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
- 1989-06-20 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 | $26.00 | $47.09 | 44,100 | — | — |
| 2005-12-29 | $26.08 | $47.23 | 79,200 | — | — |
| 2005-12-28 | $26.38 | $47.78 | 29,300 | — | — |
| 2005-12-27 | $26.44 | $47.88 | 70,500 | — | — |
| 2005-12-23 | $26.19 | $47.43 | 18,600 | — | — |
| 2005-12-22 | $26.44 | $47.88 | 19,600 | — | — |
| 2005-12-21 | $26.28 | $47.60 | 21,900 | — | — |
| 2005-12-20 | $26.28 | $47.60 | 29,100 | — | — |
| 2005-12-19 | $26.34 | $47.70 | 28,700 | — | — |
| 2005-12-16 | $26.29 | $47.61 | 107,500 | — | — |
| 2005-12-15 | $26.64 | $48.25 | 32,500 | — | — |
| 2005-12-14 | $26.65 | $48.27 | 40,000 | — | — |
| 2005-12-13 | $26.34 | $47.70 | 33,000 | — | — |
| 2005-12-12 | $26.24 | $47.52 | 23,200 | — | — |
| 2005-12-09 | $26.27 | $47.58 | 53,400 | — | — |
| 2005-12-08 | $25.90 | $46.91 | 26,000 | — | — |
| 2005-12-07 | $25.90 | $46.91 | 37,800 | — | — |
| 2005-12-06 | $26.02 | $47.12 | 30,100 | — | — |
| 2005-12-05 | $25.92 | $46.94 | 34,400 | — | — |
| 2005-12-02 | $26.30 | $47.63 | 25,900 | — | — |
| 2005-12-01 | $26.23 | $47.09 | 41,200 | — | — |
| 2005-11-30 | $25.87 | $46.44 | 40,300 | — | — |
| 2005-11-29 | $25.66 | $46.06 | 13,000 | — | — |
| 2005-11-28 | $25.75 | $46.23 | 85,300 | — | — |
| 2005-11-25 | $26.00 | $46.68 | 110,400 | — | — |
| 2005-11-23 | $25.97 | $46.62 | 17,900 | — | — |
| 2005-11-22 | $25.80 | $46.32 | 36,800 | — | — |
| 2005-11-21 | $25.90 | $46.50 | 14,800 | — | — |
| 2005-11-18 | $25.44 | $45.67 | 13,100 | — | — |
| 2005-11-17 | $25.38 | $45.56 | 18,900 | — | — |
| 2005-11-16 | $24.79 | $44.50 | 18,100 | — | — |
| 2005-11-15 | $25.03 | $44.93 | 18,100 | — | — |
| 2005-11-14 | $25.30 | $45.42 | 15,800 | — | — |
| 2005-11-11 | $25.71 | $46.15 | 17,200 | — | — |
| 2005-11-10 | $25.68 | $46.10 | 57,900 | — | — |
| 2005-11-09 | $25.30 | $45.42 | 15,100 | — | — |
| 2005-11-08 | $25.11 | $45.08 | 18,300 | — | — |
| 2005-11-07 | $25.28 | $45.38 | 109,900 | — | — |
| 2005-11-04 | $25.07 | $45.01 | 97,300 | — | — |
| 2005-11-03 | $25.97 | $46.62 | 49,000 | — | — |
| 2005-11-02 | $25.60 | $45.96 | 21,800 | — | — |
| 2005-11-01 | $25.05 | $44.97 | 15,900 | — | — |
| 2005-10-31 | $25.14 | $45.13 | 119,900 | — | — |
| 2005-10-28 | $25.30 | $45.42 | 35,800 | — | — |
| 2005-10-27 | $24.77 | $44.47 | 33,800 | — | — |
| 2005-10-26 | $24.85 | $44.61 | 14,400 | — | — |
| 2005-10-25 | $24.91 | $44.72 | 13,300 | — | — |
| 2005-10-24 | $25.45 | $45.69 | 21,400 | — | — |
| 2005-10-21 | $24.99 | $44.86 | 30,200 | — | — |
| 2005-10-20 | $24.63 | $44.22 | 11,700 | — | — |
| 2005-10-19 | $25.00 | $44.88 | 41,000 | — | — |
| 2005-10-18 | $24.26 | $43.55 | 26,600 | — | — |
| 2005-10-17 | $24.72 | $44.38 | 26,900 | — | — |
| 2005-10-14 | $25.26 | $45.35 | 11,000 | — | — |
| 2005-10-13 | $24.77 | $44.47 | 26,600 | — | — |
| 2005-10-12 | $24.46 | $43.91 | 14,500 | — | — |
| 2005-10-11 | $24.70 | $44.34 | 25,700 | — | — |
| 2005-10-10 | $24.88 | $44.66 | 21,300 | — | — |
| 2005-10-07 | $25.05 | $44.97 | 15,300 | — | — |
| 2005-10-06 | $24.44 | $43.87 | 19,000 | — | — |
| 2005-10-05 | $24.49 | $43.96 | 39,200 | — | — |
| 2005-10-04 | $25.42 | $45.63 | 18,300 | — | — |
| 2005-10-03 | $25.93 | $46.55 | 8,100 | — | — |
| 2005-09-30 | $25.83 | $46.37 | 18,500 | — | — |
| 2005-09-29 | $25.90 | $46.50 | 12,900 | — | — |
| 2005-09-28 | $25.67 | $46.08 | 17,100 | — | — |
| 2005-09-27 | $25.78 | $46.28 | 23,200 | — | — |
| 2005-09-26 | $26.01 | $46.69 | 21,000 | — | — |
| 2005-09-23 | $26.20 | $47.03 | 8,600 | — | — |
| 2005-09-22 | $25.75 | $46.23 | 27,100 | — | — |
| 2005-09-21 | $25.34 | $45.49 | 20,900 | — | — |
| 2005-09-20 | $26.08 | $46.82 | 16,500 | — | — |
| 2005-09-19 | $26.46 | $47.50 | 17,800 | — | — |
| 2005-09-16 | $26.73 | $47.99 | 113,900 | — | — |
| 2005-09-15 | $26.03 | $46.73 | 30,700 | — | — |
| 2005-09-14 | $25.90 | $46.50 | 20,500 | — | — |
| 2005-09-13 | $26.22 | $47.07 | 18,900 | — | — |
| 2005-09-12 | $26.53 | $47.63 | 31,100 | — | — |
| 2005-09-09 | $26.22 | $47.07 | 31,800 | — | — |
| 2005-09-08 | $26.67 | $47.88 | 30,700 | — | — |
| 2005-09-07 | $27.00 | $48.47 | 14,500 | — | — |
| 2005-09-06 | $26.91 | $48.31 | 27,600 | — | — |
| 2005-09-02 | $26.30 | $47.21 | 15,500 | — | — |
| 2005-09-01 | $26.70 | $47.93 | 59,000 | — | — |
| 2005-08-31 | $26.00 | $46.26 | 35,200 | — | — |
| 2005-08-30 | $25.61 | $45.57 | 16,000 | — | — |
| 2005-08-29 | $26.00 | $46.26 | 21,700 | — | — |
| 2005-08-26 | $25.51 | $45.39 | 17,700 | — | — |
| 2005-08-25 | $25.90 | $46.08 | 10,100 | — | — |
| 2005-08-24 | $25.60 | $45.55 | 24,000 | — | — |
| 2005-08-23 | $25.88 | $46.05 | 17,700 | — | — |
| 2005-08-22 | $26.19 | $46.60 | 38,400 | — | — |
| 2005-08-19 | $26.00 | $46.26 | 16,000 | — | — |
| 2005-08-18 | $26.28 | $46.76 | 33,400 | — | — |
| 2005-08-17 | $26.17 | $46.56 | 16,000 | — | — |
| 2005-08-16 | $26.00 | $46.26 | 20,200 | — | — |
| 2005-08-15 | $26.62 | $47.37 | 25,300 | — | — |
| 2005-08-12 | $26.04 | $46.33 | 27,700 | — | — |
| 2005-08-11 | $26.43 | $47.03 | 20,600 | — | — |
| 2005-08-10 | $26.01 | $46.28 | 15,400 | — | — |
| 2005-08-09 | $26.04 | $46.33 | 12,600 | — | — |
| 2005-08-08 | $26.01 | $46.28 | 13,300 | — | — |
| 2005-08-05 | $26.00 | $46.26 | 30,600 | — | — |
| 2005-08-04 | $26.20 | $46.62 | 17,000 | — | — |
| 2005-08-03 | $26.46 | $47.08 | 23,600 | — | — |
| 2005-08-02 | $27.00 | $48.04 | 11,800 | — | — |
| 2005-08-01 | $26.82 | $47.72 | 22,400 | — | — |
| 2005-07-29 | $27.30 | $48.58 | 51,100 | — | — |
| 2005-07-28 | $27.00 | $48.04 | 23,000 | — | — |
| 2005-07-27 | $26.60 | $47.33 | 18,200 | — | — |
| 2005-07-26 | $26.78 | $47.65 | 20,600 | — | — |
| 2005-07-25 | $26.22 | $46.65 | 16,600 | — | — |
| 2005-07-22 | $26.90 | $47.86 | 34,400 | — | — |
| 2005-07-21 | $26.14 | $46.51 | 21,600 | — | — |
| 2005-07-20 | $26.44 | $47.05 | 36,800 | — | — |
| 2005-07-19 | $25.67 | $45.68 | 18,600 | — | — |
| 2005-07-18 | $25.04 | $44.55 | 43,500 | — | — |
| 2005-07-15 | $25.51 | $45.39 | 16,200 | — | — |
| 2005-07-14 | $26.10 | $46.44 | 14,900 | — | — |
| 2005-07-13 | $26.28 | $46.76 | 17,900 | — | — |
| 2005-07-12 | $26.04 | $46.33 | 25,700 | — | — |
| 2005-07-11 | $26.15 | $46.53 | 38,900 | — | — |
| 2005-07-08 | $25.60 | $45.55 | 20,900 | — | — |
| 2005-07-07 | $25.22 | $44.87 | 15,600 | — | — |
| 2005-07-06 | $25.01 | $44.50 | 19,200 | — | — |
| 2005-07-05 | $25.44 | $45.27 | 39,700 | — | — |
| 2005-07-01 | $25.00 | $44.48 | 19,900 | — | — |
| 2005-06-30 | $24.85 | $44.22 | 24,300 | — | — |
| 2005-06-29 | $25.00 | $44.48 | 13,800 | — | — |
| 2005-06-28 | $25.00 | $44.48 | 44,300 | — | — |
| 2005-06-27 | $24.55 | $43.68 | 10,700 | — | — |
| 2005-06-24 | $24.33 | $43.29 | 50,500 | — | — |
| 2005-06-23 | $24.67 | $43.90 | 24,000 | — | — |
| 2005-06-22 | $24.90 | $44.31 | 10,600 | — | — |
| 2005-06-21 | $24.83 | $44.18 | 9,600 | — | — |
| 2005-06-20 | $24.87 | $44.25 | 19,600 | — | — |
| 2005-06-17 | $24.86 | $44.23 | 73,800 | — | — |
| 2005-06-16 | $24.99 | $44.47 | 20,400 | — | — |
| 2005-06-15 | $24.93 | $44.36 | 56,400 | — | — |
| 2005-06-14 | $24.98 | $44.45 | 19,900 | — | — |
| 2005-06-13 | $24.84 | $44.20 | 17,300 | — | — |
| 2005-06-10 | $24.74 | $44.02 | 7,000 | — | — |
| 2005-06-09 | $24.79 | $44.11 | 14,700 | — | — |
| 2005-06-08 | $24.95 | $44.39 | 19,400 | — | — |
| 2005-06-07 | $24.81 | $44.14 | 28,600 | — | — |
| 2005-06-06 | $24.95 | $44.39 | 30,500 | — | — |
| 2005-06-03 | $24.99 | $44.47 | 29,800 | — | — |
| 2005-06-02 | $25.00 | $44.48 | 21,500 | — | — |
| 2005-06-01 | $25.19 | $44.41 | 51,700 | — | — |
| 2005-05-31 | $24.87 | $43.85 | 59,300 | — | — |
| 2005-05-27 | $24.95 | $43.99 | 9,100 | — | — |
| 2005-05-26 | $24.95 | $43.99 | 6,600 | — | — |
| 2005-05-25 | $24.73 | $43.60 | 15,700 | — | — |
| 2005-05-24 | $24.94 | $43.97 | 23,500 | — | — |
| 2005-05-23 | $25.00 | $44.08 | 23,600 | — | — |
| 2005-05-20 | $24.83 | $43.78 | 9,300 | — | — |
| 2005-05-19 | $24.97 | $44.02 | 15,900 | — | — |
| 2005-05-18 | $25.05 | $44.16 | 64,000 | — | — |
| 2005-05-17 | $24.92 | $43.94 | 18,900 | — | — |
| 2005-05-16 | $24.90 | $43.90 | 30,300 | — | — |
| 2005-05-13 | $24.50 | $43.20 | 12,100 | — | — |
| 2005-05-12 | $24.61 | $43.39 | 24,300 | — | — |
| 2005-05-11 | $25.31 | $44.62 | 21,300 | — | — |
| 2005-05-10 | $25.27 | $44.55 | 116,300 | — | — |
| 2005-05-09 | $25.75 | $45.40 | 16,000 | — | — |
| 2005-05-06 | $25.73 | $45.36 | 21,400 | — | — |
| 2005-05-05 | $25.95 | $45.75 | 13,800 | — | — |
| 2005-05-04 | $26.00 | $45.84 | 26,400 | — | — |
| 2005-05-03 | $25.52 | $44.99 | 18,600 | — | — |
| 2005-05-02 | $25.23 | $44.48 | 49,700 | — | — |
| 2005-04-29 | $25.42 | $44.82 | 223,500 | — | — |
| 2005-04-28 | $24.60 | $43.37 | 14,800 | — | — |
| 2005-04-27 | $24.71 | $43.57 | 7,600 | — | — |
| 2005-04-26 | $24.87 | $43.85 | 29,600 | — | — |
| 2005-04-25 | $25.38 | $44.75 | 14,900 | — | — |
| 2005-04-22 | $25.00 | $44.08 | 70,400 | — | — |
| 2005-04-21 | $25.09 | $44.24 | 24,300 | — | — |
| 2005-04-20 | $24.55 | $43.28 | 67,300 | — | — |
| 2005-04-19 | $25.04 | $44.15 | 36,900 | — | — |
| 2005-04-18 | $24.23 | $42.72 | 22,300 | — | — |
| 2005-04-15 | $23.21 | $40.92 | 31,900 | — | — |
| 2005-04-14 | $23.75 | $41.87 | 26,900 | — | — |
| 2005-04-13 | $24.27 | $42.79 | 14,800 | — | — |
| 2005-04-12 | $25.14 | $44.32 | 35,200 | — | — |
| 2005-04-11 | $24.63 | $43.42 | 14,400 | — | — |
| 2005-04-08 | $24.79 | $43.71 | 37,500 | — | — |
| 2005-04-07 | $25.97 | $45.79 | 16,600 | — | — |
| 2005-04-06 | $25.77 | $45.43 | 21,700 | — | — |
| 2005-04-05 | $25.15 | $44.34 | 36,100 | — | — |
| 2005-04-04 | $25.20 | $44.43 | 39,100 | — | — |
| 2005-04-01 | $25.69 | $45.29 | 21,800 | — | — |
| 2005-03-31 | $25.90 | $45.66 | 36,900 | — | — |
| 2005-03-30 | $26.25 | $46.28 | 12,400 | — | — |
| 2005-03-29 | $25.65 | $45.22 | 17,200 | — | — |
| 2005-03-28 | $26.14 | $46.09 | 12,700 | — | — |
| 2005-03-24 | $25.92 | $45.70 | 18,200 | — | — |
| 2005-03-23 | $25.75 | $45.40 | 18,800 | — | — |
| 2005-03-22 | $26.07 | $45.96 | 21,000 | — | — |
| 2005-03-21 | $25.86 | $45.59 | 26,600 | — | — |
| 2005-03-18 | $25.75 | $45.40 | 79,800 | — | — |
| 2005-03-17 | $26.08 | $45.98 | 50,100 | — | — |
| 2005-03-16 | $26.19 | $46.17 | 17,800 | — | — |
| 2005-03-15 | $26.09 | $46.00 | 24,400 | — | — |
| 2005-03-14 | $26.55 | $46.81 | 27,900 | — | — |
| 2005-03-11 | $26.33 | $46.42 | 18,800 | — | — |
| 2005-03-10 | $26.14 | $46.09 | 24,900 | — | — |
| 2005-03-09 | $26.30 | $46.37 | 68,100 | — | — |
| 2005-03-08 | $26.40 | $46.55 | 25,600 | — | — |
| 2005-03-07 | $26.43 | $46.60 | 13,500 | — | — |
| 2005-03-04 | $26.48 | $46.69 | 22,400 | — | — |
| 2005-03-03 | $26.34 | $46.44 | 14,300 | — | — |
| 2005-03-02 | $26.35 | $46.05 | 25,100 | — | — |
| 2005-03-01 | $26.48 | $46.28 | 34,600 | — | — |
| 2005-02-28 | $26.42 | $46.17 | 28,600 | — | — |
| 2005-02-25 | $26.35 | $46.05 | 14,900 | — | — |
| 2005-02-24 | $26.17 | $45.74 | 28,300 | — | — |
| 2005-02-23 | $25.42 | $44.43 | 14,100 | — | — |
| 2005-02-22 | $25.55 | $44.65 | 55,200 | — | — |
| 2005-02-18 | $26.46 | $46.24 | 80,300 | — | — |
| 2005-02-17 | $25.94 | $45.33 | 40,800 | — | — |
| 2005-02-16 | $26.21 | $45.81 | 23,600 | — | — |
| 2005-02-15 | $26.02 | $45.47 | 36,900 | — | — |
| 2005-02-14 | $26.08 | $45.58 | 18,500 | — | — |
| 2005-02-11 | $26.20 | $45.79 | 39,400 | — | — |
| 2005-02-10 | $26.36 | $46.07 | 19,700 | — | — |
| 2005-02-09 | $26.30 | $45.96 | 23,800 | — | — |
| 2005-02-08 | $26.59 | $46.47 | 17,900 | — | — |
| 2005-02-07 | $26.45 | $46.23 | 20,200 | — | — |
| 2005-02-04 | $26.45 | $46.23 | 39,700 | — | — |
| 2005-02-03 | $25.88 | $45.23 | 23,200 | — | — |
| 2005-02-02 | $26.19 | $45.77 | 20,800 | — | — |
| 2005-02-01 | $26.04 | $45.51 | 20,700 | — | — |
| 2005-01-31 | $25.91 | $45.28 | 74,000 | — | — |
| 2005-01-28 | $25.24 | $44.11 | 48,300 | — | — |
| 2005-01-27 | $26.16 | $45.72 | 12,300 | — | — |
| 2005-01-26 | $26.20 | $45.79 | 16,100 | — | — |
| 2005-01-25 | $25.72 | $44.95 | 19,300 | — | — |
| 2005-01-24 | $25.86 | $45.20 | 17,500 | — | — |
| 2005-01-21 | $25.58 | $44.71 | 28,700 | — | — |
| 2005-01-20 | $25.15 | $43.95 | 34,300 | — | — |
| 2005-01-19 | $26.25 | $45.88 | 50,400 | — | — |
| 2005-01-18 | $25.88 | $45.23 | 35,400 | — | — |
| 2005-01-14 | $26.25 | $45.88 | 26,200 | — | — |
| 2005-01-13 | $26.05 | $45.53 | 21,700 | — | — |
| 2005-01-12 | $26.79 | $46.82 | 16,200 | — | — |
| 2005-01-11 | $26.50 | $46.31 | 36,400 | — | — |
| 2005-01-10 | $27.15 | $47.45 | 19,900 | — | — |
| 2005-01-07 | $26.91 | $47.03 | 37,000 | — | — |
| 2005-01-06 | $27.78 | $48.55 | 17,700 | — | — |
| 2005-01-05 | $27.14 | $47.43 | 28,300 | — | — |
| 2005-01-04 | $27.73 | $48.46 | 31,200 | — | — |
| 2005-01-03 | $28.15 | $49.20 | 40,300 | — | — |