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
- 2005-01-28 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 | $29.40 | $29.47 | 106,900 | — | — |
| 2005-12-29 | $29.23 | $29.30 | 180,000 | — | — |
| 2005-12-28 | $29.03 | $29.10 | 98,500 | — | — |
| 2005-12-27 | $29.10 | $29.17 | 136,400 | — | — |
| 2005-12-23 | $29.48 | $29.55 | 163,500 | — | — |
| 2005-12-22 | $30.31 | $30.38 | 60,300 | — | — |
| 2005-12-21 | $30.12 | $30.19 | 84,300 | — | — |
| 2005-12-20 | $29.78 | $29.85 | 103,600 | — | — |
| 2005-12-19 | $30.15 | $30.22 | 158,500 | — | — |
| 2005-12-16 | $30.20 | $30.27 | 290,700 | — | — |
| 2005-12-15 | $30.54 | $30.61 | 119,700 | — | — |
| 2005-12-14 | $30.17 | $30.24 | 182,100 | — | — |
| 2005-12-13 | $30.10 | $30.17 | 209,300 | — | — |
| 2005-12-12 | $29.77 | $29.84 | 185,800 | — | — |
| 2005-12-09 | $29.55 | $29.62 | 165,100 | — | — |
| 2005-12-08 | $30.40 | $30.47 | 234,600 | — | — |
| 2005-12-07 | $30.95 | $31.02 | 204,300 | — | — |
| 2005-12-06 | $31.70 | $31.78 | 173,300 | — | — |
| 2005-12-05 | $31.27 | $31.35 | 220,300 | — | — |
| 2005-12-02 | $29.94 | $30.01 | 161,100 | — | — |
| 2005-12-01 | $29.75 | $29.82 | 115,100 | — | — |
| 2005-11-30 | $29.25 | $29.32 | 221,000 | — | — |
| 2005-11-29 | $28.41 | $28.48 | 146,800 | — | — |
| 2005-11-28 | $28.87 | $28.94 | 188,100 | — | — |
| 2005-11-25 | $28.99 | $29.06 | 39,300 | — | — |
| 2005-11-23 | $29.53 | $29.60 | 143,500 | — | — |
| 2005-11-22 | $29.98 | $30.05 | 140,500 | — | — |
| 2005-11-21 | $28.77 | $28.84 | 149,900 | — | — |
| 2005-11-18 | $27.70 | $27.77 | 170,400 | — | — |
| 2005-11-17 | $28.27 | $28.34 | 226,900 | — | — |
| 2005-11-16 | $27.94 | $28.01 | 147,500 | — | — |
| 2005-11-15 | $27.93 | $28.00 | 314,100 | — | — |
| 2005-11-14 | $27.79 | $27.86 | 187,200 | — | — |
| 2005-11-11 | $27.28 | $27.35 | 330,400 | — | — |
| 2005-11-10 | $27.87 | $27.94 | 186,600 | — | — |
| 2005-11-09 | $28.26 | $28.33 | 196,100 | — | — |
| 2005-11-08 | $28.11 | $28.18 | 185,900 | — | — |
| 2005-11-07 | $27.95 | $28.02 | 235,000 | — | — |
| 2005-11-04 | $28.30 | $28.37 | 94,300 | — | — |
| 2005-11-03 | $29.31 | $29.38 | 134,400 | — | — |
| 2005-11-02 | $28.71 | $28.78 | 261,000 | — | — |
| 2005-11-01 | $28.20 | $28.27 | 234,500 | — | — |
| 2005-10-31 | $29.20 | $29.27 | 218,700 | — | — |
| 2005-10-28 | $28.46 | $28.53 | 217,500 | — | — |
| 2005-10-27 | $27.00 | $27.06 | 264,300 | — | — |
| 2005-10-26 | $27.52 | $27.59 | 202,300 | — | — |
| 2005-10-25 | $27.19 | $27.26 | 248,200 | — | — |
| 2005-10-24 | $26.99 | $27.05 | 119,500 | — | — |
| 2005-10-21 | $25.45 | $25.51 | 109,300 | — | — |
| 2005-10-20 | $24.79 | $24.85 | 180,600 | — | — |
| 2005-10-19 | $25.95 | $26.01 | 385,400 | — | — |
| 2005-10-18 | $26.36 | $26.42 | 274,100 | — | — |
| 2005-10-17 | $27.25 | $27.32 | 348,000 | — | — |
| 2005-10-14 | $26.92 | $26.98 | 198,200 | — | — |
| 2005-10-13 | $26.60 | $26.66 | 211,800 | — | — |
| 2005-10-12 | $27.20 | $27.27 | 270,300 | — | — |
| 2005-10-11 | $26.97 | $27.01 | 366,100 | — | — |
| 2005-10-10 | $27.42 | $27.47 | 261,100 | — | — |
| 2005-10-07 | $27.24 | $27.29 | 214,200 | — | — |
| 2005-10-06 | $26.72 | $26.76 | 324,000 | — | — |
| 2005-10-05 | $27.56 | $27.61 | 479,300 | — | — |
| 2005-10-04 | $29.35 | $29.40 | 564,600 | — | — |
| 2005-10-03 | $29.99 | $30.04 | 753,500 | — | — |
| 2005-09-30 | $32.43 | $32.48 | 233,600 | — | — |
| 2005-09-29 | $32.17 | $32.22 | 328,100 | — | — |
| 2005-09-28 | $31.35 | $31.40 | 305,100 | — | — |
| 2005-09-27 | $31.32 | $31.37 | 318,500 | — | — |
| 2005-09-26 | $31.09 | $31.14 | 379,200 | — | — |
| 2005-09-23 | $31.25 | $31.30 | 168,000 | — | — |
| 2005-09-22 | $31.39 | $31.44 | 222,300 | — | — |
| 2005-09-21 | $32.88 | $32.93 | 234,600 | — | — |
| 2005-09-20 | $33.15 | $33.20 | 283,300 | — | — |
| 2005-09-19 | $32.81 | $32.86 | 265,400 | — | — |
| 2005-09-16 | $31.56 | $31.61 | 273,700 | — | — |
| 2005-09-15 | $31.46 | $31.51 | 196,800 | — | — |
| 2005-09-14 | $30.28 | $30.33 | 126,900 | — | — |
| 2005-09-13 | $30.40 | $30.45 | 112,200 | — | — |
| 2005-09-12 | $31.74 | $31.79 | 133,800 | — | — |
| 2005-09-09 | $32.33 | $32.38 | 272,800 | — | — |
| 2005-09-08 | $30.99 | $31.04 | 161,500 | — | — |
| 2005-09-07 | $30.86 | $30.91 | 337,300 | — | — |
| 2005-09-06 | $29.35 | $29.40 | 207,300 | — | — |
| 2005-09-02 | $29.10 | $29.15 | 447,200 | — | — |
| 2005-09-01 | $28.25 | $28.30 | 248,400 | — | — |
| 2005-08-31 | $27.40 | $27.45 | 363,000 | — | — |
| 2005-08-30 | $27.74 | $27.79 | 263,000 | — | — |
| 2005-08-29 | $26.60 | $26.64 | 306,700 | — | — |
| 2005-08-26 | $26.77 | $26.81 | 111,800 | — | — |
| 2005-08-25 | $27.24 | $27.29 | 105,200 | — | — |
| 2005-08-24 | $26.62 | $26.66 | 157,100 | — | — |
| 2005-08-23 | $26.83 | $26.87 | 128,400 | — | — |
| 2005-08-22 | $26.96 | $27.00 | 110,700 | — | — |
| 2005-08-19 | $27.17 | $27.22 | 102,000 | — | — |
| 2005-08-18 | $26.05 | $26.09 | 178,900 | — | — |
| 2005-08-17 | $26.49 | $26.53 | 189,300 | — | — |
| 2005-08-16 | $26.99 | $27.03 | 532,300 | — | — |
| 2005-08-15 | $27.88 | $27.93 | 366,200 | — | — |
| 2005-08-12 | $28.57 | $28.62 | 168,300 | — | — |
| 2005-08-11 | $29.10 | $29.15 | 296,000 | — | — |
| 2005-08-10 | $29.31 | $29.36 | 310,100 | — | — |
| 2005-08-09 | $27.79 | $27.84 | 190,400 | — | — |
| 2005-08-08 | $27.78 | $27.83 | 200,800 | — | — |
| 2005-08-05 | $27.93 | $27.98 | 175,900 | — | — |
| 2005-08-04 | $28.32 | $28.37 | 142,800 | — | — |
| 2005-08-03 | $28.87 | $28.92 | 105,800 | — | — |
| 2005-08-02 | $28.70 | $28.75 | 111,900 | — | — |
| 2005-08-01 | $28.89 | $28.94 | 120,000 | — | — |
| 2005-07-29 | $27.89 | $27.94 | 164,900 | — | — |
| 2005-07-28 | $27.54 | $27.59 | 114,800 | — | — |
| 2005-07-27 | $27.04 | $27.08 | 83,600 | — | — |
| 2005-07-26 | $27.21 | $27.26 | 157,800 | — | — |
| 2005-07-25 | $27.58 | $27.63 | 133,300 | — | — |
| 2005-07-22 | $27.70 | $27.75 | 114,400 | — | — |
| 2005-07-21 | $26.31 | $26.35 | 90,500 | — | — |
| 2005-07-20 | $26.94 | $26.98 | 73,100 | — | — |
| 2005-07-19 | $27.04 | $27.08 | 118,800 | — | — |
| 2005-07-18 | $25.58 | $25.62 | 60,100 | — | — |
| 2005-07-15 | $26.47 | $26.51 | 86,800 | — | — |
| 2005-07-14 | $26.16 | $26.20 | 115,300 | — | — |
| 2005-07-13 | $27.31 | $27.36 | 161,800 | — | — |
| 2005-07-12 | $27.91 | $27.94 | 257,600 | — | — |
| 2005-07-11 | $26.34 | $26.36 | 164,500 | — | — |
| 2005-07-08 | $25.41 | $25.43 | 117,200 | — | — |
| 2005-07-07 | $25.09 | $25.11 | 213,000 | — | — |
| 2005-07-06 | $25.40 | $25.42 | 118,300 | — | — |
| 2005-07-05 | $25.36 | $25.38 | 121,100 | — | — |
| 2005-07-01 | $24.37 | $24.39 | 45,600 | — | — |
| 2005-06-30 | $24.07 | $24.09 | 132,900 | — | — |
| 2005-06-29 | $23.84 | $23.86 | 153,300 | — | — |
| 2005-06-28 | $23.72 | $23.74 | 206,700 | — | — |
| 2005-06-27 | $23.90 | $23.92 | 104,800 | — | — |
| 2005-06-24 | $23.55 | $23.57 | 233,000 | — | — |
| 2005-06-23 | $23.07 | $23.09 | 137,900 | — | — |
| 2005-06-22 | $23.31 | $23.33 | 67,000 | — | — |
| 2005-06-21 | $23.22 | $23.24 | 58,000 | — | — |
| 2005-06-20 | $23.04 | $23.06 | 78,300 | — | — |
| 2005-06-17 | $23.65 | $23.67 | 244,800 | — | — |
| 2005-06-16 | $24.00 | $24.02 | 144,800 | — | — |
| 2005-06-15 | $23.12 | $23.14 | 109,900 | — | — |
| 2005-06-14 | $22.50 | $22.52 | 121,800 | — | — |
| 2005-06-13 | $22.37 | $22.39 | 160,100 | — | — |
| 2005-06-10 | $22.34 | $22.36 | 178,900 | — | — |
| 2005-06-09 | $21.87 | $21.89 | 145,200 | — | — |
| 2005-06-08 | $21.71 | $21.73 | 90,500 | — | — |
| 2005-06-07 | $22.24 | $22.26 | 135,500 | — | — |
| 2005-06-06 | $22.37 | $22.39 | 138,500 | — | — |
| 2005-06-03 | $22.47 | $22.49 | 168,900 | — | — |
| 2005-06-02 | $22.50 | $22.52 | 274,700 | — | — |
| 2005-06-01 | $21.69 | $21.71 | 184,000 | — | — |
| 2005-05-31 | $21.56 | $21.58 | 111,000 | — | — |
| 2005-05-27 | $22.00 | $22.02 | 76,400 | — | — |
| 2005-05-26 | $21.37 | $21.39 | 100,800 | — | — |
| 2005-05-25 | $20.53 | $20.55 | 113,000 | — | — |
| 2005-05-24 | $20.29 | $20.31 | 251,100 | — | — |
| 2005-05-23 | $20.05 | $20.07 | 111,500 | — | — |
| 2005-05-20 | $20.35 | $20.37 | 327,900 | — | — |
| 2005-05-19 | $20.50 | $20.52 | 152,300 | — | — |
| 2005-05-18 | $20.60 | $20.62 | 292,000 | — | — |
| 2005-05-17 | $20.38 | $20.40 | 149,800 | — | — |
| 2005-05-16 | $20.22 | $20.24 | 297,400 | — | — |
| 2005-05-13 | $20.36 | $20.38 | 47,100 | — | — |
| 2005-05-12 | $20.75 | $20.77 | 129,900 | — | — |
| 2005-05-11 | $21.64 | $21.66 | 117,300 | — | — |
| 2005-05-10 | $21.54 | $21.56 | 366,700 | — | — |
| 2005-05-09 | $21.00 | $21.02 | 175,600 | — | — |
| 2005-05-06 | $20.30 | $20.32 | 281,300 | — | — |
| 2005-05-05 | $20.41 | $20.43 | 217,600 | — | — |
| 2005-05-04 | $19.92 | $19.94 | 156,500 | — | — |
| 2005-05-03 | $19.45 | $19.47 | 181,400 | — | — |
| 2005-05-02 | $20.41 | $20.43 | 34,700 | — | — |
| 2005-04-29 | $20.05 | $20.07 | 224,000 | — | — |
| 2005-04-28 | $20.03 | $20.05 | 195,900 | — | — |
| 2005-04-27 | $20.56 | $20.58 | 71,900 | — | — |
| 2005-04-26 | $20.54 | $20.56 | 195,600 | — | — |
| 2005-04-25 | $20.57 | $20.59 | 208,900 | — | — |
| 2005-04-22 | $19.99 | $20.01 | 399,300 | — | — |
| 2005-04-21 | $20.20 | $20.22 | 123,600 | — | — |
| 2005-04-20 | $19.91 | $19.93 | 124,900 | — | — |
| 2005-04-19 | $20.49 | $20.51 | 159,400 | — | — |
| 2005-04-18 | $20.10 | $20.12 | 495,100 | — | — |
| 2005-04-15 | $20.12 | $20.14 | 270,400 | — | — |
| 2005-04-14 | $20.74 | $20.76 | 163,300 | — | — |
| 2005-04-13 | $20.70 | $20.72 | 161,000 | — | — |
| 2005-04-12 | $21.32 | $21.32 | 162,600 | — | — |
| 2005-04-11 | $21.46 | $21.46 | 140,700 | — | — |
| 2005-04-08 | $21.29 | $21.29 | 260,100 | — | — |
| 2005-04-07 | $21.30 | $21.30 | 263,600 | — | — |
| 2005-04-06 | $21.26 | $21.26 | 189,800 | — | — |
| 2005-04-05 | $21.42 | $21.42 | 235,600 | — | — |
| 2005-04-04 | $21.60 | $21.60 | 275,900 | — | — |
| 2005-04-01 | $20.78 | $20.78 | 339,200 | — | — |
| 2005-03-31 | $20.76 | $20.76 | 658,000 | — | — |
| 2005-03-30 | $20.55 | $20.55 | 138,400 | — | — |
| 2005-03-29 | $20.42 | $20.42 | 295,900 | — | — |
| 2005-03-28 | $21.15 | $21.15 | 170,000 | — | — |
| 2005-03-24 | $21.36 | $21.36 | 239,500 | — | — |
| 2005-03-23 | $21.10 | $21.10 | 153,500 | — | — |
| 2005-03-22 | $22.03 | $22.03 | 290,200 | — | — |
| 2005-03-21 | $21.70 | $21.70 | 238,600 | — | — |
| 2005-03-18 | $22.05 | $22.05 | 292,300 | — | — |
| 2005-03-17 | $21.50 | $21.50 | 226,000 | — | — |
| 2005-03-16 | $21.14 | $21.14 | 394,400 | — | — |
| 2005-03-15 | $20.85 | $20.85 | 302,600 | — | — |
| 2005-03-14 | $20.69 | $20.69 | 273,900 | — | — |
| 2005-03-11 | $20.30 | $20.30 | 260,400 | — | — |
| 2005-03-10 | $20.29 | $20.29 | 362,900 | — | — |
| 2005-03-09 | $20.53 | $20.53 | 809,300 | — | — |
| 2005-03-08 | $20.00 | $20.00 | 471,100 | — | — |
| 2005-03-07 | $19.90 | $19.90 | 288,500 | — | — |
| 2005-03-04 | $20.00 | $20.00 | 296,400 | — | — |
| 2005-03-03 | $19.88 | $19.88 | 267,200 | — | — |
| 2005-03-02 | $19.87 | $19.87 | 238,100 | — | — |
| 2005-03-01 | $19.65 | $19.65 | 267,000 | — | — |
| 2005-02-28 | $19.90 | $19.90 | 275,600 | — | — |
| 2005-02-25 | $20.00 | $20.00 | 527,100 | — | — |
| 2005-02-24 | $19.32 | $19.32 | 228,100 | — | — |
| 2005-02-23 | $19.25 | $19.25 | 421,300 | — | — |
| 2005-02-22 | $19.27 | $19.27 | 269,400 | — | — |
| 2005-02-18 | $19.40 | $19.40 | 793,800 | — | — |
| 2005-02-17 | $19.02 | $19.02 | 791,200 | — | — |
| 2005-02-16 | $18.71 | $18.71 | 244,600 | — | — |
| 2005-02-15 | $18.72 | $18.72 | 360,500 | — | — |
| 2005-02-14 | $18.95 | $18.95 | 319,600 | — | — |
| 2005-02-11 | $19.10 | $19.10 | 712,700 | — | — |
| 2005-02-10 | $18.95 | $18.95 | 285,200 | — | — |
| 2005-02-09 | $18.40 | $18.40 | 229,300 | — | — |
| 2005-02-08 | $18.19 | $18.19 | 173,400 | — | — |
| 2005-02-07 | $18.24 | $18.24 | 161,900 | — | — |
| 2005-02-04 | $18.20 | $18.20 | 361,100 | — | — |
| 2005-02-03 | $18.25 | $18.25 | 303,200 | — | — |
| 2005-02-02 | $18.21 | $18.21 | 265,300 | — | — |
| 2005-02-01 | $18.21 | $18.21 | 656,500 | — | — |
| 2005-01-31 | $18.20 | $18.20 | 1,776,800 | — | — |
| 2005-01-28 | $18.50 | $18.50 | 9,813,500 | — | — |