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
- 2002-08-23 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 | $27.21 | $28.60 | 100 | — | — |
| 2005-12-29 | $27.70 | $29.12 | 3,000 | — | — |
| 2005-12-28 | $27.73 | $29.15 | 200 | — | — |
| 2005-12-27 | $27.72 | $29.14 | 300 | — | — |
| 2005-12-23 | $27.50 | $28.91 | 200 | — | — |
| 2005-12-22 | $27.60 | $29.01 | 0 | — | — |
| 2005-12-21 | $27.60 | $29.01 | 100 | — | — |
| 2005-12-20 | $27.50 | $28.91 | 1,400 | — | — |
| 2005-12-19 | $27.97 | $29.40 | 0 | — | — |
| 2005-12-16 | $27.97 | $29.40 | 0 | — | — |
| 2005-12-15 | $27.97 | $29.40 | 700 | — | — |
| 2005-12-14 | $27.80 | $29.22 | 200 | — | — |
| 2005-12-13 | $27.81 | $29.23 | 8,800 | — | — |
| 2005-12-12 | $27.80 | $29.22 | 300 | — | — |
| 2005-12-09 | $27.80 | $29.22 | 400 | — | — |
| 2005-12-08 | $27.66 | $29.08 | 0 | — | — |
| 2005-12-07 | $27.66 | $29.08 | 500 | — | — |
| 2005-12-06 | $27.75 | $29.17 | 200 | — | — |
| 2005-12-05 | $27.82 | $29.24 | 2,000 | — | — |
| 2005-12-02 | $27.75 | $29.17 | 1,800 | — | — |
| 2005-12-01 | $27.75 | $29.17 | 400 | — | — |
| 2005-11-30 | $27.75 | $29.02 | 1,100 | — | — |
| 2005-11-29 | $27.52 | $28.78 | 0 | — | — |
| 2005-11-28 | $27.52 | $28.78 | 1,300 | — | — |
| 2005-11-25 | $27.97 | $29.25 | 700 | — | — |
| 2005-11-23 | $27.97 | $29.25 | 500 | — | — |
| 2005-11-22 | $27.97 | $29.25 | 500 | — | — |
| 2005-11-21 | $27.94 | $29.22 | 700 | — | — |
| 2005-11-18 | $27.26 | $28.51 | 500 | — | — |
| 2005-11-17 | $27.46 | $28.72 | 200 | — | — |
| 2005-11-16 | $27.80 | $29.08 | 0 | — | — |
| 2005-11-15 | $27.80 | $29.08 | 700 | — | — |
| 2005-11-14 | $28.08 | $29.37 | 0 | — | — |
| 2005-11-11 | $28.08 | $29.37 | 200 | — | — |
| 2005-11-10 | $28.00 | $29.29 | 1,400 | — | — |
| 2005-11-09 | $27.32 | $28.57 | 500 | — | — |
| 2005-11-08 | $27.07 | $28.31 | 400 | — | — |
| 2005-11-07 | $27.07 | $28.31 | 500 | — | — |
| 2005-11-04 | $27.08 | $28.32 | 1,100 | — | — |
| 2005-11-03 | $27.00 | $28.24 | 0 | — | — |
| 2005-11-02 | $27.00 | $28.24 | 0 | — | — |
| 2005-11-01 | $27.00 | $28.24 | 500 | — | — |
| 2005-10-31 | $27.00 | $28.24 | 1,000 | — | — |
| 2005-10-28 | $27.12 | $28.36 | 1,800 | — | — |
| 2005-10-27 | $26.75 | $27.98 | 2,300 | — | — |
| 2005-10-26 | $26.75 | $27.98 | 1,400 | — | — |
| 2005-10-25 | $26.60 | $27.82 | 200 | — | — |
| 2005-10-24 | $26.51 | $27.73 | 0 | — | — |
| 2005-10-21 | $26.51 | $27.73 | 400 | — | — |
| 2005-10-20 | $26.95 | $28.19 | 200 | — | — |
| 2005-10-19 | $26.50 | $27.72 | 1,500 | — | — |
| 2005-10-18 | $26.61 | $27.83 | 2,200 | — | — |
| 2005-10-17 | $26.74 | $27.97 | 3,100 | — | — |
| 2005-10-14 | $26.56 | $27.78 | 0 | — | — |
| 2005-10-13 | $26.56 | $27.78 | 800 | — | — |
| 2005-10-12 | $26.51 | $27.73 | 17,600 | — | — |
| 2005-10-11 | $26.55 | $27.77 | 3,700 | — | — |
| 2005-10-10 | $26.86 | $28.09 | 2,000 | — | — |
| 2005-10-07 | $26.40 | $27.61 | 1,900 | — | — |
| 2005-10-06 | $26.34 | $27.55 | 4,000 | — | — |
| 2005-10-05 | $26.05 | $27.25 | 700 | — | — |
| 2005-10-04 | $26.05 | $27.25 | 3,600 | — | — |
| 2005-10-03 | $26.00 | $27.19 | 1,400 | — | — |
| 2005-09-30 | $25.85 | $27.04 | 3,300 | — | — |
| 2005-09-29 | $25.85 | $27.04 | 800 | — | — |
| 2005-09-28 | $25.75 | $26.93 | 9,400 | — | — |
| 2005-09-27 | $26.05 | $27.25 | 2,900 | — | — |
| 2005-09-26 | $26.10 | $27.30 | 2,500 | — | — |
| 2005-09-23 | $26.10 | $27.30 | 5,400 | — | — |
| 2005-09-22 | $26.00 | $27.19 | 4,100 | — | — |
| 2005-09-21 | $26.24 | $27.44 | 700 | — | — |
| 2005-09-20 | $26.15 | $27.35 | 500 | — | — |
| 2005-09-19 | $26.25 | $27.45 | 300 | — | — |
| 2005-09-16 | $26.15 | $27.35 | 800 | — | — |
| 2005-09-15 | $26.18 | $27.38 | 300 | — | — |
| 2005-09-14 | $26.25 | $27.45 | 2,700 | — | — |
| 2005-09-13 | $26.25 | $27.45 | 300 | — | — |
| 2005-09-12 | $26.50 | $27.72 | 1,600 | — | — |
| 2005-09-09 | $26.28 | $27.49 | 1,600 | — | — |
| 2005-09-08 | $26.35 | $27.56 | 0 | — | — |
| 2005-09-07 | $26.35 | $27.56 | 700 | — | — |
| 2005-09-06 | $26.44 | $27.51 | 3,000 | — | — |
| 2005-09-02 | $26.35 | $27.42 | 1,900 | — | — |
| 2005-09-01 | $26.30 | $27.37 | 900 | — | — |
| 2005-08-31 | $26.40 | $27.47 | 2,100 | — | — |
| 2005-08-30 | $26.10 | $27.16 | 900 | — | — |
| 2005-08-29 | $26.52 | $27.60 | 6,900 | — | — |
| 2005-08-26 | $26.75 | $27.83 | 140,900 | — | — |
| 2005-08-25 | $26.83 | $27.92 | 300 | — | — |
| 2005-08-24 | $26.80 | $27.89 | 1,800 | — | — |
| 2005-08-23 | $26.75 | $27.83 | 2,400 | — | — |
| 2005-08-22 | $26.72 | $27.80 | 300 | — | — |
| 2005-08-19 | $26.72 | $27.80 | 0 | — | — |
| 2005-08-18 | $26.72 | $27.80 | 0 | — | — |
| 2005-08-17 | $26.72 | $27.80 | 1,600 | — | — |
| 2005-08-16 | $26.23 | $27.29 | 0 | — | — |
| 2005-08-15 | $26.23 | $27.29 | 500 | — | — |
| 2005-08-12 | $26.34 | $27.41 | 300 | — | — |
| 2005-08-11 | $26.71 | $27.79 | 300 | — | — |
| 2005-08-10 | $26.72 | $27.80 | 3,300 | — | — |
| 2005-08-09 | $26.73 | $27.81 | 100 | — | — |
| 2005-08-08 | $26.57 | $27.65 | 1,100 | — | — |
| 2005-08-05 | $26.26 | $27.33 | 3,100 | — | — |
| 2005-08-04 | $26.71 | $27.79 | 2,400 | — | — |
| 2005-08-03 | $26.75 | $27.83 | 6,800 | — | — |
| 2005-08-02 | $26.53 | $27.61 | 1,300 | — | — |
| 2005-08-01 | $26.47 | $27.54 | 0 | — | — |
| 2005-07-29 | $26.47 | $27.54 | 600 | — | — |
| 2005-07-28 | $26.75 | $27.83 | 500 | — | — |
| 2005-07-27 | $26.74 | $27.82 | 700 | — | — |
| 2005-07-26 | $26.72 | $27.80 | 0 | — | — |
| 2005-07-25 | $26.72 | $27.80 | 2,700 | — | — |
| 2005-07-22 | $26.75 | $27.83 | 3,200 | — | — |
| 2005-07-21 | $26.69 | $27.77 | 2,100 | — | — |
| 2005-07-20 | $26.25 | $27.31 | 200 | — | — |
| 2005-07-19 | $26.11 | $27.17 | 5,700 | — | — |
| 2005-07-18 | $26.61 | $27.69 | 300 | — | — |
| 2005-07-15 | $26.37 | $27.44 | 0 | — | — |
| 2005-07-14 | $26.37 | $27.44 | 0 | — | — |
| 2005-07-13 | $26.37 | $27.44 | 4,300 | — | — |
| 2005-07-12 | $26.20 | $27.26 | 5,200 | — | — |
| 2005-07-11 | $26.05 | $27.11 | 11,300 | — | — |
| 2005-07-08 | $26.00 | $27.05 | 5,300 | — | — |
| 2005-07-07 | $25.75 | $26.79 | 12,900 | — | — |
| 2005-07-06 | $25.26 | $26.28 | 1,000 | — | — |
| 2005-07-05 | $25.60 | $26.64 | 900 | — | — |
| 2005-07-01 | $25.84 | $26.89 | 9,900 | — | — |
| 2005-06-30 | $25.26 | $26.28 | 8,900 | — | — |
| 2005-06-29 | $25.13 | $26.15 | 4,700 | — | — |
| 2005-06-28 | $25.09 | $26.11 | 22,600 | — | — |
| 2005-06-27 | $25.44 | $26.47 | 3,600 | — | — |
| 2005-06-24 | $25.60 | $26.64 | 1,000 | — | — |
| 2005-06-23 | $25.55 | $26.59 | 2,100 | — | — |
| 2005-06-22 | $25.50 | $26.53 | 1,500 | — | — |
| 2005-06-21 | $25.60 | $26.64 | 300 | — | — |
| 2005-06-20 | $25.50 | $26.53 | 100 | — | — |
| 2005-06-17 | $25.50 | $26.53 | 2,600 | — | — |
| 2005-06-16 | $25.50 | $26.53 | 6,100 | — | — |
| 2005-06-15 | $25.50 | $26.53 | 15,800 | — | — |
| 2005-06-14 | $25.45 | $26.48 | 13,500 | — | — |
| 2005-06-13 | $25.45 | $26.48 | 24,900 | — | — |
| 2005-06-10 | $25.48 | $26.51 | 21,300 | — | — |
| 2005-06-09 | $25.48 | $26.51 | 1,000 | — | — |
| 2005-06-08 | $25.41 | $26.44 | 0 | — | — |
| 2005-06-07 | $25.41 | $26.31 | 3,400 | — | — |
| 2005-06-06 | $25.49 | $26.39 | 0 | — | — |
| 2005-06-03 | $25.49 | $26.39 | 100 | — | — |
| 2005-06-02 | $24.90 | $25.78 | 9,900 | — | — |
| 2005-06-01 | $24.72 | $25.59 | 2,200 | — | — |
| 2005-05-31 | $25.20 | $26.09 | 1,200 | — | — |
| 2005-05-27 | $25.35 | $26.24 | 600 | — | — |
| 2005-05-26 | $24.50 | $25.36 | 0 | — | — |
| 2005-05-25 | $24.50 | $25.36 | 0 | — | — |
| 2005-05-24 | $24.50 | $25.36 | 400 | — | — |
| 2005-05-23 | $24.25 | $25.10 | 1,500 | — | — |
| 2005-05-20 | $24.15 | $25.00 | 600 | — | — |
| 2005-05-19 | $24.25 | $25.10 | 300 | — | — |
| 2005-05-18 | $24.25 | $25.10 | 6,300 | — | — |
| 2005-05-17 | $24.50 | $25.36 | 10,800 | — | — |
| 2005-05-16 | $24.43 | $25.29 | 200 | — | — |
| 2005-05-13 | $24.28 | $25.14 | 2,000 | — | — |
| 2005-05-12 | $24.35 | $25.21 | 3,800 | — | — |
| 2005-05-11 | $24.22 | $25.07 | 2,300 | — | — |
| 2005-05-10 | $24.49 | $25.35 | 1,200 | — | — |
| 2005-05-09 | $24.38 | $25.24 | 1,300 | — | — |
| 2005-05-06 | $24.36 | $25.22 | 700 | — | — |
| 2005-05-05 | $24.29 | $25.15 | 2,100 | — | — |
| 2005-05-04 | $24.67 | $25.54 | 3,100 | — | — |
| 2005-05-03 | $24.25 | $25.10 | 200 | — | — |
| 2005-05-02 | $24.31 | $25.17 | 2,400 | — | — |
| 2005-04-29 | $24.50 | $25.36 | 61,800 | — | — |
| 2005-04-28 | $24.72 | $25.59 | 4,800 | — | — |
| 2005-04-27 | $25.17 | $26.06 | 11,300 | — | — |
| 2005-04-26 | $25.21 | $26.10 | 6,100 | — | — |
| 2005-04-25 | $25.50 | $26.40 | 0 | — | — |
| 2005-04-22 | $25.50 | $26.40 | 16,200 | — | — |
| 2005-04-21 | $24.54 | $25.40 | 1,300 | — | — |
| 2005-04-20 | $24.40 | $25.26 | 1,300 | — | — |
| 2005-04-19 | $24.59 | $25.46 | 0 | — | — |
| 2005-04-18 | $24.59 | $25.46 | 16,500 | — | — |
| 2005-04-15 | $24.35 | $25.21 | 8,400 | — | — |
| 2005-04-14 | $24.79 | $25.66 | 10,300 | — | — |
| 2005-04-13 | $24.95 | $25.83 | 600 | — | — |
| 2005-04-12 | $24.81 | $25.68 | 39,100 | — | — |
| 2005-04-11 | $24.90 | $25.78 | 4,300 | — | — |
| 2005-04-08 | $24.86 | $25.74 | 200 | — | — |
| 2005-04-07 | $24.81 | $25.68 | 2,000 | — | — |
| 2005-04-06 | $24.85 | $25.73 | 3,400 | — | — |
| 2005-04-05 | $24.98 | $25.86 | 18,100 | — | — |
| 2005-04-04 | $25.24 | $26.13 | 4,200 | — | — |
| 2005-04-01 | $25.53 | $26.43 | 7,100 | — | — |
| 2005-03-31 | $26.99 | $27.94 | 200 | — | — |
| 2005-03-30 | $26.15 | $27.07 | 100 | — | — |
| 2005-03-29 | $26.11 | $27.03 | 1,000 | — | — |
| 2005-03-28 | $26.41 | $27.34 | 400 | — | — |
| 2005-03-24 | $26.40 | $27.33 | 2,600 | — | — |
| 2005-03-23 | $27.23 | $28.19 | 0 | — | — |
| 2005-03-22 | $27.23 | $28.19 | 8,000 | — | — |
| 2005-03-21 | $27.49 | $28.46 | 4,200 | — | — |
| 2005-03-18 | $27.49 | $28.46 | 5,500 | — | — |
| 2005-03-17 | $27.50 | $28.47 | 5,400 | — | — |
| 2005-03-16 | $27.50 | $28.47 | 3,000 | — | — |
| 2005-03-15 | $27.31 | $28.27 | 3,100 | — | — |
| 2005-03-14 | $27.50 | $28.47 | 500 | — | — |
| 2005-03-11 | $27.33 | $28.29 | 13,200 | — | — |
| 2005-03-10 | $27.60 | $28.57 | 10,100 | — | — |
| 2005-03-09 | $27.60 | $28.57 | 600 | — | — |
| 2005-03-08 | $27.40 | $28.24 | 4,400 | — | — |
| 2005-03-07 | $27.19 | $28.02 | 0 | — | — |
| 2005-03-04 | $27.19 | $28.02 | 600 | — | — |
| 2005-03-03 | $27.00 | $27.82 | 16,200 | — | — |
| 2005-03-02 | $26.85 | $27.67 | 2,100 | — | — |
| 2005-03-01 | $26.99 | $27.81 | 0 | — | — |
| 2005-02-28 | $26.99 | $27.81 | 24,400 | — | — |
| 2005-02-25 | $27.42 | $28.26 | 300 | — | — |
| 2005-02-24 | $27.24 | $28.07 | 0 | — | — |
| 2005-02-23 | $27.24 | $28.07 | 2,400 | — | — |
| 2005-02-22 | $26.76 | $27.58 | 2,000 | — | — |
| 2005-02-18 | $26.75 | $27.57 | 2,200 | — | — |
| 2005-02-17 | $26.87 | $27.69 | 100 | — | — |
| 2005-02-16 | $26.75 | $27.57 | 2,000 | — | — |
| 2005-02-15 | $26.61 | $27.42 | 4,100 | — | — |
| 2005-02-14 | $26.75 | $27.57 | 2,300 | — | — |
| 2005-02-11 | $26.75 | $27.57 | 3,200 | — | — |
| 2005-02-10 | $26.65 | $27.46 | 0 | — | — |
| 2005-02-09 | $26.65 | $27.46 | 0 | — | — |
| 2005-02-08 | $26.65 | $27.46 | 5,700 | — | — |
| 2005-02-07 | $26.72 | $27.54 | 2,200 | — | — |
| 2005-02-04 | $26.50 | $27.31 | 800 | — | — |
| 2005-02-03 | $26.12 | $26.92 | 6,600 | — | — |
| 2005-02-02 | $26.31 | $27.11 | 0 | — | — |
| 2005-02-01 | $26.31 | $27.11 | 7,900 | — | — |
| 2005-01-31 | $26.06 | $26.86 | 300 | — | — |
| 2005-01-28 | $26.69 | $27.50 | 200 | — | — |
| 2005-01-27 | $26.25 | $27.05 | 0 | — | — |
| 2005-01-26 | $26.25 | $27.05 | 600 | — | — |
| 2005-01-25 | $26.45 | $27.26 | 900 | — | — |
| 2005-01-24 | $26.37 | $27.17 | 0 | — | — |
| 2005-01-21 | $26.37 | $27.17 | 4,000 | — | — |
| 2005-01-20 | $25.90 | $26.69 | 2,200 | — | — |
| 2005-01-19 | $26.45 | $27.26 | 0 | — | — |
| 2005-01-18 | $26.45 | $27.26 | 700 | — | — |
| 2005-01-14 | $26.24 | $27.04 | 0 | — | — |
| 2005-01-13 | $26.24 | $27.04 | 15,600 | — | — |
| 2005-01-12 | $25.69 | $26.47 | 200 | — | — |
| 2005-01-11 | $26.25 | $27.05 | 0 | — | — |
| 2005-01-10 | $26.25 | $27.05 | 5,200 | — | — |
| 2005-01-07 | $26.30 | $27.10 | 16,400 | — | — |
| 2005-01-06 | $25.81 | $26.60 | 20,400 | — | — |
| 2005-01-05 | $27.00 | $27.82 | 0 | — | — |
| 2005-01-04 | $27.00 | $27.82 | 600 | — | — |
| 2005-01-03 | $27.31 | $28.14 | 300 | — | — |