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
- 1985-03-07 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 | $25.16 | $78.91 | 2,900 | — | — |
| 2005-12-29 | $25.06 | $78.60 | 8,400 | — | — |
| 2005-12-28 | $24.80 | $77.78 | 4,600 | — | — |
| 2005-12-27 | $24.67 | $77.38 | 6,700 | — | — |
| 2005-12-23 | $24.37 | $76.44 | 3,700 | — | — |
| 2005-12-22 | $24.40 | $76.53 | 7,800 | — | — |
| 2005-12-21 | $24.42 | $76.59 | 1,600 | — | — |
| 2005-12-20 | $24.51 | $76.87 | 5,600 | — | — |
| 2005-12-19 | $24.71 | $77.50 | 4,700 | — | — |
| 2005-12-16 | $24.99 | $78.38 | 4,200 | — | — |
| 2005-12-15 | $24.99 | $78.38 | 6,800 | — | — |
| 2005-12-14 | $24.70 | $77.47 | 5,500 | — | — |
| 2005-12-13 | $24.86 | $77.97 | 5,900 | — | — |
| 2005-12-12 | $25.06 | $78.60 | 3,800 | — | — |
| 2005-12-09 | $25.01 | $78.44 | 2,600 | — | — |
| 2005-12-08 | $25.19 | $79.01 | 3,600 | — | — |
| 2005-12-07 | $25.40 | $79.67 | 3,700 | — | — |
| 2005-12-06 | $25.40 | $79.67 | 3,400 | — | — |
| 2005-12-05 | $25.10 | $78.72 | 4,400 | — | — |
| 2005-12-02 | $25.31 | $79.38 | 2,600 | — | — |
| 2005-12-01 | $25.15 | $78.88 | 4,800 | — | — |
| 2005-11-30 | $25.38 | $79.60 | 5,000 | — | — |
| 2005-11-29 | $25.16 | $78.91 | 3,800 | — | — |
| 2005-11-28 | $25.26 | $79.23 | 6,900 | — | — |
| 2005-11-25 | $25.52 | $80.04 | 3,100 | — | — |
| 2005-11-23 | $25.32 | $79.41 | 4,600 | — | — |
| 2005-11-22 | $25.20 | $79.04 | 4,000 | — | — |
| 2005-11-21 | $25.57 | $80.20 | 7,000 | — | — |
| 2005-11-18 | $25.70 | $80.61 | 4,700 | — | — |
| 2005-11-17 | $25.70 | $80.61 | 700 | — | — |
| 2005-11-16 | $25.70 | $80.61 | 2,100 | — | — |
| 2005-11-15 | $26.07 | $81.77 | 4,500 | — | — |
| 2005-11-14 | $25.80 | $80.92 | 2,900 | — | — |
| 2005-11-11 | $25.85 | $81.08 | 1,400 | — | — |
| 2005-11-10 | $25.73 | $80.70 | 3,200 | — | — |
| 2005-11-09 | $25.70 | $80.61 | 14,700 | — | — |
| 2005-11-08 | $25.71 | $80.64 | 3,900 | — | — |
| 2005-11-07 | $25.85 | $81.08 | 3,700 | — | — |
| 2005-11-04 | $26.01 | $81.58 | 500 | — | — |
| 2005-11-03 | $26.00 | $81.55 | 5,100 | — | — |
| 2005-11-02 | $26.25 | $82.33 | 1,400 | — | — |
| 2005-11-01 | $26.00 | $81.55 | 4,600 | — | — |
| 2005-10-31 | $26.05 | $81.70 | 5,100 | — | — |
| 2005-10-28 | $26.10 | $81.86 | 2,700 | — | — |
| 2005-10-27 | $26.11 | $80.81 | 3,300 | — | — |
| 2005-10-26 | $26.18 | $81.03 | 4,400 | — | — |
| 2005-10-25 | $26.20 | $81.09 | 800 | — | — |
| 2005-10-24 | $26.30 | $81.40 | 2,600 | — | — |
| 2005-10-21 | $26.25 | $81.24 | 2,400 | — | — |
| 2005-10-20 | $26.45 | $81.86 | 1,000 | — | — |
| 2005-10-19 | $26.53 | $82.11 | 500 | — | — |
| 2005-10-18 | $26.69 | $82.61 | 1,900 | — | — |
| 2005-10-17 | $26.81 | $82.98 | 1,900 | — | — |
| 2005-10-14 | $26.80 | $82.95 | 2,400 | — | — |
| 2005-10-13 | $27.00 | $83.57 | 5,100 | — | — |
| 2005-10-12 | $27.09 | $83.84 | 3,200 | — | — |
| 2005-10-11 | $27.30 | $84.49 | 700 | — | — |
| 2005-10-10 | $27.30 | $84.49 | 1,400 | — | — |
| 2005-10-07 | $27.32 | $84.56 | 2,800 | — | — |
| 2005-10-06 | $27.55 | $85.27 | 3,300 | — | — |
| 2005-10-05 | $27.75 | $85.89 | 1,600 | — | — |
| 2005-10-04 | $28.09 | $86.94 | 9,500 | — | — |
| 2005-10-03 | $28.10 | $86.97 | 1,200 | — | — |
| 2005-09-30 | $28.10 | $86.97 | 2,500 | — | — |
| 2005-09-29 | $27.70 | $85.73 | 1,000 | — | — |
| 2005-09-28 | $28.10 | $86.97 | 4,300 | — | — |
| 2005-09-27 | $27.81 | $86.07 | 2,400 | — | — |
| 2005-09-26 | $27.76 | $85.92 | 2,200 | — | — |
| 2005-09-23 | $28.00 | $86.66 | 1,900 | — | — |
| 2005-09-22 | $27.70 | $85.73 | 3,300 | — | — |
| 2005-09-21 | $27.90 | $86.35 | 2,400 | — | — |
| 2005-09-20 | $27.65 | $85.58 | 1,600 | — | — |
| 2005-09-19 | $27.91 | $86.38 | 2,800 | — | — |
| 2005-09-16 | $27.72 | $85.79 | 1,600 | — | — |
| 2005-09-15 | $27.77 | $85.95 | 2,700 | — | — |
| 2005-09-14 | $28.00 | $86.66 | 300 | — | — |
| 2005-09-13 | $27.88 | $86.29 | 2,100 | — | — |
| 2005-09-12 | $28.01 | $86.69 | 500 | — | — |
| 2005-09-09 | $28.01 | $86.69 | 1,400 | — | — |
| 2005-09-08 | $28.00 | $86.66 | 1,000 | — | — |
| 2005-09-07 | $28.04 | $86.78 | 2,600 | — | — |
| 2005-09-06 | $28.10 | $86.97 | 3,700 | — | — |
| 2005-09-02 | $27.62 | $85.48 | 5,500 | — | — |
| 2005-09-01 | $27.80 | $86.04 | 2,400 | — | — |
| 2005-08-31 | $27.90 | $86.35 | 1,200 | — | — |
| 2005-08-30 | $28.06 | $86.85 | 100 | — | — |
| 2005-08-29 | $27.94 | $86.47 | 800 | — | — |
| 2005-08-26 | $28.14 | $87.09 | 1,400 | — | — |
| 2005-08-25 | $28.08 | $86.91 | 1,300 | — | — |
| 2005-08-24 | $28.23 | $87.37 | 2,500 | — | — |
| 2005-08-23 | $28.30 | $87.59 | 4,300 | — | — |
| 2005-08-22 | $28.40 | $87.90 | 2,100 | — | — |
| 2005-08-19 | $28.50 | $88.21 | 1,700 | — | — |
| 2005-08-18 | $28.55 | $88.36 | 1,400 | — | — |
| 2005-08-17 | $28.70 | $88.83 | 1,100 | — | — |
| 2005-08-16 | $28.70 | $88.83 | 1,600 | — | — |
| 2005-08-15 | $28.50 | $88.21 | 4,400 | — | — |
| 2005-08-12 | $27.80 | $86.04 | 1,200 | — | — |
| 2005-08-11 | $27.90 | $86.35 | 1,100 | — | — |
| 2005-08-10 | $27.95 | $86.51 | 3,700 | — | — |
| 2005-08-09 | $27.60 | $85.42 | 2,000 | — | — |
| 2005-08-08 | $28.00 | $86.66 | 6,700 | — | — |
| 2005-08-05 | $28.43 | $87.99 | 100 | — | — |
| 2005-08-04 | $28.36 | $87.77 | 1,300 | — | — |
| 2005-08-03 | $28.36 | $87.77 | 700 | — | — |
| 2005-08-02 | $28.50 | $88.21 | 3,500 | — | — |
| 2005-08-01 | $28.50 | $88.21 | 10,000 | — | — |
| 2005-07-29 | $28.38 | $87.84 | 8,100 | — | — |
| 2005-07-28 | $27.84 | $86.16 | 800 | — | — |
| 2005-07-27 | $28.15 | $86.06 | 700 | — | — |
| 2005-07-26 | $27.90 | $85.29 | 200 | — | — |
| 2005-07-25 | $28.00 | $85.60 | 1,300 | — | — |
| 2005-07-22 | $28.00 | $85.60 | 2,000 | — | — |
| 2005-07-21 | $27.86 | $85.17 | 800 | — | — |
| 2005-07-20 | $28.06 | $85.78 | 1,800 | — | — |
| 2005-07-19 | $28.05 | $85.75 | 1,900 | — | — |
| 2005-07-18 | $27.97 | $85.51 | 2,000 | — | — |
| 2005-07-15 | $28.00 | $85.60 | 900 | — | — |
| 2005-07-14 | $28.14 | $86.03 | 4,100 | — | — |
| 2005-07-13 | $28.10 | $85.90 | 5,700 | — | — |
| 2005-07-12 | $27.82 | $85.05 | 4,400 | — | — |
| 2005-07-11 | $28.10 | $85.90 | 3,600 | — | — |
| 2005-07-08 | $27.72 | $84.74 | 1,600 | — | — |
| 2005-07-07 | $27.59 | $84.34 | 700 | — | — |
| 2005-07-06 | $27.45 | $83.92 | 800 | — | — |
| 2005-07-05 | $27.25 | $83.31 | 2,400 | — | — |
| 2005-07-01 | $27.00 | $82.54 | 1,400 | — | — |
| 2005-06-30 | $27.00 | $82.54 | 8,200 | — | — |
| 2005-06-29 | $27.15 | $83.00 | 5,300 | — | — |
| 2005-06-28 | $27.60 | $84.38 | 3,100 | — | — |
| 2005-06-27 | $27.40 | $83.76 | 900 | — | — |
| 2005-06-24 | $27.50 | $84.07 | 6,600 | — | — |
| 2005-06-23 | $27.90 | $85.29 | 900 | — | — |
| 2005-06-22 | $28.00 | $85.60 | 1,100 | — | — |
| 2005-06-21 | $28.00 | $85.60 | 900 | — | — |
| 2005-06-20 | $27.50 | $84.07 | 400 | — | — |
| 2005-06-17 | $27.50 | $84.07 | 2,600 | — | — |
| 2005-06-16 | $28.05 | $85.75 | 1,600 | — | — |
| 2005-06-15 | $27.76 | $84.86 | 4,700 | — | — |
| 2005-06-14 | $27.62 | $84.44 | 4,400 | — | — |
| 2005-06-13 | $28.00 | $85.60 | 7,800 | — | — |
| 2005-06-10 | $27.31 | $83.49 | 4,200 | — | — |
| 2005-06-09 | $27.15 | $83.00 | 1,400 | — | — |
| 2005-06-08 | $27.35 | $83.61 | 1,100 | — | — |
| 2005-06-07 | $27.35 | $83.61 | 2,800 | — | — |
| 2005-06-06 | $27.57 | $84.28 | 5,900 | — | — |
| 2005-06-03 | $27.15 | $83.00 | 400 | — | — |
| 2005-06-02 | $27.00 | $82.54 | 900 | — | — |
| 2005-06-01 | $27.15 | $83.00 | 1,800 | — | — |
| 2005-05-31 | $27.13 | $82.94 | 1,600 | — | — |
| 2005-05-27 | $27.25 | $83.31 | 3,200 | — | — |
| 2005-05-26 | $27.07 | $82.75 | 2,300 | — | — |
| 2005-05-25 | $26.75 | $81.78 | 4,200 | — | — |
| 2005-05-24 | $26.25 | $80.25 | 2,300 | — | — |
| 2005-05-23 | $26.75 | $81.78 | 800 | — | — |
| 2005-05-20 | $26.90 | $82.24 | 600 | — | — |
| 2005-05-19 | $26.45 | $80.86 | 1,800 | — | — |
| 2005-05-18 | $26.55 | $81.17 | 1,300 | — | — |
| 2005-05-17 | $26.52 | $81.07 | 1,000 | — | — |
| 2005-05-16 | $26.85 | $82.08 | 3,900 | — | — |
| 2005-05-13 | $27.74 | $84.80 | 3,800 | — | — |
| 2005-05-12 | $27.00 | $82.54 | 500 | — | — |
| 2005-05-11 | $26.81 | $81.96 | 1,500 | — | — |
| 2005-05-10 | $26.74 | $81.75 | 3,300 | — | — |
| 2005-05-09 | $26.49 | $80.98 | 2,100 | — | — |
| 2005-05-06 | $26.48 | $80.95 | 2,100 | — | — |
| 2005-05-05 | $26.40 | $80.71 | 1,000 | — | — |
| 2005-05-04 | $26.50 | $81.01 | 1,800 | — | — |
| 2005-05-03 | $26.46 | $80.89 | 8,300 | — | — |
| 2005-05-02 | $25.71 | $78.60 | 6,000 | — | — |
| 2005-04-29 | $26.00 | $79.48 | 4,200 | — | — |
| 2005-04-28 | $25.65 | $78.41 | 3,600 | — | — |
| 2005-04-27 | $25.55 | $78.11 | 1,600 | — | — |
| 2005-04-26 | $25.95 | $78.28 | 6,100 | — | — |
| 2005-04-25 | $26.00 | $78.43 | 6,800 | — | — |
| 2005-04-22 | $25.55 | $77.07 | 7,700 | — | — |
| 2005-04-21 | $25.53 | $77.01 | 6,500 | — | — |
| 2005-04-20 | $25.80 | $77.82 | 2,200 | — | — |
| 2005-04-19 | $25.69 | $77.49 | 1,200 | — | — |
| 2005-04-18 | $25.80 | $77.82 | 3,500 | — | — |
| 2005-04-15 | $25.65 | $77.37 | 1,700 | — | — |
| 2005-04-14 | $25.77 | $77.73 | 700 | — | — |
| 2005-04-13 | $25.65 | $77.37 | 8,200 | — | — |
| 2005-04-12 | $25.76 | $77.70 | 1,900 | — | — |
| 2005-04-11 | $25.76 | $77.70 | 1,800 | — | — |
| 2005-04-08 | $25.80 | $77.82 | 1,300 | — | — |
| 2005-04-07 | $25.95 | $78.28 | 3,800 | — | — |
| 2005-04-06 | $25.75 | $77.67 | 8,900 | — | — |
| 2005-04-05 | $25.60 | $77.22 | 4,000 | — | — |
| 2005-04-04 | $25.35 | $76.47 | 400 | — | — |
| 2005-04-01 | $25.31 | $76.35 | 3,400 | — | — |
| 2005-03-31 | $25.80 | $77.82 | 1,600 | — | — |
| 2005-03-30 | $25.70 | $77.52 | 4,100 | — | — |
| 2005-03-29 | $25.50 | $76.92 | 1,800 | — | — |
| 2005-03-28 | $25.60 | $77.22 | 1,500 | — | — |
| 2005-03-24 | $25.98 | $78.37 | 2,200 | — | — |
| 2005-03-23 | $25.65 | $77.37 | 1,600 | — | — |
| 2005-03-22 | $25.90 | $78.13 | 4,000 | — | — |
| 2005-03-21 | $25.95 | $78.28 | 2,700 | — | — |
| 2005-03-18 | $26.13 | $78.82 | 400 | — | — |
| 2005-03-17 | $26.22 | $79.09 | 900 | — | — |
| 2005-03-16 | $26.08 | $78.67 | 6,800 | — | — |
| 2005-03-15 | $26.30 | $79.33 | 1,700 | — | — |
| 2005-03-14 | $26.69 | $80.51 | 2,700 | — | — |
| 2005-03-11 | $26.34 | $79.45 | 5,500 | — | — |
| 2005-03-10 | $27.14 | $81.87 | 4,400 | — | — |
| 2005-03-09 | $27.55 | $83.10 | 1,400 | — | — |
| 2005-03-08 | $27.47 | $82.86 | 200 | — | — |
| 2005-03-07 | $27.43 | $82.74 | 3,400 | — | — |
| 2005-03-04 | $27.27 | $82.26 | 0 | — | — |
| 2005-03-03 | $27.27 | $82.26 | 2,600 | — | — |
| 2005-03-02 | $27.16 | $81.93 | 2,000 | — | — |
| 2005-03-01 | $27.10 | $81.75 | 5,500 | — | — |
| 2005-02-28 | $26.75 | $80.69 | 1,900 | — | — |
| 2005-02-25 | $26.74 | $80.66 | 3,600 | — | — |
| 2005-02-24 | $26.98 | $81.38 | 4,300 | — | — |
| 2005-02-23 | $26.75 | $80.69 | 9,400 | — | — |
| 2005-02-22 | $26.82 | $80.90 | 2,600 | — | — |
| 2005-02-18 | $27.04 | $81.56 | 3,700 | — | — |
| 2005-02-17 | $27.23 | $82.14 | 4,100 | — | — |
| 2005-02-16 | $27.06 | $81.62 | 8,400 | — | — |
| 2005-02-15 | $26.96 | $81.32 | 3,900 | — | — |
| 2005-02-14 | $27.10 | $81.75 | 1,400 | — | — |
| 2005-02-11 | $27.13 | $81.84 | 3,300 | — | — |
| 2005-02-10 | $26.98 | $81.38 | 4,900 | — | — |
| 2005-02-09 | $26.66 | $80.42 | 1,300 | — | — |
| 2005-02-08 | $26.70 | $80.54 | 6,100 | — | — |
| 2005-02-07 | $26.90 | $81.14 | 2,000 | — | — |
| 2005-02-04 | $26.95 | $81.29 | 2,100 | — | — |
| 2005-02-03 | $26.85 | $80.99 | 2,500 | — | — |
| 2005-02-02 | $26.91 | $81.17 | 4,500 | — | — |
| 2005-02-01 | $27.05 | $81.59 | 4,200 | — | — |
| 2005-01-31 | $27.16 | $81.93 | 2,800 | — | — |
| 2005-01-28 | $26.95 | $81.29 | 400 | — | — |
| 2005-01-27 | $27.05 | $80.55 | 8,200 | — | — |
| 2005-01-26 | $27.06 | $80.58 | 11,100 | — | — |
| 2005-01-25 | $27.18 | $80.94 | 2,600 | — | — |
| 2005-01-24 | $27.39 | $81.57 | 2,200 | — | — |
| 2005-01-21 | $27.30 | $81.30 | 10,000 | — | — |
| 2005-01-20 | $27.50 | $81.89 | 100 | — | — |
| 2005-01-19 | $27.36 | $81.48 | 4,600 | — | — |
| 2005-01-18 | $27.50 | $81.89 | 1,300 | — | — |
| 2005-01-14 | $27.38 | $81.54 | 900 | — | — |
| 2005-01-13 | $27.32 | $81.36 | 4,900 | — | — |
| 2005-01-12 | $27.23 | $81.09 | 8,000 | — | — |
| 2005-01-11 | $27.60 | $82.19 | 1,100 | — | — |
| 2005-01-10 | $27.22 | $81.06 | 5,000 | — | — |
| 2005-01-07 | $27.63 | $82.28 | 600 | — | — |
| 2005-01-06 | $27.70 | $82.49 | 2,600 | — | — |
| 2005-01-05 | $27.51 | $81.92 | 1,200 | — | — |
| 2005-01-04 | $27.50 | $81.89 | 4,600 | — | — |
| 2005-01-03 | $27.80 | $82.79 | 2,900 | — | — |