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
- 1998-04-02 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 | $24.98 | $27.98 | 4,800 | — | — |
| 2005-12-29 | $25.52 | $28.59 | 5,800 | — | — |
| 2005-12-28 | $25.88 | $28.99 | 100 | — | — |
| 2005-12-27 | $26.21 | $29.28 | 400 | — | — |
| 2005-12-23 | $26.74 | $29.87 | 200 | — | — |
| 2005-12-22 | $26.38 | $29.47 | 600 | — | — |
| 2005-12-21 | $25.86 | $28.89 | 200 | — | — |
| 2005-12-20 | $26.09 | $29.14 | 1,700 | — | — |
| 2005-12-19 | $25.86 | $28.89 | 8,100 | — | — |
| 2005-12-16 | $26.76 | $29.89 | 30,700 | — | — |
| 2005-12-15 | $26.93 | $30.08 | 4,900 | — | — |
| 2005-12-14 | $26.43 | $29.52 | 6,300 | — | — |
| 2005-12-13 | $26.40 | $29.49 | 1,000 | — | — |
| 2005-12-12 | $26.40 | $29.49 | 2,200 | — | — |
| 2005-12-09 | $26.00 | $29.04 | 0 | — | — |
| 2005-12-08 | $26.00 | $29.04 | 5,900 | — | — |
| 2005-12-07 | $26.00 | $29.04 | 5,800 | — | — |
| 2005-12-06 | $26.25 | $29.32 | 4,000 | — | — |
| 2005-12-05 | $26.21 | $29.28 | 2,100 | — | — |
| 2005-12-02 | $25.88 | $28.91 | 700 | — | — |
| 2005-12-01 | $26.06 | $29.11 | 1,500 | — | — |
| 2005-11-30 | $25.60 | $28.60 | 1,800 | — | — |
| 2005-11-29 | $25.59 | $28.58 | 1,000 | — | — |
| 2005-11-28 | $25.18 | $28.13 | 3,100 | — | — |
| 2005-11-25 | $25.50 | $28.48 | 0 | — | — |
| 2005-11-23 | $25.50 | $28.48 | 1,400 | — | — |
| 2005-11-22 | $25.50 | $28.48 | 1,000 | — | — |
| 2005-11-21 | $25.40 | $28.37 | 900 | — | — |
| 2005-11-18 | $25.00 | $27.93 | 1,200 | — | — |
| 2005-11-17 | $25.08 | $28.02 | 2,100 | — | — |
| 2005-11-16 | $24.42 | $27.28 | 2,100 | — | — |
| 2005-11-15 | $25.28 | $28.24 | 2,600 | — | — |
| 2005-11-14 | $25.00 | $27.93 | 4,400 | — | — |
| 2005-11-11 | $25.01 | $27.94 | 3,200 | — | — |
| 2005-11-10 | $24.99 | $27.91 | 1,500 | — | — |
| 2005-11-09 | $23.82 | $26.61 | 1,800 | — | — |
| 2005-11-08 | $24.00 | $26.81 | 1,300 | — | — |
| 2005-11-07 | $24.25 | $27.09 | 1,900 | — | — |
| 2005-11-04 | $24.28 | $27.12 | 800 | — | — |
| 2005-11-03 | $25.00 | $27.93 | 1,700 | — | — |
| 2005-11-02 | $25.00 | $27.93 | 1,000 | — | — |
| 2005-11-01 | $25.01 | $27.94 | 2,800 | — | — |
| 2005-10-31 | $24.98 | $27.90 | 6,300 | — | — |
| 2005-10-28 | $22.34 | $24.95 | 7,300 | — | — |
| 2005-10-27 | $23.78 | $26.56 | 600 | — | — |
| 2005-10-26 | $24.95 | $27.87 | 400 | — | — |
| 2005-10-25 | $25.03 | $27.96 | 1,600 | — | — |
| 2005-10-24 | $25.36 | $28.33 | 2,700 | — | — |
| 2005-10-21 | $24.31 | $27.15 | 2,400 | — | — |
| 2005-10-20 | $24.98 | $27.90 | 9,100 | — | — |
| 2005-10-19 | $25.15 | $28.09 | 6,900 | — | — |
| 2005-10-18 | $22.25 | $24.85 | 2,400 | — | — |
| 2005-10-17 | $23.23 | $25.95 | 5,700 | — | — |
| 2005-10-14 | $22.94 | $25.62 | 600 | — | — |
| 2005-10-13 | $22.26 | $24.86 | 1,800 | — | — |
| 2005-10-12 | $22.47 | $25.10 | 1,800 | — | — |
| 2005-10-11 | $22.95 | $25.64 | 3,200 | — | — |
| 2005-10-10 | $23.34 | $26.07 | 1,000 | — | — |
| 2005-10-07 | $23.99 | $26.80 | 1,500 | — | — |
| 2005-10-06 | $23.98 | $26.79 | 4,100 | — | — |
| 2005-10-05 | $24.74 | $27.64 | 8,200 | — | — |
| 2005-10-04 | $26.56 | $29.67 | 4,900 | — | — |
| 2005-10-03 | $26.45 | $29.55 | 1,900 | — | — |
| 2005-09-30 | $27.06 | $30.23 | 2,200 | — | — |
| 2005-09-29 | $27.78 | $31.03 | 1,100 | — | — |
| 2005-09-28 | $27.50 | $30.72 | 2,700 | — | — |
| 2005-09-27 | $28.50 | $31.75 | 1,300 | — | — |
| 2005-09-26 | $29.45 | $32.81 | 2,800 | — | — |
| 2005-09-23 | $25.37 | $28.27 | 400 | — | — |
| 2005-09-22 | $25.64 | $28.57 | 2,400 | — | — |
| 2005-09-21 | $25.91 | $28.87 | 2,800 | — | — |
| 2005-09-20 | $27.19 | $30.30 | 2,500 | — | — |
| 2005-09-19 | $27.06 | $30.15 | 2,300 | — | — |
| 2005-09-16 | $27.77 | $30.94 | 24,200 | — | — |
| 2005-09-15 | $27.34 | $30.46 | 1,700 | — | — |
| 2005-09-14 | $28.20 | $31.42 | 1,500 | — | — |
| 2005-09-13 | $28.85 | $32.14 | 800 | — | — |
| 2005-09-12 | $28.94 | $32.25 | 2,900 | — | — |
| 2005-09-09 | $27.90 | $31.09 | 1,800 | — | — |
| 2005-09-08 | $27.60 | $30.75 | 600 | — | — |
| 2005-09-07 | $28.11 | $31.32 | 5,700 | — | — |
| 2005-09-06 | $27.91 | $31.10 | 3,100 | — | — |
| 2005-09-02 | $27.57 | $30.72 | 1,800 | — | — |
| 2005-09-01 | $27.28 | $30.40 | 6,300 | — | — |
| 2005-08-31 | $25.58 | $28.50 | 4,000 | — | — |
| 2005-08-30 | $24.94 | $27.79 | 2,700 | — | — |
| 2005-08-29 | $24.41 | $27.20 | 400 | — | — |
| 2005-08-26 | $24.44 | $27.23 | 2,600 | — | — |
| 2005-08-25 | $24.77 | $27.60 | 500 | — | — |
| 2005-08-24 | $24.64 | $27.45 | 1,200 | — | — |
| 2005-08-23 | $24.54 | $27.34 | 3,400 | — | — |
| 2005-08-22 | $24.94 | $27.79 | 5,500 | — | — |
| 2005-08-19 | $24.60 | $27.41 | 14,400 | — | — |
| 2005-08-18 | $24.80 | $27.63 | 10,200 | — | — |
| 2005-08-17 | $25.01 | $27.87 | 22,400 | — | — |
| 2005-08-16 | $25.60 | $28.52 | 3,900 | — | — |
| 2005-08-15 | $25.79 | $28.74 | 2,700 | — | — |
| 2005-08-12 | $25.56 | $28.48 | 4,900 | — | — |
| 2005-08-11 | $25.60 | $28.52 | 2,600 | — | — |
| 2005-08-10 | $26.00 | $28.97 | 3,500 | — | — |
| 2005-08-09 | $25.15 | $28.02 | 1,800 | — | — |
| 2005-08-08 | $25.09 | $27.96 | 4,500 | — | — |
| 2005-08-05 | $25.42 | $28.32 | 7,000 | — | — |
| 2005-08-04 | $28.29 | $31.52 | 2,800 | — | — |
| 2005-08-03 | $29.76 | $33.16 | 1,700 | — | — |
| 2005-08-02 | $29.40 | $32.76 | 1,100 | — | — |
| 2005-08-01 | $29.34 | $32.69 | 3,400 | — | — |
| 2005-07-29 | $28.74 | $32.02 | 2,800 | — | — |
| 2005-07-28 | $29.64 | $33.03 | 4,600 | — | — |
| 2005-07-27 | $29.05 | $32.37 | 2,500 | — | — |
| 2005-07-26 | $28.40 | $31.64 | 18,700 | — | — |
| 2005-07-25 | $27.86 | $31.04 | 9,900 | — | — |
| 2005-07-22 | $28.26 | $31.49 | 22,800 | — | — |
| 2005-07-21 | $29.21 | $32.55 | 7,300 | — | — |
| 2005-07-20 | $30.00 | $33.43 | 6,500 | — | — |
| 2005-07-19 | $30.20 | $33.65 | 4,600 | — | — |
| 2005-07-18 | $30.00 | $33.43 | 4,800 | — | — |
| 2005-07-15 | $30.27 | $33.73 | 2,600 | — | — |
| 2005-07-14 | $30.66 | $34.16 | 8,900 | — | — |
| 2005-07-13 | $31.62 | $35.23 | 900 | — | — |
| 2005-07-12 | $31.69 | $35.31 | 7,200 | — | — |
| 2005-07-11 | $31.08 | $34.63 | 5,600 | — | — |
| 2005-07-08 | $31.74 | $35.36 | 6,100 | — | — |
| 2005-07-07 | $32.00 | $35.65 | 2,600 | — | — |
| 2005-07-06 | $31.29 | $34.86 | 3,200 | — | — |
| 2005-07-05 | $32.00 | $35.65 | 15,300 | — | — |
| 2005-07-01 | $31.04 | $34.58 | 10,600 | — | — |
| 2005-06-30 | $30.04 | $33.47 | 4,200 | — | — |
| 2005-06-29 | $30.18 | $33.63 | 4,100 | — | — |
| 2005-06-28 | $30.00 | $33.43 | 15,000 | — | — |
| 2005-06-27 | $28.67 | $31.87 | 24,100 | — | — |
| 2005-06-24 | $30.60 | $34.01 | 282,700 | — | — |
| 2005-06-23 | $30.72 | $34.14 | 10,800 | — | — |
| 2005-06-22 | $32.05 | $35.62 | 5,600 | — | — |
| 2005-06-21 | $32.41 | $36.02 | 9,500 | — | — |
| 2005-06-20 | $32.99 | $36.67 | 5,900 | — | — |
| 2005-06-17 | $33.25 | $36.96 | 5,600 | — | — |
| 2005-06-16 | $33.00 | $36.68 | 11,300 | — | — |
| 2005-06-15 | $32.80 | $36.46 | 22,800 | — | — |
| 2005-06-14 | $33.23 | $36.93 | 7,800 | — | — |
| 2005-06-13 | $33.18 | $36.88 | 5,700 | — | — |
| 2005-06-10 | $33.17 | $36.87 | 10,500 | — | — |
| 2005-06-09 | $33.21 | $36.91 | 10,800 | — | — |
| 2005-06-08 | $32.96 | $36.63 | 10,900 | — | — |
| 2005-06-07 | $32.61 | $36.25 | 13,700 | — | — |
| 2005-06-06 | $33.30 | $37.01 | 6,600 | — | — |
| 2005-06-03 | $33.05 | $36.73 | 2,200 | — | — |
| 2005-06-02 | $32.98 | $36.66 | 9,300 | — | — |
| 2005-06-01 | $32.80 | $36.46 | 4,900 | — | — |
| 2005-05-31 | $32.50 | $36.12 | 4,100 | — | — |
| 2005-05-27 | $32.47 | $36.09 | 7,700 | — | — |
| 2005-05-26 | $31.04 | $34.50 | 4,500 | — | — |
| 2005-05-25 | $31.00 | $34.46 | 4,800 | — | — |
| 2005-05-24 | $30.45 | $33.84 | 18,400 | — | — |
| 2005-05-23 | $29.49 | $32.78 | 2,800 | — | — |
| 2005-05-20 | $29.49 | $32.78 | 2,300 | — | — |
| 2005-05-19 | $29.50 | $32.79 | 14,900 | — | — |
| 2005-05-18 | $29.50 | $32.79 | 5,900 | — | — |
| 2005-05-17 | $29.74 | $33.06 | 8,600 | — | — |
| 2005-05-16 | $27.98 | $31.09 | 7,125 | — | — |
| 2005-05-13 | $28.80 | $32.01 | 12,250 | — | — |
| 2005-05-12 | $28.77 | $31.98 | 6,625 | — | — |
| 2005-05-11 | $28.72 | $31.92 | 8,250 | — | — |
| 2005-05-10 | $28.68 | $31.88 | 4,375 | — | — |
| 2005-05-09 | $28.00 | $31.12 | 6,375 | — | — |
| 2005-05-06 | $27.60 | $30.68 | 7,000 | — | — |
| 2005-05-05 | $27.20 | $30.23 | 7,250 | — | — |
| 2005-05-04 | $26.96 | $29.97 | 5,375 | — | — |
| 2005-05-03 | $26.76 | $29.74 | 10,500 | — | — |
| 2005-05-02 | $26.12 | $29.03 | 4,000 | — | — |
| 2005-04-29 | $25.82 | $28.69 | 625 | — | — |
| 2005-04-28 | $26.08 | $28.99 | 750 | — | — |
| 2005-04-27 | $26.08 | $28.99 | 3,250 | — | — |
| 2005-04-26 | $26.12 | $29.03 | 875 | — | — |
| 2005-04-25 | $26.30 | $29.23 | 2,000 | — | — |
| 2005-04-22 | $25.34 | $28.16 | 750 | — | — |
| 2005-04-21 | $25.56 | $28.41 | 500 | — | — |
| 2005-04-20 | $25.06 | $27.86 | 250 | — | — |
| 2005-04-19 | $25.17 | $27.97 | 1,000 | — | — |
| 2005-04-18 | $24.76 | $27.52 | 875 | — | — |
| 2005-04-15 | $24.80 | $27.56 | 2,750 | — | — |
| 2005-04-14 | $25.00 | $27.79 | 0 | — | — |
| 2005-04-13 | $25.00 | $27.79 | 0 | — | — |
| 2005-04-12 | $25.00 | $27.79 | 375 | — | — |
| 2005-04-11 | $25.00 | $27.79 | 250 | — | — |
| 2005-04-08 | $25.00 | $27.79 | 3,125 | — | — |
| 2005-04-07 | $24.81 | $27.57 | 250 | — | — |
| 2005-04-06 | $25.20 | $28.01 | 1,750 | — | — |
| 2005-04-05 | $25.60 | $28.45 | 250 | — | — |
| 2005-04-04 | $25.80 | $28.68 | 500 | — | — |
| 2005-04-01 | $25.40 | $28.23 | 250 | — | — |
| 2005-03-31 | $24.84 | $27.61 | 0 | — | — |
| 2005-03-30 | $24.84 | $27.61 | 1,125 | — | — |
| 2005-03-29 | $25.60 | $28.45 | 125 | — | — |
| 2005-03-28 | $25.37 | $28.12 | 0 | — | — |
| 2005-03-24 | $25.37 | $28.12 | 375 | — | — |
| 2005-03-23 | $24.98 | $27.69 | 0 | — | — |
| 2005-03-22 | $24.98 | $27.69 | 0 | — | — |
| 2005-03-21 | $24.98 | $27.69 | 1,375 | — | — |
| 2005-03-18 | $25.58 | $28.36 | 1,000 | — | — |
| 2005-03-17 | $25.24 | $27.98 | 3,000 | — | — |
| 2005-03-16 | $24.40 | $27.05 | 125 | — | — |
| 2005-03-15 | $24.79 | $27.48 | 125 | — | — |
| 2005-03-14 | $24.60 | $27.27 | 8,875 | — | — |
| 2005-03-11 | $24.04 | $26.65 | 250 | — | — |
| 2005-03-10 | $24.04 | $26.65 | 0 | — | — |
| 2005-03-09 | $24.04 | $26.65 | 375 | — | — |
| 2005-03-08 | $24.22 | $26.84 | 0 | — | — |
| 2005-03-07 | $24.22 | $26.84 | 375 | — | — |
| 2005-03-04 | $24.08 | $26.69 | 0 | — | — |
| 2005-03-03 | $24.08 | $26.69 | 500 | — | — |
| 2005-03-02 | $24.16 | $26.78 | 17,375 | — | — |
| 2005-03-01 | $24.13 | $26.75 | 8,625 | — | — |
| 2005-02-28 | $24.33 | $26.97 | 7,500 | — | — |
| 2005-02-25 | $24.70 | $27.38 | 1,250 | — | — |
| 2005-02-24 | $24.18 | $26.80 | 125 | — | — |
| 2005-02-23 | $24.32 | $26.96 | 2,500 | — | — |
| 2005-02-22 | $24.25 | $26.88 | 0 | — | — |
| 2005-02-18 | $24.25 | $26.88 | 0 | — | — |
| 2005-02-17 | $24.25 | $26.88 | 0 | — | — |
| 2005-02-16 | $24.25 | $26.88 | 2,750 | — | — |
| 2005-02-15 | $24.99 | $27.70 | 500 | — | — |
| 2005-02-14 | $24.95 | $27.66 | 0 | — | — |
| 2005-02-11 | $24.95 | $27.66 | 6,500 | — | — |
| 2005-02-10 | $24.80 | $27.49 | 0 | — | — |
| 2005-02-09 | $24.80 | $27.49 | 1,750 | — | — |
| 2005-02-08 | $24.80 | $27.49 | 875 | — | — |
| 2005-02-07 | $24.32 | $26.96 | 750 | — | — |
| 2005-02-04 | $24.40 | $27.05 | 500 | — | — |
| 2005-02-03 | $24.04 | $26.65 | 3,250 | — | — |
| 2005-02-02 | $24.80 | $27.49 | 250 | — | — |
| 2005-02-01 | $24.80 | $27.49 | 11,500 | — | — |
| 2005-01-31 | $24.41 | $27.06 | 19,250 | — | — |
| 2005-01-28 | $25.87 | $28.68 | 1,500 | — | — |
| 2005-01-27 | $26.33 | $29.18 | 0 | — | — |
| 2005-01-26 | $26.33 | $29.18 | 125 | — | — |
| 2005-01-25 | $25.60 | $28.38 | 1,500 | — | — |
| 2005-01-24 | $25.65 | $28.43 | 250 | — | — |
| 2005-01-21 | $25.66 | $28.44 | 1,750 | — | — |
| 2005-01-20 | $25.64 | $28.42 | 4,000 | — | — |
| 2005-01-19 | $26.17 | $29.01 | 875 | — | — |
| 2005-01-18 | $25.66 | $28.45 | 2,750 | — | — |
| 2005-01-14 | $26.52 | $29.40 | 625 | — | — |
| 2005-01-13 | $26.00 | $28.82 | 0 | — | — |
| 2005-01-12 | $26.00 | $28.82 | 125 | — | — |
| 2005-01-11 | $26.00 | $28.82 | 1,500 | — | — |
| 2005-01-10 | $25.68 | $28.47 | 2,250 | — | — |
| 2005-01-07 | $26.12 | $28.95 | 1,500 | — | — |
| 2005-01-06 | $26.11 | $28.95 | 2,500 | — | — |
| 2005-01-05 | $26.28 | $29.13 | 1,250 | — | — |
| 2005-01-04 | $26.21 | $29.05 | 1,500 | — | — |
| 2005-01-03 | $27.07 | $30.01 | 3,375 | — | — |