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
- 1982-11-09 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 | $22.99 | $54.37 | 217,600 | — | — |
| 2005-12-29 | $23.11 | $54.65 | 229,400 | — | — |
| 2005-12-28 | $23.15 | $54.74 | 267,500 | — | — |
| 2005-12-27 | $23.50 | $55.10 | 185,300 | — | — |
| 2005-12-23 | $23.86 | $55.94 | 185,000 | — | — |
| 2005-12-22 | $23.57 | $55.26 | 274,800 | — | — |
| 2005-12-21 | $23.69 | $55.55 | 257,000 | — | — |
| 2005-12-20 | $23.59 | $55.31 | 134,000 | — | — |
| 2005-12-19 | $23.58 | $55.29 | 226,700 | — | — |
| 2005-12-16 | $23.92 | $56.08 | 232,300 | — | — |
| 2005-12-15 | $23.93 | $56.11 | 226,500 | — | — |
| 2005-12-14 | $24.29 | $56.95 | 265,300 | — | — |
| 2005-12-13 | $23.88 | $55.99 | 183,800 | — | — |
| 2005-12-12 | $23.71 | $55.59 | 228,300 | — | — |
| 2005-12-09 | $23.86 | $55.94 | 242,400 | — | — |
| 2005-12-08 | $23.62 | $55.38 | 177,900 | — | — |
| 2005-12-07 | $23.79 | $55.78 | 159,800 | — | — |
| 2005-12-06 | $24.07 | $56.44 | 133,000 | — | — |
| 2005-12-05 | $24.09 | $56.48 | 434,300 | — | — |
| 2005-12-02 | $24.25 | $56.86 | 192,900 | — | — |
| 2005-12-01 | $24.44 | $57.30 | 496,600 | — | — |
| 2005-11-30 | $24.27 | $56.91 | 277,900 | — | — |
| 2005-11-29 | $24.45 | $57.33 | 225,300 | — | — |
| 2005-11-28 | $24.32 | $57.02 | 219,600 | — | — |
| 2005-11-25 | $24.51 | $57.47 | 54,800 | — | — |
| 2005-11-23 | $24.72 | $57.96 | 127,600 | — | — |
| 2005-11-22 | $24.47 | $57.37 | 158,400 | — | — |
| 2005-11-21 | $24.36 | $57.12 | 208,400 | — | — |
| 2005-11-18 | $24.15 | $56.62 | 236,000 | — | — |
| 2005-11-17 | $24.01 | $56.30 | 159,300 | — | — |
| 2005-11-16 | $23.87 | $55.97 | 130,200 | — | — |
| 2005-11-15 | $23.91 | $56.06 | 234,800 | — | — |
| 2005-11-14 | $23.96 | $56.18 | 146,000 | — | — |
| 2005-11-11 | $24.12 | $56.55 | 112,200 | — | — |
| 2005-11-10 | $23.92 | $56.08 | 222,800 | — | — |
| 2005-11-09 | $23.43 | $54.94 | 191,900 | — | — |
| 2005-11-08 | $23.25 | $54.51 | 263,700 | — | — |
| 2005-11-07 | $23.42 | $54.91 | 159,300 | — | — |
| 2005-11-04 | $23.32 | $54.68 | 136,700 | — | — |
| 2005-11-03 | $23.11 | $54.19 | 236,900 | — | — |
| 2005-11-02 | $23.30 | $54.63 | 309,300 | — | — |
| 2005-11-01 | $23.00 | $53.93 | 262,200 | — | — |
| 2005-10-31 | $22.99 | $53.90 | 297,600 | — | — |
| 2005-10-28 | $22.92 | $53.74 | 259,900 | — | — |
| 2005-10-27 | $22.60 | $52.99 | 250,000 | — | — |
| 2005-10-26 | $22.69 | $53.20 | 391,900 | — | — |
| 2005-10-25 | $22.66 | $53.13 | 335,200 | — | — |
| 2005-10-24 | $22.70 | $53.22 | 273,000 | — | — |
| 2005-10-21 | $22.37 | $52.45 | 287,400 | — | — |
| 2005-10-20 | $22.05 | $51.70 | 229,900 | — | — |
| 2005-10-19 | $22.25 | $52.17 | 266,400 | — | — |
| 2005-10-18 | $21.98 | $51.54 | 141,800 | — | — |
| 2005-10-17 | $22.16 | $51.96 | 195,100 | — | — |
| 2005-10-14 | $22.01 | $51.61 | 251,000 | — | — |
| 2005-10-13 | $21.49 | $50.39 | 450,100 | — | — |
| 2005-10-12 | $21.31 | $49.96 | 400,000 | — | — |
| 2005-10-11 | $21.60 | $50.64 | 510,100 | — | — |
| 2005-10-10 | $21.91 | $51.37 | 568,800 | — | — |
| 2005-10-07 | $22.20 | $52.05 | 253,500 | — | — |
| 2005-10-06 | $22.27 | $52.22 | 336,800 | — | — |
| 2005-10-05 | $22.36 | $52.43 | 386,300 | — | — |
| 2005-10-04 | $22.85 | $53.11 | 330,800 | — | — |
| 2005-10-03 | $22.61 | $52.55 | 373,000 | — | — |
| 2005-09-30 | $22.56 | $52.43 | 223,200 | — | — |
| 2005-09-29 | $22.51 | $52.32 | 249,500 | — | — |
| 2005-09-28 | $22.17 | $51.53 | 303,300 | — | — |
| 2005-09-27 | $22.48 | $52.25 | 161,300 | — | — |
| 2005-09-26 | $22.40 | $52.06 | 231,600 | — | — |
| 2005-09-23 | $22.09 | $51.34 | 184,900 | — | — |
| 2005-09-22 | $22.12 | $51.41 | 252,000 | — | — |
| 2005-09-21 | $22.27 | $51.76 | 365,900 | — | — |
| 2005-09-20 | $22.83 | $53.06 | 275,200 | — | — |
| 2005-09-19 | $22.94 | $53.32 | 158,000 | — | — |
| 2005-09-16 | $23.23 | $53.99 | 443,700 | — | — |
| 2005-09-15 | $23.09 | $53.66 | 147,000 | — | — |
| 2005-09-14 | $23.04 | $53.55 | 187,300 | — | — |
| 2005-09-13 | $23.23 | $53.99 | 167,800 | — | — |
| 2005-09-12 | $23.44 | $54.48 | 132,500 | — | — |
| 2005-09-09 | $23.48 | $54.57 | 143,400 | — | — |
| 2005-09-08 | $23.34 | $54.25 | 146,700 | — | — |
| 2005-09-07 | $23.48 | $54.57 | 160,700 | — | — |
| 2005-09-06 | $23.62 | $54.90 | 227,500 | — | — |
| 2005-09-02 | $23.40 | $54.38 | 150,100 | — | — |
| 2005-09-01 | $23.46 | $54.52 | 411,000 | — | — |
| 2005-08-31 | $23.43 | $54.45 | 175,100 | — | — |
| 2005-08-30 | $23.25 | $54.04 | 209,200 | — | — |
| 2005-08-29 | $23.15 | $53.80 | 301,900 | — | — |
| 2005-08-26 | $23.36 | $54.29 | 223,700 | — | — |
| 2005-08-25 | $23.25 | $54.04 | 344,200 | — | — |
| 2005-08-24 | $23.25 | $54.04 | 159,400 | — | — |
| 2005-08-23 | $23.30 | $54.15 | 148,700 | — | — |
| 2005-08-22 | $23.33 | $54.22 | 230,300 | — | — |
| 2005-08-19 | $23.22 | $53.97 | 174,300 | — | — |
| 2005-08-18 | $23.01 | $53.48 | 228,100 | — | — |
| 2005-08-17 | $22.84 | $53.08 | 192,700 | — | — |
| 2005-08-16 | $22.71 | $52.78 | 238,300 | — | — |
| 2005-08-15 | $22.88 | $53.18 | 169,000 | — | — |
| 2005-08-12 | $22.86 | $53.13 | 219,800 | — | — |
| 2005-08-11 | $22.70 | $52.76 | 292,200 | — | — |
| 2005-08-10 | $22.51 | $52.32 | 256,000 | — | — |
| 2005-08-09 | $22.88 | $53.18 | 154,700 | — | — |
| 2005-08-08 | $22.76 | $52.90 | 176,000 | — | — |
| 2005-08-05 | $22.82 | $53.04 | 342,100 | — | — |
| 2005-08-04 | $23.01 | $53.48 | 257,700 | — | — |
| 2005-08-03 | $23.54 | $54.71 | 248,800 | — | — |
| 2005-08-02 | $23.40 | $54.38 | 239,400 | — | — |
| 2005-08-01 | $23.43 | $54.45 | 223,600 | — | — |
| 2005-07-29 | $23.27 | $54.08 | 238,600 | — | — |
| 2005-07-28 | $23.29 | $54.13 | 239,300 | — | — |
| 2005-07-27 | $23.39 | $54.36 | 288,700 | — | — |
| 2005-07-26 | $23.52 | $54.66 | 213,500 | — | — |
| 2005-07-25 | $23.49 | $54.59 | 355,800 | — | — |
| 2005-07-22 | $23.43 | $54.45 | 265,000 | — | — |
| 2005-07-21 | $23.22 | $53.97 | 359,500 | — | — |
| 2005-07-20 | $23.25 | $54.04 | 425,600 | — | — |
| 2005-07-19 | $23.22 | $53.97 | 792,200 | — | — |
| 2005-07-18 | $23.46 | $54.52 | 339,000 | — | — |
| 2005-07-15 | $23.67 | $55.01 | 480,000 | — | — |
| 2005-07-14 | $24.14 | $56.10 | 182,000 | — | — |
| 2005-07-13 | $24.31 | $56.50 | 177,000 | — | — |
| 2005-07-12 | $24.21 | $56.27 | 167,200 | — | — |
| 2005-07-11 | $24.20 | $56.24 | 303,100 | — | — |
| 2005-07-08 | $24.07 | $55.94 | 269,400 | — | — |
| 2005-07-07 | $23.82 | $55.36 | 233,400 | — | — |
| 2005-07-06 | $23.58 | $54.80 | 170,100 | — | — |
| 2005-07-05 | $23.93 | $55.62 | 246,900 | — | — |
| 2005-07-01 | $23.95 | $55.66 | 209,400 | — | — |
| 2005-06-30 | $23.52 | $54.66 | 294,300 | — | — |
| 2005-06-29 | $23.46 | $54.52 | 116,100 | — | — |
| 2005-06-28 | $23.54 | $54.25 | 134,100 | — | — |
| 2005-06-27 | $23.05 | $53.12 | 241,700 | — | — |
| 2005-06-24 | $23.13 | $53.30 | 275,300 | — | — |
| 2005-06-23 | $23.45 | $54.04 | 156,700 | — | — |
| 2005-06-22 | $23.69 | $54.59 | 306,100 | — | — |
| 2005-06-21 | $23.40 | $53.92 | 268,100 | — | — |
| 2005-06-20 | $23.23 | $53.53 | 342,700 | — | — |
| 2005-06-17 | $23.02 | $53.05 | 502,800 | — | — |
| 2005-06-16 | $23.16 | $53.37 | 260,600 | — | — |
| 2005-06-15 | $23.00 | $53.00 | 211,000 | — | — |
| 2005-06-14 | $23.05 | $53.12 | 179,800 | — | — |
| 2005-06-13 | $23.09 | $53.21 | 199,400 | — | — |
| 2005-06-10 | $22.82 | $52.59 | 154,000 | — | — |
| 2005-06-09 | $22.86 | $52.68 | 229,600 | — | — |
| 2005-06-08 | $22.74 | $52.40 | 250,000 | — | — |
| 2005-06-07 | $22.86 | $52.68 | 262,600 | — | — |
| 2005-06-06 | $23.35 | $53.81 | 203,400 | — | — |
| 2005-06-03 | $23.34 | $53.78 | 239,200 | — | — |
| 2005-06-02 | $23.51 | $54.18 | 376,000 | — | — |
| 2005-06-01 | $23.29 | $53.67 | 289,200 | — | — |
| 2005-05-31 | $22.82 | $52.59 | 172,500 | — | — |
| 2005-05-27 | $22.75 | $52.43 | 122,600 | — | — |
| 2005-05-26 | $22.85 | $52.66 | 199,200 | — | — |
| 2005-05-25 | $22.86 | $52.68 | 150,700 | — | — |
| 2005-05-24 | $23.04 | $53.09 | 146,400 | — | — |
| 2005-05-23 | $23.19 | $53.44 | 149,200 | — | — |
| 2005-05-20 | $23.17 | $53.39 | 127,800 | — | — |
| 2005-05-19 | $23.18 | $53.42 | 116,300 | — | — |
| 2005-05-18 | $23.23 | $53.53 | 247,800 | — | — |
| 2005-05-17 | $23.04 | $53.09 | 176,200 | — | — |
| 2005-05-16 | $22.94 | $52.86 | 131,100 | — | — |
| 2005-05-13 | $22.25 | $51.27 | 162,700 | — | — |
| 2005-05-12 | $22.43 | $51.69 | 196,300 | — | — |
| 2005-05-11 | $22.56 | $51.99 | 140,100 | — | — |
| 2005-05-10 | $22.70 | $52.31 | 126,200 | — | — |
| 2005-05-09 | $22.83 | $52.61 | 110,000 | — | — |
| 2005-05-06 | $22.78 | $52.49 | 78,200 | — | — |
| 2005-05-05 | $22.95 | $52.89 | 169,100 | — | — |
| 2005-05-04 | $22.90 | $52.77 | 150,800 | — | — |
| 2005-05-03 | $22.61 | $52.10 | 131,200 | — | — |
| 2005-05-02 | $22.68 | $52.26 | 275,300 | — | — |
| 2005-04-29 | $22.29 | $51.36 | 191,600 | — | — |
| 2005-04-28 | $22.20 | $51.16 | 162,400 | — | — |
| 2005-04-27 | $22.49 | $51.83 | 229,300 | — | — |
| 2005-04-26 | $22.22 | $51.20 | 157,300 | — | — |
| 2005-04-25 | $22.26 | $51.30 | 164,400 | — | — |
| 2005-04-22 | $22.03 | $50.77 | 254,700 | — | — |
| 2005-04-21 | $22.43 | $51.69 | 240,400 | — | — |
| 2005-04-20 | $22.29 | $51.36 | 142,100 | — | — |
| 2005-04-19 | $22.75 | $52.43 | 225,200 | — | — |
| 2005-04-18 | $22.56 | $51.99 | 249,400 | — | — |
| 2005-04-15 | $22.34 | $51.48 | 205,000 | — | — |
| 2005-04-14 | $22.68 | $52.26 | 122,000 | — | — |
| 2005-04-13 | $23.07 | $53.16 | 129,600 | — | — |
| 2005-04-12 | $23.38 | $53.88 | 165,900 | — | — |
| 2005-04-11 | $23.07 | $53.16 | 80,900 | — | — |
| 2005-04-08 | $23.18 | $53.42 | 93,200 | — | — |
| 2005-04-07 | $23.39 | $53.90 | 94,600 | — | — |
| 2005-04-06 | $23.31 | $53.72 | 181,200 | — | — |
| 2005-04-05 | $23.27 | $53.62 | 258,000 | — | — |
| 2005-04-04 | $23.25 | $53.58 | 251,400 | — | — |
| 2005-04-01 | $23.32 | $53.74 | 319,100 | — | — |
| 2005-03-31 | $23.36 | $53.83 | 482,700 | — | — |
| 2005-03-30 | $23.34 | $53.78 | 347,400 | — | — |
| 2005-03-29 | $22.96 | $52.47 | 379,800 | — | — |
| 2005-03-28 | $22.97 | $52.49 | 143,600 | — | — |
| 2005-03-24 | $22.97 | $52.49 | 124,400 | — | — |
| 2005-03-23 | $23.05 | $52.68 | 120,100 | — | — |
| 2005-03-22 | $23.20 | $53.02 | 149,600 | — | — |
| 2005-03-21 | $23.27 | $53.18 | 161,700 | — | — |
| 2005-03-18 | $23.28 | $53.20 | 362,000 | — | — |
| 2005-03-17 | $23.39 | $53.45 | 160,700 | — | — |
| 2005-03-16 | $23.27 | $53.18 | 132,300 | — | — |
| 2005-03-15 | $23.40 | $53.48 | 112,800 | — | — |
| 2005-03-14 | $23.67 | $54.09 | 255,700 | — | — |
| 2005-03-11 | $23.28 | $53.20 | 112,000 | — | — |
| 2005-03-10 | $23.54 | $53.80 | 151,800 | — | — |
| 2005-03-09 | $23.35 | $53.36 | 158,500 | — | — |
| 2005-03-08 | $23.90 | $54.62 | 139,500 | — | — |
| 2005-03-07 | $23.86 | $54.53 | 169,300 | — | — |
| 2005-03-04 | $23.80 | $54.39 | 254,800 | — | — |
| 2005-03-03 | $23.70 | $54.16 | 144,900 | — | — |
| 2005-03-02 | $23.75 | $54.28 | 156,200 | — | — |
| 2005-03-01 | $23.89 | $54.60 | 165,200 | — | — |
| 2005-02-28 | $23.75 | $54.28 | 217,800 | — | — |
| 2005-02-25 | $23.49 | $53.68 | 126,000 | — | — |
| 2005-02-24 | $23.22 | $53.07 | 156,000 | — | — |
| 2005-02-23 | $23.12 | $52.84 | 179,600 | — | — |
| 2005-02-22 | $23.15 | $52.91 | 285,700 | — | — |
| 2005-02-18 | $23.50 | $53.71 | 160,300 | — | — |
| 2005-02-17 | $23.57 | $53.87 | 114,800 | — | — |
| 2005-02-16 | $23.73 | $54.23 | 117,900 | — | — |
| 2005-02-15 | $23.71 | $54.19 | 181,500 | — | — |
| 2005-02-14 | $23.83 | $54.46 | 117,200 | — | — |
| 2005-02-11 | $23.74 | $54.25 | 146,800 | — | — |
| 2005-02-10 | $23.72 | $54.21 | 193,900 | — | — |
| 2005-02-09 | $23.85 | $54.51 | 133,700 | — | — |
| 2005-02-08 | $24.15 | $55.19 | 165,900 | — | — |
| 2005-02-07 | $24.08 | $55.03 | 131,700 | — | — |
| 2005-02-04 | $24.05 | $54.96 | 168,000 | — | — |
| 2005-02-03 | $23.73 | $54.23 | 352,900 | — | — |
| 2005-02-02 | $23.70 | $54.16 | 264,800 | — | — |
| 2005-02-01 | $23.86 | $54.54 | 294,140 | — | — |
| 2005-01-31 | $23.68 | $54.12 | 499,400 | — | — |
| 2005-01-28 | $23.15 | $52.89 | 258,610 | — | — |
| 2005-01-27 | $22.99 | $52.54 | 206,360 | — | — |
| 2005-01-26 | $23.10 | $52.79 | 225,390 | — | — |
| 2005-01-25 | $22.93 | $52.40 | 170,500 | — | — |
| 2005-01-24 | $23.05 | $52.67 | 211,090 | — | — |
| 2005-01-21 | $23.27 | $53.19 | 193,160 | — | — |
| 2005-01-20 | $23.21 | $53.04 | 198,110 | — | — |
| 2005-01-19 | $23.22 | $53.06 | 158,290 | — | — |
| 2005-01-18 | $23.15 | $52.89 | 166,320 | — | — |
| 2005-01-14 | $22.90 | $52.33 | 162,910 | — | — |
| 2005-01-13 | $22.80 | $52.11 | 319,110 | — | — |
| 2005-01-12 | $22.73 | $51.94 | 233,090 | — | — |
| 2005-01-11 | $22.84 | $52.19 | 265,210 | — | — |
| 2005-01-10 | $23.00 | $52.56 | 276,870 | — | — |
| 2005-01-07 | $22.93 | $52.40 | 249,040 | — | — |
| 2005-01-06 | $23.05 | $52.69 | 410,520 | — | — |
| 2005-01-05 | $23.24 | $53.10 | 228,690 | — | — |
| 2005-01-04 | $23.62 | $53.98 | 169,840 | — | — |
| 2005-01-03 | $23.88 | $54.58 | 157,630 | — | — |