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
- 1997-10-24 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 | $22.77 | $24.88 | 357,100 | — | — |
| 2005-12-29 | $23.64 | $25.83 | 112,200 | — | — |
| 2005-12-28 | $23.19 | $25.34 | 127,300 | — | — |
| 2005-12-27 | $23.28 | $25.44 | 177,800 | — | — |
| 2005-12-23 | $23.79 | $26.00 | 157,700 | — | — |
| 2005-12-22 | $23.82 | $26.03 | 64,800 | — | — |
| 2005-12-21 | $23.89 | $26.10 | 125,500 | — | — |
| 2005-12-20 | $23.71 | $25.91 | 241,400 | — | — |
| 2005-12-19 | $24.09 | $26.32 | 294,200 | — | — |
| 2005-12-16 | $24.54 | $26.81 | 913,600 | — | — |
| 2005-12-15 | $22.69 | $24.79 | 199,000 | — | — |
| 2005-12-14 | $23.10 | $25.24 | 247,800 | — | — |
| 2005-12-13 | $23.18 | $25.33 | 214,100 | — | — |
| 2005-12-12 | $23.09 | $25.23 | 499,900 | — | — |
| 2005-12-09 | $23.82 | $26.03 | 1,980,700 | — | — |
| 2005-12-08 | $25.87 | $28.27 | 130,100 | — | — |
| 2005-12-07 | $26.00 | $28.41 | 56,600 | — | — |
| 2005-12-06 | $26.05 | $28.46 | 92,700 | — | — |
| 2005-12-05 | $26.39 | $28.84 | 141,600 | — | — |
| 2005-12-02 | $26.36 | $28.80 | 132,000 | — | — |
| 2005-12-01 | $26.09 | $28.51 | 72,100 | — | — |
| 2005-11-30 | $25.97 | $28.38 | 76,900 | — | — |
| 2005-11-29 | $25.84 | $28.24 | 193,100 | — | — |
| 2005-11-28 | $25.91 | $28.31 | 79,700 | — | — |
| 2005-11-25 | $26.09 | $28.51 | 25,700 | — | — |
| 2005-11-23 | $26.04 | $28.45 | 48,400 | — | — |
| 2005-11-22 | $26.05 | $28.46 | 73,200 | — | — |
| 2005-11-21 | $25.99 | $28.40 | 62,000 | — | — |
| 2005-11-18 | $26.08 | $28.50 | 65,100 | — | — |
| 2005-11-17 | $26.27 | $28.70 | 89,800 | — | — |
| 2005-11-16 | $25.99 | $28.40 | 131,700 | — | — |
| 2005-11-15 | $26.02 | $28.43 | 162,300 | — | — |
| 2005-11-14 | $25.53 | $27.90 | 75,200 | — | — |
| 2005-11-11 | $25.36 | $27.71 | 72,100 | — | — |
| 2005-11-10 | $25.28 | $27.62 | 139,900 | — | — |
| 2005-11-09 | $25.22 | $27.56 | 70,800 | — | — |
| 2005-11-08 | $25.32 | $27.67 | 146,300 | — | — |
| 2005-11-07 | $25.38 | $27.73 | 91,700 | — | — |
| 2005-11-04 | $25.16 | $27.27 | 131,800 | — | — |
| 2005-11-03 | $25.54 | $27.69 | 69,200 | — | — |
| 2005-11-02 | $25.90 | $28.08 | 101,800 | — | — |
| 2005-11-01 | $26.28 | $28.49 | 43,800 | — | — |
| 2005-10-31 | $26.07 | $28.26 | 47,100 | — | — |
| 2005-10-28 | $26.00 | $28.18 | 62,600 | — | — |
| 2005-10-27 | $25.85 | $28.02 | 88,200 | — | — |
| 2005-10-26 | $25.95 | $28.13 | 88,600 | — | — |
| 2005-10-25 | $25.93 | $28.11 | 86,700 | — | — |
| 2005-10-24 | $25.91 | $28.09 | 83,300 | — | — |
| 2005-10-21 | $25.75 | $27.91 | 28,700 | — | — |
| 2005-10-20 | $25.66 | $27.82 | 52,200 | — | — |
| 2005-10-19 | $25.80 | $27.97 | 79,500 | — | — |
| 2005-10-18 | $25.47 | $27.61 | 71,500 | — | — |
| 2005-10-17 | $25.80 | $27.97 | 40,400 | — | — |
| 2005-10-14 | $26.06 | $28.25 | 63,700 | — | — |
| 2005-10-13 | $26.20 | $28.40 | 107,400 | — | — |
| 2005-10-12 | $26.10 | $28.29 | 50,700 | — | — |
| 2005-10-11 | $26.11 | $28.30 | 59,800 | — | — |
| 2005-10-10 | $26.15 | $28.35 | 134,900 | — | — |
| 2005-10-07 | $26.15 | $28.35 | 99,100 | — | — |
| 2005-10-06 | $26.12 | $28.31 | 87,700 | — | — |
| 2005-10-05 | $26.66 | $28.90 | 144,700 | — | — |
| 2005-10-04 | $26.95 | $29.21 | 40,700 | — | — |
| 2005-10-03 | $27.13 | $29.41 | 65,000 | — | — |
| 2005-09-30 | $27.22 | $29.51 | 44,300 | — | — |
| 2005-09-29 | $27.18 | $29.46 | 51,200 | — | — |
| 2005-09-28 | $27.03 | $29.30 | 98,300 | — | — |
| 2005-09-27 | $26.80 | $29.05 | 86,100 | — | — |
| 2005-09-26 | $26.21 | $28.41 | 100,800 | — | — |
| 2005-09-23 | $26.14 | $28.34 | 171,000 | — | — |
| 2005-09-22 | $26.20 | $28.40 | 67,500 | — | — |
| 2005-09-21 | $26.12 | $28.31 | 75,400 | — | — |
| 2005-09-20 | $26.58 | $28.81 | 61,300 | — | — |
| 2005-09-19 | $26.80 | $29.05 | 144,900 | — | — |
| 2005-09-16 | $26.56 | $28.79 | 72,900 | — | — |
| 2005-09-15 | $26.60 | $28.83 | 69,100 | — | — |
| 2005-09-14 | $26.39 | $28.61 | 91,700 | — | — |
| 2005-09-13 | $26.42 | $28.64 | 84,200 | — | — |
| 2005-09-12 | $26.62 | $28.86 | 153,600 | — | — |
| 2005-09-09 | $25.95 | $28.13 | 46,000 | — | — |
| 2005-09-08 | $25.98 | $28.16 | 59,000 | — | — |
| 2005-09-07 | $26.03 | $28.22 | 102,400 | — | — |
| 2005-09-06 | $25.86 | $28.03 | 113,700 | — | — |
| 2005-09-02 | $25.76 | $27.92 | 52,700 | — | — |
| 2005-09-01 | $25.65 | $27.80 | 109,500 | — | — |
| 2005-08-31 | $25.49 | $27.63 | 115,600 | — | — |
| 2005-08-30 | $25.45 | $27.59 | 74,600 | — | — |
| 2005-08-29 | $25.67 | $27.83 | 84,200 | — | — |
| 2005-08-26 | $25.61 | $27.76 | 71,700 | — | — |
| 2005-08-25 | $25.55 | $27.70 | 243,400 | — | — |
| 2005-08-24 | $25.22 | $27.34 | 165,500 | — | — |
| 2005-08-23 | $25.32 | $27.45 | 159,200 | — | — |
| 2005-08-22 | $25.50 | $27.64 | 47,300 | — | — |
| 2005-08-19 | $25.48 | $27.62 | 127,100 | — | — |
| 2005-08-18 | $25.55 | $27.70 | 184,800 | — | — |
| 2005-08-17 | $25.55 | $27.70 | 143,100 | — | — |
| 2005-08-16 | $25.41 | $27.54 | 145,600 | — | — |
| 2005-08-15 | $25.55 | $27.70 | 77,300 | — | — |
| 2005-08-12 | $25.60 | $27.75 | 91,700 | — | — |
| 2005-08-11 | $25.54 | $27.69 | 135,000 | — | — |
| 2005-08-10 | $25.46 | $27.60 | 125,200 | — | — |
| 2005-08-09 | $25.57 | $27.72 | 133,000 | — | — |
| 2005-08-08 | $25.73 | $27.67 | 174,200 | — | — |
| 2005-08-05 | $25.86 | $27.81 | 310,900 | — | — |
| 2005-08-04 | $26.22 | $28.20 | 303,700 | — | — |
| 2005-08-03 | $25.96 | $27.92 | 233,300 | — | — |
| 2005-08-02 | $26.00 | $27.97 | 349,400 | — | — |
| 2005-08-01 | $26.00 | $27.97 | 193,200 | — | — |
| 2005-07-29 | $26.31 | $28.30 | 206,500 | — | — |
| 2005-07-28 | $26.32 | $28.31 | 95,100 | — | — |
| 2005-07-27 | $26.45 | $28.45 | 89,200 | — | — |
| 2005-07-26 | $26.64 | $28.65 | 163,000 | — | — |
| 2005-07-25 | $26.53 | $28.54 | 129,800 | — | — |
| 2005-07-22 | $26.75 | $28.77 | 87,200 | — | — |
| 2005-07-21 | $26.70 | $28.72 | 124,600 | — | — |
| 2005-07-20 | $26.98 | $29.02 | 79,500 | — | — |
| 2005-07-19 | $27.00 | $29.04 | 105,400 | — | — |
| 2005-07-18 | $26.89 | $28.92 | 54,400 | — | — |
| 2005-07-15 | $27.01 | $29.05 | 44,300 | — | — |
| 2005-07-14 | $27.08 | $29.13 | 86,800 | — | — |
| 2005-07-13 | $27.12 | $29.17 | 54,700 | — | — |
| 2005-07-12 | $26.99 | $29.03 | 104,500 | — | — |
| 2005-07-11 | $27.26 | $29.32 | 209,200 | — | — |
| 2005-07-08 | $26.48 | $28.48 | 138,700 | — | — |
| 2005-07-07 | $26.28 | $28.27 | 137,500 | — | — |
| 2005-07-06 | $26.69 | $28.71 | 106,600 | — | — |
| 2005-07-05 | $26.62 | $28.63 | 216,300 | — | — |
| 2005-07-01 | $26.95 | $28.99 | 81,800 | — | — |
| 2005-06-30 | $26.92 | $28.95 | 92,500 | — | — |
| 2005-06-29 | $26.74 | $28.76 | 70,700 | — | — |
| 2005-06-28 | $26.72 | $28.74 | 90,000 | — | — |
| 2005-06-27 | $26.28 | $28.27 | 139,200 | — | — |
| 2005-06-24 | $26.13 | $28.10 | 83,400 | — | — |
| 2005-06-23 | $26.23 | $28.21 | 96,400 | — | — |
| 2005-06-22 | $26.15 | $28.13 | 148,100 | — | — |
| 2005-06-21 | $26.25 | $28.23 | 186,400 | — | — |
| 2005-06-20 | $26.12 | $28.09 | 147,500 | — | — |
| 2005-06-17 | $26.27 | $28.26 | 122,400 | — | — |
| 2005-06-16 | $26.50 | $28.50 | 239,600 | — | — |
| 2005-06-15 | $26.62 | $28.63 | 143,500 | — | — |
| 2005-06-14 | $26.59 | $28.60 | 141,800 | — | — |
| 2005-06-13 | $26.47 | $28.47 | 307,700 | — | — |
| 2005-06-10 | $26.17 | $28.15 | 291,000 | — | — |
| 2005-06-09 | $26.38 | $28.37 | 259,700 | — | — |
| 2005-06-08 | $26.88 | $28.91 | 343,200 | — | — |
| 2005-06-07 | $28.05 | $30.17 | 170,700 | — | — |
| 2005-06-06 | $28.39 | $30.54 | 104,800 | — | — |
| 2005-06-03 | $28.50 | $30.65 | 177,000 | — | — |
| 2005-06-02 | $29.00 | $31.19 | 101,900 | — | — |
| 2005-06-01 | $29.00 | $31.19 | 96,400 | — | — |
| 2005-05-31 | $29.12 | $31.32 | 77,200 | — | — |
| 2005-05-27 | $29.50 | $31.73 | 49,100 | — | — |
| 2005-05-26 | $29.60 | $31.84 | 65,300 | — | — |
| 2005-05-25 | $29.55 | $31.78 | 75,300 | — | — |
| 2005-05-24 | $29.63 | $31.87 | 57,800 | — | — |
| 2005-05-23 | $29.53 | $31.76 | 44,700 | — | — |
| 2005-05-20 | $29.74 | $31.99 | 54,900 | — | — |
| 2005-05-19 | $29.75 | $32.00 | 48,500 | — | — |
| 2005-05-18 | $29.63 | $31.87 | 42,700 | — | — |
| 2005-05-17 | $29.56 | $31.79 | 105,700 | — | — |
| 2005-05-16 | $29.40 | $31.62 | 62,500 | — | — |
| 2005-05-13 | $29.17 | $31.37 | 151,900 | — | — |
| 2005-05-12 | $29.17 | $31.37 | 128,000 | — | — |
| 2005-05-11 | $29.23 | $31.44 | 90,400 | — | — |
| 2005-05-10 | $28.99 | $31.18 | 138,800 | — | — |
| 2005-05-09 | $28.78 | $30.96 | 146,000 | — | — |
| 2005-05-06 | $29.02 | $31.00 | 74,400 | — | — |
| 2005-05-05 | $28.98 | $30.96 | 70,900 | — | — |
| 2005-05-04 | $29.04 | $31.02 | 102,500 | — | — |
| 2005-05-03 | $29.15 | $31.14 | 171,200 | — | — |
| 2005-05-02 | $28.89 | $30.86 | 150,100 | — | — |
| 2005-04-29 | $28.90 | $30.87 | 155,100 | — | — |
| 2005-04-28 | $29.11 | $31.09 | 212,100 | — | — |
| 2005-04-27 | $29.69 | $31.71 | 116,800 | — | — |
| 2005-04-26 | $30.02 | $32.07 | 419,800 | — | — |
| 2005-04-25 | $29.50 | $31.51 | 303,700 | — | — |
| 2005-04-22 | $28.95 | $30.92 | 174,200 | — | — |
| 2005-04-21 | $29.89 | $31.93 | 97,800 | — | — |
| 2005-04-20 | $29.60 | $31.62 | 114,600 | — | — |
| 2005-04-19 | $30.30 | $32.37 | 103,100 | — | — |
| 2005-04-18 | $30.03 | $32.08 | 291,000 | — | — |
| 2005-04-15 | $30.56 | $32.64 | 157,700 | — | — |
| 2005-04-14 | $30.83 | $32.93 | 145,300 | — | — |
| 2005-04-13 | $31.01 | $33.12 | 75,400 | — | — |
| 2005-04-12 | $31.01 | $33.12 | 111,700 | — | — |
| 2005-04-11 | $30.55 | $32.63 | 311,000 | — | — |
| 2005-04-08 | $31.71 | $33.87 | 229,600 | — | — |
| 2005-04-07 | $30.58 | $32.66 | 60,600 | — | — |
| 2005-04-06 | $30.87 | $32.97 | 138,600 | — | — |
| 2005-04-05 | $30.75 | $32.85 | 149,400 | — | — |
| 2005-04-04 | $30.48 | $32.56 | 59,400 | — | — |
| 2005-04-01 | $30.51 | $32.59 | 61,000 | — | — |
| 2005-03-31 | $30.52 | $32.60 | 74,000 | — | — |
| 2005-03-30 | $30.38 | $32.45 | 84,700 | — | — |
| 2005-03-29 | $30.18 | $32.24 | 96,700 | — | — |
| 2005-03-28 | $30.69 | $32.78 | 164,100 | — | — |
| 2005-03-24 | $30.56 | $32.64 | 134,400 | — | — |
| 2005-03-23 | $31.05 | $33.17 | 292,600 | — | — |
| 2005-03-22 | $30.83 | $32.93 | 229,700 | — | — |
| 2005-03-21 | $30.27 | $32.33 | 174,200 | — | — |
| 2005-03-18 | $30.51 | $32.59 | 169,700 | — | — |
| 2005-03-17 | $30.26 | $32.32 | 82,700 | — | — |
| 2005-03-16 | $30.18 | $32.24 | 106,200 | — | — |
| 2005-03-15 | $30.29 | $32.35 | 114,100 | — | — |
| 2005-03-14 | $30.07 | $32.12 | 143,800 | — | — |
| 2005-03-11 | $29.91 | $31.95 | 205,400 | — | — |
| 2005-03-10 | $29.90 | $31.94 | 182,800 | — | — |
| 2005-03-09 | $30.13 | $32.18 | 99,000 | — | — |
| 2005-03-08 | $30.12 | $32.17 | 112,600 | — | — |
| 2005-03-07 | $30.83 | $32.93 | 61,700 | — | — |
| 2005-03-04 | $30.96 | $33.07 | 149,900 | — | — |
| 2005-03-03 | $31.06 | $33.18 | 196,900 | — | — |
| 2005-03-02 | $30.50 | $32.58 | 142,200 | — | — |
| 2005-03-01 | $30.29 | $32.35 | 194,700 | — | — |
| 2005-02-28 | $29.84 | $31.87 | 161,800 | — | — |
| 2005-02-25 | $29.71 | $31.74 | 256,900 | — | — |
| 2005-02-24 | $29.94 | $31.98 | 286,900 | — | — |
| 2005-02-23 | $30.48 | $32.56 | 278,100 | — | — |
| 2005-02-22 | $30.71 | $32.80 | 220,900 | — | — |
| 2005-02-18 | $31.40 | $33.54 | 196,200 | — | — |
| 2005-02-17 | $32.20 | $34.39 | 228,300 | — | — |
| 2005-02-16 | $32.18 | $34.37 | 202,700 | — | — |
| 2005-02-15 | $32.45 | $34.66 | 586,900 | — | — |
| 2005-02-14 | $31.01 | $33.12 | 231,600 | — | — |
| 2005-02-11 | $30.16 | $32.22 | 285,600 | — | — |
| 2005-02-10 | $30.26 | $32.32 | 440,000 | — | — |
| 2005-02-09 | $31.15 | $33.27 | 299,600 | — | — |
| 2005-02-08 | $31.70 | $33.86 | 298,400 | — | — |
| 2005-02-07 | $32.79 | $34.81 | 272,900 | — | — |
| 2005-02-04 | $33.74 | $35.82 | 500,100 | — | — |
| 2005-02-03 | $33.16 | $35.20 | 237,600 | — | — |
| 2005-02-02 | $33.15 | $35.19 | 430,400 | — | — |
| 2005-02-01 | $32.35 | $34.34 | 348,400 | — | — |
| 2005-01-31 | $31.93 | $33.90 | 158,800 | — | — |
| 2005-01-28 | $31.52 | $33.46 | 338,400 | — | — |
| 2005-01-27 | $32.05 | $34.03 | 1,106,500 | — | — |
| 2005-01-26 | $29.83 | $31.67 | 158,000 | — | — |
| 2005-01-25 | $29.63 | $31.46 | 143,300 | — | — |
| 2005-01-24 | $29.28 | $31.09 | 116,200 | — | — |
| 2005-01-21 | $29.15 | $30.95 | 203,100 | — | — |
| 2005-01-20 | $29.33 | $31.14 | 99,700 | — | — |
| 2005-01-19 | $29.12 | $30.92 | 150,700 | — | — |
| 2005-01-18 | $29.07 | $30.86 | 231,300 | — | — |
| 2005-01-14 | $29.04 | $30.83 | 146,700 | — | — |
| 2005-01-13 | $28.76 | $30.53 | 103,000 | — | — |
| 2005-01-12 | $28.48 | $30.24 | 89,200 | — | — |
| 2005-01-11 | $28.68 | $30.45 | 106,200 | — | — |
| 2005-01-10 | $28.68 | $30.45 | 193,200 | — | — |
| 2005-01-07 | $28.51 | $30.27 | 189,500 | — | — |
| 2005-01-06 | $28.64 | $30.41 | 98,000 | — | — |
| 2005-01-05 | $28.39 | $30.14 | 132,100 | — | — |
| 2005-01-04 | $29.21 | $31.01 | 214,000 | — | — |
| 2005-01-03 | $29.51 | $31.33 | 220,600 | — | — |