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
- 1983-12-06 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 | $25.50 | $25.92 | 11,100 | — | — |
| 2005-12-29 | $25.80 | $26.23 | 0 | — | — |
| 2005-12-28 | $25.80 | $26.23 | 1,200 | — | — |
| 2005-12-27 | $25.84 | $26.27 | 2,600 | — | — |
| 2005-12-23 | $25.74 | $26.17 | 100 | — | — |
| 2005-12-22 | $25.51 | $25.93 | 300 | — | — |
| 2005-12-21 | $24.84 | $25.25 | 1,000 | — | — |
| 2005-12-20 | $24.96 | $25.38 | 0 | — | — |
| 2005-12-19 | $24.96 | $25.38 | 0 | — | — |
| 2005-12-16 | $24.96 | $25.38 | 300 | — | — |
| 2005-12-15 | $26.74 | $27.19 | 0 | — | — |
| 2005-12-14 | $26.74 | $27.19 | 2,200 | — | — |
| 2005-12-13 | $26.57 | $27.01 | 3,000 | — | — |
| 2005-12-12 | $26.59 | $27.03 | 300 | — | — |
| 2005-12-09 | $26.62 | $27.06 | 500 | — | — |
| 2005-12-08 | $26.75 | $27.20 | 400 | — | — |
| 2005-12-07 | $26.50 | $26.94 | 1,000 | — | — |
| 2005-12-06 | $27.11 | $27.56 | 700 | — | — |
| 2005-12-05 | $27.10 | $27.55 | 1,000 | — | — |
| 2005-12-02 | $28.01 | $28.48 | 2,800 | — | — |
| 2005-12-01 | $27.98 | $28.45 | 11,400 | — | — |
| 2005-11-30 | $27.48 | $27.94 | 4,400 | — | — |
| 2005-11-29 | $25.65 | $26.08 | 1,000 | — | — |
| 2005-11-28 | $25.39 | $25.81 | 1,700 | — | — |
| 2005-11-25 | $26.85 | $27.30 | 1,800 | — | — |
| 2005-11-23 | $26.10 | $26.53 | 500 | — | — |
| 2005-11-22 | $25.74 | $26.17 | 2,500 | — | — |
| 2005-11-21 | $25.50 | $25.92 | 6,500 | — | — |
| 2005-11-18 | $25.47 | $25.89 | 0 | — | — |
| 2005-11-17 | $25.47 | $25.89 | 3,000 | — | — |
| 2005-11-16 | $25.19 | $25.61 | 2,900 | — | — |
| 2005-11-15 | $24.85 | $25.26 | 10,600 | — | — |
| 2005-11-14 | $24.64 | $25.05 | 5,300 | — | — |
| 2005-11-11 | $24.60 | $25.01 | 3,900 | — | — |
| 2005-11-10 | $24.03 | $24.43 | 5,700 | — | — |
| 2005-11-09 | $23.71 | $24.10 | 1,400 | — | — |
| 2005-11-08 | $23.80 | $24.20 | 3,700 | — | — |
| 2005-11-07 | $23.89 | $24.29 | 3,200 | — | — |
| 2005-11-04 | $23.60 | $23.99 | 13,600 | — | — |
| 2005-11-03 | $24.32 | $24.72 | 1,300 | — | — |
| 2005-11-02 | $24.71 | $25.12 | 9,200 | — | — |
| 2005-11-01 | $22.72 | $23.10 | 11,000 | — | — |
| 2005-10-31 | $23.32 | $23.71 | 9,200 | — | — |
| 2005-10-28 | $24.19 | $24.59 | 6,400 | — | — |
| 2005-10-27 | $24.99 | $25.41 | 1,600 | — | — |
| 2005-10-26 | $24.62 | $25.03 | 4,700 | — | — |
| 2005-10-25 | $27.00 | $27.45 | 1,600 | — | — |
| 2005-10-24 | $27.44 | $27.90 | 1,100 | — | — |
| 2005-10-21 | $27.74 | $28.20 | 7,200 | — | — |
| 2005-10-20 | $28.34 | $28.81 | 7,300 | — | — |
| 2005-10-19 | $29.10 | $29.58 | 3,000 | — | — |
| 2005-10-18 | $29.10 | $29.58 | 400 | — | — |
| 2005-10-17 | $28.92 | $29.40 | 300 | — | — |
| 2005-10-14 | $29.23 | $29.72 | 500 | — | — |
| 2005-10-13 | $29.60 | $30.09 | 100 | — | — |
| 2005-10-12 | $29.30 | $29.79 | 900 | — | — |
| 2005-10-11 | $28.64 | $29.08 | 700 | — | — |
| 2005-10-10 | $28.96 | $29.40 | 600 | — | — |
| 2005-10-07 | $29.98 | $30.44 | 2,900 | — | — |
| 2005-10-06 | $29.00 | $29.44 | 1,800 | — | — |
| 2005-10-05 | $28.72 | $29.16 | 4,600 | — | — |
| 2005-10-04 | $29.63 | $30.08 | 8,700 | — | — |
| 2005-10-03 | $30.00 | $30.46 | 3,600 | — | — |
| 2005-09-30 | $29.50 | $29.95 | 4,200 | — | — |
| 2005-09-29 | $29.21 | $29.65 | 7,300 | — | — |
| 2005-09-28 | $28.18 | $28.61 | 1,800 | — | — |
| 2005-09-27 | $28.65 | $29.09 | 1,200 | — | — |
| 2005-09-26 | $29.11 | $29.55 | 4,100 | — | — |
| 2005-09-23 | $28.60 | $29.04 | 500 | — | — |
| 2005-09-22 | $28.00 | $28.43 | 300 | — | — |
| 2005-09-21 | $28.68 | $29.12 | 5,600 | — | — |
| 2005-09-20 | $28.78 | $29.22 | 5,700 | — | — |
| 2005-09-19 | $28.55 | $28.98 | 2,900 | — | — |
| 2005-09-16 | $28.42 | $28.85 | 8,400 | — | — |
| 2005-09-15 | $28.25 | $28.68 | 10,100 | — | — |
| 2005-09-14 | $28.25 | $28.68 | 4,400 | — | — |
| 2005-09-13 | $28.40 | $28.83 | 3,200 | — | — |
| 2005-09-12 | $28.40 | $28.83 | 2,100 | — | — |
| 2005-09-09 | $27.68 | $28.10 | 10,000 | — | — |
| 2005-09-08 | $27.10 | $27.51 | 5,000 | — | — |
| 2005-09-07 | $26.80 | $27.21 | 600 | — | — |
| 2005-09-06 | $26.85 | $27.26 | 5,400 | — | — |
| 2005-09-02 | $26.75 | $27.16 | 200 | — | — |
| 2005-09-01 | $26.36 | $26.76 | 2,300 | — | — |
| 2005-08-31 | $26.14 | $26.54 | 1,500 | — | — |
| 2005-08-30 | $26.14 | $26.54 | 0 | — | — |
| 2005-08-29 | $26.14 | $26.54 | 23,000 | — | — |
| 2005-08-26 | $26.00 | $26.40 | 500 | — | — |
| 2005-08-25 | $26.15 | $26.55 | 2,400 | — | — |
| 2005-08-24 | $26.34 | $26.74 | 1,800 | — | — |
| 2005-08-23 | $26.00 | $26.40 | 1,000 | — | — |
| 2005-08-22 | $26.10 | $26.50 | 0 | — | — |
| 2005-08-19 | $26.10 | $26.50 | 600 | — | — |
| 2005-08-18 | $25.94 | $26.33 | 1,100 | — | — |
| 2005-08-17 | $25.52 | $25.91 | 1,000 | — | — |
| 2005-08-16 | $26.20 | $26.60 | 200 | — | — |
| 2005-08-15 | $26.62 | $27.03 | 6,100 | — | — |
| 2005-08-12 | $25.11 | $25.49 | 2,900 | — | — |
| 2005-08-11 | $27.00 | $27.41 | 600 | — | — |
| 2005-08-10 | $27.25 | $27.66 | 100 | — | — |
| 2005-08-09 | $27.25 | $27.66 | 2,300 | — | — |
| 2005-08-08 | $27.28 | $27.70 | 3,600 | — | — |
| 2005-08-05 | $26.74 | $27.15 | 1,000 | — | — |
| 2005-08-04 | $27.05 | $27.46 | 4,500 | — | — |
| 2005-08-03 | $27.20 | $27.61 | 5,700 | — | — |
| 2005-08-02 | $26.38 | $26.78 | 1,300 | — | — |
| 2005-08-01 | $27.31 | $27.73 | 5,900 | — | — |
| 2005-07-29 | $27.45 | $27.87 | 900 | — | — |
| 2005-07-28 | $27.41 | $27.83 | 2,800 | — | — |
| 2005-07-27 | $26.69 | $27.10 | 100 | — | — |
| 2005-07-26 | $26.32 | $26.72 | 1,300 | — | — |
| 2005-07-25 | $26.14 | $26.54 | 300 | — | — |
| 2005-07-22 | $25.60 | $25.99 | 1,200 | — | — |
| 2005-07-21 | $25.28 | $25.66 | 1,900 | — | — |
| 2005-07-20 | $26.75 | $27.16 | 2,500 | — | — |
| 2005-07-19 | $26.42 | $26.82 | 200 | — | — |
| 2005-07-18 | $26.52 | $26.92 | 1,100 | — | — |
| 2005-07-15 | $26.60 | $27.01 | 400 | — | — |
| 2005-07-14 | $26.74 | $27.15 | 500 | — | — |
| 2005-07-13 | $26.10 | $26.50 | 1,300 | — | — |
| 2005-07-12 | $26.11 | $26.47 | 300 | — | — |
| 2005-07-11 | $26.10 | $26.46 | 1,100 | — | — |
| 2005-07-08 | $26.30 | $26.66 | 600 | — | — |
| 2005-07-07 | $25.71 | $26.06 | 1,100 | — | — |
| 2005-07-06 | $25.54 | $25.89 | 5,000 | — | — |
| 2005-07-05 | $25.87 | $26.22 | 1,900 | — | — |
| 2005-07-01 | $24.55 | $24.89 | 5,700 | — | — |
| 2005-06-30 | $25.33 | $25.68 | 2,100 | — | — |
| 2005-06-29 | $25.46 | $25.81 | 2,200 | — | — |
| 2005-06-28 | $25.21 | $25.55 | 1,400 | — | — |
| 2005-06-27 | $24.51 | $24.85 | 2,800 | — | — |
| 2005-06-24 | $23.07 | $23.39 | 2,100 | — | — |
| 2005-06-23 | $23.75 | $24.07 | 1,600 | — | — |
| 2005-06-22 | $24.95 | $25.29 | 7,600 | — | — |
| 2005-06-21 | $24.95 | $25.29 | 0 | — | — |
| 2005-06-20 | $24.95 | $25.29 | 0 | — | — |
| 2005-06-17 | $24.95 | $25.29 | 300 | — | — |
| 2005-06-16 | $24.96 | $25.30 | 900 | — | — |
| 2005-06-15 | $24.47 | $24.80 | 400 | — | — |
| 2005-06-14 | $24.91 | $25.25 | 0 | — | — |
| 2005-06-13 | $24.91 | $25.25 | 300 | — | — |
| 2005-06-10 | $24.24 | $24.57 | 1,500 | — | — |
| 2005-06-09 | $24.50 | $24.83 | 2,700 | — | — |
| 2005-06-08 | $24.44 | $24.77 | 300 | — | — |
| 2005-06-07 | $24.75 | $25.09 | 0 | — | — |
| 2005-06-06 | $24.75 | $25.09 | 900 | — | — |
| 2005-06-03 | $25.47 | $25.82 | 800 | — | — |
| 2005-06-02 | $25.00 | $25.34 | 2,500 | — | — |
| 2005-06-01 | $25.52 | $25.87 | 2,100 | — | — |
| 2005-05-31 | $25.29 | $25.64 | 1,400 | — | — |
| 2005-05-27 | $26.55 | $26.91 | 5,500 | — | — |
| 2005-05-26 | $26.61 | $26.97 | 6,500 | — | — |
| 2005-05-25 | $26.12 | $26.48 | 3,200 | — | — |
| 2005-05-24 | $25.72 | $26.07 | 2,200 | — | — |
| 2005-05-23 | $24.16 | $24.49 | 5,600 | — | — |
| 2005-05-20 | $22.65 | $22.96 | 1,400 | — | — |
| 2005-05-19 | $22.47 | $22.78 | 9,100 | — | — |
| 2005-05-18 | $22.60 | $22.91 | 12,200 | — | — |
| 2005-05-17 | $22.60 | $22.91 | 8,800 | — | — |
| 2005-05-16 | $22.82 | $23.13 | 11,900 | — | — |
| 2005-05-13 | $23.00 | $23.31 | 1,500 | — | — |
| 2005-05-12 | $23.49 | $23.81 | 400 | — | — |
| 2005-05-11 | $23.00 | $23.31 | 2,600 | — | — |
| 2005-05-10 | $22.50 | $22.81 | 3,600 | — | — |
| 2005-05-09 | $22.50 | $22.81 | 2,400 | — | — |
| 2005-05-06 | $22.35 | $22.66 | 10,800 | — | — |
| 2005-05-05 | $22.31 | $22.62 | 700 | — | — |
| 2005-05-04 | $22.55 | $22.86 | 0 | — | — |
| 2005-05-03 | $22.55 | $22.86 | 1,600 | — | — |
| 2005-05-02 | $22.75 | $23.06 | 8,600 | — | — |
| 2005-04-29 | $23.23 | $23.55 | 100 | — | — |
| 2005-04-28 | $22.54 | $22.85 | 3,800 | — | — |
| 2005-04-27 | $23.08 | $23.40 | 3,700 | — | — |
| 2005-04-26 | $23.40 | $23.72 | 6,400 | — | — |
| 2005-04-25 | $23.89 | $24.22 | 3,100 | — | — |
| 2005-04-22 | $23.50 | $23.82 | 9,000 | — | — |
| 2005-04-21 | $24.36 | $24.69 | 2,200 | — | — |
| 2005-04-20 | $23.50 | $23.82 | 1,200 | — | — |
| 2005-04-19 | $24.38 | $24.71 | 1,800 | — | — |
| 2005-04-18 | $23.05 | $23.37 | 3,500 | — | — |
| 2005-04-15 | $23.17 | $23.49 | 200 | — | — |
| 2005-04-14 | $24.00 | $24.33 | 500 | — | — |
| 2005-04-13 | $24.38 | $24.71 | 700 | — | — |
| 2005-04-12 | $24.05 | $24.38 | 17,800 | — | — |
| 2005-04-11 | $25.03 | $25.33 | 3,000 | — | — |
| 2005-04-08 | $25.00 | $25.30 | 9,600 | — | — |
| 2005-04-07 | $25.20 | $25.50 | 100 | — | — |
| 2005-04-06 | $25.00 | $25.30 | 3,400 | — | — |
| 2005-04-05 | $24.92 | $25.22 | 200 | — | — |
| 2005-04-04 | $25.17 | $25.47 | 6,800 | — | — |
| 2005-04-01 | $24.45 | $24.74 | 3,700 | — | — |
| 2005-03-31 | $24.42 | $24.71 | 1,500 | — | — |
| 2005-03-30 | $25.22 | $25.52 | 5,300 | — | — |
| 2005-03-29 | $24.78 | $25.08 | 1,700 | — | — |
| 2005-03-28 | $24.70 | $25.00 | 500 | — | — |
| 2005-03-24 | $25.00 | $25.30 | 100 | — | — |
| 2005-03-23 | $24.55 | $24.85 | 1,700 | — | — |
| 2005-03-22 | $25.45 | $25.76 | 400 | — | — |
| 2005-03-21 | $25.13 | $25.43 | 12,000 | — | — |
| 2005-03-18 | $24.78 | $25.08 | 16,300 | — | — |
| 2005-03-17 | $26.21 | $26.53 | 400 | — | — |
| 2005-03-16 | $26.49 | $26.81 | 7,300 | — | — |
| 2005-03-15 | $26.39 | $26.71 | 800 | — | — |
| 2005-03-14 | $25.71 | $26.02 | 12,600 | — | — |
| 2005-03-11 | $25.50 | $25.81 | 0 | — | — |
| 2005-03-10 | $25.50 | $25.81 | 0 | — | — |
| 2005-03-09 | $25.50 | $25.81 | 600 | — | — |
| 2005-03-08 | $26.10 | $26.41 | 1,800 | — | — |
| 2005-03-07 | $26.34 | $26.66 | 6,200 | — | — |
| 2005-03-04 | $26.00 | $26.31 | 0 | — | — |
| 2005-03-03 | $26.00 | $26.31 | 2,300 | — | — |
| 2005-03-02 | $25.46 | $25.77 | 700 | — | — |
| 2005-03-01 | $25.75 | $26.06 | 15,600 | — | — |
| 2005-02-28 | $25.30 | $25.60 | 5,600 | — | — |
| 2005-02-25 | $25.50 | $25.81 | 400 | — | — |
| 2005-02-24 | $24.85 | $25.15 | 800 | — | — |
| 2005-02-23 | $24.55 | $24.85 | 3,500 | — | — |
| 2005-02-22 | $24.10 | $24.39 | 5,900 | — | — |
| 2005-02-18 | $26.75 | $27.07 | 5,500 | — | — |
| 2005-02-17 | $26.20 | $26.52 | 14,200 | — | — |
| 2005-02-16 | $26.31 | $26.63 | 5,200 | — | — |
| 2005-02-15 | $27.03 | $27.36 | 500 | — | — |
| 2005-02-14 | $27.60 | $27.93 | 2,600 | — | — |
| 2005-02-11 | $28.00 | $28.34 | 6,500 | — | — |
| 2005-02-10 | $28.01 | $28.35 | 300 | — | — |
| 2005-02-09 | $27.85 | $28.19 | 2,000 | — | — |
| 2005-02-08 | $28.50 | $28.84 | 1,000 | — | — |
| 2005-02-07 | $28.25 | $28.59 | 0 | — | — |
| 2005-02-04 | $28.25 | $28.59 | 300 | — | — |
| 2005-02-03 | $27.87 | $28.21 | 4,800 | — | — |
| 2005-02-02 | $28.02 | $28.36 | 1,100 | — | — |
| 2005-02-01 | $28.17 | $28.51 | 12,300 | — | — |
| 2005-01-31 | $27.11 | $27.44 | 600 | — | — |
| 2005-01-28 | $27.86 | $28.20 | 1,500 | — | — |
| 2005-01-27 | $28.82 | $29.17 | 6,900 | — | — |
| 2005-01-26 | $27.99 | $28.33 | 3,300 | — | — |
| 2005-01-25 | $27.68 | $28.01 | 2,000 | — | — |
| 2005-01-24 | $27.01 | $27.34 | 7,400 | — | — |
| 2005-01-21 | $27.27 | $27.60 | 2,100 | — | — |
| 2005-01-20 | $27.00 | $27.33 | 7,100 | — | — |
| 2005-01-19 | $27.22 | $27.55 | 4,400 | — | — |
| 2005-01-18 | $27.75 | $28.08 | 900 | — | — |
| 2005-01-14 | $28.48 | $28.82 | 0 | — | — |
| 2005-01-13 | $28.48 | $28.82 | 400 | — | — |
| 2005-01-12 | $28.56 | $28.90 | 600 | — | — |
| 2005-01-11 | $27.99 | $28.29 | 400 | — | — |
| 2005-01-10 | $27.83 | $28.13 | 500 | — | — |
| 2005-01-07 | $28.25 | $28.55 | 200 | — | — |
| 2005-01-06 | $28.53 | $28.83 | 8,300 | — | — |
| 2005-01-05 | $27.75 | $28.04 | 1,200 | — | — |
| 2005-01-04 | $27.90 | $28.20 | 2,300 | — | — |
| 2005-01-03 | $29.79 | $30.11 | 100 | — | — |