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
- 1998-03-27 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 | $23.87 | $23.87 | 212,200 | — | — |
| 2005-12-29 | $24.26 | $24.26 | 413,200 | — | — |
| 2005-12-28 | $23.73 | $23.72 | 293,000 | — | — |
| 2005-12-27 | $23.50 | $23.50 | 172,400 | — | — |
| 2005-12-23 | $23.62 | $23.62 | 126,400 | — | — |
| 2005-12-22 | $23.63 | $23.63 | 168,000 | — | — |
| 2005-12-21 | $23.59 | $23.60 | 253,800 | — | — |
| 2005-12-20 | $23.41 | $23.40 | 330,400 | — | — |
| 2005-12-19 | $23.40 | $23.40 | 325,400 | — | — |
| 2005-12-16 | $23.40 | $23.40 | 335,000 | — | — |
| 2005-12-15 | $23.39 | $23.39 | 406,600 | — | — |
| 2005-12-14 | $23.46 | $23.46 | 316,400 | — | — |
| 2005-12-13 | $23.47 | $23.46 | 413,400 | — | — |
| 2005-12-12 | $23.21 | $23.21 | 401,800 | — | — |
| 2005-12-09 | $23.16 | $23.16 | 381,400 | — | — |
| 2005-12-08 | $23.28 | $23.28 | 492,400 | — | — |
| 2005-12-07 | $23.28 | $23.28 | 385,400 | — | — |
| 2005-12-06 | $22.71 | $22.71 | 665,400 | — | — |
| 2005-12-05 | $22.56 | $22.56 | 323,800 | — | — |
| 2005-12-02 | $22.80 | $22.80 | 500,000 | — | — |
| 2005-12-01 | $22.57 | $22.57 | 959,000 | — | — |
| 2005-11-30 | $23.24 | $23.24 | 254,200 | — | — |
| 2005-11-29 | $23.06 | $23.06 | 420,600 | — | — |
| 2005-11-28 | $23.08 | $23.08 | 321,200 | — | — |
| 2005-11-25 | $23.22 | $23.22 | 120,400 | — | — |
| 2005-11-23 | $23.14 | $23.14 | 226,600 | — | — |
| 2005-11-22 | $22.97 | $22.97 | 332,400 | — | — |
| 2005-11-21 | $22.67 | $22.67 | 217,000 | — | — |
| 2005-11-18 | $22.65 | $22.65 | 293,400 | — | — |
| 2005-11-17 | $22.08 | $22.08 | 1,082,600 | — | — |
| 2005-11-16 | $21.87 | $21.87 | 474,000 | — | — |
| 2005-11-15 | $21.92 | $21.91 | 926,200 | — | — |
| 2005-11-14 | $22.54 | $22.54 | 344,800 | — | — |
| 2005-11-11 | $22.47 | $22.47 | 537,400 | — | — |
| 2005-11-10 | $22.28 | $22.28 | 747,400 | — | — |
| 2005-11-09 | $22.26 | $22.26 | 668,200 | — | — |
| 2005-11-08 | $22.58 | $22.58 | 257,200 | — | — |
| 2005-11-07 | $22.64 | $22.64 | 483,800 | — | — |
| 2005-11-04 | $22.46 | $22.46 | 681,600 | — | — |
| 2005-11-03 | $22.40 | $22.40 | 867,600 | — | — |
| 2005-11-02 | $21.74 | $21.73 | 653,200 | — | — |
| 2005-11-01 | $21.26 | $21.26 | 897,200 | — | — |
| 2005-10-31 | $21.22 | $21.21 | 593,800 | — | — |
| 2005-10-28 | $21.04 | $21.03 | 4,224,200 | — | — |
| 2005-10-27 | $21.46 | $21.46 | 1,858,000 | — | — |
| 2005-10-26 | $22.22 | $22.22 | 778,600 | — | — |
| 2005-10-25 | $22.15 | $22.15 | 753,400 | — | — |
| 2005-10-24 | $22.45 | $22.45 | 415,000 | — | — |
| 2005-10-21 | $22.13 | $22.13 | 333,800 | — | — |
| 2005-10-20 | $22.25 | $22.25 | 284,000 | — | — |
| 2005-10-19 | $22.70 | $22.69 | 403,800 | — | — |
| 2005-10-18 | $22.36 | $22.36 | 487,200 | — | — |
| 2005-10-17 | $22.58 | $22.58 | 367,000 | — | — |
| 2005-10-14 | $22.56 | $22.56 | 690,000 | — | — |
| 2005-10-13 | $22.18 | $22.18 | 267,000 | — | — |
| 2005-10-12 | $22.20 | $22.20 | 329,200 | — | — |
| 2005-10-11 | $22.48 | $22.48 | 574,000 | — | — |
| 2005-10-10 | $23.17 | $23.18 | 684,000 | — | — |
| 2005-10-07 | $22.70 | $22.69 | 893,200 | — | — |
| 2005-10-06 | $22.52 | $22.52 | 763,400 | — | — |
| 2005-10-05 | $22.48 | $22.48 | 730,600 | — | — |
| 2005-10-04 | $22.79 | $22.79 | 549,400 | — | — |
| 2005-10-03 | $23.00 | $23.00 | 345,000 | — | — |
| 2005-09-30 | $23.20 | $23.20 | 517,000 | — | — |
| 2005-09-29 | $23.11 | $23.11 | 314,800 | — | — |
| 2005-09-28 | $22.95 | $22.95 | 615,600 | — | — |
| 2005-09-27 | $23.04 | $23.04 | 255,000 | — | — |
| 2005-09-26 | $22.80 | $22.80 | 241,800 | — | — |
| 2005-09-23 | $22.78 | $22.78 | 616,800 | — | — |
| 2005-09-22 | $22.15 | $22.15 | 372,200 | — | — |
| 2005-09-21 | $22.21 | $22.21 | 502,400 | — | — |
| 2005-09-20 | $22.30 | $22.30 | 505,400 | — | — |
| 2005-09-19 | $23.12 | $23.12 | 522,800 | — | — |
| 2005-09-16 | $23.65 | $23.65 | 202,600 | — | — |
| 2005-09-15 | $23.52 | $23.52 | 518,400 | — | — |
| 2005-09-14 | $23.64 | $23.64 | 498,600 | — | — |
| 2005-09-13 | $23.70 | $23.70 | 423,200 | — | — |
| 2005-09-12 | $23.74 | $23.74 | 372,000 | — | — |
| 2005-09-09 | $22.97 | $22.97 | 361,800 | — | — |
| 2005-09-08 | $22.86 | $22.86 | 181,000 | — | — |
| 2005-09-07 | $22.98 | $22.98 | 567,200 | — | — |
| 2005-09-06 | $22.94 | $22.94 | 723,400 | — | — |
| 2005-09-02 | $22.64 | $22.64 | 535,400 | — | — |
| 2005-09-01 | $23.09 | $23.09 | 655,800 | — | — |
| 2005-08-31 | $23.20 | $23.20 | 940,400 | — | — |
| 2005-08-30 | $23.65 | $23.65 | 395,800 | — | — |
| 2005-08-29 | $23.98 | $23.97 | 411,800 | — | — |
| 2005-08-26 | $23.92 | $23.92 | 336,200 | — | — |
| 2005-08-25 | $24.07 | $24.07 | 301,600 | — | — |
| 2005-08-24 | $24.17 | $24.17 | 300,000 | — | — |
| 2005-08-23 | $24.64 | $24.64 | 511,200 | — | — |
| 2005-08-22 | $24.35 | $24.35 | 364,800 | — | — |
| 2005-08-19 | $24.20 | $24.20 | 298,800 | — | — |
| 2005-08-18 | $24.45 | $24.44 | 235,600 | — | — |
| 2005-08-17 | $24.61 | $24.61 | 199,800 | — | — |
| 2005-08-16 | $24.67 | $24.67 | 326,400 | — | — |
| 2005-08-15 | $25.50 | $25.50 | 400,800 | — | — |
| 2005-08-12 | $25.07 | $25.06 | 265,600 | — | — |
| 2005-08-11 | $25.04 | $25.04 | 268,000 | — | — |
| 2005-08-10 | $25.00 | $25.00 | 502,800 | — | — |
| 2005-08-09 | $24.78 | $24.78 | 306,800 | — | — |
| 2005-08-08 | $24.51 | $24.51 | 487,600 | — | — |
| 2005-08-05 | $24.82 | $24.82 | 291,400 | — | — |
| 2005-08-04 | $25.07 | $25.06 | 369,600 | — | — |
| 2005-08-03 | $25.38 | $25.38 | 491,600 | — | — |
| 2005-08-02 | $25.63 | $25.63 | 419,600 | — | — |
| 2005-08-01 | $25.91 | $25.90 | 993,800 | — | — |
| 2005-07-29 | $25.42 | $25.42 | 2,884,000 | — | — |
| 2005-07-28 | $23.43 | $23.44 | 829,200 | — | — |
| 2005-07-27 | $23.80 | $23.80 | 625,000 | — | — |
| 2005-07-26 | $24.04 | $24.03 | 475,000 | — | — |
| 2005-07-25 | $23.87 | $23.87 | 371,600 | — | — |
| 2005-07-22 | $24.25 | $24.25 | 247,000 | — | — |
| 2005-07-21 | $24.23 | $24.23 | 373,600 | — | — |
| 2005-07-20 | $24.59 | $24.59 | 794,600 | — | — |
| 2005-07-19 | $24.40 | $24.40 | 617,800 | — | — |
| 2005-07-18 | $24.29 | $24.29 | 441,600 | — | — |
| 2005-07-15 | $24.34 | $24.34 | 563,200 | — | — |
| 2005-07-14 | $24.12 | $24.12 | 498,400 | — | — |
| 2005-07-13 | $24.23 | $24.23 | 1,040,200 | — | — |
| 2005-07-12 | $24.38 | $24.38 | 548,000 | — | — |
| 2005-07-11 | $24.00 | $24.01 | 436,800 | — | — |
| 2005-07-08 | $23.67 | $23.68 | 617,200 | — | — |
| 2005-07-07 | $23.75 | $23.75 | 690,600 | — | — |
| 2005-07-06 | $24.33 | $24.33 | 643,200 | — | — |
| 2005-07-05 | $25.06 | $25.06 | 536,400 | — | — |
| 2005-07-01 | $24.72 | $24.72 | 406,000 | — | — |
| 2005-06-30 | $24.67 | $24.67 | 468,400 | — | — |
| 2005-06-29 | $24.35 | $24.35 | 446,600 | — | — |
| 2005-06-28 | $24.04 | $24.04 | 380,400 | — | — |
| 2005-06-27 | $24.00 | $24.01 | 439,800 | — | — |
| 2005-06-24 | $24.18 | $24.18 | 571,200 | — | — |
| 2005-06-23 | $24.15 | $24.15 | 980,000 | — | — |
| 2005-06-22 | $24.07 | $24.07 | 354,200 | — | — |
| 2005-06-21 | $23.88 | $23.87 | 284,400 | — | — |
| 2005-06-20 | $23.86 | $23.86 | 249,800 | — | — |
| 2005-06-17 | $23.85 | $23.85 | 482,000 | — | — |
| 2005-06-16 | $23.81 | $23.81 | 260,400 | — | — |
| 2005-06-15 | $23.67 | $23.68 | 513,400 | — | — |
| 2005-06-14 | $23.26 | $23.27 | 242,200 | — | — |
| 2005-06-13 | $23.25 | $23.25 | 285,200 | — | — |
| 2005-06-10 | $23.00 | $23.00 | 282,600 | — | — |
| 2005-06-09 | $22.79 | $22.79 | 174,400 | — | — |
| 2005-06-08 | $22.89 | $22.89 | 275,600 | — | — |
| 2005-06-07 | $22.99 | $22.99 | 328,800 | — | — |
| 2005-06-06 | $22.48 | $22.48 | 575,000 | — | — |
| 2005-06-03 | $22.64 | $22.64 | 390,800 | — | — |
| 2005-06-02 | $22.62 | $22.62 | 457,600 | — | — |
| 2005-06-01 | $22.54 | $22.54 | 719,000 | — | — |
| 2005-05-31 | $22.58 | $22.58 | 612,200 | — | — |
| 2005-05-27 | $22.56 | $22.56 | 203,400 | — | — |
| 2005-05-26 | $22.50 | $22.49 | 290,200 | — | — |
| 2005-05-25 | $22.32 | $22.32 | 413,800 | — | — |
| 2005-05-24 | $22.20 | $22.19 | 758,400 | — | — |
| 2005-05-23 | $22.42 | $22.43 | 983,600 | — | — |
| 2005-05-20 | $22.32 | $22.32 | 390,800 | — | — |
| 2005-05-19 | $22.51 | $22.51 | 411,400 | — | — |
| 2005-05-18 | $22.37 | $22.37 | 1,131,000 | — | — |
| 2005-05-17 | $22.08 | $22.08 | 1,093,200 | — | — |
| 2005-05-16 | $21.87 | $21.87 | 440,200 | — | — |
| 2005-05-13 | $21.93 | $21.94 | 822,200 | — | — |
| 2005-05-12 | $21.99 | $21.99 | 1,263,600 | — | — |
| 2005-05-11 | $22.00 | $22.00 | 792,400 | — | — |
| 2005-05-10 | $21.95 | $21.95 | 1,182,400 | — | — |
| 2005-05-09 | $22.13 | $22.13 | 861,400 | — | — |
| 2005-05-06 | $22.04 | $22.04 | 869,200 | — | — |
| 2005-05-05 | $22.20 | $22.19 | 1,217,000 | — | — |
| 2005-05-04 | $22.31 | $22.31 | 2,458,800 | — | — |
| 2005-05-03 | $22.26 | $22.27 | 1,341,800 | — | — |
| 2005-05-02 | $22.14 | $22.14 | 1,972,400 | — | — |
| 2005-04-29 | $21.50 | $21.50 | 11,088,600 | — | — |
| 2005-04-28 | $25.48 | $25.48 | 1,428,400 | — | — |
| 2005-04-27 | $26.56 | $26.56 | 1,331,200 | — | — |
| 2005-04-26 | $26.14 | $26.14 | 635,200 | — | — |
| 2005-04-25 | $25.54 | $25.54 | 602,200 | — | — |
| 2005-04-22 | $25.73 | $25.73 | 615,400 | — | — |
| 2005-04-21 | $25.88 | $25.88 | 455,400 | — | — |
| 2005-04-20 | $25.80 | $25.80 | 675,000 | — | — |
| 2005-04-19 | $25.90 | $25.90 | 766,600 | — | — |
| 2005-04-18 | $25.51 | $25.52 | 930,800 | — | — |
| 2005-04-15 | $25.49 | $25.49 | 908,400 | — | — |
| 2005-04-14 | $25.97 | $25.96 | 1,002,200 | — | — |
| 2005-04-13 | $26.28 | $26.28 | 411,800 | — | — |
| 2005-04-12 | $26.47 | $26.47 | 703,200 | — | — |
| 2005-04-11 | $26.48 | $26.48 | 420,000 | — | — |
| 2005-04-08 | $26.73 | $26.73 | 288,000 | — | — |
| 2005-04-07 | $26.70 | $26.70 | 387,600 | — | — |
| 2005-04-06 | $26.86 | $26.86 | 279,600 | — | — |
| 2005-04-05 | $27.06 | $27.06 | 570,200 | — | — |
| 2005-04-04 | $26.65 | $26.65 | 313,200 | — | — |
| 2005-04-01 | $26.40 | $26.40 | 395,000 | — | — |
| 2005-03-31 | $26.62 | $26.62 | 579,800 | — | — |
| 2005-03-30 | $26.42 | $26.41 | 947,200 | — | — |
| 2005-03-29 | $26.51 | $26.52 | 499,000 | — | — |
| 2005-03-28 | $27.11 | $27.10 | 356,800 | — | — |
| 2005-03-24 | $27.05 | $27.05 | 369,800 | — | — |
| 2005-03-23 | $26.89 | $26.89 | 388,600 | — | — |
| 2005-03-22 | $27.03 | $27.03 | 159,600 | — | — |
| 2005-03-21 | $27.18 | $27.19 | 437,200 | — | — |
| 2005-03-18 | $27.46 | $27.45 | 241,800 | — | — |
| 2005-03-17 | $27.89 | $27.88 | 314,600 | — | — |
| 2005-03-16 | $27.99 | $27.99 | 194,400 | — | — |
| 2005-03-15 | $28.06 | $28.06 | 242,600 | — | — |
| 2005-03-14 | $28.01 | $28.01 | 386,200 | — | — |
| 2005-03-11 | $27.47 | $27.47 | 154,000 | — | — |
| 2005-03-10 | $27.55 | $27.55 | 304,000 | — | — |
| 2005-03-09 | $27.75 | $27.75 | 163,000 | — | — |
| 2005-03-08 | $27.86 | $27.86 | 244,400 | — | — |
| 2005-03-07 | $28.11 | $28.11 | 287,600 | — | — |
| 2005-03-04 | $28.39 | $28.39 | 319,200 | — | — |
| 2005-03-03 | $28.30 | $28.30 | 204,200 | — | — |
| 2005-03-02 | $28.48 | $28.48 | 576,000 | — | — |
| 2005-03-01 | $28.50 | $28.50 | 314,800 | — | — |
| 2005-02-28 | $28.03 | $28.03 | 358,000 | — | — |
| 2005-02-25 | $28.09 | $28.09 | 390,000 | — | — |
| 2005-02-24 | $28.28 | $28.28 | 389,000 | — | — |
| 2005-02-23 | $28.36 | $28.36 | 505,400 | — | — |
| 2005-02-22 | $28.17 | $28.18 | 293,200 | — | — |
| 2005-02-18 | $28.23 | $28.23 | 246,000 | — | — |
| 2005-02-17 | $28.24 | $28.24 | 261,200 | — | — |
| 2005-02-16 | $27.99 | $27.99 | 444,400 | — | — |
| 2005-02-15 | $28.23 | $28.23 | 436,600 | — | — |
| 2005-02-14 | $28.18 | $28.19 | 273,600 | — | — |
| 2005-02-11 | $28.14 | $28.14 | 307,800 | — | — |
| 2005-02-10 | $27.75 | $27.75 | 425,000 | — | — |
| 2005-02-09 | $27.68 | $27.68 | 449,400 | — | — |
| 2005-02-08 | $27.97 | $27.96 | 238,000 | — | — |
| 2005-02-07 | $28.09 | $28.10 | 197,200 | — | — |
| 2005-02-04 | $27.96 | $27.96 | 214,800 | — | — |
| 2005-02-03 | $27.82 | $27.82 | 386,800 | — | — |
| 2005-02-02 | $27.59 | $27.59 | 519,800 | — | — |
| 2005-02-01 | $27.54 | $27.53 | 518,600 | — | — |
| 2005-01-31 | $27.43 | $27.44 | 711,400 | — | — |
| 2005-01-28 | $27.08 | $27.08 | 1,612,200 | — | — |
| 2005-01-27 | $27.99 | $27.99 | 2,308,400 | — | — |
| 2005-01-26 | $26.77 | $26.77 | 1,108,000 | — | — |
| 2005-01-25 | $27.06 | $27.06 | 486,000 | — | — |
| 2005-01-24 | $27.46 | $27.46 | 376,800 | — | — |
| 2005-01-21 | $27.22 | $27.22 | 242,200 | — | — |
| 2005-01-20 | $27.78 | $27.78 | 458,400 | — | — |
| 2005-01-19 | $28.20 | $28.20 | 722,400 | — | — |
| 2005-01-18 | $27.77 | $27.77 | 277,000 | — | — |
| 2005-01-14 | $27.90 | $27.90 | 296,400 | — | — |
| 2005-01-13 | $27.48 | $27.48 | 365,400 | — | — |
| 2005-01-12 | $27.79 | $27.78 | 328,800 | — | — |
| 2005-01-11 | $28.32 | $28.31 | 547,000 | — | — |
| 2005-01-10 | $27.79 | $27.79 | 474,000 | — | — |
| 2005-01-07 | $27.33 | $27.33 | 548,800 | — | — |
| 2005-01-06 | $27.50 | $27.50 | 571,000 | — | — |
| 2005-01-05 | $27.82 | $27.82 | 396,800 | — | — |
| 2005-01-04 | $28.11 | $28.11 | 683,200 | — | — |
| 2005-01-03 | $28.83 | $28.83 | 670,800 | — | — |