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
- 1995-08-30 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 | $26.69 | $31.34 | 42,570 | — | — |
| 2005-12-29 | $26.79 | $31.46 | 25,740 | — | — |
| 2005-12-28 | $26.55 | $31.17 | 22,770 | — | — |
| 2005-12-27 | $26.62 | $31.26 | 30,800 | — | — |
| 2005-12-23 | $26.80 | $31.47 | 34,650 | — | — |
| 2005-12-22 | $27.04 | $31.75 | 38,390 | — | — |
| 2005-12-21 | $26.74 | $31.40 | 50,160 | — | — |
| 2005-12-20 | $26.63 | $31.27 | 51,920 | — | — |
| 2005-12-19 | $26.68 | $31.33 | 51,700 | — | — |
| 2005-12-16 | $26.76 | $31.43 | 29,150 | — | — |
| 2005-12-15 | $26.65 | $31.30 | 60,280 | — | — |
| 2005-12-14 | $26.58 | $31.22 | 33,440 | — | — |
| 2005-12-13 | $26.65 | $31.29 | 209,110 | — | — |
| 2005-12-12 | $26.83 | $31.51 | 40,260 | — | — |
| 2005-12-09 | $27.09 | $31.81 | 15,950 | — | — |
| 2005-12-08 | $26.98 | $31.69 | 33,550 | — | — |
| 2005-12-07 | $27.18 | $31.92 | 21,890 | — | — |
| 2005-12-06 | $27.23 | $31.97 | 20,680 | — | — |
| 2005-12-05 | $27.17 | $31.91 | 42,900 | — | — |
| 2005-12-02 | $27.27 | $32.03 | 44,990 | — | — |
| 2005-12-01 | $27.27 | $32.03 | 30,470 | — | — |
| 2005-11-30 | $27.27 | $32.03 | 80,300 | — | — |
| 2005-11-29 | $27.10 | $31.83 | 83,820 | — | — |
| 2005-11-28 | $27.11 | $31.84 | 141,680 | — | — |
| 2005-11-25 | $27.26 | $32.02 | 33,550 | — | — |
| 2005-11-23 | $27.09 | $31.81 | 19,470 | — | — |
| 2005-11-22 | $27.05 | $31.76 | 15,070 | — | — |
| 2005-11-21 | $27.01 | $31.72 | 14,080 | — | — |
| 2005-11-18 | $27.05 | $31.76 | 15,290 | — | — |
| 2005-11-17 | $27.06 | $31.78 | 35,310 | — | — |
| 2005-11-16 | $26.85 | $31.54 | 19,580 | — | — |
| 2005-11-15 | $26.87 | $31.56 | 22,660 | — | — |
| 2005-11-14 | $27.12 | $31.85 | 23,430 | — | — |
| 2005-11-11 | $27.26 | $32.02 | 62,920 | — | — |
| 2005-11-10 | $27.18 | $31.92 | 54,230 | — | — |
| 2005-11-09 | $27.14 | $31.87 | 16,280 | — | — |
| 2005-11-08 | $27.05 | $31.76 | 22,990 | — | — |
| 2005-11-07 | $26.99 | $31.70 | 30,800 | — | — |
| 2005-11-04 | $27.01 | $31.72 | 54,120 | — | — |
| 2005-11-03 | $27.05 | $31.76 | 44,110 | — | — |
| 2005-11-02 | $27.01 | $31.72 | 93,940 | — | — |
| 2005-11-01 | $27.02 | $31.73 | 53,900 | — | — |
| 2005-10-31 | $27.22 | $31.96 | 72,710 | — | — |
| 2005-10-28 | $26.91 | $31.60 | 85,030 | — | — |
| 2005-10-27 | $27.15 | $31.88 | 11,770 | — | — |
| 2005-10-26 | $27.14 | $31.87 | 18,150 | — | — |
| 2005-10-25 | $27.34 | $32.10 | 43,010 | — | — |
| 2005-10-24 | $27.41 | $32.19 | 29,150 | — | — |
| 2005-10-21 | $27.27 | $32.03 | 15,950 | — | — |
| 2005-10-20 | $26.87 | $31.56 | 55,660 | — | — |
| 2005-10-19 | $26.70 | $31.36 | 65,560 | — | — |
| 2005-10-18 | $26.84 | $31.52 | 16,280 | — | — |
| 2005-10-17 | $26.91 | $31.60 | 13,310 | — | — |
| 2005-10-14 | $26.85 | $31.54 | 15,950 | — | — |
| 2005-10-13 | $26.82 | $31.49 | 16,610 | — | — |
| 2005-10-12 | $26.83 | $31.51 | 46,860 | — | — |
| 2005-10-11 | $27.05 | $31.76 | 107,360 | — | — |
| 2005-10-10 | $27.25 | $32.00 | 16,830 | — | — |
| 2005-10-07 | $27.21 | $31.95 | 16,610 | — | — |
| 2005-10-06 | $27.27 | $32.03 | 43,340 | — | — |
| 2005-10-05 | $27.33 | $32.09 | 127,160 | — | — |
| 2005-10-04 | $27.57 | $32.38 | 81,400 | — | — |
| 2005-10-03 | $27.27 | $32.03 | 232,320 | — | — |
| 2005-09-30 | $27.00 | $31.71 | 64,130 | — | — |
| 2005-09-29 | $27.05 | $31.77 | 56,320 | — | — |
| 2005-09-28 | $27.09 | $31.81 | 14,300 | — | — |
| 2005-09-27 | $27.28 | $32.04 | 47,850 | — | — |
| 2005-09-26 | $27.28 | $32.04 | 54,010 | — | — |
| 2005-09-23 | $27.15 | $31.89 | 22,330 | — | — |
| 2005-09-22 | $26.80 | $31.47 | 55,000 | — | — |
| 2005-09-21 | $26.83 | $31.51 | 31,020 | — | — |
| 2005-09-20 | $27.09 | $31.81 | 19,140 | — | — |
| 2005-09-19 | $27.14 | $31.87 | 16,830 | — | — |
| 2005-09-16 | $27.44 | $32.22 | 29,480 | — | — |
| 2005-09-15 | $27.09 | $31.81 | 77,330 | — | — |
| 2005-09-14 | $27.00 | $31.71 | 35,530 | — | — |
| 2005-09-13 | $27.03 | $31.74 | 17,490 | — | — |
| 2005-09-12 | $27.27 | $32.03 | 27,170 | — | — |
| 2005-09-09 | $27.23 | $31.97 | 46,860 | — | — |
| 2005-09-08 | $27.47 | $32.26 | 13,860 | — | — |
| 2005-09-07 | $27.46 | $32.25 | 29,810 | — | — |
| 2005-09-06 | $27.58 | $32.39 | 38,940 | — | — |
| 2005-09-02 | $27.46 | $32.25 | 36,960 | — | — |
| 2005-09-01 | $27.36 | $32.14 | 69,850 | — | — |
| 2005-08-31 | $27.27 | $32.03 | 59,730 | — | — |
| 2005-08-30 | $27.19 | $31.93 | 30,250 | — | — |
| 2005-08-29 | $27.41 | $32.19 | 82,940 | — | — |
| 2005-08-26 | $27.28 | $32.04 | 34,430 | — | — |
| 2005-08-25 | $27.31 | $32.07 | 19,910 | — | — |
| 2005-08-24 | $27.36 | $32.14 | 19,690 | — | — |
| 2005-08-23 | $27.27 | $32.03 | 27,500 | — | — |
| 2005-08-22 | $27.24 | $31.99 | 30,910 | — | — |
| 2005-08-19 | $27.24 | $31.99 | 7,810 | — | — |
| 2005-08-18 | $27.30 | $32.06 | 13,860 | — | — |
| 2005-08-17 | $27.35 | $32.11 | 11,330 | — | — |
| 2005-08-16 | $27.35 | $32.11 | 53,350 | — | — |
| 2005-08-15 | $27.47 | $32.26 | 18,700 | — | — |
| 2005-08-12 | $27.32 | $32.08 | 31,790 | — | — |
| 2005-08-11 | $27.31 | $32.07 | 30,140 | — | — |
| 2005-08-10 | $27.44 | $32.22 | 22,660 | — | — |
| 2005-08-09 | $27.09 | $31.81 | 47,960 | — | — |
| 2005-08-08 | $27.41 | $32.19 | 23,980 | — | — |
| 2005-08-05 | $27.23 | $31.97 | 35,640 | — | — |
| 2005-08-04 | $27.45 | $32.24 | 19,030 | — | — |
| 2005-08-03 | $27.72 | $32.55 | 23,100 | — | — |
| 2005-08-02 | $27.64 | $32.46 | 43,340 | — | — |
| 2005-08-01 | $27.35 | $32.11 | 29,260 | — | — |
| 2005-07-29 | $27.48 | $32.27 | 42,460 | — | — |
| 2005-07-28 | $27.42 | $32.20 | 39,710 | — | — |
| 2005-07-27 | $27.62 | $32.43 | 139,260 | — | — |
| 2005-07-26 | $27.05 | $31.76 | 43,120 | — | — |
| 2005-07-25 | $26.77 | $31.44 | 45,540 | — | — |
| 2005-07-22 | $26.52 | $31.14 | 16,280 | — | — |
| 2005-07-21 | $26.68 | $31.33 | 43,450 | — | — |
| 2005-07-20 | $26.86 | $31.55 | 44,660 | — | — |
| 2005-07-19 | $26.59 | $31.23 | 36,080 | — | — |
| 2005-07-18 | $26.53 | $31.15 | 41,690 | — | — |
| 2005-07-15 | $26.55 | $31.18 | 27,390 | — | — |
| 2005-07-14 | $26.46 | $31.08 | 66,550 | — | — |
| 2005-07-13 | $26.14 | $30.69 | 45,210 | — | — |
| 2005-07-12 | $26.13 | $30.68 | 31,790 | — | — |
| 2005-07-11 | $26.20 | $30.77 | 319,880 | — | — |
| 2005-07-08 | $25.73 | $30.21 | 27,170 | — | — |
| 2005-07-07 | $25.64 | $30.11 | 40,370 | — | — |
| 2005-07-06 | $25.75 | $30.25 | 66,000 | — | — |
| 2005-07-05 | $25.76 | $30.26 | 79,530 | — | — |
| 2005-07-01 | $25.74 | $30.22 | 32,340 | — | — |
| 2005-06-30 | $25.72 | $30.20 | 62,590 | — | — |
| 2005-06-29 | $25.68 | $30.16 | 42,240 | — | — |
| 2005-06-28 | $25.64 | $30.11 | 53,900 | — | — |
| 2005-06-27 | $25.64 | $30.11 | 61,270 | — | — |
| 2005-06-24 | $25.44 | $29.87 | 281,380 | — | — |
| 2005-06-23 | $26.75 | $31.42 | 33,770 | — | — |
| 2005-06-22 | $26.71 | $31.37 | 64,020 | — | — |
| 2005-06-21 | $26.82 | $31.49 | 65,890 | — | — |
| 2005-06-20 | $26.95 | $31.64 | 64,900 | — | — |
| 2005-06-17 | $26.83 | $31.51 | 41,360 | — | — |
| 2005-06-16 | $26.87 | $31.56 | 24,420 | — | — |
| 2005-06-15 | $26.86 | $31.55 | 37,840 | — | — |
| 2005-06-14 | $26.98 | $31.69 | 43,340 | — | — |
| 2005-06-13 | $26.90 | $31.59 | 28,820 | — | — |
| 2005-06-10 | $26.68 | $31.33 | 19,800 | — | — |
| 2005-06-09 | $26.75 | $31.41 | 39,160 | — | — |
| 2005-06-08 | $26.78 | $31.45 | 40,590 | — | — |
| 2005-06-07 | $26.84 | $31.52 | 62,260 | — | — |
| 2005-06-06 | $26.82 | $31.49 | 101,970 | — | — |
| 2005-06-03 | $26.66 | $31.31 | 80,630 | — | — |
| 2005-06-02 | $26.72 | $31.38 | 64,350 | — | — |
| 2005-06-01 | $26.58 | $31.22 | 90,860 | — | — |
| 2005-05-31 | $26.33 | $30.93 | 63,250 | — | — |
| 2005-05-27 | $26.20 | $30.76 | 56,375 | — | — |
| 2005-05-26 | $26.32 | $30.91 | 52,800 | — | — |
| 2005-05-25 | $25.98 | $30.51 | 19,250 | — | — |
| 2005-05-24 | $26.25 | $30.83 | 106,288 | — | — |
| 2005-05-23 | $26.28 | $30.86 | 57,063 | — | — |
| 2005-05-20 | $26.14 | $30.70 | 657,800 | — | — |
| 2005-05-19 | $26.76 | $31.43 | 17,050 | — | — |
| 2005-05-18 | $26.76 | $31.42 | 28,738 | — | — |
| 2005-05-17 | $26.71 | $31.36 | 31,763 | — | — |
| 2005-05-16 | $26.55 | $31.17 | 59,125 | — | — |
| 2005-05-13 | $26.02 | $30.56 | 21,313 | — | — |
| 2005-05-12 | $25.99 | $30.53 | 57,475 | — | — |
| 2005-05-11 | $25.85 | $30.36 | 43,038 | — | — |
| 2005-05-10 | $26.10 | $30.65 | 33,550 | — | — |
| 2005-05-09 | $26.29 | $30.88 | 17,738 | — | — |
| 2005-05-06 | $26.31 | $30.90 | 29,150 | — | — |
| 2005-05-05 | $26.41 | $31.01 | 24,613 | — | — |
| 2005-05-04 | $26.52 | $31.14 | 38,775 | — | — |
| 2005-05-03 | $26.62 | $31.26 | 54,175 | — | — |
| 2005-05-02 | $26.66 | $31.31 | 43,863 | — | — |
| 2005-04-29 | $26.15 | $30.70 | 28,188 | — | — |
| 2005-04-28 | $25.99 | $30.53 | 63,388 | — | — |
| 2005-04-27 | $25.51 | $29.96 | 55,138 | — | — |
| 2005-04-26 | $25.61 | $30.07 | 34,375 | — | — |
| 2005-04-25 | $25.53 | $29.98 | 83,050 | — | — |
| 2005-04-22 | $24.89 | $29.23 | 42,350 | — | — |
| 2005-04-21 | $25.23 | $29.63 | 50,050 | — | — |
| 2005-04-20 | $24.73 | $29.05 | 40,288 | — | — |
| 2005-04-19 | $24.87 | $29.21 | 28,050 | — | — |
| 2005-04-18 | $24.73 | $29.04 | 84,425 | — | — |
| 2005-04-15 | $24.73 | $29.05 | 53,900 | — | — |
| 2005-04-14 | $24.94 | $29.29 | 46,338 | — | — |
| 2005-04-13 | $25.24 | $29.64 | 63,800 | — | — |
| 2005-04-12 | $25.64 | $29.77 | 66,688 | — | — |
| 2005-04-11 | $26.10 | $30.31 | 74,938 | — | — |
| 2005-04-08 | $26.27 | $30.50 | 21,588 | — | — |
| 2005-04-07 | $26.49 | $30.75 | 19,525 | — | — |
| 2005-04-06 | $26.21 | $30.43 | 38,500 | — | — |
| 2005-04-05 | $26.48 | $30.74 | 89,788 | — | — |
| 2005-04-04 | $25.66 | $29.79 | 31,625 | — | — |
| 2005-04-01 | $25.32 | $29.40 | 53,900 | — | — |
| 2005-03-31 | $25.21 | $29.28 | 33,825 | — | — |
| 2005-03-30 | $25.46 | $29.56 | 30,663 | — | — |
| 2005-03-29 | $25.58 | $29.70 | 38,225 | — | — |
| 2005-03-28 | $25.62 | $29.75 | 46,750 | — | — |
| 2005-03-24 | $25.49 | $29.60 | 49,225 | — | — |
| 2005-03-23 | $25.08 | $29.12 | 69,575 | — | — |
| 2005-03-22 | $25.44 | $29.54 | 35,475 | — | — |
| 2005-03-21 | $25.45 | $29.55 | 187,963 | — | — |
| 2005-03-18 | $26.24 | $30.47 | 66,138 | — | — |
| 2005-03-17 | $26.19 | $30.41 | 61,050 | — | — |
| 2005-03-16 | $26.25 | $30.48 | 38,225 | — | — |
| 2005-03-15 | $26.24 | $30.47 | 55,413 | — | — |
| 2005-03-14 | $26.55 | $30.83 | 53,075 | — | — |
| 2005-03-11 | $26.95 | $31.29 | 36,300 | — | — |
| 2005-03-10 | $26.95 | $31.28 | 40,700 | — | — |
| 2005-03-09 | $27.13 | $31.50 | 55,825 | — | — |
| 2005-03-08 | $27.05 | $31.41 | 97,763 | — | — |
| 2005-03-07 | $26.73 | $31.03 | 79,200 | — | — |
| 2005-03-04 | $26.66 | $30.96 | 19,800 | — | — |
| 2005-03-03 | $26.55 | $30.82 | 38,088 | — | — |
| 2005-03-02 | $26.56 | $30.84 | 70,950 | — | — |
| 2005-03-01 | $26.39 | $30.63 | 79,063 | — | — |
| 2005-02-28 | $26.52 | $30.80 | 47,988 | — | — |
| 2005-02-25 | $26.62 | $30.90 | 135,575 | — | — |
| 2005-02-24 | $26.51 | $30.78 | 124,025 | — | — |
| 2005-02-23 | $26.92 | $31.25 | 111,650 | — | — |
| 2005-02-22 | $27.38 | $31.79 | 67,650 | — | — |
| 2005-02-18 | $27.93 | $32.42 | 9,350 | — | — |
| 2005-02-17 | $27.93 | $32.42 | 34,375 | — | — |
| 2005-02-16 | $28.18 | $32.72 | 49,225 | — | — |
| 2005-02-15 | $28.07 | $32.59 | 37,263 | — | — |
| 2005-02-14 | $28.05 | $32.57 | 40,975 | — | — |
| 2005-02-11 | $28.28 | $32.84 | 43,175 | — | — |
| 2005-02-10 | $28.29 | $32.85 | 42,488 | — | — |
| 2005-02-09 | $28.10 | $32.63 | 32,313 | — | — |
| 2005-02-08 | $28.22 | $32.76 | 32,725 | — | — |
| 2005-02-07 | $28.49 | $33.08 | 51,700 | — | — |
| 2005-02-04 | $28.13 | $32.66 | 19,938 | — | — |
| 2005-02-03 | $28.15 | $32.69 | 26,538 | — | — |
| 2005-02-02 | $28.05 | $32.57 | 37,125 | — | — |
| 2005-02-01 | $27.97 | $32.48 | 43,038 | — | — |
| 2005-01-31 | $27.85 | $32.33 | 31,213 | — | — |
| 2005-01-28 | $28.04 | $32.56 | 28,325 | — | — |
| 2005-01-27 | $27.99 | $32.50 | 18,700 | — | — |
| 2005-01-26 | $28.02 | $32.53 | 35,063 | — | — |
| 2005-01-25 | $28.09 | $32.62 | 38,088 | — | — |
| 2005-01-24 | $28.22 | $32.76 | 35,613 | — | — |
| 2005-01-21 | $28.29 | $32.85 | 9,625 | — | — |
| 2005-01-20 | $28.22 | $32.76 | 33,000 | — | — |
| 2005-01-19 | $28.28 | $32.84 | 53,900 | — | — |
| 2005-01-18 | $28.52 | $33.12 | 95,838 | — | — |
| 2005-01-14 | $27.99 | $32.49 | 13,200 | — | — |
| 2005-01-13 | $27.92 | $32.42 | 39,463 | — | — |
| 2005-01-12 | $27.99 | $32.49 | 42,350 | — | — |
| 2005-01-11 | $28.70 | $33.32 | 99,000 | — | — |
| 2005-01-10 | $27.87 | $32.36 | 30,113 | — | — |
| 2005-01-07 | $27.84 | $32.32 | 14,713 | — | — |
| 2005-01-06 | $27.93 | $32.42 | 42,213 | — | — |
| 2005-01-05 | $28.11 | $32.64 | 28,875 | — | — |
| 2005-01-04 | $28.11 | $32.64 | 43,450 | — | — |
| 2005-01-03 | $28.36 | $32.92 | 47,163 | — | — |