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
- 2005-03-29 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 | $25.35 | $26.52 | 43,800 | — | — |
| 2005-12-29 | $26.04 | $27.25 | 25,900 | — | — |
| 2005-12-28 | $26.10 | $27.31 | 16,400 | — | — |
| 2005-12-27 | $25.90 | $27.10 | 24,900 | — | — |
| 2005-12-23 | $26.31 | $27.53 | 11,900 | — | — |
| 2005-12-22 | $26.11 | $27.32 | 14,900 | — | — |
| 2005-12-21 | $25.98 | $27.18 | 26,300 | — | — |
| 2005-12-20 | $26.28 | $27.50 | 18,200 | — | — |
| 2005-12-19 | $26.40 | $27.62 | 42,200 | — | — |
| 2005-12-16 | $26.35 | $27.57 | 14,500 | — | — |
| 2005-12-15 | $26.40 | $27.62 | 21,100 | — | — |
| 2005-12-14 | $25.78 | $26.97 | 35,400 | — | — |
| 2005-12-13 | $26.10 | $27.31 | 29,000 | — | — |
| 2005-12-12 | $26.34 | $27.16 | 33,800 | — | — |
| 2005-12-09 | $26.02 | $26.83 | 16,000 | — | — |
| 2005-12-08 | $25.92 | $26.73 | 20,500 | — | — |
| 2005-12-07 | $25.72 | $26.52 | 12,300 | — | — |
| 2005-12-06 | $25.49 | $26.28 | 35,000 | — | — |
| 2005-12-05 | $25.19 | $25.97 | 20,100 | — | — |
| 2005-12-02 | $25.10 | $25.88 | 22,600 | — | — |
| 2005-12-01 | $24.95 | $25.73 | 28,400 | — | — |
| 2005-11-30 | $24.49 | $25.25 | 32,500 | — | — |
| 2005-11-29 | $24.44 | $25.20 | 36,300 | — | — |
| 2005-11-28 | $24.48 | $25.24 | 39,400 | — | — |
| 2005-11-25 | $24.55 | $25.31 | 9,300 | — | — |
| 2005-11-23 | $24.52 | $25.28 | 31,400 | — | — |
| 2005-11-22 | $24.70 | $25.47 | 21,200 | — | — |
| 2005-11-21 | $24.76 | $25.53 | 34,500 | — | — |
| 2005-11-18 | $25.38 | $26.17 | 10,000 | — | — |
| 2005-11-17 | $25.20 | $25.98 | 18,700 | — | — |
| 2005-11-16 | $25.37 | $26.16 | 16,300 | — | — |
| 2005-11-15 | $25.26 | $26.04 | 24,900 | — | — |
| 2005-11-14 | $25.45 | $26.24 | 21,700 | — | — |
| 2005-11-11 | $25.70 | $26.50 | 19,000 | — | — |
| 2005-11-10 | $25.69 | $26.49 | 11,300 | — | — |
| 2005-11-09 | $25.55 | $26.34 | 29,100 | — | — |
| 2005-11-08 | $25.71 | $26.51 | 18,700 | — | — |
| 2005-11-07 | $25.60 | $26.40 | 15,400 | — | — |
| 2005-11-04 | $25.95 | $26.76 | 16,600 | — | — |
| 2005-11-03 | $25.99 | $26.80 | 12,600 | — | — |
| 2005-11-02 | $25.79 | $26.59 | 19,800 | — | — |
| 2005-11-01 | $25.70 | $26.50 | 19,400 | — | — |
| 2005-10-31 | $25.06 | $25.84 | 23,500 | — | — |
| 2005-10-28 | $25.18 | $25.96 | 13,800 | — | — |
| 2005-10-27 | $24.62 | $25.38 | 33,300 | — | — |
| 2005-10-26 | $25.10 | $25.88 | 26,900 | — | — |
| 2005-10-25 | $25.20 | $25.98 | 24,000 | — | — |
| 2005-10-24 | $25.29 | $26.08 | 19,600 | — | — |
| 2005-10-21 | $25.10 | $25.88 | 19,400 | — | — |
| 2005-10-20 | $25.20 | $25.98 | 32,000 | — | — |
| 2005-10-19 | $25.12 | $25.90 | 34,600 | — | — |
| 2005-10-18 | $25.65 | $26.45 | 19,000 | — | — |
| 2005-10-17 | $25.75 | $26.55 | 22,500 | — | — |
| 2005-10-14 | $25.87 | $26.67 | 30,300 | — | — |
| 2005-10-13 | $25.85 | $26.65 | 42,100 | — | — |
| 2005-10-12 | $25.82 | $26.62 | 19,500 | — | — |
| 2005-10-11 | $26.15 | $26.96 | 23,700 | — | — |
| 2005-10-10 | $25.85 | $26.65 | 21,200 | — | — |
| 2005-10-07 | $25.80 | $26.60 | 17,300 | — | — |
| 2005-10-06 | $25.75 | $26.55 | 30,000 | — | — |
| 2005-10-05 | $26.02 | $26.83 | 66,700 | — | — |
| 2005-10-04 | $26.73 | $27.56 | 52,600 | — | — |
| 2005-10-03 | $26.01 | $26.82 | 60,100 | — | — |
| 2005-09-30 | $25.51 | $26.30 | 37,300 | — | — |
| 2005-09-29 | $25.22 | $26.00 | 19,900 | — | — |
| 2005-09-28 | $25.50 | $26.29 | 30,900 | — | — |
| 2005-09-27 | $25.45 | $26.24 | 51,900 | — | — |
| 2005-09-26 | $25.51 | $26.30 | 49,600 | — | — |
| 2005-09-23 | $25.40 | $26.19 | 28,600 | — | — |
| 2005-09-22 | $25.65 | $26.45 | 44,700 | — | — |
| 2005-09-21 | $25.95 | $26.76 | 87,000 | — | — |
| 2005-09-20 | $25.75 | $26.55 | 39,200 | — | — |
| 2005-09-19 | $25.39 | $26.18 | 41,200 | — | — |
| 2005-09-16 | $25.75 | $26.55 | 26,400 | — | — |
| 2005-09-15 | $25.75 | $26.55 | 30,200 | — | — |
| 2005-09-14 | $25.70 | $26.50 | 48,100 | — | — |
| 2005-09-13 | $25.78 | $26.58 | 41,400 | — | — |
| 2005-09-12 | $25.97 | $26.38 | 58,500 | — | — |
| 2005-09-09 | $26.40 | $26.82 | 42,300 | — | — |
| 2005-09-08 | $25.90 | $26.31 | 48,100 | — | — |
| 2005-09-07 | $25.49 | $25.89 | 43,600 | — | — |
| 2005-09-06 | $25.44 | $25.84 | 25,000 | — | — |
| 2005-09-02 | $25.30 | $25.70 | 23,400 | — | — |
| 2005-09-01 | $25.30 | $25.70 | 29,500 | — | — |
| 2005-08-31 | $25.22 | $25.62 | 21,600 | — | — |
| 2005-08-30 | $25.08 | $25.48 | 44,500 | — | — |
| 2005-08-29 | $25.10 | $25.50 | 26,300 | — | — |
| 2005-08-26 | $25.05 | $25.45 | 16,800 | — | — |
| 2005-08-25 | $24.85 | $25.24 | 32,700 | — | — |
| 2005-08-24 | $25.00 | $25.40 | 26,300 | — | — |
| 2005-08-23 | $25.08 | $25.48 | 27,600 | — | — |
| 2005-08-22 | $25.14 | $25.54 | 27,900 | — | — |
| 2005-08-19 | $25.15 | $25.55 | 29,800 | — | — |
| 2005-08-18 | $25.15 | $25.55 | 21,800 | — | — |
| 2005-08-17 | $25.04 | $25.44 | 34,300 | — | — |
| 2005-08-16 | $25.05 | $25.45 | 41,500 | — | — |
| 2005-08-15 | $25.37 | $25.77 | 32,000 | — | — |
| 2005-08-12 | $25.33 | $25.73 | 42,700 | — | — |
| 2005-08-11 | $25.10 | $25.50 | 18,600 | — | — |
| 2005-08-10 | $25.02 | $25.42 | 30,300 | — | — |
| 2005-08-09 | $25.18 | $25.58 | 31,000 | — | — |
| 2005-08-08 | $25.45 | $25.85 | 36,200 | — | — |
| 2005-08-05 | $25.06 | $25.46 | 26,300 | — | — |
| 2005-08-04 | $24.97 | $25.37 | 34,900 | — | — |
| 2005-08-03 | $25.04 | $25.44 | 31,300 | — | — |
| 2005-08-02 | $24.90 | $25.29 | 41,800 | — | — |
| 2005-08-01 | $24.60 | $24.99 | 41,900 | — | — |
| 2005-07-29 | $25.00 | $25.40 | 28,300 | — | — |
| 2005-07-28 | $24.80 | $25.19 | 35,500 | — | — |
| 2005-07-27 | $24.99 | $25.39 | 34,600 | — | — |
| 2005-07-26 | $24.75 | $25.14 | 35,400 | — | — |
| 2005-07-25 | $24.95 | $25.34 | 34,000 | — | — |
| 2005-07-22 | $24.95 | $25.34 | 26,600 | — | — |
| 2005-07-21 | $24.99 | $25.39 | 37,500 | — | — |
| 2005-07-20 | $24.94 | $25.33 | 38,300 | — | — |
| 2005-07-19 | $24.90 | $25.29 | 20,000 | — | — |
| 2005-07-18 | $24.99 | $25.39 | 27,200 | — | — |
| 2005-07-15 | $24.65 | $25.04 | 28,300 | — | — |
| 2005-07-14 | $24.84 | $25.23 | 13,200 | — | — |
| 2005-07-13 | $24.94 | $25.33 | 19,000 | — | — |
| 2005-07-12 | $24.80 | $25.19 | 18,000 | — | — |
| 2005-07-11 | $24.60 | $24.99 | 26,000 | — | — |
| 2005-07-08 | $24.95 | $25.34 | 21,500 | — | — |
| 2005-07-07 | $24.70 | $25.09 | 15,000 | — | — |
| 2005-07-06 | $24.70 | $25.09 | 17,800 | — | — |
| 2005-07-05 | $24.75 | $25.14 | 18,500 | — | — |
| 2005-07-01 | $24.75 | $25.14 | 15,200 | — | — |
| 2005-06-30 | $24.50 | $24.89 | 12,800 | — | — |
| 2005-06-29 | $24.59 | $24.98 | 6,700 | — | — |
| 2005-06-28 | $24.33 | $24.72 | 10,000 | — | — |
| 2005-06-27 | $24.20 | $24.58 | 20,700 | — | — |
| 2005-06-24 | $24.40 | $24.79 | 18,100 | — | — |
| 2005-06-23 | $24.70 | $25.09 | 12,600 | — | — |
| 2005-06-22 | $24.70 | $25.09 | 17,800 | — | — |
| 2005-06-21 | $24.42 | $24.81 | 13,600 | — | — |
| 2005-06-20 | $24.65 | $25.04 | 9,000 | — | — |
| 2005-06-17 | $24.60 | $24.99 | 9,500 | — | — |
| 2005-06-16 | $24.33 | $24.72 | 14,300 | — | — |
| 2005-06-15 | $24.45 | $24.84 | 16,600 | — | — |
| 2005-06-14 | $24.42 | $24.81 | 13,300 | — | — |
| 2005-06-13 | $24.35 | $24.74 | 16,300 | — | — |
| 2005-06-10 | $24.65 | $24.65 | 21,800 | — | — |
| 2005-06-09 | $24.70 | $24.70 | 17,900 | — | — |
| 2005-06-08 | $24.73 | $24.73 | 10,900 | — | — |
| 2005-06-07 | $24.65 | $24.65 | 11,200 | — | — |
| 2005-06-06 | $24.59 | $24.59 | 8,600 | — | — |
| 2005-06-03 | $24.59 | $24.59 | 15,000 | — | — |
| 2005-06-02 | $24.41 | $24.41 | 16,900 | — | — |
| 2005-06-01 | $24.31 | $24.31 | 17,400 | — | — |
| 2005-05-31 | $24.20 | $24.20 | 29,200 | — | — |
| 2005-05-27 | $24.45 | $24.45 | 25,900 | — | — |
| 2005-05-26 | $24.40 | $24.40 | 7,600 | — | — |
| 2005-05-25 | $24.40 | $24.40 | 21,800 | — | — |
| 2005-05-24 | $24.20 | $24.20 | 14,400 | — | — |
| 2005-05-23 | $24.50 | $24.50 | 11,900 | — | — |
| 2005-05-20 | $24.30 | $24.30 | 3,500 | — | — |
| 2005-05-19 | $24.30 | $24.30 | 9,200 | — | — |
| 2005-05-18 | $24.70 | $24.70 | 15,200 | — | — |
| 2005-05-17 | $24.20 | $24.20 | 6,400 | — | — |
| 2005-05-16 | $24.25 | $24.25 | 11,500 | — | — |
| 2005-05-13 | $24.10 | $24.10 | 20,600 | — | — |
| 2005-05-12 | $24.40 | $24.40 | 8,600 | — | — |
| 2005-05-11 | $24.45 | $24.45 | 9,800 | — | — |
| 2005-05-10 | $24.65 | $24.65 | 12,000 | — | — |
| 2005-05-09 | $24.68 | $24.68 | 10,900 | — | — |
| 2005-05-06 | $24.50 | $24.50 | 27,100 | — | — |
| 2005-05-05 | $24.60 | $24.60 | 44,200 | — | — |
| 2005-05-04 | $24.00 | $24.00 | 44,300 | — | — |
| 2005-05-03 | $23.80 | $23.80 | 32,100 | — | — |
| 2005-05-02 | $23.35 | $23.35 | 48,900 | — | — |
| 2005-04-29 | $23.80 | $23.80 | 11,900 | — | — |
| 2005-04-28 | $24.00 | $24.00 | 37,900 | — | — |
| 2005-04-27 | $24.80 | $24.80 | 24,900 | — | — |
| 2005-04-26 | $25.04 | $25.04 | 190,800 | — | — |
| 2005-04-25 | $25.05 | $25.05 | 16,200 | — | — |
| 2005-04-22 | $25.00 | $25.00 | 13,000 | — | — |
| 2005-04-21 | $25.07 | $25.07 | 14,100 | — | — |
| 2005-04-20 | $25.00 | $25.00 | 5,600 | — | — |
| 2005-04-19 | $25.00 | $25.00 | 9,000 | — | — |
| 2005-04-18 | $25.07 | $25.07 | 8,100 | — | — |
| 2005-04-15 | $25.00 | $25.00 | 14,600 | — | — |
| 2005-04-14 | $25.05 | $25.05 | 3,900 | — | — |
| 2005-04-13 | $25.00 | $25.00 | 8,000 | — | — |
| 2005-04-12 | $25.00 | $25.00 | 13,700 | — | — |
| 2005-04-11 | $25.01 | $25.01 | 3,300 | — | — |
| 2005-04-08 | $25.00 | $25.00 | 7,100 | — | — |
| 2005-04-07 | $25.02 | $25.02 | 9,600 | — | — |
| 2005-04-06 | $25.00 | $25.00 | 6,500 | — | — |
| 2005-04-05 | $25.01 | $25.01 | 19,000 | — | — |
| 2005-04-04 | $25.00 | $25.00 | 30,900 | — | — |
| 2005-04-01 | $25.00 | $25.00 | 10,300 | — | — |
| 2005-03-31 | $25.01 | $25.01 | 21,400 | — | — |
| 2005-03-30 | $25.00 | $25.00 | 18,300 | — | — |
| 2005-03-29 | $25.00 | $25.00 | 807,900 | — | — |