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
- 2000-07-24 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 | $27.90 | $27.98 | 388,800 | — | — |
| 2005-12-29 | $28.13 | $28.21 | 265,000 | — | — |
| 2005-12-28 | $27.98 | $28.06 | 524,800 | — | — |
| 2005-12-27 | $28.00 | $28.08 | 444,200 | — | — |
| 2005-12-23 | $28.48 | $28.56 | 506,600 | — | — |
| 2005-12-22 | $27.97 | $28.05 | 1,178,600 | — | — |
| 2005-12-21 | $26.57 | $26.65 | 826,000 | — | — |
| 2005-12-20 | $25.83 | $25.90 | 447,400 | — | — |
| 2005-12-19 | $25.91 | $25.98 | 343,800 | — | — |
| 2005-12-16 | $26.83 | $26.91 | 596,800 | — | — |
| 2005-12-15 | $26.58 | $26.66 | 305,600 | — | — |
| 2005-12-14 | $26.98 | $27.05 | 242,400 | — | — |
| 2005-12-13 | $26.93 | $27.01 | 659,000 | — | — |
| 2005-12-12 | $26.84 | $26.92 | 336,600 | — | — |
| 2005-12-09 | $26.42 | $26.49 | 252,800 | — | — |
| 2005-12-08 | $26.60 | $26.68 | 258,000 | — | — |
| 2005-12-07 | $26.75 | $26.83 | 461,000 | — | — |
| 2005-12-06 | $27.03 | $27.10 | 388,600 | — | — |
| 2005-12-05 | $26.37 | $26.45 | 296,400 | — | — |
| 2005-12-02 | $26.88 | $26.95 | 167,400 | — | — |
| 2005-12-01 | $27.00 | $27.08 | 240,600 | — | — |
| 2005-11-30 | $26.53 | $26.60 | 233,200 | — | — |
| 2005-11-29 | $26.37 | $26.45 | 321,600 | — | — |
| 2005-11-28 | $26.49 | $26.57 | 515,400 | — | — |
| 2005-11-25 | $27.16 | $27.23 | 71,600 | — | — |
| 2005-11-23 | $27.00 | $27.08 | 362,600 | — | — |
| 2005-11-22 | $27.03 | $27.10 | 288,200 | — | — |
| 2005-11-21 | $26.77 | $26.85 | 396,600 | — | — |
| 2005-11-18 | $26.74 | $26.81 | 443,600 | — | — |
| 2005-11-17 | $26.30 | $26.38 | 624,600 | — | — |
| 2005-11-16 | $25.75 | $25.83 | 255,000 | — | — |
| 2005-11-15 | $25.50 | $25.58 | 309,800 | — | — |
| 2005-11-14 | $25.83 | $25.90 | 330,800 | — | — |
| 2005-11-11 | $25.34 | $25.41 | 173,000 | — | — |
| 2005-11-10 | $25.22 | $25.29 | 413,000 | — | — |
| 2005-11-09 | $24.79 | $24.86 | 393,200 | — | — |
| 2005-11-08 | $24.99 | $25.06 | 235,800 | — | — |
| 2005-11-07 | $25.32 | $25.39 | 153,800 | — | — |
| 2005-11-04 | $25.02 | $25.09 | 446,400 | — | — |
| 2005-11-03 | $25.15 | $25.22 | 529,000 | — | — |
| 2005-11-02 | $24.55 | $24.62 | 564,400 | — | — |
| 2005-11-01 | $23.99 | $24.06 | 245,000 | — | — |
| 2005-10-31 | $24.35 | $24.42 | 329,800 | — | — |
| 2005-10-28 | $23.91 | $23.98 | 364,800 | — | — |
| 2005-10-27 | $23.50 | $23.57 | 391,200 | — | — |
| 2005-10-26 | $23.92 | $23.99 | 424,200 | — | — |
| 2005-10-25 | $24.04 | $24.10 | 387,800 | — | — |
| 2005-10-24 | $24.31 | $24.38 | 604,200 | — | — |
| 2005-10-21 | $23.74 | $23.81 | 325,600 | — | — |
| 2005-10-20 | $23.48 | $23.54 | 489,600 | — | — |
| 2005-10-19 | $24.28 | $24.35 | 329,800 | — | — |
| 2005-10-18 | $23.75 | $23.82 | 328,000 | — | — |
| 2005-10-17 | $24.13 | $24.20 | 374,000 | — | — |
| 2005-10-14 | $24.03 | $24.10 | 457,600 | — | — |
| 2005-10-13 | $23.68 | $23.75 | 836,600 | — | — |
| 2005-10-12 | $23.45 | $23.52 | 726,400 | — | — |
| 2005-10-11 | $23.08 | $23.14 | 706,200 | — | — |
| 2005-10-10 | $22.94 | $23.01 | 485,000 | — | — |
| 2005-10-07 | $23.30 | $23.36 | 421,000 | — | — |
| 2005-10-06 | $22.82 | $22.89 | 688,800 | — | — |
| 2005-10-05 | $22.33 | $22.39 | 677,400 | — | — |
| 2005-10-04 | $23.00 | $23.07 | 397,400 | — | — |
| 2005-10-03 | $23.10 | $23.17 | 440,400 | — | — |
| 2005-09-30 | $23.40 | $23.47 | 871,400 | — | — |
| 2005-09-29 | $23.00 | $23.06 | 2,249,800 | — | — |
| 2005-09-28 | $20.48 | $20.53 | 549,600 | — | — |
| 2005-09-27 | $21.00 | $21.02 | 729,200 | — | — |
| 2005-09-26 | $21.10 | $21.12 | 356,600 | — | — |
| 2005-09-23 | $21.47 | $21.49 | 414,600 | — | — |
| 2005-09-22 | $21.40 | $21.42 | 185,200 | — | — |
| 2005-09-21 | $21.40 | $21.42 | 191,400 | — | — |
| 2005-09-20 | $21.92 | $21.95 | 302,000 | — | — |
| 2005-09-19 | $21.56 | $21.58 | 246,200 | — | — |
| 2005-09-16 | $22.16 | $22.18 | 451,000 | — | — |
| 2005-09-15 | $21.80 | $21.82 | 359,400 | — | — |
| 2005-09-14 | $21.56 | $21.58 | 306,800 | — | — |
| 2005-09-13 | $22.21 | $22.23 | 166,800 | — | — |
| 2005-09-12 | $22.37 | $22.39 | 256,600 | — | — |
| 2005-09-09 | $22.20 | $22.22 | 347,800 | — | — |
| 2005-09-08 | $22.11 | $22.13 | 222,400 | — | — |
| 2005-09-07 | $22.20 | $22.22 | 217,200 | — | — |
| 2005-09-06 | $22.19 | $22.21 | 452,600 | — | — |
| 2005-09-02 | $21.82 | $21.84 | 264,400 | — | — |
| 2005-09-01 | $21.95 | $21.97 | 483,400 | — | — |
| 2005-08-31 | $21.20 | $21.22 | 426,600 | — | — |
| 2005-08-30 | $20.99 | $21.01 | 521,600 | — | — |
| 2005-08-29 | $21.18 | $21.20 | 317,200 | — | — |
| 2005-08-26 | $20.99 | $21.01 | 162,400 | — | — |
| 2005-08-25 | $21.22 | $21.24 | 370,800 | — | — |
| 2005-08-24 | $21.07 | $21.09 | 617,200 | — | — |
| 2005-08-23 | $20.83 | $20.85 | 482,200 | — | — |
| 2005-08-22 | $20.96 | $20.98 | 659,400 | — | — |
| 2005-08-19 | $21.05 | $21.07 | 555,000 | — | — |
| 2005-08-18 | $21.25 | $21.27 | 522,000 | — | — |
| 2005-08-17 | $21.43 | $21.46 | 219,400 | — | — |
| 2005-08-16 | $21.61 | $21.63 | 333,400 | — | — |
| 2005-08-15 | $21.82 | $21.84 | 556,000 | — | — |
| 2005-08-12 | $21.98 | $22.00 | 318,000 | — | — |
| 2005-08-11 | $22.49 | $22.51 | 256,400 | — | — |
| 2005-08-10 | $22.42 | $22.45 | 308,200 | — | — |
| 2005-08-09 | $22.29 | $22.31 | 438,200 | — | — |
| 2005-08-08 | $22.96 | $22.98 | 196,000 | — | — |
| 2005-08-05 | $23.17 | $23.20 | 415,400 | — | — |
| 2005-08-04 | $23.50 | $23.52 | 273,000 | — | — |
| 2005-08-03 | $23.78 | $23.80 | 241,400 | — | — |
| 2005-08-02 | $23.80 | $23.82 | 452,000 | — | — |
| 2005-08-01 | $23.48 | $23.50 | 506,000 | — | — |
| 2005-07-29 | $23.26 | $23.29 | 221,000 | — | — |
| 2005-07-28 | $23.49 | $23.51 | 612,800 | — | — |
| 2005-07-27 | $23.17 | $23.20 | 594,800 | — | — |
| 2005-07-26 | $23.75 | $23.78 | 286,800 | — | — |
| 2005-07-25 | $23.55 | $23.57 | 266,800 | — | — |
| 2005-07-22 | $23.87 | $23.89 | 361,000 | — | — |
| 2005-07-21 | $23.08 | $23.11 | 266,400 | — | — |
| 2005-07-20 | $23.54 | $23.56 | 428,800 | — | — |
| 2005-07-19 | $23.30 | $23.32 | 319,200 | — | — |
| 2005-07-18 | $22.95 | $22.97 | 229,800 | — | — |
| 2005-07-15 | $23.05 | $23.07 | 232,400 | — | — |
| 2005-07-14 | $22.86 | $22.88 | 338,400 | — | — |
| 2005-07-13 | $23.00 | $23.02 | 407,000 | — | — |
| 2005-07-12 | $23.07 | $23.09 | 805,400 | — | — |
| 2005-07-11 | $23.12 | $23.14 | 848,200 | — | — |
| 2005-07-08 | $23.00 | $23.02 | 1,150,600 | — | — |
| 2005-07-07 | $23.29 | $23.31 | 577,000 | — | — |
| 2005-07-06 | $23.39 | $23.41 | 396,400 | — | — |
| 2005-07-05 | $23.60 | $23.62 | 594,400 | — | — |
| 2005-07-01 | $23.96 | $23.98 | 281,000 | — | — |
| 2005-06-30 | $23.97 | $23.99 | 373,000 | — | — |
| 2005-06-29 | $24.32 | $24.34 | 282,800 | — | — |
| 2005-06-28 | $25.01 | $25.03 | 441,800 | — | — |
| 2005-06-27 | $23.93 | $23.96 | 306,000 | — | — |
| 2005-06-24 | $24.25 | $24.27 | 565,800 | — | — |
| 2005-06-23 | $24.35 | $24.37 | 583,400 | — | — |
| 2005-06-22 | $24.40 | $24.42 | 478,600 | — | — |
| 2005-06-21 | $24.00 | $24.03 | 457,800 | — | — |
| 2005-06-20 | $24.44 | $24.46 | 742,800 | — | — |
| 2005-06-17 | $24.00 | $24.03 | 749,000 | — | — |
| 2005-06-16 | $24.13 | $24.15 | 1,378,800 | — | — |
| 2005-06-15 | $22.56 | $22.58 | 371,200 | — | — |
| 2005-06-14 | $22.50 | $22.52 | 736,200 | — | — |
| 2005-06-13 | $22.50 | $22.53 | 357,200 | — | — |
| 2005-06-10 | $22.45 | $22.47 | 149,600 | — | — |
| 2005-06-09 | $22.43 | $22.45 | 269,800 | — | — |
| 2005-06-08 | $22.53 | $22.55 | 166,800 | — | — |
| 2005-06-07 | $22.50 | $22.52 | 319,800 | — | — |
| 2005-06-06 | $22.35 | $22.37 | 245,400 | — | — |
| 2005-06-03 | $22.25 | $22.27 | 143,200 | — | — |
| 2005-06-02 | $22.49 | $22.51 | 452,200 | — | — |
| 2005-06-01 | $22.39 | $22.41 | 544,000 | — | — |
| 2005-05-31 | $22.50 | $22.52 | 538,000 | — | — |
| 2005-05-27 | $22.71 | $22.73 | 146,600 | — | — |
| 2005-05-26 | $22.65 | $22.67 | 158,200 | — | — |
| 2005-05-25 | $22.45 | $22.47 | 228,800 | — | — |
| 2005-05-24 | $22.72 | $22.74 | 313,200 | — | — |
| 2005-05-23 | $22.69 | $22.71 | 669,000 | — | — |
| 2005-05-20 | $22.73 | $22.75 | 414,600 | — | — |
| 2005-05-19 | $22.92 | $22.94 | 336,400 | — | — |
| 2005-05-18 | $22.88 | $22.90 | 437,800 | — | — |
| 2005-05-17 | $22.05 | $22.07 | 331,000 | — | — |
| 2005-05-16 | $22.00 | $22.02 | 689,000 | — | — |
| 2005-05-13 | $21.60 | $21.62 | 569,400 | — | — |
| 2005-05-12 | $21.91 | $21.93 | 430,200 | — | — |
| 2005-05-11 | $22.48 | $22.50 | 529,800 | — | — |
| 2005-05-10 | $22.40 | $22.42 | 513,600 | — | — |
| 2005-05-09 | $23.12 | $23.14 | 264,800 | — | — |
| 2005-05-06 | $22.85 | $22.87 | 360,600 | — | — |
| 2005-05-05 | $22.88 | $22.90 | 1,319,800 | — | — |
| 2005-05-04 | $22.67 | $22.70 | 843,400 | — | — |
| 2005-05-03 | $22.13 | $22.15 | 940,800 | — | — |
| 2005-05-02 | $21.87 | $21.89 | 549,600 | — | — |
| 2005-04-29 | $21.30 | $21.32 | 565,600 | — | — |
| 2005-04-28 | $20.88 | $20.90 | 1,115,400 | — | — |
| 2005-04-27 | $21.03 | $21.05 | 1,178,200 | — | — |
| 2005-04-26 | $20.84 | $20.87 | 781,000 | — | — |
| 2005-04-25 | $21.15 | $21.17 | 1,193,800 | — | — |
| 2005-04-22 | $21.57 | $21.59 | 695,200 | — | — |
| 2005-04-21 | $21.99 | $22.01 | 769,000 | — | — |
| 2005-04-20 | $21.47 | $21.49 | 504,800 | — | — |
| 2005-04-19 | $21.83 | $21.85 | 562,800 | — | — |
| 2005-04-18 | $21.48 | $21.50 | 971,000 | — | — |
| 2005-04-15 | $21.05 | $21.07 | 982,000 | — | — |
| 2005-04-14 | $21.60 | $21.62 | 998,000 | — | — |
| 2005-04-13 | $22.46 | $22.48 | 1,291,400 | — | — |
| 2005-04-12 | $22.70 | $22.72 | 921,600 | — | — |
| 2005-04-11 | $22.63 | $22.65 | 976,400 | — | — |
| 2005-04-08 | $22.60 | $22.62 | 368,600 | — | — |
| 2005-04-07 | $23.05 | $23.07 | 513,600 | — | — |
| 2005-04-06 | $22.76 | $22.78 | 649,200 | — | — |
| 2005-04-05 | $22.75 | $22.77 | 647,800 | — | — |
| 2005-04-04 | $22.79 | $22.81 | 647,200 | — | — |
| 2005-04-01 | $22.55 | $22.57 | 771,200 | — | — |
| 2005-03-31 | $22.46 | $22.48 | 783,600 | — | — |
| 2005-03-30 | $22.78 | $22.80 | 609,600 | — | — |
| 2005-03-29 | $22.63 | $22.65 | 641,000 | — | — |
| 2005-03-28 | $23.13 | $23.15 | 1,023,600 | — | — |
| 2005-03-24 | $22.86 | $22.88 | 1,373,400 | — | — |
| 2005-03-23 | $23.15 | $23.17 | 1,012,800 | — | — |
| 2005-03-22 | $23.80 | $23.82 | 1,364,000 | — | — |
| 2005-03-21 | $24.05 | $24.07 | 1,078,000 | — | — |
| 2005-03-18 | $24.48 | $24.50 | 1,308,800 | — | — |
| 2005-03-17 | $24.92 | $24.94 | 3,575,600 | — | — |
| 2005-03-16 | $27.88 | $27.90 | 434,000 | — | — |
| 2005-03-15 | $28.10 | $28.13 | 370,400 | — | — |
| 2005-03-14 | $27.71 | $27.74 | 295,200 | — | — |
| 2005-03-11 | $27.55 | $27.58 | 201,600 | — | — |
| 2005-03-10 | $27.73 | $27.75 | 359,200 | — | — |
| 2005-03-09 | $27.94 | $27.97 | 257,800 | — | — |
| 2005-03-08 | $28.37 | $28.39 | 196,800 | — | — |
| 2005-03-07 | $28.88 | $28.90 | 201,400 | — | — |
| 2005-03-04 | $28.87 | $28.90 | 389,800 | — | — |
| 2005-03-03 | $28.46 | $28.49 | 384,200 | — | — |
| 2005-03-02 | $28.95 | $28.98 | 1,344,800 | — | — |
| 2005-03-01 | $28.60 | $28.63 | 1,916,200 | — | — |
| 2005-02-28 | $27.03 | $27.05 | 325,600 | — | — |
| 2005-02-25 | $27.17 | $27.19 | 594,800 | — | — |
| 2005-02-24 | $26.67 | $26.70 | 300,400 | — | — |
| 2005-02-23 | $25.88 | $25.90 | 513,400 | — | — |
| 2005-02-22 | $25.76 | $25.79 | 656,000 | — | — |
| 2005-02-18 | $26.38 | $26.40 | 214,400 | — | — |
| 2005-02-17 | $26.55 | $26.58 | 403,400 | — | — |
| 2005-02-16 | $26.67 | $26.70 | 495,400 | — | — |
| 2005-02-15 | $26.98 | $27.00 | 292,600 | — | — |
| 2005-02-14 | $27.36 | $27.39 | 197,600 | — | — |
| 2005-02-11 | $27.57 | $27.59 | 451,600 | — | — |
| 2005-02-10 | $27.30 | $27.33 | 352,400 | — | — |
| 2005-02-09 | $27.17 | $27.20 | 368,400 | — | — |
| 2005-02-08 | $27.64 | $27.66 | 427,600 | — | — |
| 2005-02-07 | $27.63 | $27.66 | 697,200 | — | — |
| 2005-02-04 | $27.51 | $27.54 | 555,000 | — | — |
| 2005-02-03 | $26.85 | $26.88 | 440,400 | — | — |
| 2005-02-02 | $26.47 | $26.49 | 446,800 | — | — |
| 2005-02-01 | $26.50 | $26.52 | 468,200 | — | — |
| 2005-01-31 | $26.13 | $26.15 | 708,600 | — | — |
| 2005-01-28 | $25.95 | $25.98 | 464,000 | — | — |
| 2005-01-27 | $26.03 | $26.05 | 468,400 | — | — |
| 2005-01-26 | $25.99 | $26.02 | 521,200 | — | — |
| 2005-01-25 | $25.33 | $25.36 | 449,400 | — | — |
| 2005-01-24 | $25.75 | $25.78 | 598,200 | — | — |
| 2005-01-21 | $26.08 | $26.10 | 1,259,600 | — | — |
| 2005-01-20 | $24.40 | $24.42 | 1,034,600 | — | — |
| 2005-01-19 | $24.29 | $24.31 | 352,400 | — | — |
| 2005-01-18 | $24.92 | $24.95 | 330,200 | — | — |
| 2005-01-14 | $24.66 | $24.68 | 288,200 | — | — |
| 2005-01-13 | $24.32 | $24.34 | 496,200 | — | — |
| 2005-01-12 | $24.48 | $24.50 | 360,000 | — | — |
| 2005-01-11 | $24.60 | $24.62 | 820,600 | — | — |
| 2005-01-10 | $24.55 | $24.57 | 505,800 | — | — |
| 2005-01-07 | $24.42 | $24.45 | 651,800 | — | — |
| 2005-01-06 | $24.55 | $24.57 | 835,800 | — | — |
| 2005-01-05 | $24.55 | $24.57 | 842,600 | — | — |
| 2005-01-04 | $24.90 | $24.92 | 854,400 | — | — |
| 2005-01-03 | $25.31 | $25.34 | 926,600 | — | — |