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
- 2004-12-23 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 | $25.60 | $27.86 | 81,400 | — | — |
| 2005-12-29 | $25.09 | $27.30 | 84,100 | — | — |
| 2005-12-28 | $24.97 | $27.17 | 81,900 | — | — |
| 2005-12-27 | $24.79 | $26.98 | 93,300 | — | — |
| 2005-12-23 | $25.09 | $27.30 | 84,700 | — | — |
| 2005-12-22 | $25.84 | $27.40 | 107,400 | — | — |
| 2005-12-21 | $25.50 | $27.04 | 114,900 | — | — |
| 2005-12-20 | $25.70 | $27.25 | 87,300 | — | — |
| 2005-12-19 | $25.73 | $27.29 | 76,400 | — | — |
| 2005-12-16 | $25.86 | $27.42 | 84,700 | — | — |
| 2005-12-15 | $26.05 | $27.63 | 80,900 | — | — |
| 2005-12-14 | $26.15 | $27.73 | 88,900 | — | — |
| 2005-12-13 | $26.13 | $27.71 | 127,400 | — | — |
| 2005-12-12 | $26.26 | $27.45 | 77,200 | — | — |
| 2005-12-09 | $26.10 | $27.28 | 61,500 | — | — |
| 2005-12-08 | $26.35 | $27.54 | 89,100 | — | — |
| 2005-12-07 | $26.10 | $27.28 | 107,900 | — | — |
| 2005-12-06 | $26.15 | $27.34 | 137,800 | — | — |
| 2005-12-05 | $26.12 | $27.30 | 130,700 | — | — |
| 2005-12-02 | $25.90 | $27.07 | 130,700 | — | — |
| 2005-12-01 | $25.54 | $26.70 | 102,100 | — | — |
| 2005-11-30 | $25.10 | $26.24 | 87,800 | — | — |
| 2005-11-29 | $24.98 | $26.11 | 127,600 | — | — |
| 2005-11-28 | $24.80 | $25.92 | 114,100 | — | — |
| 2005-11-25 | $25.37 | $26.52 | 69,800 | — | — |
| 2005-11-23 | $25.16 | $26.30 | 97,100 | — | — |
| 2005-11-22 | $24.92 | $26.05 | 144,700 | — | — |
| 2005-11-21 | $24.64 | $25.76 | 149,000 | — | — |
| 2005-11-18 | $24.50 | $25.61 | 102,500 | — | — |
| 2005-11-17 | $24.74 | $25.86 | 128,000 | — | — |
| 2005-11-16 | $24.87 | $26.00 | 104,500 | — | — |
| 2005-11-15 | $24.98 | $26.11 | 118,800 | — | — |
| 2005-11-14 | $24.83 | $25.96 | 56,000 | — | — |
| 2005-11-11 | $24.89 | $26.02 | 68,500 | — | — |
| 2005-11-10 | $24.66 | $25.78 | 117,200 | — | — |
| 2005-11-09 | $25.05 | $26.19 | 74,700 | — | — |
| 2005-11-08 | $25.17 | $26.31 | 76,300 | — | — |
| 2005-11-07 | $24.96 | $26.09 | 94,100 | — | — |
| 2005-11-04 | $25.49 | $26.65 | 59,900 | — | — |
| 2005-11-03 | $25.49 | $26.65 | 94,700 | — | — |
| 2005-11-02 | $25.48 | $26.64 | 78,400 | — | — |
| 2005-11-01 | $25.07 | $26.21 | 54,100 | — | — |
| 2005-10-31 | $25.16 | $26.30 | 71,500 | — | — |
| 2005-10-28 | $25.15 | $26.29 | 64,800 | — | — |
| 2005-10-27 | $25.12 | $26.26 | 49,800 | — | — |
| 2005-10-26 | $25.26 | $26.41 | 93,700 | — | — |
| 2005-10-25 | $25.23 | $26.37 | 102,400 | — | — |
| 2005-10-24 | $25.00 | $26.13 | 82,700 | — | — |
| 2005-10-21 | $24.80 | $25.92 | 87,400 | — | — |
| 2005-10-20 | $24.45 | $25.56 | 290,800 | — | — |
| 2005-10-19 | $25.19 | $26.33 | 94,300 | — | — |
| 2005-10-18 | $25.27 | $26.42 | 78,800 | — | — |
| 2005-10-17 | $25.59 | $26.75 | 122,100 | — | — |
| 2005-10-14 | $25.25 | $26.40 | 121,700 | — | — |
| 2005-10-13 | $25.48 | $26.64 | 120,300 | — | — |
| 2005-10-12 | $25.75 | $26.92 | 89,700 | — | — |
| 2005-10-11 | $25.99 | $27.17 | 117,400 | — | — |
| 2005-10-10 | $25.40 | $26.55 | 105,500 | — | — |
| 2005-10-07 | $26.12 | $27.30 | 166,900 | — | — |
| 2005-10-06 | $25.87 | $27.04 | 237,300 | — | — |
| 2005-10-05 | $26.46 | $27.66 | 174,400 | — | — |
| 2005-10-04 | $26.95 | $28.17 | 190,300 | — | — |
| 2005-10-03 | $27.90 | $29.17 | 169,900 | — | — |
| 2005-09-30 | $27.68 | $28.94 | 134,000 | — | — |
| 2005-09-29 | $27.40 | $28.64 | 137,500 | — | — |
| 2005-09-28 | $26.79 | $28.00 | 128,900 | — | — |
| 2005-09-27 | $26.74 | $27.95 | 160,400 | — | — |
| 2005-09-26 | $27.06 | $28.29 | 186,800 | — | — |
| 2005-09-23 | $27.18 | $28.41 | 176,100 | — | — |
| 2005-09-22 | $27.68 | $28.94 | 206,400 | — | — |
| 2005-09-21 | $27.31 | $28.55 | 201,700 | — | — |
| 2005-09-20 | $26.90 | $28.12 | 140,600 | — | — |
| 2005-09-19 | $26.82 | $28.04 | 172,300 | — | — |
| 2005-09-16 | $26.48 | $27.68 | 112,600 | — | — |
| 2005-09-15 | $26.20 | $27.39 | 127,600 | — | — |
| 2005-09-14 | $26.21 | $27.40 | 127,700 | — | — |
| 2005-09-13 | $26.20 | $27.39 | 156,400 | — | — |
| 2005-09-12 | $26.97 | $27.80 | 168,600 | — | — |
| 2005-09-09 | $27.02 | $27.85 | 177,200 | — | — |
| 2005-09-08 | $26.67 | $27.49 | 207,000 | — | — |
| 2005-09-07 | $26.45 | $27.27 | 163,600 | — | — |
| 2005-09-06 | $26.65 | $27.47 | 157,200 | — | — |
| 2005-09-02 | $26.74 | $27.56 | 120,300 | — | — |
| 2005-09-01 | $26.68 | $27.50 | 237,500 | — | — |
| 2005-08-31 | $26.40 | $27.21 | 249,000 | — | — |
| 2005-08-30 | $25.93 | $26.73 | 145,500 | — | — |
| 2005-08-29 | $25.48 | $26.27 | 148,500 | — | — |
| 2005-08-26 | $25.34 | $26.12 | 145,000 | — | — |
| 2005-08-25 | $25.35 | $26.13 | 143,000 | — | — |
| 2005-08-24 | $25.59 | $26.38 | 140,600 | — | — |
| 2005-08-23 | $25.55 | $26.34 | 139,400 | — | — |
| 2005-08-22 | $25.52 | $26.31 | 140,700 | — | — |
| 2005-08-19 | $25.45 | $26.23 | 103,000 | — | — |
| 2005-08-18 | $25.30 | $26.08 | 151,300 | — | — |
| 2005-08-17 | $25.48 | $26.27 | 176,100 | — | — |
| 2005-08-16 | $25.75 | $26.54 | 171,600 | — | — |
| 2005-08-15 | $26.10 | $26.90 | 123,600 | — | — |
| 2005-08-12 | $26.19 | $27.00 | 123,400 | — | — |
| 2005-08-11 | $26.10 | $26.90 | 153,300 | — | — |
| 2005-08-10 | $25.97 | $26.77 | 184,600 | — | — |
| 2005-08-09 | $25.85 | $26.65 | 164,200 | — | — |
| 2005-08-08 | $26.15 | $26.96 | 174,300 | — | — |
| 2005-08-05 | $26.00 | $26.80 | 106,300 | — | — |
| 2005-08-04 | $25.87 | $26.67 | 188,600 | — | — |
| 2005-08-03 | $26.00 | $26.80 | 178,700 | — | — |
| 2005-08-02 | $25.99 | $26.79 | 177,300 | — | — |
| 2005-08-01 | $25.82 | $26.62 | 172,000 | — | — |
| 2005-07-29 | $25.65 | $26.44 | 148,500 | — | — |
| 2005-07-28 | $25.50 | $26.29 | 142,200 | — | — |
| 2005-07-27 | $25.36 | $26.14 | 223,700 | — | — |
| 2005-07-26 | $25.16 | $25.94 | 172,900 | — | — |
| 2005-07-25 | $25.10 | $25.87 | 131,900 | — | — |
| 2005-07-22 | $25.00 | $25.77 | 115,500 | — | — |
| 2005-07-21 | $24.83 | $25.60 | 89,800 | — | — |
| 2005-07-20 | $25.00 | $25.77 | 103,400 | — | — |
| 2005-07-19 | $24.97 | $25.74 | 110,700 | — | — |
| 2005-07-18 | $24.70 | $25.46 | 91,400 | — | — |
| 2005-07-15 | $24.90 | $25.67 | 75,800 | — | — |
| 2005-07-14 | $24.92 | $25.69 | 111,900 | — | — |
| 2005-07-13 | $25.09 | $25.86 | 130,400 | — | — |
| 2005-07-12 | $24.93 | $25.70 | 96,600 | — | — |
| 2005-07-11 | $24.78 | $25.54 | 83,200 | — | — |
| 2005-07-08 | $24.97 | $25.74 | 121,600 | — | — |
| 2005-07-07 | $24.92 | $25.69 | 97,900 | — | — |
| 2005-07-06 | $24.96 | $25.73 | 198,600 | — | — |
| 2005-07-05 | $24.90 | $25.67 | 72,300 | — | — |
| 2005-07-01 | $24.75 | $25.51 | 86,800 | — | — |
| 2005-06-30 | $24.49 | $25.24 | 103,600 | — | — |
| 2005-06-29 | $24.20 | $24.95 | 85,800 | — | — |
| 2005-06-28 | $24.35 | $25.10 | 118,500 | — | — |
| 2005-06-27 | $24.28 | $25.03 | 150,200 | — | — |
| 2005-06-24 | $24.31 | $25.06 | 111,300 | — | — |
| 2005-06-23 | $24.71 | $25.47 | 102,600 | — | — |
| 2005-06-22 | $24.35 | $25.10 | 95,300 | — | — |
| 2005-06-21 | $24.44 | $25.19 | 122,300 | — | — |
| 2005-06-20 | $24.76 | $25.52 | 96,000 | — | — |
| 2005-06-17 | $24.72 | $25.48 | 112,000 | — | — |
| 2005-06-16 | $24.23 | $24.98 | 100,700 | — | — |
| 2005-06-15 | $24.25 | $25.00 | 110,100 | — | — |
| 2005-06-14 | $24.19 | $24.94 | 73,600 | — | — |
| 2005-06-13 | $24.39 | $25.14 | 95,900 | — | — |
| 2005-06-10 | $24.55 | $24.92 | 75,400 | — | — |
| 2005-06-09 | $24.63 | $25.00 | 70,000 | — | — |
| 2005-06-08 | $24.50 | $24.87 | 71,500 | — | — |
| 2005-06-07 | $24.23 | $24.60 | 72,900 | — | — |
| 2005-06-06 | $24.20 | $24.56 | 65,800 | — | — |
| 2005-06-03 | $24.32 | $24.69 | 85,400 | — | — |
| 2005-06-02 | $24.43 | $24.80 | 101,600 | — | — |
| 2005-06-01 | $23.90 | $24.26 | 67,600 | — | — |
| 2005-05-31 | $23.69 | $24.05 | 75,500 | — | — |
| 2005-05-27 | $23.82 | $24.18 | 57,300 | — | — |
| 2005-05-26 | $23.48 | $23.83 | 81,400 | — | — |
| 2005-05-25 | $23.10 | $23.45 | 134,400 | — | — |
| 2005-05-24 | $22.84 | $23.18 | 88,600 | — | — |
| 2005-05-23 | $22.76 | $23.10 | 74,200 | — | — |
| 2005-05-20 | $22.81 | $23.15 | 78,300 | — | — |
| 2005-05-19 | $22.80 | $23.14 | 98,800 | — | — |
| 2005-05-18 | $22.78 | $23.12 | 129,500 | — | — |
| 2005-05-17 | $22.50 | $22.84 | 114,500 | — | — |
| 2005-05-16 | $22.15 | $22.48 | 148,100 | — | — |
| 2005-05-13 | $22.63 | $22.97 | 73,600 | — | — |
| 2005-05-12 | $22.90 | $23.25 | 96,700 | — | — |
| 2005-05-11 | $23.35 | $23.70 | 105,100 | — | — |
| 2005-05-10 | $23.25 | $23.60 | 89,800 | — | — |
| 2005-05-09 | $23.75 | $24.11 | 76,300 | — | — |
| 2005-05-06 | $23.26 | $23.61 | 115,400 | — | — |
| 2005-05-05 | $22.65 | $22.99 | 95,800 | — | — |
| 2005-05-04 | $22.63 | $22.97 | 89,800 | — | — |
| 2005-05-03 | $22.46 | $22.80 | 98,300 | — | — |
| 2005-05-02 | $22.65 | $22.99 | 89,100 | — | — |
| 2005-04-29 | $22.87 | $23.21 | 63,600 | — | — |
| 2005-04-28 | $22.85 | $23.19 | 93,300 | — | — |
| 2005-04-27 | $23.28 | $23.63 | 59,200 | — | — |
| 2005-04-26 | $23.10 | $23.45 | 98,200 | — | — |
| 2005-04-25 | $23.45 | $23.80 | 121,200 | — | — |
| 2005-04-22 | $23.50 | $23.85 | 79,500 | — | — |
| 2005-04-21 | $23.48 | $23.83 | 75,400 | — | — |
| 2005-04-20 | $23.22 | $23.57 | 77,600 | — | — |
| 2005-04-19 | $23.36 | $23.71 | 118,200 | — | — |
| 2005-04-18 | $22.68 | $23.02 | 133,300 | — | — |
| 2005-04-15 | $23.17 | $23.52 | 69,200 | — | — |
| 2005-04-14 | $23.45 | $23.80 | 57,400 | — | — |
| 2005-04-13 | $23.65 | $24.01 | 64,500 | — | — |
| 2005-04-12 | $24.43 | $24.80 | 64,700 | — | — |
| 2005-04-11 | $24.50 | $24.87 | 58,400 | — | — |
| 2005-04-08 | $24.57 | $24.94 | 57,700 | — | — |
| 2005-04-07 | $24.84 | $25.21 | 84,200 | — | — |
| 2005-04-06 | $24.82 | $25.19 | 54,500 | — | — |
| 2005-04-05 | $24.60 | $24.97 | 114,300 | — | — |
| 2005-04-04 | $24.65 | $25.02 | 99,500 | — | — |
| 2005-04-01 | $24.74 | $25.11 | 53,900 | — | — |
| 2005-03-31 | $24.10 | $24.46 | 77,100 | — | — |
| 2005-03-30 | $23.20 | $23.55 | 56,900 | — | — |
| 2005-03-29 | $22.75 | $23.09 | 127,000 | — | — |
| 2005-03-28 | $22.55 | $22.89 | 171,700 | — | — |
| 2005-03-24 | $23.45 | $23.80 | 125,500 | — | — |
| 2005-03-23 | $23.40 | $23.75 | 78,500 | — | — |
| 2005-03-22 | $23.95 | $24.31 | 80,700 | — | — |
| 2005-03-21 | $24.55 | $24.92 | 67,700 | — | — |
| 2005-03-18 | $24.72 | $25.09 | 80,200 | — | — |
| 2005-03-17 | $24.96 | $25.34 | 62,600 | — | — |
| 2005-03-16 | $24.75 | $25.12 | 78,100 | — | — |
| 2005-03-15 | $24.98 | $25.36 | 69,100 | — | — |
| 2005-03-14 | $24.98 | $25.36 | 72,300 | — | — |
| 2005-03-11 | $25.15 | $25.53 | 81,300 | — | — |
| 2005-03-10 | $25.26 | $25.26 | 116,000 | — | — |
| 2005-03-09 | $25.36 | $25.36 | 158,600 | — | — |
| 2005-03-08 | $25.42 | $25.42 | 95,300 | — | — |
| 2005-03-07 | $25.50 | $25.50 | 115,300 | — | — |
| 2005-03-04 | $25.58 | $25.58 | 165,700 | — | — |
| 2005-03-03 | $25.28 | $25.28 | 120,900 | — | — |
| 2005-03-02 | $25.12 | $25.12 | 66,600 | — | — |
| 2005-03-01 | $25.06 | $25.06 | 83,400 | — | — |
| 2005-02-28 | $25.05 | $25.05 | 105,100 | — | — |
| 2005-02-25 | $25.01 | $25.01 | 154,300 | — | — |
| 2005-02-24 | $25.04 | $25.04 | 184,600 | — | — |
| 2005-02-23 | $24.90 | $24.90 | 118,300 | — | — |
| 2005-02-22 | $25.04 | $25.04 | 108,700 | — | — |
| 2005-02-18 | $25.22 | $25.22 | 86,300 | — | — |
| 2005-02-17 | $25.03 | $25.03 | 109,500 | — | — |
| 2005-02-16 | $25.28 | $25.28 | 81,400 | — | — |
| 2005-02-15 | $25.17 | $25.17 | 107,900 | — | — |
| 2005-02-14 | $25.16 | $25.16 | 57,200 | — | — |
| 2005-02-11 | $25.23 | $25.23 | 69,800 | — | — |
| 2005-02-10 | $25.17 | $25.17 | 96,900 | — | — |
| 2005-02-09 | $25.01 | $25.01 | 98,200 | — | — |
| 2005-02-08 | $25.02 | $25.02 | 65,300 | — | — |
| 2005-02-07 | $24.91 | $24.91 | 51,400 | — | — |
| 2005-02-04 | $24.93 | $24.93 | 73,600 | — | — |
| 2005-02-03 | $24.91 | $24.91 | 73,900 | — | — |
| 2005-02-02 | $24.96 | $24.96 | 72,900 | — | — |
| 2005-02-01 | $24.96 | $24.96 | 85,200 | — | — |
| 2005-01-31 | $25.01 | $25.01 | 76,900 | — | — |
| 2005-01-28 | $25.00 | $25.00 | 48,900 | — | — |
| 2005-01-27 | $25.00 | $25.00 | 37,200 | — | — |
| 2005-01-26 | $25.01 | $25.01 | 89,900 | — | — |
| 2005-01-25 | $25.00 | $25.00 | 86,900 | — | — |
| 2005-01-24 | $25.00 | $25.00 | 134,000 | — | — |
| 2005-01-21 | $25.00 | $25.00 | 149,900 | — | — |
| 2005-01-20 | $25.00 | $25.00 | 226,300 | — | — |
| 2005-01-19 | $25.00 | $25.00 | 91,100 | — | — |
| 2005-01-18 | $25.00 | $25.00 | 217,600 | — | — |
| 2005-01-14 | $25.01 | $25.01 | 34,600 | — | — |
| 2005-01-13 | $25.00 | $25.00 | 85,500 | — | — |
| 2005-01-12 | $25.01 | $25.01 | 25,900 | — | — |
| 2005-01-11 | $25.01 | $25.01 | 26,200 | — | — |
| 2005-01-10 | $25.04 | $25.04 | 24,400 | — | — |
| 2005-01-07 | $25.01 | $25.01 | 45,200 | — | — |
| 2005-01-06 | $25.03 | $25.03 | 40,000 | — | — |
| 2005-01-05 | $25.07 | $25.07 | 52,300 | — | — |
| 2005-01-04 | $25.05 | $25.05 | 44,700 | — | — |
| 2005-01-03 | $25.09 | $25.09 | 38,300 | — | — |