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
- 1998-10-14 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 | $24.00 | $45.41 | 3,900 | — | — |
| 2005-12-29 | $24.01 | $45.43 | 2,200 | — | — |
| 2005-12-28 | $23.87 | $45.16 | 3,100 | — | — |
| 2005-12-27 | $23.77 | $44.97 | 6,600 | — | — |
| 2005-12-23 | $23.78 | $44.99 | 6,600 | — | — |
| 2005-12-22 | $23.83 | $45.09 | 7,700 | — | — |
| 2005-12-21 | $23.99 | $45.39 | 3,000 | — | — |
| 2005-12-20 | $23.95 | $45.31 | 9,100 | — | — |
| 2005-12-19 | $23.77 | $44.97 | 3,800 | — | — |
| 2005-12-16 | $23.84 | $45.10 | 2,600 | — | — |
| 2005-12-15 | $23.93 | $45.27 | 9,100 | — | — |
| 2005-12-14 | $23.95 | $45.31 | 6,700 | — | — |
| 2005-12-13 | $24.05 | $45.50 | 5,800 | — | — |
| 2005-12-12 | $23.96 | $45.33 | 6,400 | — | — |
| 2005-12-09 | $23.84 | $45.10 | 10,200 | — | — |
| 2005-12-08 | $23.91 | $45.24 | 7,300 | — | — |
| 2005-12-07 | $24.24 | $45.86 | 5,100 | — | — |
| 2005-12-06 | $24.21 | $45.80 | 6,000 | — | — |
| 2005-12-05 | $24.24 | $45.86 | 5,800 | — | — |
| 2005-12-02 | $24.15 | $45.69 | 6,200 | — | — |
| 2005-12-01 | $23.99 | $45.39 | 6,100 | — | — |
| 2005-11-30 | $23.89 | $45.20 | 4,700 | — | — |
| 2005-11-29 | $23.90 | $45.22 | 7,900 | — | — |
| 2005-11-28 | $23.95 | $45.31 | 4,300 | — | — |
| 2005-11-25 | $23.80 | $45.03 | 7,500 | — | — |
| 2005-11-23 | $23.53 | $44.52 | 7,600 | — | — |
| 2005-11-22 | $23.60 | $44.65 | 6,500 | — | — |
| 2005-11-21 | $23.70 | $44.84 | 5,500 | — | — |
| 2005-11-18 | $23.75 | $44.93 | 3,700 | — | — |
| 2005-11-17 | $23.70 | $44.84 | 8,500 | — | — |
| 2005-11-16 | $23.51 | $44.48 | 6,900 | — | — |
| 2005-11-15 | $23.56 | $44.57 | 11,900 | — | — |
| 2005-11-14 | $23.51 | $44.48 | 5,300 | — | — |
| 2005-11-11 | $23.65 | $44.74 | 8,000 | — | — |
| 2005-11-10 | $23.61 | $44.67 | 8,100 | — | — |
| 2005-11-09 | $23.61 | $44.67 | 9,800 | — | — |
| 2005-11-08 | $23.71 | $44.86 | 5,300 | — | — |
| 2005-11-07 | $23.81 | $45.05 | 6,500 | — | — |
| 2005-11-04 | $23.88 | $45.18 | 7,000 | — | — |
| 2005-11-03 | $23.86 | $45.14 | 4,000 | — | — |
| 2005-11-02 | $23.90 | $45.22 | 7,500 | — | — |
| 2005-11-01 | $23.79 | $45.01 | 2,700 | — | — |
| 2005-10-31 | $23.76 | $44.95 | 6,900 | — | — |
| 2005-10-28 | $23.89 | $45.20 | 4,800 | — | — |
| 2005-10-27 | $23.90 | $45.22 | 4,600 | — | — |
| 2005-10-26 | $23.91 | $45.24 | 4,700 | — | — |
| 2005-10-25 | $23.80 | $45.03 | 4,100 | — | — |
| 2005-10-24 | $24.00 | $45.41 | 6,800 | — | — |
| 2005-10-21 | $23.80 | $45.03 | 10,700 | — | — |
| 2005-10-20 | $23.85 | $45.12 | 5,900 | — | — |
| 2005-10-19 | $23.95 | $45.31 | 4,500 | — | — |
| 2005-10-18 | $23.87 | $45.16 | 4,400 | — | — |
| 2005-10-17 | $24.10 | $45.60 | 6,000 | — | — |
| 2005-10-14 | $24.00 | $45.41 | 5,400 | — | — |
| 2005-10-13 | $24.20 | $45.79 | 5,300 | — | — |
| 2005-10-12 | $24.43 | $45.33 | 5,800 | — | — |
| 2005-10-11 | $24.55 | $45.56 | 7,000 | — | — |
| 2005-10-10 | $24.55 | $45.56 | 4,400 | — | — |
| 2005-10-07 | $24.42 | $45.31 | 800 | — | — |
| 2005-10-06 | $24.44 | $45.35 | 3,400 | — | — |
| 2005-10-05 | $24.25 | $45.00 | 4,800 | — | — |
| 2005-10-04 | $24.38 | $45.24 | 9,300 | — | — |
| 2005-10-03 | $24.39 | $45.26 | 8,400 | — | — |
| 2005-09-30 | $24.70 | $45.83 | 7,600 | — | — |
| 2005-09-29 | $24.49 | $45.44 | 3,800 | — | — |
| 2005-09-28 | $24.20 | $44.91 | 8,800 | — | — |
| 2005-09-27 | $24.17 | $44.85 | 10,900 | — | — |
| 2005-09-26 | $24.29 | $45.07 | 6,300 | — | — |
| 2005-09-23 | $24.13 | $44.78 | 3,700 | — | — |
| 2005-09-22 | $24.07 | $44.67 | 6,100 | — | — |
| 2005-09-21 | $24.10 | $44.72 | 10,400 | — | — |
| 2005-09-20 | $24.27 | $45.04 | 8,600 | — | — |
| 2005-09-19 | $24.55 | $45.56 | 3,100 | — | — |
| 2005-09-16 | $24.65 | $45.74 | 4,300 | — | — |
| 2005-09-15 | $24.85 | $46.11 | 4,700 | — | — |
| 2005-09-14 | $24.66 | $45.76 | 9,400 | — | — |
| 2005-09-13 | $24.66 | $45.76 | 7,300 | — | — |
| 2005-09-12 | $24.58 | $45.61 | 5,000 | — | — |
| 2005-09-09 | $24.68 | $45.80 | 4,100 | — | — |
| 2005-09-08 | $24.52 | $45.50 | 3,600 | — | — |
| 2005-09-07 | $24.66 | $45.76 | 1,700 | — | — |
| 2005-09-06 | $24.62 | $45.69 | 7,200 | — | — |
| 2005-09-02 | $24.55 | $45.56 | 1,500 | — | — |
| 2005-09-01 | $24.51 | $45.48 | 4,000 | — | — |
| 2005-08-31 | $24.55 | $45.56 | 6,700 | — | — |
| 2005-08-30 | $24.60 | $45.65 | 7,000 | — | — |
| 2005-08-29 | $24.62 | $45.69 | 4,100 | — | — |
| 2005-08-26 | $24.50 | $45.46 | 4,700 | — | — |
| 2005-08-25 | $24.50 | $45.46 | 4,400 | — | — |
| 2005-08-24 | $24.52 | $45.50 | 6,500 | — | — |
| 2005-08-23 | $24.40 | $45.28 | 6,400 | — | — |
| 2005-08-22 | $24.61 | $45.67 | 6,500 | — | — |
| 2005-08-19 | $24.58 | $45.61 | 7,900 | — | — |
| 2005-08-18 | $24.60 | $45.65 | 2,700 | — | — |
| 2005-08-17 | $24.64 | $45.72 | 4,300 | — | — |
| 2005-08-16 | $24.56 | $45.57 | 2,300 | — | — |
| 2005-08-15 | $24.51 | $45.48 | 4,300 | — | — |
| 2005-08-12 | $24.60 | $45.65 | 10,800 | — | — |
| 2005-08-11 | $24.65 | $45.74 | 6,300 | — | — |
| 2005-08-10 | $24.60 | $45.65 | 2,700 | — | — |
| 2005-08-09 | $24.60 | $45.65 | 13,400 | — | — |
| 2005-08-08 | $24.51 | $45.48 | 2,300 | — | — |
| 2005-08-05 | $24.66 | $45.76 | 2,500 | — | — |
| 2005-08-04 | $24.61 | $45.67 | 3,900 | — | — |
| 2005-08-03 | $24.55 | $45.56 | 5,600 | — | — |
| 2005-08-02 | $24.70 | $45.83 | 7,900 | — | — |
| 2005-08-01 | $24.50 | $45.46 | 3,900 | — | — |
| 2005-07-29 | $24.55 | $45.56 | 13,700 | — | — |
| 2005-07-28 | $24.51 | $45.48 | 6,300 | — | — |
| 2005-07-27 | $24.55 | $45.56 | 11,400 | — | — |
| 2005-07-26 | $24.41 | $45.30 | 10,800 | — | — |
| 2005-07-25 | $24.44 | $45.35 | 19,900 | — | — |
| 2005-07-22 | $24.39 | $45.26 | 4,200 | — | — |
| 2005-07-21 | $24.28 | $45.05 | 13,400 | — | — |
| 2005-07-20 | $24.14 | $44.79 | 6,500 | — | — |
| 2005-07-19 | $24.19 | $44.89 | 6,600 | — | — |
| 2005-07-18 | $24.18 | $44.87 | 11,900 | — | — |
| 2005-07-15 | $24.12 | $44.76 | 7,500 | — | — |
| 2005-07-14 | $24.25 | $45.00 | 9,900 | — | — |
| 2005-07-13 | $24.61 | $45.67 | 4,100 | — | — |
| 2005-07-12 | $24.90 | $45.33 | 10,400 | — | — |
| 2005-07-11 | $24.73 | $45.03 | 4,100 | — | — |
| 2005-07-08 | $24.67 | $44.92 | 3,100 | — | — |
| 2005-07-07 | $24.62 | $44.83 | 7,300 | — | — |
| 2005-07-06 | $24.65 | $44.88 | 6,600 | — | — |
| 2005-07-05 | $24.60 | $44.79 | 3,300 | — | — |
| 2005-07-01 | $24.51 | $44.62 | 6,400 | — | — |
| 2005-06-30 | $24.50 | $44.61 | 8,600 | — | — |
| 2005-06-29 | $24.51 | $44.62 | 5,100 | — | — |
| 2005-06-28 | $24.70 | $44.97 | 4,600 | — | — |
| 2005-06-27 | $24.49 | $44.59 | 3,300 | — | — |
| 2005-06-24 | $24.50 | $44.61 | 5,900 | — | — |
| 2005-06-23 | $24.51 | $44.62 | 7,500 | — | — |
| 2005-06-22 | $24.36 | $44.35 | 8,300 | — | — |
| 2005-06-21 | $24.55 | $44.70 | 3,800 | — | — |
| 2005-06-20 | $24.59 | $44.77 | 3,500 | — | — |
| 2005-06-17 | $24.45 | $44.52 | 7,100 | — | — |
| 2005-06-16 | $24.47 | $44.55 | 6,600 | — | — |
| 2005-06-15 | $24.50 | $44.61 | 8,200 | — | — |
| 2005-06-14 | $24.50 | $44.61 | 8,600 | — | — |
| 2005-06-13 | $24.60 | $44.79 | 8,500 | — | — |
| 2005-06-10 | $24.45 | $44.52 | 8,500 | — | — |
| 2005-06-09 | $24.35 | $44.33 | 15,200 | — | — |
| 2005-06-08 | $24.07 | $43.82 | 9,400 | — | — |
| 2005-06-07 | $24.09 | $43.86 | 2,100 | — | — |
| 2005-06-06 | $24.04 | $43.77 | 6,300 | — | — |
| 2005-06-03 | $24.10 | $43.88 | 1,900 | — | — |
| 2005-06-02 | $23.95 | $43.61 | 9,900 | — | — |
| 2005-06-01 | $24.08 | $43.84 | 3,900 | — | — |
| 2005-05-31 | $24.20 | $44.06 | 8,600 | — | — |
| 2005-05-27 | $24.05 | $43.79 | 6,700 | — | — |
| 2005-05-26 | $23.85 | $43.42 | 9,700 | — | — |
| 2005-05-25 | $23.90 | $43.51 | 10,100 | — | — |
| 2005-05-24 | $24.00 | $43.70 | 12,800 | — | — |
| 2005-05-23 | $24.35 | $44.33 | 15,600 | — | — |
| 2005-05-20 | $23.96 | $43.62 | 7,900 | — | — |
| 2005-05-19 | $23.80 | $43.33 | 6,900 | — | — |
| 2005-05-18 | $23.94 | $43.59 | 9,200 | — | — |
| 2005-05-17 | $24.10 | $43.88 | 10,800 | — | — |
| 2005-05-16 | $23.79 | $43.31 | 4,700 | — | — |
| 2005-05-13 | $23.80 | $43.33 | 6,700 | — | — |
| 2005-05-12 | $23.95 | $43.61 | 8,000 | — | — |
| 2005-05-11 | $24.04 | $43.77 | 4,000 | — | — |
| 2005-05-10 | $23.60 | $42.97 | 6,600 | — | — |
| 2005-05-09 | $23.52 | $42.82 | 5,400 | — | — |
| 2005-05-06 | $23.58 | $42.93 | 6,200 | — | — |
| 2005-05-05 | $23.45 | $42.69 | 8,200 | — | — |
| 2005-05-04 | $23.33 | $42.48 | 9,800 | — | — |
| 2005-05-03 | $23.09 | $42.04 | 12,600 | — | — |
| 2005-05-02 | $23.13 | $42.11 | 9,400 | — | — |
| 2005-04-29 | $23.25 | $42.33 | 7,000 | — | — |
| 2005-04-28 | $23.18 | $42.20 | 4,400 | — | — |
| 2005-04-27 | $23.28 | $42.39 | 8,200 | — | — |
| 2005-04-26 | $23.10 | $42.06 | 11,100 | — | — |
| 2005-04-25 | $23.19 | $42.22 | 2,800 | — | — |
| 2005-04-22 | $23.16 | $42.17 | 6,800 | — | — |
| 2005-04-21 | $23.00 | $41.88 | 16,000 | — | — |
| 2005-04-20 | $23.18 | $42.20 | 7,900 | — | — |
| 2005-04-19 | $23.11 | $42.08 | 8,200 | — | — |
| 2005-04-18 | $23.35 | $42.51 | 8,800 | — | — |
| 2005-04-15 | $23.25 | $42.33 | 6,900 | — | — |
| 2005-04-14 | $23.35 | $42.51 | 8,700 | — | — |
| 2005-04-13 | $23.37 | $42.55 | 8,800 | — | — |
| 2005-04-12 | $23.84 | $42.55 | 8,700 | — | — |
| 2005-04-11 | $23.75 | $42.39 | 6,200 | — | — |
| 2005-04-08 | $23.80 | $42.48 | 9,900 | — | — |
| 2005-04-07 | $23.48 | $41.91 | 8,200 | — | — |
| 2005-04-06 | $23.40 | $41.77 | 9,900 | — | — |
| 2005-04-05 | $23.55 | $42.03 | 16,800 | — | — |
| 2005-04-04 | $23.60 | $42.12 | 4,500 | — | — |
| 2005-04-01 | $23.70 | $42.30 | 5,900 | — | — |
| 2005-03-31 | $23.65 | $42.21 | 14,700 | — | — |
| 2005-03-30 | $23.65 | $42.21 | 16,400 | — | — |
| 2005-03-29 | $23.75 | $42.39 | 12,900 | — | — |
| 2005-03-28 | $23.62 | $42.16 | 17,100 | — | — |
| 2005-03-24 | $23.83 | $42.53 | 22,900 | — | — |
| 2005-03-23 | $24.21 | $43.21 | 19,100 | — | — |
| 2005-03-22 | $24.51 | $43.75 | 5,800 | — | — |
| 2005-03-21 | $24.55 | $43.82 | 4,100 | — | — |
| 2005-03-18 | $24.51 | $43.75 | 3,100 | — | — |
| 2005-03-17 | $24.51 | $43.75 | 11,800 | — | — |
| 2005-03-16 | $24.55 | $43.82 | 9,900 | — | — |
| 2005-03-15 | $24.67 | $44.03 | 11,700 | — | — |
| 2005-03-14 | $24.56 | $43.84 | 3,900 | — | — |
| 2005-03-11 | $24.72 | $44.12 | 3,700 | — | — |
| 2005-03-10 | $24.61 | $43.93 | 8,800 | — | — |
| 2005-03-09 | $24.71 | $44.10 | 10,500 | — | — |
| 2005-03-08 | $24.67 | $44.03 | 14,900 | — | — |
| 2005-03-07 | $24.66 | $44.01 | 9,300 | — | — |
| 2005-03-04 | $24.99 | $44.60 | 21,500 | — | — |
| 2005-03-03 | $24.74 | $44.16 | 8,700 | — | — |
| 2005-03-02 | $24.82 | $44.30 | 18,800 | — | — |
| 2005-03-01 | $24.76 | $44.19 | 8,700 | — | — |
| 2005-02-28 | $24.75 | $44.18 | 12,200 | — | — |
| 2005-02-25 | $24.99 | $44.60 | 12,900 | — | — |
| 2005-02-24 | $24.65 | $44.00 | 5,100 | — | — |
| 2005-02-23 | $24.53 | $43.78 | 8,800 | — | — |
| 2005-02-22 | $24.61 | $43.93 | 8,000 | — | — |
| 2005-02-18 | $24.78 | $44.23 | 6,200 | — | — |
| 2005-02-17 | $24.71 | $44.10 | 7,200 | — | — |
| 2005-02-16 | $24.80 | $44.26 | 9,300 | — | — |
| 2005-02-15 | $24.95 | $44.53 | 12,100 | — | — |
| 2005-02-14 | $24.90 | $44.44 | 8,800 | — | — |
| 2005-02-11 | $24.87 | $44.39 | 5,100 | — | — |
| 2005-02-10 | $24.88 | $44.41 | 3,900 | — | — |
| 2005-02-09 | $24.84 | $44.34 | 11,300 | — | — |
| 2005-02-08 | $24.94 | $44.51 | 5,700 | — | — |
| 2005-02-07 | $24.92 | $44.48 | 1,100 | — | — |
| 2005-02-04 | $24.73 | $44.14 | 8,900 | — | — |
| 2005-02-03 | $24.69 | $44.07 | 9,900 | — | — |
| 2005-02-02 | $24.94 | $44.51 | 5,200 | — | — |
| 2005-02-01 | $24.84 | $44.34 | 5,600 | — | — |
| 2005-01-31 | $24.93 | $44.50 | 5,000 | — | — |
| 2005-01-28 | $24.89 | $44.43 | 6,500 | — | — |
| 2005-01-27 | $24.89 | $44.43 | 10,100 | — | — |
| 2005-01-26 | $24.74 | $44.16 | 14,700 | — | — |
| 2005-01-25 | $24.75 | $44.18 | 11,600 | — | — |
| 2005-01-24 | $24.73 | $44.14 | 13,600 | — | — |
| 2005-01-21 | $24.61 | $43.93 | 5,800 | — | — |
| 2005-01-20 | $24.85 | $44.35 | 14,800 | — | — |
| 2005-01-19 | $24.65 | $44.00 | 7,800 | — | — |
| 2005-01-18 | $24.55 | $43.82 | 12,700 | — | — |
| 2005-01-14 | $24.67 | $44.03 | 10,000 | — | — |
| 2005-01-13 | $24.45 | $43.64 | 9,300 | — | — |
| 2005-01-12 | $24.51 | $43.75 | 13,800 | — | — |
| 2005-01-11 | $24.96 | $43.71 | 10,300 | — | — |
| 2005-01-10 | $24.89 | $43.59 | 7,100 | — | — |
| 2005-01-07 | $24.77 | $43.38 | 12,900 | — | — |
| 2005-01-06 | $24.85 | $43.52 | 6,400 | — | — |
| 2005-01-05 | $24.76 | $43.36 | 13,100 | — | — |
| 2005-01-04 | $24.69 | $43.24 | 10,900 | — | — |
| 2005-01-03 | $24.80 | $43.43 | 7,300 | — | — |