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
- 1987-08-12 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 | $26.84 | $28.99 | 427,600 | — | — |
| 2005-12-29 | $27.12 | $29.28 | 514,800 | — | — |
| 2005-12-28 | $27.13 | $29.29 | 535,800 | — | — |
| 2005-12-27 | $27.22 | $29.39 | 415,200 | — | — |
| 2005-12-23 | $27.58 | $29.78 | 413,600 | — | — |
| 2005-12-22 | $27.55 | $29.74 | 502,800 | — | — |
| 2005-12-21 | $27.71 | $29.88 | 764,600 | — | — |
| 2005-12-20 | $27.52 | $29.68 | 522,000 | — | — |
| 2005-12-19 | $27.56 | $29.72 | 645,400 | — | — |
| 2005-12-16 | $27.71 | $29.88 | 1,847,000 | — | — |
| 2005-12-15 | $27.92 | $30.10 | 1,155,800 | — | — |
| 2005-12-14 | $28.14 | $30.35 | 963,200 | — | — |
| 2005-12-13 | $27.74 | $29.91 | 1,249,000 | — | — |
| 2005-12-12 | $27.51 | $29.67 | 1,114,400 | — | — |
| 2005-12-09 | $28.08 | $30.28 | 1,047,400 | — | — |
| 2005-12-08 | $28.84 | $31.11 | 1,176,400 | — | — |
| 2005-12-07 | $28.71 | $30.96 | 576,600 | — | — |
| 2005-12-06 | $28.78 | $31.03 | 1,017,400 | — | — |
| 2005-12-05 | $28.48 | $30.71 | 1,085,000 | — | — |
| 2005-12-02 | $28.60 | $30.84 | 968,400 | — | — |
| 2005-12-01 | $28.08 | $30.29 | 699,200 | — | — |
| 2005-11-30 | $27.81 | $29.99 | 864,800 | — | — |
| 2005-11-29 | $28.21 | $30.42 | 630,400 | — | — |
| 2005-11-28 | $28.30 | $30.52 | 759,200 | — | — |
| 2005-11-25 | $28.35 | $30.57 | 152,400 | — | — |
| 2005-11-23 | $28.42 | $30.65 | 359,800 | — | — |
| 2005-11-22 | $28.18 | $30.39 | 509,200 | — | — |
| 2005-11-21 | $28.20 | $30.41 | 826,000 | — | — |
| 2005-11-18 | $28.44 | $30.67 | 1,556,400 | — | — |
| 2005-11-17 | $28.90 | $31.17 | 609,600 | — | — |
| 2005-11-16 | $28.72 | $30.97 | 620,000 | — | — |
| 2005-11-15 | $28.60 | $30.84 | 1,110,000 | — | — |
| 2005-11-14 | $28.75 | $31.00 | 632,200 | — | — |
| 2005-11-11 | $28.90 | $31.16 | 538,800 | — | — |
| 2005-11-10 | $28.67 | $30.92 | 869,600 | — | — |
| 2005-11-09 | $28.62 | $30.86 | 662,000 | — | — |
| 2005-11-08 | $28.43 | $30.66 | 790,600 | — | — |
| 2005-11-07 | $28.58 | $30.82 | 1,106,600 | — | — |
| 2005-11-04 | $28.21 | $30.42 | 1,132,600 | — | — |
| 2005-11-03 | $28.38 | $30.60 | 1,050,800 | — | — |
| 2005-11-02 | $28.03 | $30.22 | 1,170,600 | — | — |
| 2005-11-01 | $27.58 | $29.74 | 1,187,200 | — | — |
| 2005-10-31 | $27.57 | $29.73 | 1,101,800 | — | — |
| 2005-10-28 | $27.28 | $29.41 | 885,800 | — | — |
| 2005-10-27 | $26.77 | $28.87 | 874,000 | — | — |
| 2005-10-26 | $27.32 | $29.46 | 1,353,800 | — | — |
| 2005-10-25 | $27.80 | $29.97 | 3,711,200 | — | — |
| 2005-10-24 | $25.68 | $27.69 | 1,455,600 | — | — |
| 2005-10-21 | $25.84 | $27.87 | 1,266,800 | — | — |
| 2005-10-20 | $25.80 | $27.82 | 821,200 | — | — |
| 2005-10-19 | $26.27 | $28.33 | 1,004,400 | — | — |
| 2005-10-18 | $25.55 | $27.55 | 831,600 | — | — |
| 2005-10-17 | $25.75 | $27.76 | 494,200 | — | — |
| 2005-10-14 | $25.83 | $27.86 | 724,800 | — | — |
| 2005-10-13 | $25.73 | $27.74 | 786,400 | — | — |
| 2005-10-12 | $25.72 | $27.74 | 950,600 | — | — |
| 2005-10-11 | $25.66 | $27.67 | 957,200 | — | — |
| 2005-10-10 | $26.01 | $28.05 | 758,800 | — | — |
| 2005-10-07 | $26.16 | $28.21 | 590,200 | — | — |
| 2005-10-06 | $26.29 | $28.35 | 1,382,400 | — | — |
| 2005-10-05 | $26.50 | $28.58 | 961,800 | — | — |
| 2005-10-04 | $27.20 | $29.33 | 704,200 | — | — |
| 2005-10-03 | $27.17 | $29.30 | 974,800 | — | — |
| 2005-09-30 | $27.01 | $29.13 | 1,035,400 | — | — |
| 2005-09-29 | $27.03 | $29.14 | 1,103,200 | — | — |
| 2005-09-28 | $26.83 | $28.93 | 706,200 | — | — |
| 2005-09-27 | $26.75 | $28.85 | 1,164,800 | — | — |
| 2005-09-26 | $27.03 | $29.15 | 1,312,400 | — | — |
| 2005-09-23 | $26.75 | $28.85 | 1,313,600 | — | — |
| 2005-09-22 | $26.64 | $28.70 | 1,634,800 | — | — |
| 2005-09-21 | $25.78 | $27.76 | 1,494,400 | — | — |
| 2005-09-20 | $25.75 | $27.74 | 906,800 | — | — |
| 2005-09-19 | $25.69 | $27.67 | 508,000 | — | — |
| 2005-09-16 | $25.86 | $27.85 | 2,017,200 | — | — |
| 2005-09-15 | $25.76 | $27.75 | 753,800 | — | — |
| 2005-09-14 | $25.70 | $27.68 | 1,079,800 | — | — |
| 2005-09-13 | $26.19 | $28.21 | 635,800 | — | — |
| 2005-09-12 | $26.50 | $28.54 | 758,200 | — | — |
| 2005-09-09 | $26.48 | $28.52 | 1,184,600 | — | — |
| 2005-09-08 | $26.83 | $28.90 | 579,800 | — | — |
| 2005-09-07 | $26.81 | $28.87 | 544,800 | — | — |
| 2005-09-06 | $26.75 | $28.81 | 777,400 | — | — |
| 2005-09-02 | $26.68 | $28.74 | 909,800 | — | — |
| 2005-09-01 | $26.67 | $28.73 | 1,797,400 | — | — |
| 2005-08-31 | $26.49 | $28.53 | 1,503,400 | — | — |
| 2005-08-30 | $25.72 | $27.70 | 995,000 | — | — |
| 2005-08-29 | $25.75 | $27.74 | 1,081,800 | — | — |
| 2005-08-26 | $25.62 | $27.60 | 1,613,000 | — | — |
| 2005-08-25 | $25.80 | $27.79 | 1,037,400 | — | — |
| 2005-08-24 | $26.11 | $28.13 | 1,147,600 | — | — |
| 2005-08-23 | $26.14 | $28.16 | 951,200 | — | — |
| 2005-08-22 | $26.23 | $28.25 | 987,600 | — | — |
| 2005-08-19 | $26.08 | $28.09 | 1,160,800 | — | — |
| 2005-08-18 | $26.29 | $28.31 | 1,004,400 | — | — |
| 2005-08-17 | $26.47 | $28.51 | 1,258,800 | — | — |
| 2005-08-16 | $26.67 | $28.73 | 647,000 | — | — |
| 2005-08-15 | $26.95 | $29.03 | 860,000 | — | — |
| 2005-08-12 | $26.95 | $29.02 | 965,200 | — | — |
| 2005-08-11 | $26.96 | $29.04 | 791,000 | — | — |
| 2005-08-10 | $27.01 | $29.10 | 792,200 | — | — |
| 2005-08-09 | $26.97 | $29.05 | 489,200 | — | — |
| 2005-08-08 | $26.81 | $28.88 | 1,046,000 | — | — |
| 2005-08-05 | $27.18 | $29.28 | 404,800 | — | — |
| 2005-08-04 | $27.31 | $29.42 | 616,200 | — | — |
| 2005-08-03 | $27.57 | $29.70 | 787,400 | — | — |
| 2005-08-02 | $27.68 | $29.82 | 726,600 | — | — |
| 2005-08-01 | $27.81 | $29.95 | 690,000 | — | — |
| 2005-07-29 | $27.88 | $30.03 | 651,200 | — | — |
| 2005-07-28 | $27.86 | $30.01 | 849,800 | — | — |
| 2005-07-27 | $27.48 | $29.60 | 1,933,000 | — | — |
| 2005-07-26 | $26.79 | $28.85 | 1,347,000 | — | — |
| 2005-07-25 | $26.21 | $28.23 | 1,172,600 | — | — |
| 2005-07-22 | $25.95 | $27.95 | 820,800 | — | — |
| 2005-07-21 | $25.91 | $27.90 | 1,007,400 | — | — |
| 2005-07-20 | $26.08 | $28.10 | 597,400 | — | — |
| 2005-07-19 | $26.00 | $28.01 | 583,200 | — | — |
| 2005-07-18 | $26.07 | $28.08 | 673,200 | — | — |
| 2005-07-15 | $26.00 | $28.01 | 1,035,600 | — | — |
| 2005-07-14 | $26.19 | $28.21 | 544,000 | — | — |
| 2005-07-13 | $26.30 | $28.32 | 739,600 | — | — |
| 2005-07-12 | $26.29 | $28.31 | 1,220,800 | — | — |
| 2005-07-11 | $26.49 | $28.53 | 1,109,800 | — | — |
| 2005-07-08 | $26.58 | $28.64 | 1,040,800 | — | — |
| 2005-07-07 | $26.66 | $28.72 | 812,800 | — | — |
| 2005-07-06 | $26.65 | $28.70 | 1,336,000 | — | — |
| 2005-07-05 | $27.00 | $29.08 | 656,800 | — | — |
| 2005-07-01 | $27.07 | $29.16 | 813,600 | — | — |
| 2005-06-30 | $27.00 | $29.08 | 1,035,800 | — | — |
| 2005-06-29 | $27.31 | $29.42 | 690,000 | — | — |
| 2005-06-28 | $27.57 | $29.70 | 494,400 | — | — |
| 2005-06-27 | $27.43 | $29.55 | 804,600 | — | — |
| 2005-06-24 | $27.38 | $29.49 | 1,051,400 | — | — |
| 2005-06-23 | $27.58 | $29.70 | 1,239,400 | — | — |
| 2005-06-22 | $27.46 | $29.57 | 1,606,000 | — | — |
| 2005-06-21 | $27.05 | $29.10 | 1,756,200 | — | — |
| 2005-06-20 | $27.42 | $29.50 | 1,807,800 | — | — |
| 2005-06-17 | $28.02 | $30.15 | 1,706,600 | — | — |
| 2005-06-16 | $28.00 | $30.12 | 480,600 | — | — |
| 2005-06-15 | $28.00 | $30.13 | 485,000 | — | — |
| 2005-06-14 | $28.29 | $30.44 | 379,800 | — | — |
| 2005-06-13 | $28.33 | $30.48 | 464,400 | — | — |
| 2005-06-10 | $28.00 | $30.13 | 525,000 | — | — |
| 2005-06-09 | $28.40 | $30.56 | 565,200 | — | — |
| 2005-06-08 | $28.28 | $30.43 | 706,800 | — | — |
| 2005-06-07 | $28.57 | $30.74 | 514,400 | — | — |
| 2005-06-06 | $28.49 | $30.65 | 659,000 | — | — |
| 2005-06-03 | $28.53 | $30.69 | 593,200 | — | — |
| 2005-06-02 | $28.55 | $30.71 | 764,800 | — | — |
| 2005-06-01 | $28.47 | $30.63 | 955,000 | — | — |
| 2005-05-31 | $28.53 | $30.69 | 3,689,800 | — | — |
| 2005-05-27 | $28.04 | $30.17 | 831,600 | — | — |
| 2005-05-26 | $27.93 | $30.06 | 1,322,200 | — | — |
| 2005-05-25 | $28.23 | $30.37 | 898,600 | — | — |
| 2005-05-24 | $28.24 | $30.39 | 734,800 | — | — |
| 2005-05-23 | $28.39 | $30.55 | 579,400 | — | — |
| 2005-05-20 | $28.46 | $30.62 | 464,800 | — | — |
| 2005-05-19 | $28.57 | $30.74 | 631,800 | — | — |
| 2005-05-18 | $28.53 | $30.69 | 980,800 | — | — |
| 2005-05-17 | $28.20 | $30.34 | 491,400 | — | — |
| 2005-05-16 | $28.25 | $30.40 | 527,200 | — | — |
| 2005-05-13 | $27.81 | $29.92 | 801,200 | — | — |
| 2005-05-12 | $27.86 | $29.97 | 702,600 | — | — |
| 2005-05-11 | $28.09 | $30.23 | 704,400 | — | — |
| 2005-05-10 | $27.79 | $29.90 | 667,600 | — | — |
| 2005-05-09 | $27.94 | $30.06 | 571,000 | — | — |
| 2005-05-06 | $27.79 | $29.90 | 976,600 | — | — |
| 2005-05-05 | $27.56 | $29.65 | 925,200 | — | — |
| 2005-05-04 | $27.46 | $29.55 | 647,600 | — | — |
| 2005-05-03 | $27.28 | $29.35 | 1,051,600 | — | — |
| 2005-05-02 | $27.16 | $29.22 | 1,218,200 | — | — |
| 2005-04-29 | $27.32 | $29.39 | 1,004,800 | — | — |
| 2005-04-28 | $27.06 | $29.11 | 1,143,000 | — | — |
| 2005-04-27 | $27.24 | $29.30 | 1,066,600 | — | — |
| 2005-04-26 | $27.14 | $29.20 | 2,732,000 | — | — |
| 2005-04-25 | $27.50 | $29.59 | 938,600 | — | — |
| 2005-04-22 | $27.50 | $29.59 | 534,800 | — | — |
| 2005-04-21 | $27.84 | $29.96 | 645,000 | — | — |
| 2005-04-20 | $27.24 | $29.31 | 929,800 | — | — |
| 2005-04-19 | $27.28 | $29.35 | 704,000 | — | — |
| 2005-04-18 | $27.50 | $29.58 | 708,800 | — | — |
| 2005-04-15 | $27.47 | $29.56 | 990,800 | — | — |
| 2005-04-14 | $27.62 | $29.72 | 523,400 | — | — |
| 2005-04-13 | $27.75 | $29.86 | 290,600 | — | — |
| 2005-04-12 | $27.88 | $29.99 | 710,000 | — | — |
| 2005-04-11 | $27.67 | $29.78 | 404,800 | — | — |
| 2005-04-08 | $27.80 | $29.91 | 743,600 | — | — |
| 2005-04-07 | $28.04 | $30.17 | 787,800 | — | — |
| 2005-04-06 | $27.46 | $29.55 | 643,600 | — | — |
| 2005-04-05 | $27.29 | $29.36 | 603,000 | — | — |
| 2005-04-04 | $26.78 | $28.81 | 718,800 | — | — |
| 2005-04-01 | $26.88 | $28.92 | 1,023,800 | — | — |
| 2005-03-31 | $27.21 | $29.27 | 1,007,800 | — | — |
| 2005-03-30 | $27.12 | $29.18 | 891,400 | — | — |
| 2005-03-29 | $26.71 | $28.73 | 1,111,800 | — | — |
| 2005-03-28 | $26.50 | $28.51 | 602,000 | — | — |
| 2005-03-24 | $26.50 | $28.52 | 769,400 | — | — |
| 2005-03-23 | $26.58 | $28.60 | 1,269,600 | — | — |
| 2005-03-22 | $26.68 | $28.71 | 1,970,200 | — | — |
| 2005-03-21 | $26.41 | $28.38 | 1,192,000 | — | — |
| 2005-03-18 | $26.15 | $28.11 | 1,902,200 | — | — |
| 2005-03-17 | $26.26 | $28.22 | 1,012,800 | — | — |
| 2005-03-16 | $26.43 | $28.41 | 1,468,800 | — | — |
| 2005-03-15 | $26.78 | $28.78 | 1,096,400 | — | — |
| 2005-03-14 | $27.13 | $29.16 | 996,600 | — | — |
| 2005-03-11 | $27.08 | $29.10 | 779,200 | — | — |
| 2005-03-10 | $27.20 | $29.23 | 884,600 | — | — |
| 2005-03-09 | $27.46 | $29.51 | 625,600 | — | — |
| 2005-03-08 | $27.51 | $29.57 | 692,200 | — | — |
| 2005-03-07 | $27.91 | $29.99 | 718,400 | — | — |
| 2005-03-04 | $27.79 | $29.87 | 691,600 | — | — |
| 2005-03-03 | $27.54 | $29.60 | 999,400 | — | — |
| 2005-03-02 | $27.57 | $29.63 | 631,600 | — | — |
| 2005-03-01 | $27.46 | $29.51 | 1,286,400 | — | — |
| 2005-02-28 | $27.49 | $29.54 | 1,577,200 | — | — |
| 2005-02-25 | $27.51 | $29.57 | 2,149,600 | — | — |
| 2005-02-24 | $27.39 | $29.44 | 2,292,000 | — | — |
| 2005-02-23 | $27.60 | $29.66 | 962,800 | — | — |
| 2005-02-22 | $27.62 | $29.68 | 1,012,800 | — | — |
| 2005-02-18 | $28.33 | $30.44 | 777,000 | — | — |
| 2005-02-17 | $28.58 | $30.72 | 682,400 | — | — |
| 2005-02-16 | $28.71 | $30.85 | 920,000 | — | — |
| 2005-02-15 | $28.99 | $31.15 | 1,390,200 | — | — |
| 2005-02-14 | $28.22 | $30.32 | 546,400 | — | — |
| 2005-02-11 | $28.50 | $30.64 | 569,600 | — | — |
| 2005-02-10 | $28.24 | $30.35 | 552,000 | — | — |
| 2005-02-09 | $28.20 | $30.30 | 706,400 | — | — |
| 2005-02-08 | $28.81 | $30.96 | 804,400 | — | — |
| 2005-02-07 | $28.50 | $30.63 | 1,162,200 | — | — |
| 2005-02-04 | $28.86 | $31.02 | 697,400 | — | — |
| 2005-02-03 | $28.28 | $30.39 | 809,400 | — | — |
| 2005-02-02 | $28.44 | $30.57 | 627,800 | — | — |
| 2005-02-01 | $28.42 | $30.54 | 1,425,000 | — | — |
| 2005-01-31 | $28.04 | $30.13 | 2,498,800 | — | — |
| 2005-01-28 | $28.45 | $30.58 | 2,063,000 | — | — |
| 2005-01-27 | $28.93 | $31.10 | 2,398,600 | — | — |
| 2005-01-26 | $27.73 | $29.80 | 1,200,000 | — | — |
| 2005-01-25 | $27.78 | $29.85 | 1,086,000 | — | — |
| 2005-01-24 | $27.65 | $29.72 | 776,400 | — | — |
| 2005-01-21 | $27.65 | $29.72 | 1,009,600 | — | — |
| 2005-01-20 | $27.93 | $30.02 | 811,400 | — | — |
| 2005-01-19 | $27.77 | $29.85 | 622,000 | — | — |
| 2005-01-18 | $27.80 | $29.88 | 603,800 | — | — |
| 2005-01-14 | $27.67 | $29.74 | 469,600 | — | — |
| 2005-01-13 | $27.41 | $29.46 | 918,800 | — | — |
| 2005-01-12 | $27.71 | $29.78 | 753,000 | — | — |
| 2005-01-11 | $27.80 | $29.88 | 594,600 | — | — |
| 2005-01-10 | $27.80 | $29.88 | 764,400 | — | — |
| 2005-01-07 | $27.19 | $29.22 | 487,800 | — | — |
| 2005-01-06 | $27.40 | $29.45 | 475,600 | — | — |
| 2005-01-05 | $27.27 | $29.31 | 675,600 | — | — |
| 2005-01-04 | $27.59 | $29.66 | 616,000 | — | — |
| 2005-01-03 | $27.82 | $29.90 | 1,022,000 | — | — |