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
- 1987-06-08 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 | $26.18 | $51.10 | 18,400 | — | — |
| 2005-12-29 | $26.65 | $52.02 | 10,800 | — | — |
| 2005-12-28 | $27.16 | $52.66 | 11,600 | — | — |
| 2005-12-27 | $26.63 | $51.63 | 9,100 | — | — |
| 2005-12-23 | $27.51 | $53.34 | 5,100 | — | — |
| 2005-12-22 | $27.33 | $52.99 | 6,100 | — | — |
| 2005-12-21 | $27.00 | $52.35 | 2,300 | — | — |
| 2005-12-20 | $26.95 | $52.25 | 22,300 | — | — |
| 2005-12-19 | $26.83 | $52.02 | 12,700 | — | — |
| 2005-12-16 | $27.59 | $53.50 | 85,200 | — | — |
| 2005-12-15 | $27.71 | $53.73 | 42,800 | — | — |
| 2005-12-14 | $28.47 | $55.20 | 8,400 | — | — |
| 2005-12-13 | $28.29 | $54.85 | 17,100 | — | — |
| 2005-12-12 | $28.16 | $54.60 | 7,400 | — | — |
| 2005-12-09 | $28.40 | $55.07 | 3,800 | — | — |
| 2005-12-08 | $28.04 | $54.37 | 5,400 | — | — |
| 2005-12-07 | $27.90 | $54.10 | 10,000 | — | — |
| 2005-12-06 | $28.75 | $55.74 | 6,500 | — | — |
| 2005-12-05 | $28.40 | $55.07 | 21,900 | — | — |
| 2005-12-02 | $29.68 | $57.55 | 2,900 | — | — |
| 2005-12-01 | $29.71 | $57.61 | 16,700 | — | — |
| 2005-11-30 | $28.03 | $54.35 | 23,900 | — | — |
| 2005-11-29 | $27.39 | $53.11 | 14,100 | — | — |
| 2005-11-28 | $28.46 | $55.18 | 5,900 | — | — |
| 2005-11-25 | $29.13 | $56.48 | 600 | — | — |
| 2005-11-23 | $29.46 | $57.12 | 3,800 | — | — |
| 2005-11-22 | $29.15 | $56.52 | 13,800 | — | — |
| 2005-11-21 | $29.50 | $57.20 | 8,000 | — | — |
| 2005-11-18 | $29.10 | $56.42 | 9,800 | — | — |
| 2005-11-17 | $28.99 | $56.21 | 2,800 | — | — |
| 2005-11-16 | $28.71 | $55.67 | 10,300 | — | — |
| 2005-11-15 | $28.95 | $56.13 | 9,600 | — | — |
| 2005-11-14 | $29.69 | $57.57 | 13,500 | — | — |
| 2005-11-11 | $29.69 | $57.57 | 11,900 | — | — |
| 2005-11-10 | $29.50 | $57.20 | 11,500 | — | — |
| 2005-11-09 | $29.02 | $56.27 | 20,500 | — | — |
| 2005-11-08 | $28.55 | $55.36 | 19,600 | — | — |
| 2005-11-07 | $28.70 | $55.65 | 6,400 | — | — |
| 2005-11-04 | $28.77 | $55.78 | 7,000 | — | — |
| 2005-11-03 | $28.87 | $55.98 | 14,300 | — | — |
| 2005-11-02 | $28.73 | $55.71 | 24,300 | — | — |
| 2005-11-01 | $27.98 | $54.25 | 6,100 | — | — |
| 2005-10-31 | $28.23 | $54.74 | 32,300 | — | — |
| 2005-10-28 | $26.65 | $51.67 | 11,500 | — | — |
| 2005-10-27 | $25.86 | $50.14 | 10,500 | — | — |
| 2005-10-26 | $26.40 | $51.19 | 8,400 | — | — |
| 2005-10-25 | $26.73 | $51.83 | 6,500 | — | — |
| 2005-10-24 | $26.76 | $51.89 | 12,100 | — | — |
| 2005-10-21 | $26.52 | $51.42 | 10,900 | — | — |
| 2005-10-20 | $26.09 | $50.59 | 22,400 | — | — |
| 2005-10-19 | $26.39 | $51.17 | 13,300 | — | — |
| 2005-10-18 | $26.21 | $50.82 | 7,800 | — | — |
| 2005-10-17 | $26.61 | $51.60 | 12,100 | — | — |
| 2005-10-14 | $27.11 | $52.56 | 23,100 | — | — |
| 2005-10-13 | $26.15 | $50.70 | 7,900 | — | — |
| 2005-10-12 | $26.27 | $50.94 | 8,600 | — | — |
| 2005-10-11 | $26.51 | $51.40 | 16,300 | — | — |
| 2005-10-10 | $27.05 | $52.45 | 6,400 | — | — |
| 2005-10-07 | $27.13 | $52.60 | 2,300 | — | — |
| 2005-10-06 | $26.33 | $51.05 | 21,100 | — | — |
| 2005-10-05 | $26.19 | $50.78 | 22,200 | — | — |
| 2005-10-04 | $27.18 | $52.70 | 7,800 | — | — |
| 2005-10-03 | $27.21 | $52.76 | 5,700 | — | — |
| 2005-09-30 | $27.19 | $52.72 | 5,200 | — | — |
| 2005-09-29 | $27.07 | $52.49 | 4,900 | — | — |
| 2005-09-28 | $26.35 | $51.09 | 13,000 | — | — |
| 2005-09-27 | $26.98 | $51.96 | 2,800 | — | — |
| 2005-09-26 | $26.71 | $51.44 | 20,000 | — | — |
| 2005-09-23 | $26.98 | $51.96 | 9,400 | — | — |
| 2005-09-22 | $26.68 | $51.39 | 8,200 | — | — |
| 2005-09-21 | $26.62 | $51.27 | 21,800 | — | — |
| 2005-09-20 | $27.30 | $52.58 | 12,300 | — | — |
| 2005-09-19 | $27.55 | $53.06 | 11,000 | — | — |
| 2005-09-16 | $27.94 | $53.81 | 55,200 | — | — |
| 2005-09-15 | $27.52 | $53.00 | 16,900 | — | — |
| 2005-09-14 | $27.65 | $53.25 | 10,200 | — | — |
| 2005-09-13 | $28.25 | $54.41 | 7,000 | — | — |
| 2005-09-12 | $28.94 | $55.74 | 5,000 | — | — |
| 2005-09-09 | $28.35 | $54.60 | 4,300 | — | — |
| 2005-09-08 | $28.40 | $54.70 | 3,900 | — | — |
| 2005-09-07 | $28.74 | $55.35 | 14,500 | — | — |
| 2005-09-06 | $28.80 | $55.47 | 16,000 | — | — |
| 2005-09-02 | $28.32 | $54.54 | 9,200 | — | — |
| 2005-09-01 | $28.48 | $54.85 | 9,100 | — | — |
| 2005-08-31 | $28.50 | $54.89 | 20,700 | — | — |
| 2005-08-30 | $27.62 | $53.20 | 9,900 | — | — |
| 2005-08-29 | $27.99 | $53.91 | 10,600 | — | — |
| 2005-08-26 | $27.10 | $52.19 | 33,300 | — | — |
| 2005-08-25 | $27.70 | $53.35 | 13,600 | — | — |
| 2005-08-24 | $27.60 | $53.16 | 20,200 | — | — |
| 2005-08-23 | $27.46 | $52.89 | 10,500 | — | — |
| 2005-08-22 | $28.08 | $54.08 | 6,200 | — | — |
| 2005-08-19 | $27.40 | $52.77 | 18,700 | — | — |
| 2005-08-18 | $27.23 | $52.45 | 24,400 | — | — |
| 2005-08-17 | $27.84 | $53.62 | 7,000 | — | — |
| 2005-08-16 | $28.04 | $54.01 | 16,300 | — | — |
| 2005-08-15 | $28.63 | $55.14 | 26,400 | — | — |
| 2005-08-12 | $28.20 | $54.31 | 18,800 | — | — |
| 2005-08-11 | $28.89 | $55.64 | 11,300 | — | — |
| 2005-08-10 | $28.51 | $54.91 | 20,200 | — | — |
| 2005-08-09 | $28.76 | $55.39 | 19,600 | — | — |
| 2005-08-08 | $28.50 | $54.89 | 16,900 | — | — |
| 2005-08-05 | $28.49 | $54.87 | 28,400 | — | — |
| 2005-08-04 | $28.62 | $55.12 | 10,800 | — | — |
| 2005-08-03 | $28.80 | $55.47 | 7,800 | — | — |
| 2005-08-02 | $29.00 | $55.85 | 12,300 | — | — |
| 2005-08-01 | $29.08 | $56.01 | 18,900 | — | — |
| 2005-07-29 | $28.67 | $55.22 | 18,500 | — | — |
| 2005-07-28 | $29.50 | $56.82 | 8,600 | — | — |
| 2005-07-27 | $28.55 | $54.99 | 24,000 | — | — |
| 2005-07-26 | $28.93 | $55.72 | 13,500 | — | — |
| 2005-07-25 | $28.99 | $55.84 | 31,700 | — | — |
| 2005-07-22 | $30.02 | $57.82 | 29,200 | — | — |
| 2005-07-21 | $27.80 | $53.54 | 18,100 | — | — |
| 2005-07-20 | $28.84 | $55.55 | 15,600 | — | — |
| 2005-07-19 | $28.64 | $55.16 | 18,300 | — | — |
| 2005-07-18 | $28.10 | $54.12 | 15,800 | — | — |
| 2005-07-15 | $28.83 | $55.53 | 30,600 | — | — |
| 2005-07-14 | $28.80 | $55.47 | 16,100 | — | — |
| 2005-07-13 | $29.03 | $55.91 | 8,100 | — | — |
| 2005-07-12 | $29.15 | $56.14 | 21,100 | — | — |
| 2005-07-11 | $29.75 | $57.30 | 44,600 | — | — |
| 2005-07-08 | $28.41 | $54.72 | 29,800 | — | — |
| 2005-07-07 | $28.15 | $54.22 | 11,400 | — | — |
| 2005-07-06 | $27.90 | $53.74 | 27,000 | — | — |
| 2005-07-05 | $28.17 | $54.26 | 47,500 | — | — |
| 2005-07-01 | $27.70 | $53.35 | 27,600 | — | — |
| 2005-06-30 | $27.67 | $53.29 | 35,100 | — | — |
| 2005-06-29 | $27.99 | $53.91 | 15,800 | — | — |
| 2005-06-28 | $28.17 | $54.26 | 43,700 | — | — |
| 2005-06-27 | $27.71 | $53.02 | 29,600 | — | — |
| 2005-06-24 | $27.96 | $53.50 | 102,700 | — | — |
| 2005-06-23 | $27.60 | $52.81 | 39,900 | — | — |
| 2005-06-22 | $28.57 | $54.67 | 34,800 | — | — |
| 2005-06-21 | $27.97 | $53.52 | 17,300 | — | — |
| 2005-06-20 | $27.25 | $52.14 | 13,900 | — | — |
| 2005-06-17 | $26.80 | $51.28 | 89,900 | — | — |
| 2005-06-16 | $27.75 | $53.10 | 23,000 | — | — |
| 2005-06-15 | $27.01 | $51.68 | 14,300 | — | — |
| 2005-06-14 | $27.18 | $52.01 | 20,600 | — | — |
| 2005-06-13 | $26.81 | $51.30 | 45,300 | — | — |
| 2005-06-10 | $28.35 | $54.25 | 13,300 | — | — |
| 2005-06-09 | $28.42 | $54.38 | 22,200 | — | — |
| 2005-06-08 | $28.26 | $54.08 | 34,800 | — | — |
| 2005-06-07 | $28.21 | $53.98 | 29,800 | — | — |
| 2005-06-06 | $28.52 | $54.57 | 15,000 | — | — |
| 2005-06-03 | $28.48 | $54.50 | 12,100 | — | — |
| 2005-06-02 | $28.49 | $54.52 | 12,400 | — | — |
| 2005-06-01 | $28.61 | $54.75 | 23,500 | — | — |
| 2005-05-31 | $28.20 | $53.96 | 28,600 | — | — |
| 2005-05-27 | $28.06 | $53.69 | 16,400 | — | — |
| 2005-05-26 | $28.46 | $54.46 | 36,600 | — | — |
| 2005-05-25 | $27.95 | $53.48 | 21,500 | — | — |
| 2005-05-24 | $28.17 | $53.90 | 16,900 | — | — |
| 2005-05-23 | $28.28 | $54.11 | 12,000 | — | — |
| 2005-05-20 | $28.29 | $54.13 | 31,600 | — | — |
| 2005-05-19 | $28.26 | $54.08 | 13,100 | — | — |
| 2005-05-18 | $27.90 | $53.39 | 25,800 | — | — |
| 2005-05-17 | $26.94 | $51.55 | 12,400 | — | — |
| 2005-05-16 | $26.15 | $50.04 | 13,100 | — | — |
| 2005-05-13 | $24.86 | $47.57 | 20,100 | — | — |
| 2005-05-12 | $24.50 | $46.88 | 18,400 | — | — |
| 2005-05-11 | $24.90 | $47.65 | 12,600 | — | — |
| 2005-05-10 | $25.07 | $47.97 | 10,500 | — | — |
| 2005-05-09 | $25.40 | $48.60 | 14,600 | — | — |
| 2005-05-06 | $25.01 | $47.86 | 6,200 | — | — |
| 2005-05-05 | $24.97 | $47.78 | 15,500 | — | — |
| 2005-05-04 | $25.00 | $47.84 | 33,700 | — | — |
| 2005-05-03 | $24.12 | $46.15 | 14,600 | — | — |
| 2005-05-02 | $24.39 | $46.67 | 30,100 | — | — |
| 2005-04-29 | $24.31 | $46.52 | 35,500 | — | — |
| 2005-04-28 | $24.20 | $46.31 | 29,700 | — | — |
| 2005-04-27 | $25.17 | $48.16 | 34,600 | — | — |
| 2005-04-26 | $25.81 | $49.39 | 11,800 | — | — |
| 2005-04-25 | $25.92 | $49.60 | 28,000 | — | — |
| 2005-04-22 | $26.04 | $49.83 | 30,500 | — | — |
| 2005-04-21 | $25.83 | $49.43 | 31,800 | — | — |
| 2005-04-20 | $25.44 | $48.68 | 27,800 | — | — |
| 2005-04-19 | $25.99 | $49.73 | 20,500 | — | — |
| 2005-04-18 | $26.02 | $49.79 | 20,000 | — | — |
| 2005-04-15 | $25.15 | $48.12 | 36,000 | — | — |
| 2005-04-14 | $26.10 | $49.94 | 20,000 | — | — |
| 2005-04-13 | $26.55 | $50.80 | 15,700 | — | — |
| 2005-04-12 | $26.78 | $51.24 | 20,700 | — | — |
| 2005-04-11 | $26.78 | $51.24 | 29,700 | — | — |
| 2005-04-08 | $27.00 | $51.66 | 25,700 | — | — |
| 2005-04-07 | $27.15 | $51.95 | 29,200 | — | — |
| 2005-04-06 | $27.10 | $51.86 | 32,800 | — | — |
| 2005-04-05 | $27.14 | $51.93 | 65,100 | — | — |
| 2005-04-04 | $27.19 | $52.03 | 32,000 | — | — |
| 2005-04-01 | $27.08 | $51.82 | 12,900 | — | — |
| 2005-03-31 | $27.48 | $52.58 | 23,100 | — | — |
| 2005-03-30 | $27.60 | $52.81 | 26,000 | — | — |
| 2005-03-29 | $27.24 | $52.12 | 10,600 | — | — |
| 2005-03-28 | $28.40 | $54.00 | 5,800 | — | — |
| 2005-03-24 | $28.02 | $53.28 | 8,500 | — | — |
| 2005-03-23 | $27.94 | $53.12 | 19,900 | — | — |
| 2005-03-22 | $28.03 | $53.30 | 18,800 | — | — |
| 2005-03-21 | $27.95 | $53.14 | 6,300 | — | — |
| 2005-03-18 | $27.75 | $52.76 | 52,200 | — | — |
| 2005-03-17 | $28.30 | $53.81 | 32,500 | — | — |
| 2005-03-16 | $27.57 | $52.42 | 15,200 | — | — |
| 2005-03-15 | $27.71 | $52.69 | 7,600 | — | — |
| 2005-03-14 | $27.62 | $52.52 | 13,700 | — | — |
| 2005-03-11 | $27.58 | $52.44 | 12,300 | — | — |
| 2005-03-10 | $28.14 | $53.50 | 29,200 | — | — |
| 2005-03-09 | $28.11 | $53.45 | 14,500 | — | — |
| 2005-03-08 | $28.90 | $54.95 | 17,500 | — | — |
| 2005-03-07 | $29.00 | $55.14 | 12,900 | — | — |
| 2005-03-04 | $29.10 | $55.33 | 10,200 | — | — |
| 2005-03-03 | $28.40 | $54.00 | 22,200 | — | — |
| 2005-03-02 | $27.83 | $52.92 | 12,200 | — | — |
| 2005-03-01 | $28.34 | $53.88 | 15,600 | — | — |
| 2005-02-28 | $28.07 | $53.37 | 15,800 | — | — |
| 2005-02-25 | $28.29 | $53.79 | 8,500 | — | — |
| 2005-02-24 | $28.17 | $53.56 | 20,000 | — | — |
| 2005-02-23 | $27.69 | $52.65 | 24,500 | — | — |
| 2005-02-22 | $27.48 | $52.25 | 33,900 | — | — |
| 2005-02-18 | $28.11 | $53.45 | 24,100 | — | — |
| 2005-02-17 | $27.98 | $53.20 | 33,200 | — | — |
| 2005-02-16 | $28.90 | $54.95 | 9,400 | — | — |
| 2005-02-15 | $28.48 | $54.15 | 50,600 | — | — |
| 2005-02-14 | $28.88 | $54.91 | 5,300 | — | — |
| 2005-02-11 | $28.90 | $54.95 | 9,700 | — | — |
| 2005-02-10 | $28.89 | $54.93 | 8,200 | — | — |
| 2005-02-09 | $29.30 | $55.71 | 15,200 | — | — |
| 2005-02-08 | $29.91 | $56.87 | 10,400 | — | — |
| 2005-02-07 | $29.95 | $56.95 | 9,400 | — | — |
| 2005-02-04 | $29.83 | $56.72 | 13,900 | — | — |
| 2005-02-03 | $29.82 | $56.70 | 7,800 | — | — |
| 2005-02-02 | $29.77 | $56.60 | 17,600 | — | — |
| 2005-02-01 | $29.80 | $56.66 | 17,200 | — | — |
| 2005-01-31 | $29.85 | $56.76 | 8,900 | — | — |
| 2005-01-28 | $29.00 | $55.14 | 7,100 | — | — |
| 2005-01-27 | $29.01 | $55.16 | 4,100 | — | — |
| 2005-01-26 | $29.03 | $55.20 | 21,800 | — | — |
| 2005-01-25 | $28.20 | $53.62 | 44,800 | — | — |
| 2005-01-24 | $28.10 | $53.43 | 30,900 | — | — |
| 2005-01-21 | $28.06 | $53.35 | 24,300 | — | — |
| 2005-01-20 | $27.49 | $52.27 | 26,800 | — | — |
| 2005-01-19 | $28.29 | $53.79 | 41,100 | — | — |
| 2005-01-18 | $28.70 | $54.57 | 23,100 | — | — |
| 2005-01-14 | $28.03 | $53.30 | 27,200 | — | — |
| 2005-01-13 | $27.53 | $52.34 | 27,800 | — | — |
| 2005-01-12 | $27.83 | $52.92 | 21,300 | — | — |
| 2005-01-11 | $27.54 | $52.36 | 38,400 | — | — |
| 2005-01-10 | $27.78 | $52.82 | 44,500 | — | — |
| 2005-01-07 | $27.40 | $52.10 | 41,700 | — | — |
| 2005-01-06 | $28.38 | $53.96 | 21,800 | — | — |
| 2005-01-05 | $28.70 | $54.57 | 68,500 | — | — |
| 2005-01-04 | $29.26 | $55.63 | 40,000 | — | — |
| 2005-01-03 | $29.16 | $55.44 | 28,700 | — | — |