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
- 2004-04-07 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 | $25.92 | $29.30 | 68,000 | — | — |
| 2005-12-29 | $25.62 | $28.96 | 52,200 | — | — |
| 2005-12-28 | $25.77 | $29.13 | 46,100 | — | — |
| 2005-12-27 | $25.87 | $29.24 | 60,700 | — | — |
| 2005-12-23 | $26.50 | $29.95 | 28,500 | — | — |
| 2005-12-22 | $26.32 | $29.75 | 101,800 | — | — |
| 2005-12-21 | $25.91 | $29.29 | 77,900 | — | — |
| 2005-12-20 | $25.98 | $29.36 | 135,700 | — | — |
| 2005-12-19 | $25.37 | $28.67 | 92,700 | — | — |
| 2005-12-16 | $25.24 | $28.53 | 218,300 | — | — |
| 2005-12-15 | $25.54 | $28.87 | 108,200 | — | — |
| 2005-12-14 | $26.23 | $29.65 | 135,400 | — | — |
| 2005-12-13 | $26.50 | $29.95 | 68,600 | — | — |
| 2005-12-12 | $26.59 | $30.05 | 47,300 | — | — |
| 2005-12-09 | $26.68 | $30.16 | 103,400 | — | — |
| 2005-12-08 | $26.60 | $30.07 | 81,200 | — | — |
| 2005-12-07 | $26.67 | $30.14 | 69,000 | — | — |
| 2005-12-06 | $26.94 | $30.45 | 42,800 | — | — |
| 2005-12-05 | $27.08 | $30.61 | 45,700 | — | — |
| 2005-12-02 | $27.18 | $30.72 | 112,800 | — | — |
| 2005-12-01 | $27.07 | $30.60 | 117,700 | — | — |
| 2005-11-30 | $26.98 | $30.49 | 41,600 | — | — |
| 2005-11-29 | $27.13 | $30.66 | 38,000 | — | — |
| 2005-11-28 | $27.20 | $30.74 | 48,800 | — | — |
| 2005-11-25 | $27.48 | $31.06 | 15,100 | — | — |
| 2005-11-23 | $27.25 | $30.80 | 55,700 | — | — |
| 2005-11-22 | $27.29 | $30.85 | 76,900 | — | — |
| 2005-11-21 | $27.25 | $30.80 | 49,900 | — | — |
| 2005-11-18 | $27.37 | $30.94 | 56,700 | — | — |
| 2005-11-17 | $27.40 | $30.97 | 46,800 | — | — |
| 2005-11-16 | $27.36 | $30.92 | 109,300 | — | — |
| 2005-11-15 | $27.90 | $31.53 | 85,300 | — | — |
| 2005-11-14 | $27.20 | $30.74 | 63,800 | — | — |
| 2005-11-11 | $27.79 | $31.41 | 89,500 | — | — |
| 2005-11-10 | $27.90 | $31.53 | 109,300 | — | — |
| 2005-11-09 | $26.93 | $30.44 | 154,700 | — | — |
| 2005-11-08 | $26.51 | $29.96 | 209,100 | — | — |
| 2005-11-07 | $25.30 | $28.60 | 622,900 | — | — |
| 2005-11-04 | $27.40 | $30.97 | 59,300 | — | — |
| 2005-11-03 | $27.49 | $31.07 | 55,800 | — | — |
| 2005-11-02 | $27.34 | $30.90 | 72,300 | — | — |
| 2005-11-01 | $26.55 | $30.01 | 86,200 | — | — |
| 2005-10-31 | $26.36 | $29.79 | 95,800 | — | — |
| 2005-10-28 | $26.45 | $29.90 | 108,900 | — | — |
| 2005-10-27 | $26.85 | $30.35 | 37,000 | — | — |
| 2005-10-26 | $27.48 | $31.06 | 94,400 | — | — |
| 2005-10-25 | $27.80 | $31.42 | 82,800 | — | — |
| 2005-10-24 | $27.95 | $30.86 | 168,000 | — | — |
| 2005-10-21 | $27.50 | $30.36 | 106,800 | — | — |
| 2005-10-20 | $26.97 | $29.77 | 100,600 | — | — |
| 2005-10-19 | $27.68 | $30.56 | 192,200 | — | — |
| 2005-10-18 | $27.44 | $30.29 | 177,000 | — | — |
| 2005-10-17 | $27.97 | $30.88 | 142,800 | — | — |
| 2005-10-14 | $27.89 | $30.79 | 125,900 | — | — |
| 2005-10-13 | $27.10 | $29.92 | 126,600 | — | — |
| 2005-10-12 | $27.44 | $30.29 | 134,600 | — | — |
| 2005-10-11 | $28.01 | $30.92 | 127,700 | — | — |
| 2005-10-10 | $28.79 | $31.78 | 268,100 | — | — |
| 2005-10-07 | $29.19 | $32.23 | 66,200 | — | — |
| 2005-10-06 | $28.88 | $31.88 | 149,300 | — | — |
| 2005-10-05 | $28.85 | $31.85 | 102,100 | — | — |
| 2005-10-04 | $28.91 | $31.92 | 207,300 | — | — |
| 2005-10-03 | $28.68 | $31.66 | 110,100 | — | — |
| 2005-09-30 | $28.10 | $31.02 | 86,000 | — | — |
| 2005-09-29 | $28.60 | $31.57 | 81,200 | — | — |
| 2005-09-28 | $28.49 | $31.45 | 91,900 | — | — |
| 2005-09-27 | $28.35 | $31.30 | 68,800 | — | — |
| 2005-09-26 | $28.20 | $31.13 | 59,300 | — | — |
| 2005-09-23 | $28.27 | $31.21 | 64,800 | — | — |
| 2005-09-22 | $28.25 | $31.19 | 71,000 | — | — |
| 2005-09-21 | $28.40 | $31.35 | 134,700 | — | — |
| 2005-09-20 | $28.36 | $31.31 | 159,600 | — | — |
| 2005-09-19 | $28.84 | $31.84 | 154,800 | — | — |
| 2005-09-16 | $28.77 | $31.76 | 107,900 | — | — |
| 2005-09-15 | $28.79 | $31.78 | 79,200 | — | — |
| 2005-09-14 | $28.85 | $31.85 | 160,000 | — | — |
| 2005-09-13 | $28.91 | $31.92 | 132,600 | — | — |
| 2005-09-12 | $28.84 | $31.84 | 115,500 | — | — |
| 2005-09-09 | $28.51 | $31.47 | 109,200 | — | — |
| 2005-09-08 | $28.85 | $31.85 | 192,900 | — | — |
| 2005-09-07 | $28.64 | $31.62 | 171,000 | — | — |
| 2005-09-06 | $28.84 | $31.84 | 132,200 | — | — |
| 2005-09-02 | $28.25 | $31.19 | 82,700 | — | — |
| 2005-09-01 | $28.13 | $31.06 | 113,200 | — | — |
| 2005-08-31 | $28.44 | $31.40 | 111,300 | — | — |
| 2005-08-30 | $28.16 | $31.09 | 123,100 | — | — |
| 2005-08-29 | $28.02 | $30.93 | 126,800 | — | — |
| 2005-08-26 | $27.36 | $30.21 | 153,600 | — | — |
| 2005-08-25 | $28.04 | $30.96 | 319,000 | — | — |
| 2005-08-24 | $27.61 | $30.48 | 346,500 | — | — |
| 2005-08-23 | $27.32 | $30.16 | 106,400 | — | — |
| 2005-08-22 | $27.30 | $30.14 | 84,500 | — | — |
| 2005-08-19 | $27.10 | $29.92 | 46,000 | — | — |
| 2005-08-18 | $27.18 | $30.01 | 189,600 | — | — |
| 2005-08-17 | $27.22 | $30.05 | 118,800 | — | — |
| 2005-08-16 | $27.13 | $29.95 | 80,100 | — | — |
| 2005-08-15 | $27.20 | $30.03 | 135,900 | — | — |
| 2005-08-12 | $27.20 | $30.03 | 55,300 | — | — |
| 2005-08-11 | $27.60 | $30.47 | 119,300 | — | — |
| 2005-08-10 | $27.55 | $29.79 | 271,300 | — | — |
| 2005-08-09 | $26.90 | $29.08 | 243,100 | — | — |
| 2005-08-08 | $27.30 | $29.52 | 193,900 | — | — |
| 2005-08-05 | $28.30 | $30.60 | 411,600 | — | — |
| 2005-08-04 | $30.59 | $33.07 | 94,700 | — | — |
| 2005-08-03 | $31.20 | $33.73 | 114,600 | — | — |
| 2005-08-02 | $31.04 | $33.56 | 86,200 | — | — |
| 2005-08-01 | $30.72 | $33.21 | 59,100 | — | — |
| 2005-07-29 | $30.80 | $33.30 | 67,800 | — | — |
| 2005-07-28 | $30.65 | $33.14 | 160,800 | — | — |
| 2005-07-27 | $30.45 | $32.92 | 151,300 | — | — |
| 2005-07-26 | $30.15 | $32.60 | 64,900 | — | — |
| 2005-07-25 | $29.87 | $32.29 | 92,700 | — | — |
| 2005-07-22 | $29.90 | $32.33 | 139,800 | — | — |
| 2005-07-21 | $30.00 | $32.43 | 80,600 | — | — |
| 2005-07-20 | $30.00 | $32.43 | 174,300 | — | — |
| 2005-07-19 | $29.93 | $32.36 | 90,200 | — | — |
| 2005-07-18 | $29.73 | $32.14 | 93,100 | — | — |
| 2005-07-15 | $29.45 | $31.84 | 139,600 | — | — |
| 2005-07-14 | $29.36 | $31.74 | 164,100 | — | — |
| 2005-07-13 | $29.78 | $32.20 | 156,900 | — | — |
| 2005-07-12 | $29.92 | $32.35 | 154,300 | — | — |
| 2005-07-11 | $29.63 | $32.03 | 126,900 | — | — |
| 2005-07-08 | $30.50 | $32.97 | 131,000 | — | — |
| 2005-07-07 | $29.45 | $31.84 | 68,900 | — | — |
| 2005-07-06 | $29.48 | $31.87 | 120,000 | — | — |
| 2005-07-05 | $29.44 | $31.83 | 65,200 | — | — |
| 2005-07-01 | $28.95 | $31.30 | 37,600 | — | — |
| 2005-06-30 | $28.70 | $31.03 | 68,300 | — | — |
| 2005-06-29 | $28.69 | $31.02 | 87,400 | — | — |
| 2005-06-28 | $28.45 | $30.76 | 90,500 | — | — |
| 2005-06-27 | $28.23 | $30.52 | 57,600 | — | — |
| 2005-06-24 | $28.35 | $30.65 | 430,300 | — | — |
| 2005-06-23 | $28.70 | $31.03 | 90,700 | — | — |
| 2005-06-22 | $28.82 | $31.16 | 113,700 | — | — |
| 2005-06-21 | $28.61 | $30.93 | 163,600 | — | — |
| 2005-06-20 | $28.77 | $31.10 | 220,000 | — | — |
| 2005-06-17 | $28.40 | $30.70 | 145,500 | — | — |
| 2005-06-16 | $28.03 | $30.30 | 132,200 | — | — |
| 2005-06-15 | $28.00 | $30.27 | 36,000 | — | — |
| 2005-06-14 | $28.00 | $30.27 | 97,100 | — | — |
| 2005-06-13 | $27.90 | $30.16 | 114,800 | — | — |
| 2005-06-10 | $27.70 | $29.95 | 43,900 | — | — |
| 2005-06-09 | $27.94 | $30.21 | 45,700 | — | — |
| 2005-06-08 | $27.81 | $30.07 | 44,900 | — | — |
| 2005-06-07 | $27.95 | $30.22 | 66,200 | — | — |
| 2005-06-06 | $27.60 | $29.84 | 76,200 | — | — |
| 2005-06-03 | $27.34 | $29.56 | 25,200 | — | — |
| 2005-06-02 | $27.40 | $29.62 | 63,600 | — | — |
| 2005-06-01 | $27.28 | $29.49 | 144,600 | — | — |
| 2005-05-31 | $26.65 | $28.81 | 92,500 | — | — |
| 2005-05-27 | $26.65 | $28.81 | 19,600 | — | — |
| 2005-05-26 | $26.64 | $28.80 | 46,100 | — | — |
| 2005-05-25 | $26.62 | $28.78 | 198,300 | — | — |
| 2005-05-24 | $26.60 | $28.76 | 174,600 | — | — |
| 2005-05-23 | $26.59 | $28.75 | 181,600 | — | — |
| 2005-05-20 | $26.43 | $28.57 | 158,800 | — | — |
| 2005-05-19 | $26.33 | $28.47 | 118,300 | — | — |
| 2005-05-18 | $26.34 | $28.48 | 86,800 | — | — |
| 2005-05-17 | $26.39 | $28.53 | 85,200 | — | — |
| 2005-05-16 | $26.35 | $28.49 | 103,000 | — | — |
| 2005-05-13 | $26.20 | $28.33 | 36,200 | — | — |
| 2005-05-12 | $26.13 | $28.25 | 68,400 | — | — |
| 2005-05-11 | $26.49 | $28.64 | 78,400 | — | — |
| 2005-05-10 | $26.60 | $28.76 | 63,700 | — | — |
| 2005-05-09 | $26.31 | $28.44 | 66,800 | — | — |
| 2005-05-06 | $25.95 | $28.06 | 29,800 | — | — |
| 2005-05-05 | $25.92 | $28.02 | 178,100 | — | — |
| 2005-05-04 | $25.90 | $28.00 | 62,400 | — | — |
| 2005-05-03 | $25.50 | $27.57 | 75,300 | — | — |
| 2005-05-02 | $25.49 | $27.56 | 40,700 | — | — |
| 2005-04-29 | $24.50 | $26.49 | 56,800 | — | — |
| 2005-04-28 | $25.15 | $27.19 | 38,200 | — | — |
| 2005-04-27 | $25.44 | $27.50 | 42,500 | — | — |
| 2005-04-26 | $26.04 | $27.56 | 110,900 | — | — |
| 2005-04-25 | $26.10 | $27.62 | 44,500 | — | — |
| 2005-04-22 | $26.00 | $27.52 | 50,100 | — | — |
| 2005-04-21 | $25.98 | $27.49 | 60,000 | — | — |
| 2005-04-20 | $26.00 | $27.52 | 70,100 | — | — |
| 2005-04-19 | $26.02 | $27.54 | 61,600 | — | — |
| 2005-04-18 | $25.99 | $27.51 | 181,700 | — | — |
| 2005-04-15 | $25.25 | $26.72 | 52,400 | — | — |
| 2005-04-14 | $25.22 | $26.69 | 74,900 | — | — |
| 2005-04-13 | $25.50 | $26.99 | 42,200 | — | — |
| 2005-04-12 | $25.49 | $26.98 | 17,100 | — | — |
| 2005-04-11 | $25.20 | $26.67 | 29,100 | — | — |
| 2005-04-08 | $25.24 | $26.71 | 16,600 | — | — |
| 2005-04-07 | $25.45 | $26.93 | 30,900 | — | — |
| 2005-04-06 | $25.50 | $26.99 | 211,800 | — | — |
| 2005-04-05 | $25.35 | $26.83 | 28,000 | — | — |
| 2005-04-04 | $24.83 | $26.28 | 16,300 | — | — |
| 2005-04-01 | $24.70 | $26.14 | 51,800 | — | — |
| 2005-03-31 | $24.75 | $26.19 | 29,800 | — | — |
| 2005-03-30 | $24.38 | $25.80 | 45,100 | — | — |
| 2005-03-29 | $24.05 | $25.45 | 87,600 | — | — |
| 2005-03-28 | $24.13 | $25.54 | 87,900 | — | — |
| 2005-03-24 | $25.00 | $26.46 | 44,700 | — | — |
| 2005-03-23 | $24.99 | $26.45 | 55,400 | — | — |
| 2005-03-22 | $25.82 | $27.33 | 100,800 | — | — |
| 2005-03-21 | $25.64 | $27.14 | 17,500 | — | — |
| 2005-03-18 | $25.68 | $27.18 | 44,300 | — | — |
| 2005-03-17 | $25.80 | $27.30 | 34,000 | — | — |
| 2005-03-16 | $25.78 | $27.28 | 79,400 | — | — |
| 2005-03-15 | $25.83 | $27.34 | 54,600 | — | — |
| 2005-03-14 | $25.95 | $27.46 | 165,600 | — | — |
| 2005-03-11 | $26.08 | $27.60 | 41,700 | — | — |
| 2005-03-10 | $26.37 | $27.91 | 32,400 | — | — |
| 2005-03-09 | $26.53 | $28.08 | 34,700 | — | — |
| 2005-03-08 | $26.58 | $28.13 | 37,500 | — | — |
| 2005-03-07 | $26.62 | $28.17 | 70,700 | — | — |
| 2005-03-04 | $26.73 | $28.29 | 56,100 | — | — |
| 2005-03-03 | $26.80 | $28.36 | 40,000 | — | — |
| 2005-03-02 | $26.07 | $27.59 | 90,100 | — | — |
| 2005-03-01 | $25.70 | $27.20 | 96,700 | — | — |
| 2005-02-28 | $25.00 | $26.46 | 61,600 | — | — |
| 2005-02-25 | $24.87 | $26.32 | 56,500 | — | — |
| 2005-02-24 | $25.30 | $26.78 | 66,700 | — | — |
| 2005-02-23 | $25.99 | $27.51 | 57,300 | — | — |
| 2005-02-22 | $25.96 | $27.47 | 79,900 | — | — |
| 2005-02-18 | $26.13 | $27.65 | 166,200 | — | — |
| 2005-02-17 | $25.61 | $27.10 | 39,300 | — | — |
| 2005-02-16 | $25.54 | $27.03 | 35,400 | — | — |
| 2005-02-15 | $25.07 | $26.53 | 46,700 | — | — |
| 2005-02-14 | $25.10 | $26.56 | 93,000 | — | — |
| 2005-02-11 | $24.40 | $25.82 | 96,000 | — | — |
| 2005-02-10 | $23.72 | $25.10 | 32,900 | — | — |
| 2005-02-09 | $23.58 | $24.95 | 40,900 | — | — |
| 2005-02-08 | $23.71 | $25.09 | 38,900 | — | — |
| 2005-02-07 | $23.91 | $25.30 | 113,600 | — | — |
| 2005-02-04 | $23.96 | $25.36 | 49,400 | — | — |
| 2005-02-03 | $24.00 | $25.40 | 79,100 | — | — |
| 2005-02-02 | $23.98 | $25.38 | 49,200 | — | — |
| 2005-02-01 | $23.99 | $25.39 | 74,800 | — | — |
| 2005-01-31 | $23.80 | $25.19 | 101,100 | — | — |
| 2005-01-28 | $23.95 | $25.35 | 33,100 | — | — |
| 2005-01-27 | $23.74 | $25.12 | 63,900 | — | — |
| 2005-01-26 | $24.39 | $25.31 | 47,600 | — | — |
| 2005-01-25 | $24.41 | $25.34 | 33,600 | — | — |
| 2005-01-24 | $24.57 | $25.50 | 32,700 | — | — |
| 2005-01-21 | $23.95 | $24.86 | 230,300 | — | — |
| 2005-01-20 | $23.75 | $24.65 | 108,400 | — | — |
| 2005-01-19 | $23.75 | $24.65 | 130,300 | — | — |
| 2005-01-18 | $23.81 | $24.71 | 110,000 | — | — |
| 2005-01-14 | $23.96 | $24.87 | 69,000 | — | — |
| 2005-01-13 | $23.85 | $24.75 | 48,300 | — | — |
| 2005-01-12 | $23.84 | $24.74 | 77,400 | — | — |
| 2005-01-11 | $23.85 | $24.75 | 31,200 | — | — |
| 2005-01-10 | $23.90 | $24.81 | 24,300 | — | — |
| 2005-01-07 | $23.97 | $24.88 | 41,800 | — | — |
| 2005-01-06 | $23.79 | $24.69 | 26,500 | — | — |
| 2005-01-05 | $23.90 | $24.81 | 96,600 | — | — |
| 2005-01-04 | $24.04 | $24.95 | 64,900 | — | — |
| 2005-01-03 | $24.35 | $25.27 | 67,900 | — | — |