191,000 | — | — |
| 2005-08-10 | $31.96 | $31.96 | 247,600 | — | — |
| 2005-08-09 | $32.21 | $32.21 | 176,800 | — | — |
| 2005-08-08 | $32.16 | $32.16 | 285,200 | — | — |
| 2005-08-05 | $32.70 | $32.70 | 160,200 | — | — |
| 2005-08-04 | $32.92 | $32.92 | 215,500 | — | — |
| 2005-08-03 | $33.46 | $33.46 | 234,800 | — | — |
| 2005-08-02 | $33.47 | $33.47 | 276,700 | — | — |
| 2005-08-01 | $33.42 | $33.42 | 347,900 | — | — |
| 2005-07-29 | $33.72 | $33.72 | 689,400 | — | — |
| 2005-07-28 | $33.43 | $33.43 | 246,500 | — | — |
| 2005-07-27 | $31.98 | $31.98 | 200,500 | — | — |
| 2005-07-26 | $32.39 | $32.39 | 291,500 | — | — |
| 2005-07-25 | $31.39 | $31.39 | 147,700 | — | — |
| 2005-07-22 | $31.31 | $31.31 | 148,900 | — | — |
| 2005-07-21 | $30.92 | $30.92 | 168,000 | — | — |
| 2005-07-20 | $31.68 | $31.68 | 228,600 | — | — |
| 2005-07-19 | $31.64 | $31.64 | 270,700 | — | — |
| 2005-07-18 | $31.29 | $31.29 | 303,700 | — | — |
| 2005-07-15 | $31.37 | $31.37 | 228,800 | — | — |
| 2005-07-14 | $31.71 | $31.71 | 242,300 | — | — |
| 2005-07-13 | $31.48 | $31.48 | 182,100 | — | — |
| 2005-07-12 | $31.64 | $31.64 | 251,400 | — | — |
| 2005-07-11 | $31.68 | $31.68 | 322,200 | — | — |
| 2005-07-08 | $30.72 | $30.72 | 242,500 | — | — |
| 2005-07-07 | $30.18 | $30.18 | 301,600 | — | — |
| 2005-07-06 | $29.88 | $29.88 | 208,200 | — | — |
| 2005-07-05 | $30.59 | $30.59 | 268,300 | — | — |
| 2005-07-01 | $30.50 | $30.50 | 165,100 | — | — |
| 2005-06-30 | $30.37 | $30.37 | 249,900 | — | — |
| 2005-06-29 | $30.16 | $30.16 | 187,000 | — | — |
| 2005-06-28 | $30.14 | $30.14 | 182,600 | — | — |
| 2005-06-27 | $29.78 | $29.78 | 213,400 | — | — |
| 2005-06-24 | $30.00 | $30.00 | 186,800 | — | — |
| 2005-06-23 | $29.88 | $29.88 | 164,900 | — | — |
| 2005-06-22 | $30.43 | $30.43 | 207,200 | — | — |
| 2005-06-21 | $30.42 | $30.42 | 162,800 | — | — |
| 2005-06-20 | $30.59 | $30.59 | 191,500 | — | — |
| 2005-06-17 | $30.56 | $30.56 | 370,900 | — | — |
| 2005-06-16 | $30.74 | $30.74 | 168,800 | — | — |
| 2005-06-15 | $30.88 | $30.88 | 259,300 | — | — |
| 2005-06-14 | $31.07 | $31.07 | 313,800 | — | — |
| 2005-06-13 | $30.75 | $30.75 | 385,800 | — | — |
| 2005-06-10 | $30.42 | $30.42 | 539,500 | — | — |
| 2005-06-09 | $30.30 | $30.30 | 359,100 | — | — |
| 2005-06-08 | $30.67 | $30.67 | 509,200 | — | — |
| 2005-06-07 | $30.53 | $30.53 | 646,000 | — | — |
| 2005-06-06 | $31.87 | $31.87 | 277,100 | — | — |
| 2005-06-03 | $31.55 | $31.55 | 460,900 | — | — |
| 2005-06-02 | $32.38 | $32.38 | 350,200 | — | — |
| 2005-06-01 | $32.50 | $32.50 | 513,900 | — | — |
| 2005-05-31 | $32.44 | $32.44 | 1,155,800 | — | — |
| 2005-05-27 | $32.05 | $32.05 | 235,200 | — | — |
| 2005-05-26 | $31.85 | $31.85 | 181,900 | — | — |
| 2005-05-25 | $31.61 | $31.61 | 205,700 | — | — |
| 2005-05-24 | $32.63 | $32.63 | 327,400 | — | — |
| 2005-05-23 | $31.72 | $31.72 | 326,400 | — | — |
| 2005-05-20 | $31.21 | $31.21 | 605,400 | — | — |
| 2005-05-19 | $30.62 | $30.62 | 252,000 | — | — |
| 2005-05-18 | $30.80 | $30.80 | 456,100 | — | — |
| 2005-05-17 | $29.59 | $29.59 | 433,400 | — | — |
| 2005-05-16 | $27.97 | $27.97 | 176,400 | — | — |
| 2005-05-13 | $27.60 | $27.60 | 228,400 | — | — |
| 2005-05-12 | $27.73 | $27.73 | 198,200 | — | — |
| 2005-05-11 | $27.82 | $27.82 | 172,400 | — | — |
| 2005-05-10 | $27.47 | $27.47 | 213,400 | — | — |
| 2005-05-09 | $27.80 | $27.80 | 239,600 | — | — |
| 2005-05-06 | $27.56 | $27.56 | 131,200 | — | — |
| 2005-05-05 | $27.74 | $27.74 | 300,800 | — | — |
| 2005-05-04 | $27.44 | $27.44 | 136,400 | — | — |
| 2005-05-03 | $26.95 | $26.95 | 283,200 | — | — |
| 2005-05-02 | $27.89 | $27.89 | 291,800 | — | — |
| 2005-04-29 | $26.80 | $26.80 | 196,800 | — | — |
| 2005-04-28 | $26.76 | $26.76 | 174,000 | — | — |
| 2005-04-27 | $27.29 | $27.29 | 147,600 | — | — |
| 2005-04-26 | $27.69 | $27.69 | 217,400 | — | — |
| 2005-04-25 | $28.26 | $28.26 | 248,800 | — | — |
| 2005-04-22 | $27.47 | $27.47 | 232,400 | — | — |
| 2005-04-21 | $28.35 | $28.35 | 323,800 | — | — |
| 2005-04-20 | $27.44 | $27.44 | 211,200 | — | — |
| 2005-04-19 | $27.86 | $27.86 | 238,600 | — | — |
| 2005-04-18 | $27.98 | $27.98 | 404,400 | — | — |
| 2005-04-15 | $26.50 | $26.50 | 280,100 | — | — |
| 2005-04-14 | $27.35 | $27.35 | 257,400 | — | — |
| 2005-04-13 | $27.55 | $27.55 | 184,400 | — | — |
| 2005-04-12 | $27.97 | $27.97 | 247,900 | — | — |
| 2005-04-11 | $27.82 | $27.82 | 141,400 | — | — |
| 2005-04-08 | $28.11 | $28.11 | 143,500 | — | — |
| 2005-04-07 | $29.00 | $29.00 | 140,000 | — | — |
| 2005-04-06 | $28.64 | $28.64 | 260,600 | — | — |
| 2005-04-05 | $29.05 | $29.05 | 249,600 | — | — |
| 2005-04-04 | $28.67 | $28.67 | 234,200 | — | — |
| 2005-04-01 | $28.74 | $28.74 | 304,500 | — | — |
| 2005-03-31 | $28.63 | $28.63 | 298,700 | — | — |
| 2005-03-30 | $28.37 | $28.37 | 422,700 | — | — |
| 2005-03-29 | $28.21 | $28.21 | 281,600 | — | — |
| 2005-03-28 | $29.01 | $29.01 | 201,000 | — | — |
| 2005-03-24 | $29.32 | $29.32 | 148,100 | — | — |
| 2005-03-23 | $29.00 | $29.00 | 229,000 | — | — |
| 2005-03-22 | $29.21 | $29.21 | 205,600 | — | — |
| 2005-03-21 | $29.55 | $29.55 | 305,800 | — | — |
| 2005-03-18 | $29.34 | $29.34 | 528,800 | — | — |
| 2005-03-17 | $29.39 | $29.39 | 429,400 | — | — |
| 2005-03-16 | $28.75 | $28.75 | 392,200 | — | — |
| 2005-03-15 | $29.50 | $29.50 | 402,900 | — | — |
| 2005-03-14 | $30.01 | $30.01 | 219,800 | — | — |
| 2005-03-11 | $29.89 | $29.89 | 212,300 | — | — |
| 2005-03-10 | $30.02 | $30.02 | 317,900 | — | — |
| 2005-03-09 | $29.96 | $29.96 | 265,900 | — | — |
| 2005-03-08 | $30.39 | $30.39 | 309,700 | — | — |
| 2005-03-07 | $31.69 | $31.69 | 387,700 | — | — |
| 2005-03-04 | $32.08 | $32.08 | 336,200 | — | — |
| 2005-03-03 | $31.53 | $31.53 | 746,900 | — | — |
| 2005-03-02 | $31.54 | $31.54 | 948,800 | — | — |
| 2005-03-01 | $29.90 | $29.90 | 4,194,500 | — | — |
| 2005-02-28 | $31.17 | $31.17 | 332,400 | — | — |
| 2005-02-25 | $31.45 | $31.45 | 170,000 | — | — |
| 2005-02-24 | $31.49 | $31.49 | 264,200 | — | — |
| 2005-02-23 | $30.95 | $30.95 | 371,000 | — | — |
| 2005-02-22 | $30.32 | $30.32 | 447,300 | — | — |
| 2005-02-18 | $31.78 | $31.78 | 309,000 | — | — |
| 2005-02-17 | $32.26 | $32.26 | 411,700 | — | — |
| 2005-02-16 | $33.87 | $33.87 | 433,800 | — | — |
| 2005-02-15 | $33.84 | $33.84 | 658,000 | — | — |
| 2005-02-14 | $34.79 | $34.79 | 470,200 | — | — |
| 2005-02-11 | $33.18 | $33.18 | 455,600 | — | — |
| 2005-02-10 | $32.18 | $32.18 | 921,600 | — | — |
| 2005-02-09 | $30.83 | $30.83 | 299,100 | — | — |
| 2005-02-08 | $31.40 | $31.40 | 296,400 | — | — |
| 2005-02-07 | $30.80 | $30.80 | 152,700 | — | — |
| 2005-02-04 | $31.04 | $31.04 | 126,100 | — | — |
| 2005-02-03 | $30.53 | $30.53 | 175,900 | — | — |
| 2005-02-02 | $31.27 | $31.27 | 124,900 | — | — |
| 2005-02-01 | $31.27 | $31.27 | 215,800 | — | — |
| 2005-01-31 | $31.61 | $31.61 | 302,200 | — | — |
| 2005-01-28 | $30.65 | $30.65 | 220,100 | — | — |
| 2005-01-27 | $30.91 | $30.91 | 264,800 | — | — |
| 2005-01-26 | $30.64 | $30.64 | 260,800 | — | — |
| 2005-01-25 | $29.70 | $29.70 | 287,400 | — | — |
| 2005-01-24 | $29.72 | $29.72 | 506,100 | — | — |
| 2005-01-21 | $29.49 | $29.49 | 264,500 | — | — |
| 2005-01-20 | $29.38 | $29.38 | 256,000 | — | — |
| 2005-01-19 | $29.70 | $29.70 | 240,400 | — | — |
| 2005-01-18 | $29.78 | $29.78 | 199,600 | — | — |
| 2005-01-14 | $29.28 | $29.28 | 423,500 | — | — |
| 2005-01-13 | $28.47 | $28.47 | 247,300 | — | — |
| 2005-01-12 | $29.06 | $29.06 | 241,800 | — | — |
| 2005-01-11 | $29.15 | $29.15 | 304,300 | — | — |
| 2005-01-10 | $29.59 | $29.59 | 280,900 | — | — |
| 2005-01-07 | $29.66 | $29.66 | 278,300 | — | — |
| 2005-01-06 | $30.30 | $30.30 | 499,900 | — | — |
| 2005-01-05 | $29.25 | $29.25 | 258,300 | — | — |
| 2005-01-04 | $30.12 | $30.12 | 389,300 | — | — |
| 2005-01-03 | $30.46 | $30.46 | 644,300 | — | — |