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 | $30.41 | $33.36 | 9,917 | — | — |
| 2005-12-29 | $30.49 | $33.45 | 5,719 | — | — |
| 2005-12-28 | $30.32 | $33.27 | 5,293 | — | — |
| 2005-12-27 | $30.09 | $33.02 | 8,457 | — | — |
| 2005-12-23 | $30.23 | $33.16 | 2,008 | — | — |
| 2005-12-22 | $30.23 | $33.16 | 3,772 | — | — |
| 2005-12-21 | $30.19 | $33.12 | 4,198 | — | — |
| 2005-12-20 | $30.13 | $33.05 | 4,137 | — | — |
| 2005-12-19 | $30.16 | $33.09 | 6,023 | — | — |
| 2005-12-16 | $30.87 | $33.86 | 6,388 | — | — |
| 2005-12-15 | $31.06 | $34.08 | 5,780 | — | — |
| 2005-12-14 | $31.46 | $34.51 | 4,320 | — | — |
| 2005-12-13 | $31.44 | $34.49 | 6,632 | — | — |
| 2005-12-12 | $31.06 | $34.08 | 27,014 | — | — |
| 2005-12-09 | $30.57 | $33.54 | 20,139 | — | — |
| 2005-12-08 | $30.18 | $33.11 | 6,814 | — | — |
| 2005-12-07 | $29.58 | $32.46 | 46,483 | — | — |
| 2005-12-06 | $29.39 | $32.06 | 10,465 | — | — |
| 2005-12-05 | $29.91 | $32.63 | 16,367 | — | — |
| 2005-12-02 | $29.39 | $32.06 | 11,195 | — | — |
| 2005-12-01 | $29.58 | $32.28 | 10,221 | — | — |
| 2005-11-30 | $28.88 | $31.50 | 6,875 | — | — |
| 2005-11-29 | $28.68 | $31.29 | 4,502 | — | — |
| 2005-11-28 | $28.60 | $31.20 | 11,073 | — | — |
| 2005-11-25 | $28.48 | $31.07 | 1,643 | — | — |
| 2005-11-23 | $28.40 | $30.98 | 6,875 | — | — |
| 2005-11-22 | $28.75 | $31.36 | 7,788 | — | — |
| 2005-11-21 | $28.99 | $31.63 | 6,328 | — | — |
| 2005-11-18 | $28.71 | $31.32 | 5,293 | — | — |
| 2005-11-17 | $28.27 | $30.84 | 15,880 | — | — |
| 2005-11-16 | $28.27 | $30.84 | 14,845 | — | — |
| 2005-11-15 | $28.66 | $31.27 | 7,605 | — | — |
| 2005-11-14 | $29.27 | $31.93 | 2,981 | — | — |
| 2005-11-11 | $29.65 | $32.35 | 8,457 | — | — |
| 2005-11-10 | $29.08 | $31.72 | 9,065 | — | — |
| 2005-11-09 | $28.63 | $31.24 | 4,807 | — | — |
| 2005-11-08 | $28.76 | $31.38 | 4,320 | — | — |
| 2005-11-07 | $29.21 | $31.86 | 2,373 | — | — |
| 2005-11-04 | $29.37 | $32.04 | 5,050 | — | — |
| 2005-11-03 | $29.72 | $32.42 | 7,058 | — | — |
| 2005-11-02 | $30.24 | $32.99 | 13,264 | — | — |
| 2005-11-01 | $29.26 | $31.92 | 8,700 | — | — |
| 2005-10-31 | $29.04 | $31.68 | 5,172 | — | — |
| 2005-10-28 | $28.65 | $31.25 | 3,042 | — | — |
| 2005-10-27 | $28.63 | $31.24 | 17,401 | — | — |
| 2005-10-26 | $28.63 | $31.24 | 9,613 | — | — |
| 2005-10-25 | $28.62 | $31.22 | 4,867 | — | — |
| 2005-10-24 | $28.55 | $31.15 | 4,320 | — | — |
| 2005-10-21 | $28.37 | $30.95 | 8,031 | — | — |
| 2005-10-20 | $28.32 | $30.89 | 5,111 | — | — |
| 2005-10-19 | $28.68 | $31.29 | 14,541 | — | — |
| 2005-10-18 | $28.83 | $31.45 | 4,989 | — | — |
| 2005-10-17 | $28.86 | $31.49 | 2,312 | — | — |
| 2005-10-14 | $28.85 | $31.47 | 4,685 | — | — |
| 2005-10-13 | $28.83 | $31.45 | 26,527 | — | — |
| 2005-10-12 | $28.78 | $31.40 | 20,200 | — | — |
| 2005-10-11 | $28.76 | $31.38 | 3,225 | — | — |
| 2005-10-10 | $28.86 | $31.49 | 2,981 | — | — |
| 2005-10-07 | $28.85 | $31.47 | 6,206 | — | — |
| 2005-10-06 | $28.85 | $31.47 | 35,775 | — | — |
| 2005-10-05 | $28.85 | $31.47 | 15,880 | — | — |
| 2005-10-04 | $29.27 | $31.93 | 8,761 | — | — |
| 2005-10-03 | $30.06 | $32.80 | 14,115 | — | — |
| 2005-09-30 | $29.55 | $32.24 | 3,894 | — | — |
| 2005-09-29 | $29.42 | $32.10 | 9,370 | — | — |
| 2005-09-28 | $29.60 | $32.29 | 38,148 | — | — |
| 2005-09-27 | $29.50 | $32.19 | 18,679 | — | — |
| 2005-09-26 | $28.98 | $31.61 | 49,282 | — | — |
| 2005-09-23 | $28.66 | $31.27 | 11,864 | — | — |
| 2005-09-22 | $28.35 | $30.93 | 8,275 | — | — |
| 2005-09-21 | $28.40 | $30.98 | 8,761 | — | — |
| 2005-09-20 | $28.85 | $31.47 | 23,485 | — | — |
| 2005-09-19 | $28.80 | $31.41 | 24,215 | — | — |
| 2005-09-16 | $28.78 | $31.40 | 13,324 | — | — |
| 2005-09-15 | $28.78 | $31.40 | 19,104 | — | — |
| 2005-09-14 | $28.76 | $31.38 | 13,081 | — | — |
| 2005-09-13 | $28.83 | $31.45 | 9,187 | — | — |
| 2005-09-12 | $28.78 | $31.40 | 26,284 | — | — |
| 2005-09-09 | $28.86 | $31.49 | 22,877 | — | — |
| 2005-09-08 | $28.83 | $31.27 | 14,176 | — | — |
| 2005-09-07 | $28.99 | $31.45 | 9,674 | — | — |
| 2005-09-06 | $28.76 | $31.20 | 24,884 | — | — |
| 2005-09-02 | $28.86 | $31.31 | 12,290 | — | — |
| 2005-09-01 | $28.78 | $31.22 | 34,072 | — | — |
| 2005-08-31 | $28.83 | $31.27 | 39,547 | — | — |
| 2005-08-30 | $28.76 | $31.20 | 45,266 | — | — |
| 2005-08-29 | $29.22 | $31.70 | 19,774 | — | — |
| 2005-08-26 | $29.52 | $32.02 | 63,702 | — | — |
| 2005-08-25 | $29.17 | $31.65 | 38,696 | — | — |
| 2005-08-24 | $28.70 | $31.13 | 16,427 | — | — |
| 2005-08-23 | $28.73 | $31.16 | 5,597 | — | — |
| 2005-08-22 | $28.45 | $30.86 | 12,777 | — | — |
| 2005-08-19 | $28.70 | $31.13 | 70,151 | — | — |
| 2005-08-18 | $28.57 | $30.99 | 55,549 | — | — |
| 2005-08-17 | $28.32 | $30.72 | 37,114 | — | — |
| 2005-08-16 | $27.94 | $30.31 | 63,641 | — | — |
| 2005-08-15 | $27.84 | $30.20 | 34,315 | — | — |
| 2005-08-12 | $28.11 | $30.49 | 45,997 | — | — |
| 2005-08-11 | $28.55 | $30.97 | 24,459 | — | — |
| 2005-08-10 | $28.27 | $30.66 | 28,170 | — | — |
| 2005-08-09 | $28.62 | $31.04 | 25,797 | — | — |
| 2005-08-08 | $28.76 | $31.20 | 54,575 | — | — |
| 2005-08-05 | $28.76 | $31.20 | 17,462 | — | — |
| 2005-08-04 | $29.50 | $32.00 | 15,941 | — | — |
| 2005-08-03 | $29.55 | $32.06 | 28,352 | — | — |
| 2005-08-02 | $29.62 | $32.13 | 19,895 | — | — |
| 2005-08-01 | $28.93 | $31.38 | 12,473 | — | — |
| 2005-07-29 | $29.17 | $31.65 | 11,012 | — | — |
| 2005-07-28 | $29.42 | $31.91 | 10,161 | — | — |
| 2005-07-27 | $29.34 | $31.82 | 7,909 | — | — |
| 2005-07-26 | $28.91 | $31.36 | 13,629 | — | — |
| 2005-07-25 | $29.09 | $31.56 | 9,005 | — | — |
| 2005-07-22 | $29.17 | $31.65 | 11,073 | — | — |
| 2005-07-21 | $29.49 | $31.98 | 7,179 | — | — |
| 2005-07-20 | $29.67 | $32.18 | 22,147 | — | — |
| 2005-07-19 | $29.49 | $31.98 | 13,264 | — | — |
| 2005-07-18 | $29.55 | $32.06 | 12,777 | — | — |
| 2005-07-15 | $29.42 | $31.91 | 14,055 | — | — |
| 2005-07-14 | $28.93 | $31.38 | 15,941 | — | — |
| 2005-07-13 | $28.99 | $31.45 | 10,587 | — | — |
| 2005-07-12 | $28.80 | $31.24 | 21,477 | — | — |
| 2005-07-11 | $29.40 | $31.89 | 21,781 | — | — |
| 2005-07-08 | $29.34 | $31.82 | 15,454 | — | — |
| 2005-07-07 | $29.47 | $31.97 | 14,359 | — | — |
| 2005-07-06 | $30.01 | $32.55 | 33,950 | — | — |
| 2005-07-05 | $29.08 | $31.54 | 21,538 | — | — |
| 2005-07-01 | $29.26 | $31.73 | 19,530 | — | — |
| 2005-06-30 | $28.76 | $31.20 | 11,377 | — | — |
| 2005-06-29 | $29.08 | $31.54 | 35,410 | — | — |
| 2005-06-28 | $28.65 | $31.07 | 40,095 | — | — |
| 2005-06-27 | $27.99 | $30.36 | 26,771 | — | — |
| 2005-06-24 | $28.11 | $30.49 | 171,635 | — | — |
| 2005-06-23 | $27.94 | $30.31 | 34,497 | — | — |
| 2005-06-22 | $28.52 | $30.93 | 23,911 | — | — |
| 2005-06-21 | $28.91 | $31.36 | 18,922 | — | — |
| 2005-06-20 | $28.53 | $30.95 | 11,499 | — | — |
| 2005-06-17 | $29.01 | $31.47 | 28,657 | — | — |
| 2005-06-16 | $28.83 | $31.27 | 15,636 | — | — |
| 2005-06-15 | $29.11 | $31.57 | 25,006 | — | — |
| 2005-06-14 | $28.81 | $31.25 | 27,866 | — | — |
| 2005-06-13 | $28.98 | $31.43 | 22,086 | — | — |
| 2005-06-10 | $28.80 | $31.24 | 29,326 | — | — |
| 2005-06-09 | $28.78 | $31.22 | 15,150 | — | — |
| 2005-06-08 | $28.66 | $30.91 | 12,351 | — | — |
| 2005-06-07 | $28.96 | $31.23 | 22,025 | — | — |
| 2005-06-06 | $28.85 | $31.11 | 35,349 | — | — |
| 2005-06-03 | $28.93 | $31.20 | 31,577 | — | — |
| 2005-06-02 | $29.60 | $31.92 | 19,226 | — | — |
| 2005-06-01 | $30.85 | $33.27 | 22,268 | — | — |
| 2005-05-31 | $30.47 | $32.86 | 18,131 | — | — |
| 2005-05-27 | $30.47 | $32.86 | 12,229 | — | — |
| 2005-05-26 | $30.87 | $33.29 | 15,576 | — | — |
| 2005-05-25 | $29.42 | $31.73 | 16,853 | — | — |
| 2005-05-24 | $30.42 | $32.81 | 8,579 | — | — |
| 2005-05-23 | $30.57 | $32.97 | 11,864 | — | — |
| 2005-05-20 | $30.13 | $32.49 | 11,438 | — | — |
| 2005-05-19 | $30.69 | $33.09 | 16,975 | — | — |
| 2005-05-18 | $30.41 | $32.79 | 25,432 | — | — |
| 2005-05-17 | $29.54 | $31.85 | 25,980 | — | — |
| 2005-05-16 | $29.85 | $32.19 | 24,337 | — | — |
| 2005-05-13 | $29.04 | $31.32 | 40,217 | — | — |
| 2005-05-12 | $29.14 | $31.43 | 23,789 | — | — |
| 2005-05-11 | $29.12 | $31.41 | 33,950 | — | — |
| 2005-05-10 | $29.62 | $31.94 | 17,218 | — | — |
| 2005-05-09 | $29.85 | $32.19 | 22,633 | — | — |
| 2005-05-06 | $29.77 | $32.10 | 25,128 | — | — |
| 2005-05-05 | $29.52 | $31.84 | 27,318 | — | — |
| 2005-05-04 | $29.58 | $31.91 | 29,569 | — | — |
| 2005-05-03 | $29.21 | $31.50 | 36,384 | — | — |
| 2005-05-02 | $29.63 | $31.96 | 29,508 | — | — |
| 2005-04-29 | $29.60 | $31.92 | 25,310 | — | — |
| 2005-04-28 | $29.32 | $31.62 | 23,546 | — | — |
| 2005-04-27 | $29.62 | $31.94 | 16,001 | — | — |
| 2005-04-26 | $30.26 | $32.63 | 26,223 | — | — |
| 2005-04-25 | $30.78 | $33.20 | 62,120 | — | — |
| 2005-04-22 | $29.19 | $31.48 | 118,277 | — | — |
| 2005-04-21 | $31.18 | $33.63 | 26,466 | — | — |
| 2005-04-20 | $30.01 | $32.37 | 63,823 | — | — |
| 2005-04-19 | $31.23 | $33.68 | 61,937 | — | — |
| 2005-04-18 | $31.46 | $33.93 | 31,881 | — | — |
| 2005-04-15 | $31.01 | $33.45 | 68,021 | — | — |
| 2005-04-14 | $32.28 | $34.81 | 48,491 | — | — |
| 2005-04-13 | $33.35 | $35.97 | 36,262 | — | — |
| 2005-04-12 | $34.19 | $36.87 | 68,021 | — | — |
| 2005-04-11 | $34.48 | $37.19 | 19,652 | — | — |
| 2005-04-08 | $34.53 | $37.24 | 48,248 | — | — |
| 2005-04-07 | $35.95 | $38.77 | 20,382 | — | — |
| 2005-04-06 | $36.93 | $39.83 | 45,327 | — | — |
| 2005-04-05 | $36.85 | $39.74 | 54,149 | — | — |
| 2005-04-04 | $36.57 | $39.44 | 83,475 | — | — |
| 2005-04-01 | $32.71 | $35.28 | 42,589 | — | — |
| 2005-03-31 | $32.30 | $34.83 | 29,630 | — | — |
| 2005-03-30 | $32.10 | $34.62 | 36,566 | — | — |
| 2005-03-29 | $32.13 | $34.65 | 47,153 | — | — |
| 2005-03-28 | $33.41 | $36.04 | 22,268 | — | — |
| 2005-03-24 | $32.46 | $35.01 | 25,310 | — | — |
| 2005-03-23 | $32.08 | $34.60 | 24,702 | — | — |
| 2005-03-22 | $33.10 | $35.70 | 12,473 | — | — |
| 2005-03-21 | $32.81 | $35.38 | 23,972 | — | — |
| 2005-03-18 | $33.02 | $35.61 | 36,688 | — | — |
| 2005-03-17 | $33.51 | $36.14 | 35,410 | — | — |
| 2005-03-16 | $32.48 | $35.03 | 48,674 | — | — |
| 2005-03-15 | $34.83 | $37.56 | 69,908 | — | — |
| 2005-03-14 | $35.22 | $37.99 | 64,979 | — | — |
| 2005-03-11 | $31.06 | $33.50 | 29,873 | — | — |
| 2005-03-10 | $31.00 | $33.43 | 30,725 | — | — |
| 2005-03-09 | $30.77 | $33.01 | 49,525 | — | — |
| 2005-03-08 | $30.57 | $32.79 | 111,463 | — | — |
| 2005-03-07 | $33.33 | $35.76 | 169,993 | — | — |
| 2005-03-04 | $27.28 | $29.27 | 32,429 | — | — |
| 2005-03-03 | $26.48 | $28.40 | 22,877 | — | — |
| 2005-03-02 | $26.13 | $28.03 | 16,610 | — | — |
| 2005-03-01 | $26.03 | $27.93 | 16,062 | — | — |
| 2005-02-28 | $25.53 | $27.38 | 11,438 | — | — |
| 2005-02-25 | $25.54 | $27.40 | 28,900 | — | — |
| 2005-02-24 | $24.44 | $26.22 | 20,078 | — | — |
| 2005-02-23 | $24.85 | $26.66 | 9,248 | — | — |
| 2005-02-22 | $24.72 | $26.52 | 17,888 | — | — |
| 2005-02-18 | $25.20 | $27.03 | 20,991 | — | — |
| 2005-02-17 | $25.28 | $27.12 | 5,476 | — | — |
| 2005-02-16 | $25.66 | $27.52 | 8,092 | — | — |
| 2005-02-15 | $25.56 | $27.42 | 9,552 | — | — |
| 2005-02-14 | $25.64 | $27.51 | 15,515 | — | — |
| 2005-02-11 | $25.80 | $27.68 | 10,891 | — | — |
| 2005-02-10 | $25.49 | $27.35 | 9,248 | — | — |
| 2005-02-09 | $25.72 | $27.59 | 10,465 | — | — |
| 2005-02-08 | $26.30 | $28.21 | 18,374 | — | — |
| 2005-02-07 | $25.80 | $27.68 | 12,168 | — | — |
| 2005-02-04 | $25.69 | $27.56 | 25,310 | — | — |
| 2005-02-03 | $25.11 | $26.94 | 18,313 | — | — |
| 2005-02-02 | $25.25 | $27.08 | 21,234 | — | — |
| 2005-02-01 | $25.18 | $27.01 | 24,702 | — | — |
| 2005-01-31 | $25.20 | $27.03 | 34,376 | — | — |
| 2005-01-28 | $25.13 | $26.96 | 13,507 | — | — |
| 2005-01-27 | $25.31 | $27.15 | 20,504 | — | — |
| 2005-01-26 | $25.49 | $27.35 | 37,783 | — | — |
| 2005-01-25 | $25.49 | $27.35 | 14,541 | — | — |
| 2005-01-24 | $25.48 | $27.33 | 10,282 | — | — |
| 2005-01-21 | $25.61 | $27.47 | 12,594 | — | — |
| 2005-01-20 | $25.51 | $27.36 | 27,196 | — | — |
| 2005-01-19 | $25.76 | $27.63 | 26,710 | — | — |
| 2005-01-18 | $25.94 | $27.82 | 26,588 | — | — |
| 2005-01-14 | $25.49 | $27.35 | 45,936 | — | — |
| 2005-01-13 | $25.89 | $27.77 | 20,321 | — | — |
| 2005-01-12 | $25.77 | $27.65 | 20,869 | — | — |
| 2005-01-11 | $25.54 | $27.40 | 21,477 | — | — |
| 2005-01-10 | $25.80 | $27.68 | 24,945 | — | — |
| 2005-01-07 | $25.59 | $27.45 | 29,752 | — | — |
| 2005-01-06 | $25.77 | $27.65 | 14,480 | — | — |
| 2005-01-05 | $25.54 | $27.40 | 129,107 | — | — |
| 2005-01-04 | $25.64 | $27.51 | 25,675 | — | — |
| 2005-01-03 | $25.89 | $27.77 | 13,507 | — | — |