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
- 1996-11-27 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 | $24.61 | $31.20 | 7,900 | — | — |
| 2005-12-29 | $24.97 | $31.66 | 10,400 | — | — |
| 2005-12-28 | $24.44 | $30.99 | 9,600 | — | — |
| 2005-12-27 | $24.66 | $31.27 | 6,500 | — | — |
| 2005-12-23 | $25.03 | $31.74 | 10,000 | — | — |
| 2005-12-22 | $24.66 | $31.27 | 7,000 | — | — |
| 2005-12-21 | $24.88 | $31.55 | 10,200 | — | — |
| 2005-12-20 | $25.36 | $32.16 | 11,200 | — | — |
| 2005-12-19 | $24.90 | $31.57 | 14,000 | — | — |
| 2005-12-16 | $25.24 | $32.00 | 19,200 | — | — |
| 2005-12-15 | $24.93 | $31.61 | 14,300 | — | — |
| 2005-12-14 | $24.85 | $31.51 | 14,400 | — | — |
| 2005-12-13 | $25.10 | $31.83 | 23,500 | — | — |
| 2005-12-12 | $24.39 | $30.93 | 36,000 | — | — |
| 2005-12-09 | $23.49 | $29.78 | 5,500 | — | — |
| 2005-12-08 | $23.52 | $29.82 | 19,000 | — | — |
| 2005-12-07 | $23.70 | $30.05 | 8,200 | — | — |
| 2005-12-06 | $24.16 | $30.63 | 20,100 | — | — |
| 2005-12-05 | $23.96 | $30.38 | 50,300 | — | — |
| 2005-12-02 | $23.29 | $29.53 | 12,700 | — | — |
| 2005-12-01 | $23.32 | $29.57 | 20,900 | — | — |
| 2005-11-30 | $22.77 | $28.87 | 7,700 | — | — |
| 2005-11-29 | $22.57 | $28.62 | 6,600 | — | — |
| 2005-11-28 | $22.44 | $28.45 | 7,600 | — | — |
| 2005-11-25 | $22.50 | $28.53 | 4,400 | — | — |
| 2005-11-23 | $22.73 | $28.64 | 10,200 | — | — |
| 2005-11-22 | $22.42 | $28.25 | 9,500 | — | — |
| 2005-11-21 | $22.51 | $28.37 | 9,800 | — | — |
| 2005-11-18 | $22.81 | $28.74 | 10,900 | — | — |
| 2005-11-17 | $22.98 | $28.96 | 10,200 | — | — |
| 2005-11-16 | $22.56 | $28.43 | 6,800 | — | — |
| 2005-11-15 | $22.57 | $28.44 | 13,900 | — | — |
| 2005-11-14 | $23.04 | $29.03 | 24,900 | — | — |
| 2005-11-11 | $23.51 | $29.63 | 800 | — | — |
| 2005-11-10 | $23.59 | $29.73 | 2,200 | — | — |
| 2005-11-09 | $23.77 | $29.95 | 3,000 | — | — |
| 2005-11-08 | $23.42 | $29.51 | 11,900 | — | — |
| 2005-11-07 | $23.70 | $29.87 | 6,500 | — | — |
| 2005-11-04 | $23.33 | $29.40 | 7,400 | — | — |
| 2005-11-03 | $23.49 | $29.60 | 5,700 | — | — |
| 2005-11-02 | $23.40 | $29.49 | 16,500 | — | — |
| 2005-11-01 | $22.85 | $28.79 | 3,700 | — | — |
| 2005-10-31 | $22.66 | $28.56 | 11,700 | — | — |
| 2005-10-28 | $21.73 | $27.38 | 25,600 | — | — |
| 2005-10-27 | $20.92 | $26.36 | 32,000 | — | — |
| 2005-10-26 | $21.60 | $27.22 | 5,700 | — | — |
| 2005-10-25 | $22.32 | $28.13 | 7,000 | — | — |
| 2005-10-24 | $22.00 | $27.72 | 3,300 | — | — |
| 2005-10-21 | $22.26 | $28.05 | 5,300 | — | — |
| 2005-10-20 | $22.66 | $28.56 | 8,800 | — | — |
| 2005-10-19 | $22.04 | $27.77 | 8,400 | — | — |
| 2005-10-18 | $21.86 | $27.55 | 12,800 | — | — |
| 2005-10-17 | $22.40 | $28.23 | 19,100 | — | — |
| 2005-10-14 | $21.99 | $27.71 | 9,200 | — | — |
| 2005-10-13 | $22.05 | $27.79 | 2,300 | — | — |
| 2005-10-12 | $22.06 | $27.80 | 7,700 | — | — |
| 2005-10-11 | $22.30 | $28.10 | 11,200 | — | — |
| 2005-10-10 | $22.28 | $28.08 | 2,900 | — | — |
| 2005-10-07 | $22.21 | $27.99 | 9,900 | — | — |
| 2005-10-06 | $22.25 | $28.04 | 10,200 | — | — |
| 2005-10-05 | $21.58 | $27.19 | 5,300 | — | — |
| 2005-10-04 | $22.02 | $27.75 | 700 | — | — |
| 2005-10-03 | $21.91 | $27.61 | 4,700 | — | — |
| 2005-09-30 | $21.87 | $27.56 | 2,000 | — | — |
| 2005-09-29 | $22.02 | $27.75 | 6,400 | — | — |
| 2005-09-28 | $22.31 | $28.11 | 13,300 | — | — |
| 2005-09-27 | $22.73 | $28.64 | 6,800 | — | — |
| 2005-09-26 | $22.45 | $28.29 | 15,700 | — | — |
| 2005-09-23 | $22.02 | $27.75 | 3,100 | — | — |
| 2005-09-22 | $22.27 | $28.06 | 11,000 | — | — |
| 2005-09-21 | $22.52 | $28.38 | 11,100 | — | — |
| 2005-09-20 | $22.67 | $28.57 | 4,100 | — | — |
| 2005-09-19 | $22.93 | $28.90 | 63,600 | — | — |
| 2005-09-16 | $23.99 | $30.23 | 7,800 | — | — |
| 2005-09-15 | $23.68 | $29.84 | 3,000 | — | — |
| 2005-09-14 | $23.39 | $29.47 | 7,000 | — | — |
| 2005-09-13 | $23.22 | $29.26 | 3,200 | — | — |
| 2005-09-12 | $23.51 | $29.63 | 6,400 | — | — |
| 2005-09-09 | $23.55 | $29.68 | 8,900 | — | — |
| 2005-09-08 | $23.41 | $29.50 | 5,200 | — | — |
| 2005-09-07 | $23.41 | $29.50 | 6,000 | — | — |
| 2005-09-06 | $23.84 | $30.04 | 11,700 | — | — |
| 2005-09-02 | $24.58 | $30.97 | 4,200 | — | — |
| 2005-09-01 | $24.43 | $30.79 | 2,200 | — | — |
| 2005-08-31 | $23.99 | $30.07 | 3,300 | — | — |
| 2005-08-30 | $24.11 | $30.22 | 12,000 | — | — |
| 2005-08-29 | $24.67 | $30.92 | 22,900 | — | — |
| 2005-08-26 | $23.60 | $29.58 | 11,500 | — | — |
| 2005-08-25 | $24.02 | $30.10 | 5,900 | — | — |
| 2005-08-24 | $24.08 | $30.18 | 14,700 | — | — |
| 2005-08-23 | $24.20 | $30.33 | 7,700 | — | — |
| 2005-08-22 | $24.15 | $30.27 | 10,200 | — | — |
| 2005-08-19 | $25.00 | $31.33 | 13,400 | — | — |
| 2005-08-18 | $25.30 | $31.71 | 15,100 | — | — |
| 2005-08-17 | $25.05 | $31.40 | 39,700 | — | — |
| 2005-08-16 | $24.22 | $30.36 | 18,300 | — | — |
| 2005-08-15 | $24.05 | $30.14 | 17,300 | — | — |
| 2005-08-12 | $23.27 | $29.16 | 14,400 | — | — |
| 2005-08-11 | $23.30 | $29.20 | 9,800 | — | — |
| 2005-08-10 | $23.54 | $29.50 | 5,300 | — | — |
| 2005-08-09 | $23.23 | $29.11 | 13,700 | — | — |
| 2005-08-08 | $23.14 | $29.00 | 30,200 | — | — |
| 2005-08-05 | $24.09 | $30.19 | 3,100 | — | — |
| 2005-08-04 | $23.95 | $30.02 | 44,500 | — | — |
| 2005-08-03 | $23.36 | $29.28 | 3,200 | — | — |
| 2005-08-02 | $23.69 | $29.69 | 18,400 | — | — |
| 2005-08-01 | $23.09 | $28.94 | 12,500 | — | — |
| 2005-07-29 | $23.46 | $29.40 | 4,000 | — | — |
| 2005-07-28 | $23.70 | $29.70 | 14,200 | — | — |
| 2005-07-27 | $23.65 | $29.64 | 9,300 | — | — |
| 2005-07-26 | $23.60 | $29.58 | 6,900 | — | — |
| 2005-07-25 | $23.29 | $29.19 | 6,400 | — | — |
| 2005-07-22 | $23.74 | $29.75 | 6,600 | — | — |
| 2005-07-21 | $23.86 | $29.90 | 10,100 | — | — |
| 2005-07-20 | $23.43 | $29.37 | 5,100 | — | — |
| 2005-07-19 | $23.15 | $29.01 | 7,500 | — | — |
| 2005-07-18 | $22.41 | $28.09 | 9,400 | — | — |
| 2005-07-15 | $23.10 | $28.95 | 8,800 | — | — |
| 2005-07-14 | $22.90 | $28.70 | 26,900 | — | — |
| 2005-07-13 | $22.85 | $28.64 | 4,500 | — | — |
| 2005-07-12 | $23.00 | $28.83 | 10,400 | — | — |
| 2005-07-11 | $22.79 | $28.56 | 5,200 | — | — |
| 2005-07-08 | $22.74 | $28.50 | 8,000 | — | — |
| 2005-07-07 | $22.70 | $28.45 | 8,600 | — | — |
| 2005-07-06 | $22.14 | $27.75 | 15,600 | — | — |
| 2005-07-05 | $21.99 | $27.56 | 13,500 | — | — |
| 2005-07-01 | $22.11 | $27.71 | 8,400 | — | — |
| 2005-06-30 | $22.02 | $27.60 | 24,400 | — | — |
| 2005-06-29 | $22.65 | $28.39 | 8,800 | — | — |
| 2005-06-28 | $22.70 | $28.45 | 12,400 | — | — |
| 2005-06-27 | $22.06 | $27.65 | 17,800 | — | — |
| 2005-06-24 | $22.33 | $27.99 | 25,900 | — | — |
| 2005-06-23 | $22.72 | $28.48 | 28,900 | — | — |
| 2005-06-22 | $22.56 | $28.28 | 64,500 | — | — |
| 2005-06-21 | $21.91 | $27.46 | 18,400 | — | — |
| 2005-06-20 | $21.86 | $27.40 | 46,900 | — | — |
| 2005-06-17 | $22.25 | $27.89 | 20,000 | — | — |
| 2005-06-16 | $22.01 | $27.59 | 190,600 | — | — |
| 2005-06-15 | $23.01 | $28.84 | 13,200 | — | — |
| 2005-06-14 | $23.57 | $29.54 | 26,300 | — | — |
| 2005-06-13 | $24.15 | $30.27 | 6,900 | — | — |
| 2005-06-10 | $24.17 | $30.29 | 3,800 | — | — |
| 2005-06-09 | $24.50 | $30.71 | 7,600 | — | — |
| 2005-06-08 | $24.47 | $30.67 | 5,800 | — | — |
| 2005-06-07 | $24.65 | $30.89 | 6,700 | — | — |
| 2005-06-06 | $24.52 | $30.73 | 13,800 | — | — |
| 2005-06-03 | $24.34 | $30.51 | 8,000 | — | — |
| 2005-06-02 | $24.48 | $30.52 | 5,900 | — | — |
| 2005-06-01 | $24.30 | $30.29 | 21,500 | — | — |
| 2005-05-31 | $24.17 | $30.13 | 14,800 | — | — |
| 2005-05-27 | $25.02 | $31.19 | 6,600 | — | — |
| 2005-05-26 | $25.05 | $31.23 | 9,200 | — | — |
| 2005-05-25 | $24.76 | $30.87 | 16,200 | — | — |
| 2005-05-24 | $25.15 | $31.35 | 10,800 | — | — |
| 2005-05-23 | $24.80 | $30.92 | 13,700 | — | — |
| 2005-05-20 | $25.00 | $31.17 | 5,200 | — | — |
| 2005-05-19 | $25.21 | $31.43 | 13,700 | — | — |
| 2005-05-18 | $25.10 | $31.29 | 10,300 | — | — |
| 2005-05-17 | $25.20 | $31.42 | 20,500 | — | — |
| 2005-05-16 | $24.31 | $30.31 | 8,300 | — | — |
| 2005-05-13 | $24.49 | $30.53 | 10,500 | — | — |
| 2005-05-12 | $24.57 | $30.63 | 7,600 | — | — |
| 2005-05-11 | $24.84 | $30.97 | 5,200 | — | — |
| 2005-05-10 | $24.77 | $30.88 | 7,300 | — | — |
| 2005-05-09 | $24.77 | $30.88 | 7,000 | — | — |
| 2005-05-06 | $24.55 | $30.61 | 13,900 | — | — |
| 2005-05-05 | $25.00 | $31.17 | 8,600 | — | — |
| 2005-05-04 | $24.99 | $31.15 | 17,000 | — | — |
| 2005-05-03 | $24.96 | $31.12 | 21,300 | — | — |
| 2005-05-02 | $24.94 | $31.09 | 30,900 | — | — |
| 2005-04-29 | $25.20 | $31.42 | 18,100 | — | — |
| 2005-04-28 | $25.35 | $31.60 | 48,900 | — | — |
| 2005-04-27 | $24.65 | $30.73 | 133,900 | — | — |
| 2005-04-26 | $24.00 | $29.92 | 5,400 | — | — |
| 2005-04-25 | $23.99 | $29.91 | 7,800 | — | — |
| 2005-04-22 | $23.87 | $29.76 | 2,900 | — | — |
| 2005-04-21 | $24.03 | $29.96 | 7,400 | — | — |
| 2005-04-20 | $23.70 | $29.55 | 8,300 | — | — |
| 2005-04-19 | $24.30 | $30.29 | 2,800 | — | — |
| 2005-04-18 | $24.20 | $30.17 | 17,300 | — | — |
| 2005-04-15 | $23.55 | $29.36 | 6,200 | — | — |
| 2005-04-14 | $23.99 | $29.91 | 10,700 | — | — |
| 2005-04-13 | $24.23 | $30.21 | 6,800 | — | — |
| 2005-04-12 | $24.32 | $30.32 | 11,900 | — | — |
| 2005-04-11 | $24.37 | $30.38 | 14,900 | — | — |
| 2005-04-08 | $23.93 | $29.83 | 12,000 | — | — |
| 2005-04-07 | $24.11 | $30.06 | 17,100 | — | — |
| 2005-04-06 | $23.59 | $29.41 | 27,100 | — | — |
| 2005-04-05 | $23.07 | $28.76 | 25,800 | — | — |
| 2005-04-04 | $23.12 | $28.82 | 21,500 | — | — |
| 2005-04-01 | $23.58 | $29.40 | 9,800 | — | — |
| 2005-03-31 | $23.52 | $29.16 | 12,600 | — | — |
| 2005-03-30 | $23.14 | $28.69 | 7,000 | — | — |
| 2005-03-29 | $22.97 | $28.48 | 35,400 | — | — |
| 2005-03-28 | $23.49 | $29.12 | 18,400 | — | — |
| 2005-03-24 | $23.98 | $29.73 | 11,100 | — | — |
| 2005-03-23 | $24.01 | $29.77 | 13,500 | — | — |
| 2005-03-22 | $24.34 | $30.18 | 19,700 | — | — |
| 2005-03-21 | $24.70 | $30.62 | 15,200 | — | — |
| 2005-03-18 | $24.62 | $30.52 | 6,600 | — | — |
| 2005-03-17 | $24.39 | $30.24 | 19,400 | — | — |
| 2005-03-16 | $24.54 | $30.42 | 41,300 | — | — |
| 2005-03-15 | $25.10 | $31.12 | 17,000 | — | — |
| 2005-03-14 | $25.15 | $31.18 | 24,800 | — | — |
| 2005-03-11 | $24.43 | $30.29 | 20,000 | — | — |
| 2005-03-10 | $24.42 | $30.28 | 35,400 | — | — |
| 2005-03-09 | $24.77 | $30.71 | 20,500 | — | — |
| 2005-03-08 | $25.14 | $31.17 | 27,200 | — | — |
| 2005-03-07 | $25.12 | $31.14 | 20,300 | — | — |
| 2005-03-04 | $25.26 | $31.32 | 2,700 | — | — |
| 2005-03-03 | $25.08 | $31.09 | 3,900 | — | — |
| 2005-03-02 | $24.78 | $30.72 | 13,300 | — | — |
| 2005-03-01 | $25.10 | $31.12 | 7,500 | — | — |
| 2005-02-28 | $24.91 | $30.88 | 14,600 | — | — |
| 2005-02-25 | $24.74 | $30.67 | 3,600 | — | — |
| 2005-02-24 | $24.78 | $30.72 | 7,300 | — | — |
| 2005-02-23 | $24.30 | $30.13 | 7,600 | — | — |
| 2005-02-22 | $24.16 | $29.95 | 11,400 | — | — |
| 2005-02-18 | $24.45 | $30.31 | 6,900 | — | — |
| 2005-02-17 | $24.51 | $30.39 | 10,300 | — | — |
| 2005-02-16 | $24.31 | $30.14 | 10,100 | — | — |
| 2005-02-15 | $24.68 | $30.60 | 6,900 | — | — |
| 2005-02-14 | $24.93 | $30.91 | 10,300 | — | — |
| 2005-02-11 | $24.37 | $30.21 | 24,400 | — | — |
| 2005-02-10 | $24.06 | $29.83 | 20,300 | — | — |
| 2005-02-09 | $23.37 | $28.97 | 35,400 | — | — |
| 2005-02-08 | $24.30 | $30.13 | 11,100 | — | — |
| 2005-02-07 | $24.85 | $30.81 | 20,600 | — | — |
| 2005-02-04 | $25.63 | $31.78 | 14,800 | — | — |
| 2005-02-03 | $25.17 | $31.21 | 9,800 | — | — |
| 2005-02-02 | $24.83 | $30.78 | 4,100 | — | — |
| 2005-02-01 | $25.04 | $31.04 | 16,400 | — | — |
| 2005-01-31 | $24.70 | $30.62 | 18,000 | — | — |
| 2005-01-28 | $23.44 | $29.06 | 3,600 | — | — |
| 2005-01-27 | $23.72 | $29.41 | 6,800 | — | — |
| 2005-01-26 | $23.52 | $29.16 | 11,900 | — | — |
| 2005-01-25 | $23.26 | $28.84 | 11,600 | — | — |
| 2005-01-24 | $23.78 | $29.48 | 12,000 | — | — |
| 2005-01-21 | $24.15 | $29.94 | 14,700 | — | — |
| 2005-01-20 | $24.00 | $29.75 | 13,400 | — | — |
| 2005-01-19 | $24.19 | $29.99 | 17,000 | — | — |
| 2005-01-18 | $24.57 | $30.46 | 19,400 | — | — |
| 2005-01-14 | $25.35 | $31.43 | 11,200 | — | — |
| 2005-01-13 | $25.33 | $31.40 | 7,500 | — | — |
| 2005-01-12 | $25.53 | $31.65 | 9,600 | — | — |
| 2005-01-11 | $25.31 | $31.38 | 15,500 | — | — |
| 2005-01-10 | $25.35 | $31.43 | 19,700 | — | — |
| 2005-01-07 | $24.43 | $30.29 | 50,100 | — | — |
| 2005-01-06 | $24.19 | $29.99 | 21,500 | — | — |
| 2005-01-05 | $24.04 | $29.80 | 74,400 | — | — |
| 2005-01-04 | $25.66 | $31.81 | 55,200 | — | — |
| 2005-01-03 | $26.85 | $33.29 | 25,700 | — | — |