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
- 2003-02-03 to 2026-09-09
- 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 | $25.47 | $32.04 | 8,500 | — | — |
| 2005-12-29 | $25.27 | $31.79 | 54,500 | — | — |
| 2005-12-28 | $24.67 | $31.04 | 71,800 | — | — |
| 2005-12-27 | $25.00 | $31.45 | 61,700 | — | — |
| 2005-12-23 | $25.40 | $31.96 | 14,400 | — | — |
| 2005-12-22 | $25.60 | $32.21 | 16,800 | — | — |
| 2005-12-21 | $25.89 | $32.57 | 32,800 | — | — |
| 2005-12-20 | $26.07 | $32.80 | 7,100 | — | — |
| 2005-12-19 | $25.94 | $32.64 | 44,600 | — | — |
| 2005-12-16 | $26.00 | $32.71 | 21,200 | — | — |
| 2005-12-15 | $26.43 | $33.25 | 26,200 | — | — |
| 2005-12-14 | $26.87 | $33.81 | 19,100 | — | — |
| 2005-12-13 | $26.44 | $33.26 | 26,800 | — | — |
| 2005-12-12 | $27.00 | $33.97 | 14,500 | — | — |
| 2005-12-09 | $27.00 | $33.97 | 12,600 | — | — |
| 2005-12-08 | $26.50 | $33.34 | 57,100 | — | — |
| 2005-12-07 | $26.46 | $33.29 | 20,400 | — | — |
| 2005-12-06 | $25.96 | $32.66 | 7,100 | — | — |
| 2005-12-05 | $26.09 | $32.82 | 34,200 | — | — |
| 2005-12-02 | $26.16 | $32.91 | 35,500 | — | — |
| 2005-12-01 | $26.07 | $32.80 | 33,400 | — | — |
| 2005-11-30 | $26.44 | $33.26 | 57,800 | — | — |
| 2005-11-29 | $25.90 | $32.59 | 9,800 | — | — |
| 2005-11-28 | $25.95 | $32.65 | 5,000 | — | — |
| 2005-11-25 | $26.40 | $33.21 | 1,200 | — | — |
| 2005-11-23 | $26.77 | $33.68 | 36,400 | — | — |
| 2005-11-22 | $26.09 | $32.82 | 42,900 | — | — |
| 2005-11-21 | $25.90 | $32.59 | 10,600 | — | — |
| 2005-11-18 | $25.26 | $31.78 | 19,400 | — | — |
| 2005-11-17 | $25.90 | $32.59 | 8,500 | — | — |
| 2005-11-16 | $26.00 | $32.71 | 10,100 | — | — |
| 2005-11-15 | $25.70 | $32.33 | 22,400 | — | — |
| 2005-11-14 | $24.97 | $31.42 | 36,000 | — | — |
| 2005-11-11 | $25.04 | $31.50 | 17,400 | — | — |
| 2005-11-10 | $25.42 | $31.98 | 24,200 | — | — |
| 2005-11-09 | $25.75 | $32.40 | 9,900 | — | — |
| 2005-11-08 | $25.75 | $32.40 | 26,400 | — | — |
| 2005-11-07 | $25.71 | $32.35 | 31,000 | — | — |
| 2005-11-04 | $26.45 | $33.28 | 8,900 | — | — |
| 2005-11-03 | $26.46 | $33.29 | 26,600 | — | — |
| 2005-11-02 | $26.64 | $33.52 | 15,400 | — | — |
| 2005-11-01 | $26.00 | $32.71 | 13,500 | — | — |
| 2005-10-31 | $26.40 | $33.21 | 22,300 | — | — |
| 2005-10-28 | $26.30 | $33.09 | 32,500 | — | — |
| 2005-10-27 | $26.82 | $33.74 | 8,600 | — | — |
| 2005-10-26 | $26.70 | $33.59 | 31,400 | — | — |
| 2005-10-25 | $26.99 | $33.96 | 41,300 | — | — |
| 2005-10-24 | $26.67 | $33.55 | 15,800 | — | — |
| 2005-10-21 | $26.71 | $33.60 | 12,400 | — | — |
| 2005-10-20 | $27.13 | $34.13 | 16,400 | — | — |
| 2005-10-19 | $27.44 | $33.80 | 37,400 | — | — |
| 2005-10-18 | $27.46 | $33.82 | 20,600 | — | — |
| 2005-10-17 | $27.98 | $34.46 | 11,000 | — | — |
| 2005-10-14 | $27.97 | $34.45 | 13,100 | — | — |
| 2005-10-13 | $27.81 | $34.25 | 15,400 | — | — |
| 2005-10-12 | $27.96 | $34.44 | 11,000 | — | — |
| 2005-10-11 | $28.00 | $34.49 | 9,000 | — | — |
| 2005-10-10 | $28.00 | $34.49 | 7,500 | — | — |
| 2005-10-07 | $27.89 | $34.35 | 30,300 | — | — |
| 2005-10-06 | $27.20 | $33.50 | 50,500 | — | — |
| 2005-10-05 | $29.74 | $36.63 | 16,700 | — | — |
| 2005-10-04 | $29.91 | $36.84 | 18,800 | — | — |
| 2005-10-03 | $30.49 | $37.55 | 29,200 | — | — |
| 2005-09-30 | $30.65 | $37.75 | 20,600 | — | — |
| 2005-09-29 | $30.11 | $37.09 | 34,600 | — | — |
| 2005-09-28 | $29.80 | $36.70 | 25,500 | — | — |
| 2005-09-27 | $29.11 | $35.85 | 8,000 | — | — |
| 2005-09-26 | $28.16 | $34.68 | 39,300 | — | — |
| 2005-09-23 | $28.75 | $35.41 | 9,700 | — | — |
| 2005-09-22 | $28.36 | $34.93 | 12,900 | — | — |
| 2005-09-21 | $28.82 | $35.50 | 19,700 | — | — |
| 2005-09-20 | $27.92 | $34.39 | 25,000 | — | — |
| 2005-09-19 | $27.98 | $34.46 | 17,800 | — | — |
| 2005-09-16 | $26.53 | $32.68 | 35,500 | — | — |
| 2005-09-15 | $26.74 | $32.93 | 20,900 | — | — |
| 2005-09-14 | $26.86 | $33.08 | 36,500 | — | — |
| 2005-09-13 | $27.52 | $33.90 | 37,500 | — | — |
| 2005-09-12 | $28.00 | $34.49 | 17,200 | — | — |
| 2005-09-09 | $27.79 | $34.23 | 23,200 | — | — |
| 2005-09-08 | $28.00 | $34.49 | 13,000 | — | — |
| 2005-09-07 | $27.22 | $33.53 | 26,700 | — | — |
| 2005-09-06 | $27.00 | $33.26 | 10,600 | — | — |
| 2005-09-02 | $26.70 | $32.89 | 8,400 | — | — |
| 2005-09-01 | $26.59 | $32.75 | 47,300 | — | — |
| 2005-08-31 | $26.61 | $32.77 | 33,700 | — | — |
| 2005-08-30 | $27.08 | $33.35 | 25,300 | — | — |
| 2005-08-29 | $26.51 | $32.65 | 34,000 | — | — |
| 2005-08-26 | $27.00 | $33.26 | 13,500 | — | — |
| 2005-08-25 | $27.10 | $33.38 | 13,200 | — | — |
| 2005-08-24 | $27.19 | $33.49 | 31,100 | — | — |
| 2005-08-23 | $27.00 | $33.26 | 43,200 | — | — |
| 2005-08-22 | $25.81 | $31.79 | 24,800 | — | — |
| 2005-08-19 | $25.24 | $31.09 | 30,800 | — | — |
| 2005-08-18 | $25.20 | $31.04 | 9,600 | — | — |
| 2005-08-17 | $25.29 | $31.15 | 22,000 | — | — |
| 2005-08-16 | $25.40 | $31.28 | 19,200 | — | — |
| 2005-08-15 | $25.15 | $30.98 | 27,100 | — | — |
| 2005-08-12 | $24.69 | $30.41 | 15,800 | — | — |
| 2005-08-11 | $24.50 | $30.18 | 77,000 | — | — |
| 2005-08-10 | $24.50 | $30.18 | 90,500 | — | — |
| 2005-08-09 | $24.33 | $29.97 | 21,700 | — | — |
| 2005-08-08 | $24.40 | $30.05 | 52,000 | — | — |
| 2005-08-05 | $24.25 | $29.87 | 34,900 | — | — |
| 2005-08-04 | $24.25 | $29.87 | 36,200 | — | — |
| 2005-08-03 | $24.50 | $30.18 | 73,600 | — | — |
| 2005-08-02 | $24.49 | $30.16 | 8,500 | — | — |
| 2005-08-01 | $24.35 | $29.99 | 27,900 | — | — |
| 2005-07-29 | $24.13 | $29.72 | 7,700 | — | — |
| 2005-07-28 | $24.03 | $29.60 | 18,500 | — | — |
| 2005-07-27 | $23.65 | $29.13 | 25,300 | — | — |
| 2005-07-26 | $24.00 | $29.56 | 38,400 | — | — |
| 2005-07-25 | $24.20 | $29.81 | 8,500 | — | — |
| 2005-07-22 | $24.39 | $30.04 | 13,500 | — | — |
| 2005-07-21 | $24.14 | $29.73 | 18,700 | — | — |
| 2005-07-20 | $25.28 | $30.50 | 45,800 | — | — |
| 2005-07-19 | $24.90 | $30.04 | 67,000 | — | — |
| 2005-07-18 | $24.21 | $29.21 | 16,400 | — | — |
| 2005-07-15 | $24.25 | $29.26 | 30,300 | — | — |
| 2005-07-14 | $24.11 | $29.09 | 28,300 | — | — |
| 2005-07-13 | $23.99 | $28.95 | 48,900 | — | — |
| 2005-07-12 | $24.02 | $28.98 | 34,400 | — | — |
| 2005-07-11 | $24.02 | $28.98 | 16,200 | — | — |
| 2005-07-08 | $23.93 | $28.87 | 32,900 | — | — |
| 2005-07-07 | $23.82 | $28.74 | 72,700 | — | — |
| 2005-07-06 | $23.89 | $28.83 | 90,400 | — | — |
| 2005-07-05 | $23.88 | $28.81 | 20,100 | — | — |
| 2005-07-01 | $23.72 | $28.62 | 32,500 | — | — |
| 2005-06-30 | $23.92 | $28.86 | 2,600 | — | — |
| 2005-06-29 | $23.89 | $28.83 | 24,900 | — | — |
| 2005-06-28 | $24.00 | $28.96 | 7,400 | — | — |
| 2005-06-27 | $24.00 | $28.96 | 24,100 | — | — |
| 2005-06-24 | $23.70 | $28.60 | 36,000 | — | — |
| 2005-06-23 | $23.75 | $28.66 | 22,500 | — | — |
| 2005-06-22 | $24.02 | $28.98 | 52,000 | — | — |
| 2005-06-21 | $23.42 | $28.26 | 35,000 | — | — |
| 2005-06-20 | $23.42 | $28.26 | 49,100 | — | — |
| 2005-06-17 | $23.25 | $28.05 | 49,900 | — | — |
| 2005-06-16 | $23.20 | $27.99 | 51,800 | — | — |
| 2005-06-15 | $23.43 | $28.27 | 73,700 | — | — |
| 2005-06-14 | $23.09 | $27.86 | 65,000 | — | — |
| 2005-06-13 | $22.20 | $26.79 | 55,900 | — | — |
| 2005-06-10 | $21.99 | $26.53 | 49,300 | — | — |
| 2005-06-09 | $21.76 | $26.26 | 10,400 | — | — |
| 2005-06-08 | $21.90 | $26.42 | 13,600 | — | — |
| 2005-06-07 | $21.73 | $26.22 | 24,400 | — | — |
| 2005-06-06 | $21.50 | $25.94 | 14,600 | — | — |
| 2005-06-03 | $21.32 | $25.72 | 22,600 | — | — |
| 2005-06-02 | $21.22 | $25.60 | 13,300 | — | — |
| 2005-06-01 | $21.68 | $26.16 | 30,300 | — | — |
| 2005-05-31 | $21.50 | $25.94 | 21,600 | — | — |
| 2005-05-27 | $21.47 | $25.91 | 30,700 | — | — |
| 2005-05-26 | $21.40 | $25.82 | 31,400 | — | — |
| 2005-05-25 | $21.50 | $25.94 | 13,400 | — | — |
| 2005-05-24 | $21.66 | $26.13 | 10,600 | — | — |
| 2005-05-23 | $21.78 | $26.28 | 7,300 | — | — |
| 2005-05-20 | $21.77 | $26.27 | 9,500 | — | — |
| 2005-05-19 | $21.86 | $26.38 | 13,600 | — | — |
| 2005-05-18 | $21.86 | $26.38 | 14,600 | — | — |
| 2005-05-17 | $21.99 | $26.53 | 4,200 | — | — |
| 2005-05-16 | $22.00 | $26.54 | 10,200 | — | — |
| 2005-05-13 | $21.73 | $26.22 | 31,000 | — | — |
| 2005-05-12 | $21.85 | $26.36 | 12,200 | — | — |
| 2005-05-11 | $22.05 | $26.61 | 18,500 | — | — |
| 2005-05-10 | $22.00 | $26.54 | 9,000 | — | — |
| 2005-05-09 | $22.01 | $26.56 | 20,300 | — | — |
| 2005-05-06 | $21.81 | $26.32 | 17,200 | — | — |
| 2005-05-05 | $22.11 | $26.68 | 19,800 | — | — |
| 2005-05-04 | $21.91 | $26.44 | 11,100 | — | — |
| 2005-05-03 | $22.50 | $27.15 | 41,600 | — | — |
| 2005-05-02 | $21.75 | $26.24 | 11,200 | — | — |
| 2005-04-29 | $22.43 | $27.06 | 7,700 | — | — |
| 2005-04-28 | $22.64 | $27.32 | 41,700 | — | — |
| 2005-04-27 | $22.69 | $27.38 | 18,200 | — | — |
| 2005-04-26 | $22.85 | $26.99 | 27,700 | — | — |
| 2005-04-25 | $23.05 | $27.23 | 14,500 | — | — |
| 2005-04-22 | $22.74 | $26.86 | 6,900 | — | — |
| 2005-04-21 | $22.55 | $26.64 | 13,000 | — | — |
| 2005-04-20 | $22.92 | $27.07 | 10,100 | — | — |
| 2005-04-19 | $22.72 | $26.84 | 14,900 | — | — |
| 2005-04-18 | $22.13 | $26.14 | 10,400 | — | — |
| 2005-04-15 | $22.09 | $26.09 | 13,000 | — | — |
| 2005-04-14 | $22.03 | $26.02 | 13,600 | — | — |
| 2005-04-13 | $22.07 | $26.07 | 15,400 | — | — |
| 2005-04-12 | $22.35 | $26.40 | 14,900 | — | — |
| 2005-04-11 | $22.99 | $27.16 | 13,000 | — | — |
| 2005-04-08 | $22.50 | $26.58 | 19,000 | — | — |
| 2005-04-07 | $23.25 | $27.46 | 7,200 | — | — |
| 2005-04-06 | $23.30 | $27.52 | 5,600 | — | — |
| 2005-04-05 | $23.35 | $27.58 | 8,700 | — | — |
| 2005-04-04 | $22.59 | $26.68 | 18,400 | — | — |
| 2005-04-01 | $22.40 | $26.46 | 40,800 | — | — |
| 2005-03-31 | $22.15 | $26.16 | 58,000 | — | — |
| 2005-03-30 | $22.19 | $26.21 | 9,400 | — | — |
| 2005-03-29 | $22.17 | $26.19 | 50,100 | — | — |
| 2005-03-28 | $22.51 | $26.59 | 9,000 | — | — |
| 2005-03-24 | $22.30 | $26.34 | 24,800 | — | — |
| 2005-03-23 | $21.96 | $25.94 | 30,400 | — | — |
| 2005-03-22 | $22.90 | $27.05 | 28,700 | — | — |
| 2005-03-21 | $22.95 | $27.11 | 8,100 | — | — |
| 2005-03-18 | $23.32 | $27.55 | 70,700 | — | — |
| 2005-03-17 | $23.53 | $27.79 | 17,000 | — | — |
| 2005-03-16 | $23.70 | $27.99 | 5,900 | — | — |
| 2005-03-15 | $23.62 | $27.90 | 38,900 | — | — |
| 2005-03-14 | $23.56 | $27.83 | 32,500 | — | — |
| 2005-03-11 | $23.75 | $28.05 | 6,400 | — | — |
| 2005-03-10 | $23.95 | $28.29 | 11,400 | — | — |
| 2005-03-09 | $23.81 | $28.12 | 12,600 | — | — |
| 2005-03-08 | $23.77 | $28.08 | 18,000 | — | — |
| 2005-03-07 | $23.71 | $28.01 | 47,700 | — | — |
| 2005-03-04 | $23.17 | $27.37 | 72,200 | — | — |
| 2005-03-03 | $23.00 | $27.17 | 15,600 | — | — |
| 2005-03-02 | $23.09 | $27.27 | 13,700 | — | — |
| 2005-03-01 | $23.04 | $27.21 | 29,000 | — | — |
| 2005-02-28 | $23.01 | $27.18 | 29,000 | — | — |
| 2005-02-25 | $22.88 | $27.03 | 12,500 | — | — |
| 2005-02-24 | $22.50 | $26.58 | 41,600 | — | — |
| 2005-02-23 | $23.07 | $27.25 | 34,500 | — | — |
| 2005-02-22 | $23.00 | $27.17 | 31,900 | — | — |
| 2005-02-18 | $23.41 | $27.65 | 12,800 | — | — |
| 2005-02-17 | $23.26 | $27.47 | 34,700 | — | — |
| 2005-02-16 | $23.50 | $27.76 | 33,600 | — | — |
| 2005-02-15 | $23.62 | $27.90 | 21,000 | — | — |
| 2005-02-14 | $23.87 | $28.19 | 13,700 | — | — |
| 2005-02-11 | $24.10 | $28.47 | 37,400 | — | — |
| 2005-02-10 | $24.23 | $28.62 | 8,700 | — | — |
| 2005-02-09 | $24.20 | $28.58 | 17,400 | — | — |
| 2005-02-08 | $24.30 | $28.70 | 16,100 | — | — |
| 2005-02-07 | $24.21 | $28.60 | 12,500 | — | — |
| 2005-02-04 | $24.20 | $28.58 | 9,800 | — | — |
| 2005-02-03 | $24.10 | $28.47 | 13,000 | — | — |
| 2005-02-02 | $24.30 | $28.70 | 15,700 | — | — |
| 2005-02-01 | $24.24 | $28.63 | 3,800 | — | — |
| 2005-01-31 | $24.18 | $28.56 | 17,300 | — | — |
| 2005-01-28 | $24.18 | $28.56 | 17,400 | — | — |
| 2005-01-27 | $24.24 | $28.13 | 22,000 | — | — |
| 2005-01-26 | $23.99 | $27.84 | 6,800 | — | — |
| 2005-01-25 | $23.90 | $27.73 | 8,400 | — | — |
| 2005-01-24 | $23.97 | $27.82 | 8,400 | — | — |
| 2005-01-21 | $23.96 | $27.80 | 9,400 | — | — |
| 2005-01-20 | $23.76 | $27.57 | 15,400 | — | — |
| 2005-01-19 | $23.69 | $27.49 | 6,800 | — | — |
| 2005-01-18 | $23.95 | $27.79 | 7,900 | — | — |
| 2005-01-14 | $23.50 | $27.27 | 8,400 | — | — |
| 2005-01-13 | $23.51 | $27.28 | 2,900 | — | — |
| 2005-01-12 | $23.51 | $27.28 | 8,400 | — | — |
| 2005-01-11 | $23.30 | $27.04 | 5,000 | — | — |
| 2005-01-10 | $23.24 | $26.97 | 12,000 | — | — |
| 2005-01-07 | $23.52 | $27.29 | 7,300 | — | — |
| 2005-01-06 | $23.24 | $26.97 | 26,100 | — | — |
| 2005-01-05 | $22.36 | $25.95 | 6,000 | — | — |
| 2005-01-04 | $22.99 | $26.68 | 16,500 | — | — |
| 2005-01-03 | $23.45 | $27.21 | 10,500 | — | — |