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
- 1989-06-02 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 | $27.41 | $32.97 | 90,750 | — | — |
| 2005-12-29 | $27.60 | $33.20 | 160,950 | — | — |
| 2005-12-28 | $27.67 | $33.29 | 100,800 | — | — |
| 2005-12-27 | $27.49 | $33.07 | 131,100 | — | — |
| 2005-12-23 | $27.97 | $33.65 | 89,850 | — | — |
| 2005-12-22 | $27.84 | $33.49 | 172,050 | — | — |
| 2005-12-21 | $27.96 | $33.64 | 159,300 | — | — |
| 2005-12-20 | $27.58 | $33.18 | 233,550 | — | — |
| 2005-12-19 | $27.63 | $33.24 | 415,950 | — | — |
| 2005-12-16 | $28.22 | $33.95 | 395,550 | — | — |
| 2005-12-15 | $28.34 | $34.09 | 210,600 | — | — |
| 2005-12-14 | $28.35 | $34.10 | 249,300 | — | — |
| 2005-12-13 | $28.09 | $33.80 | 340,650 | — | — |
| 2005-12-12 | $28.17 | $33.89 | 200,250 | — | — |
| 2005-12-09 | $28.30 | $34.05 | 163,950 | — | — |
| 2005-12-08 | $28.15 | $33.86 | 330,000 | — | — |
| 2005-12-07 | $28.28 | $34.02 | 378,300 | — | — |
| 2005-12-06 | $28.33 | $34.08 | 759,300 | — | — |
| 2005-12-05 | $29.57 | $35.57 | 310,050 | — | — |
| 2005-12-02 | $29.64 | $35.66 | 180,150 | — | — |
| 2005-12-01 | $29.61 | $35.63 | 210,600 | — | — |
| 2005-11-30 | $29.43 | $35.40 | 347,400 | — | — |
| 2005-11-29 | $29.18 | $35.10 | 219,450 | — | — |
| 2005-11-28 | $28.97 | $34.86 | 297,900 | — | — |
| 2005-11-25 | $29.50 | $35.49 | 134,100 | — | — |
| 2005-11-23 | $29.31 | $35.26 | 239,850 | — | — |
| 2005-11-22 | $29.21 | $35.14 | 207,600 | — | — |
| 2005-11-21 | $28.93 | $34.81 | 204,150 | — | — |
| 2005-11-18 | $28.73 | $34.57 | 308,700 | — | — |
| 2005-11-17 | $28.43 | $34.21 | 148,800 | — | — |
| 2005-11-16 | $28.13 | $33.84 | 178,650 | — | — |
| 2005-11-15 | $28.06 | $33.76 | 589,650 | — | — |
| 2005-11-14 | $27.79 | $33.44 | 193,200 | — | — |
| 2005-11-11 | $27.95 | $33.63 | 164,250 | — | — |
| 2005-11-10 | $27.69 | $33.31 | 169,800 | — | — |
| 2005-11-09 | $27.47 | $33.04 | 176,850 | — | — |
| 2005-11-08 | $27.55 | $33.15 | 184,050 | — | — |
| 2005-11-07 | $27.55 | $33.15 | 201,000 | — | — |
| 2005-11-04 | $27.41 | $32.98 | 248,700 | — | — |
| 2005-11-03 | $27.31 | $32.85 | 613,950 | — | — |
| 2005-11-02 | $26.97 | $32.45 | 272,700 | — | — |
| 2005-11-01 | $26.78 | $32.22 | 198,000 | — | — |
| 2005-10-31 | $26.68 | $32.10 | 320,250 | — | — |
| 2005-10-28 | $26.61 | $32.01 | 405,150 | — | — |
| 2005-10-27 | $26.13 | $31.44 | 362,400 | — | — |
| 2005-10-26 | $26.85 | $32.31 | 423,750 | — | — |
| 2005-10-25 | $27.33 | $32.88 | 399,000 | — | — |
| 2005-10-24 | $27.40 | $32.96 | 617,100 | — | — |
| 2005-10-21 | $27.60 | $33.20 | 811,950 | — | — |
| 2005-10-20 | $27.00 | $32.48 | 361,500 | — | — |
| 2005-10-19 | $27.60 | $33.20 | 622,050 | — | — |
| 2005-10-18 | $27.99 | $33.67 | 268,200 | — | — |
| 2005-10-17 | $27.97 | $33.65 | 255,450 | — | — |
| 2005-10-14 | $27.68 | $33.30 | 279,750 | — | — |
| 2005-10-13 | $27.45 | $33.02 | 217,350 | — | — |
| 2005-10-12 | $27.41 | $32.88 | 195,000 | — | — |
| 2005-10-11 | $27.41 | $32.88 | 94,050 | — | — |
| 2005-10-10 | $27.49 | $32.98 | 76,950 | — | — |
| 2005-10-07 | $27.71 | $33.24 | 130,500 | — | — |
| 2005-10-06 | $27.62 | $33.13 | 221,250 | — | — |
| 2005-10-05 | $28.08 | $33.68 | 283,650 | — | — |
| 2005-10-04 | $28.79 | $34.53 | 307,050 | — | — |
| 2005-10-03 | $28.75 | $34.49 | 186,600 | — | — |
| 2005-09-30 | $28.37 | $34.03 | 282,750 | — | — |
| 2005-09-29 | $28.23 | $33.87 | 228,000 | — | — |
| 2005-09-28 | $28.01 | $33.59 | 186,450 | — | — |
| 2005-09-27 | $28.29 | $33.94 | 323,550 | — | — |
| 2005-09-26 | $28.31 | $33.96 | 630,600 | — | — |
| 2005-09-23 | $28.69 | $34.42 | 294,300 | — | — |
| 2005-09-22 | $28.73 | $34.47 | 635,400 | — | — |
| 2005-09-21 | $28.29 | $33.94 | 307,200 | — | — |
| 2005-09-20 | $29.15 | $34.96 | 156,300 | — | — |
| 2005-09-19 | $29.74 | $35.67 | 219,450 | — | — |
| 2005-09-16 | $29.89 | $35.86 | 378,750 | — | — |
| 2005-09-15 | $29.75 | $35.68 | 238,500 | — | — |
| 2005-09-14 | $29.89 | $35.85 | 501,150 | — | — |
| 2005-09-13 | $29.94 | $35.91 | 307,950 | — | — |
| 2005-09-12 | $30.13 | $36.15 | 427,350 | — | — |
| 2005-09-09 | $29.62 | $35.53 | 570,450 | — | — |
| 2005-09-08 | $28.90 | $34.67 | 272,550 | — | — |
| 2005-09-07 | $29.23 | $35.07 | 139,050 | — | — |
| 2005-09-06 | $29.03 | $34.83 | 174,600 | — | — |
| 2005-09-02 | $28.85 | $34.61 | 122,400 | — | — |
| 2005-09-01 | $29.00 | $34.79 | 258,600 | — | — |
| 2005-08-31 | $29.00 | $34.79 | 269,100 | — | — |
| 2005-08-30 | $28.34 | $33.99 | 202,500 | — | — |
| 2005-08-29 | $28.61 | $34.32 | 135,450 | — | — |
| 2005-08-26 | $28.42 | $34.09 | 178,350 | — | — |
| 2005-08-25 | $28.67 | $34.39 | 354,150 | — | — |
| 2005-08-24 | $28.67 | $34.39 | 399,150 | — | — |
| 2005-08-23 | $28.88 | $34.64 | 136,050 | — | — |
| 2005-08-22 | $28.78 | $34.52 | 231,750 | — | — |
| 2005-08-19 | $28.49 | $34.18 | 175,650 | — | — |
| 2005-08-18 | $28.60 | $34.31 | 99,000 | — | — |
| 2005-08-17 | $28.79 | $34.54 | 179,550 | — | — |
| 2005-08-16 | $28.81 | $34.55 | 261,450 | — | — |
| 2005-08-15 | $29.13 | $34.95 | 95,550 | — | — |
| 2005-08-12 | $28.93 | $34.70 | 160,800 | — | — |
| 2005-08-11 | $29.07 | $34.87 | 251,250 | — | — |
| 2005-08-10 | $28.83 | $34.59 | 471,900 | — | — |
| 2005-08-09 | $28.21 | $33.84 | 267,450 | — | — |
| 2005-08-08 | $28.37 | $34.03 | 286,050 | — | — |
| 2005-08-05 | $28.29 | $33.93 | 300,150 | — | — |
| 2005-08-04 | $28.70 | $34.43 | 209,100 | — | — |
| 2005-08-03 | $28.91 | $34.67 | 154,050 | — | — |
| 2005-08-02 | $29.27 | $35.11 | 234,000 | — | — |
| 2005-08-01 | $29.14 | $34.95 | 367,350 | — | — |
| 2005-07-29 | $29.12 | $34.93 | 331,200 | — | — |
| 2005-07-28 | $28.87 | $34.63 | 277,650 | — | — |
| 2005-07-27 | $28.56 | $34.26 | 337,500 | — | — |
| 2005-07-26 | $28.33 | $33.99 | 478,050 | — | — |
| 2005-07-25 | $28.15 | $33.76 | 560,400 | — | — |
| 2005-07-22 | $28.09 | $33.70 | 669,000 | — | — |
| 2005-07-21 | $28.05 | $33.65 | 790,350 | — | — |
| 2005-07-20 | $27.37 | $32.83 | 268,350 | — | — |
| 2005-07-19 | $26.87 | $32.23 | 350,850 | — | — |
| 2005-07-18 | $26.37 | $31.63 | 139,500 | — | — |
| 2005-07-15 | $26.55 | $31.85 | 235,950 | — | — |
| 2005-07-14 | $26.33 | $31.59 | 231,750 | — | — |
| 2005-07-13 | $26.44 | $31.72 | 182,400 | — | — |
| 2005-07-12 | $26.45 | $31.64 | 193,950 | — | — |
| 2005-07-11 | $26.64 | $31.86 | 234,600 | — | — |
| 2005-07-08 | $26.57 | $31.77 | 311,700 | — | — |
| 2005-07-07 | $26.37 | $31.53 | 564,000 | — | — |
| 2005-07-06 | $26.39 | $31.56 | 506,700 | — | — |
| 2005-07-05 | $26.19 | $31.32 | 335,850 | — | — |
| 2005-07-01 | $25.99 | $31.09 | 252,900 | — | — |
| 2005-06-30 | $25.74 | $30.78 | 518,400 | — | — |
| 2005-06-29 | $25.24 | $30.18 | 489,000 | — | — |
| 2005-06-28 | $25.21 | $30.14 | 550,650 | — | — |
| 2005-06-27 | $24.95 | $29.83 | 425,100 | — | — |
| 2005-06-24 | $25.28 | $30.23 | 2,110,050 | — | — |
| 2005-06-23 | $25.08 | $29.99 | 765,450 | — | — |
| 2005-06-22 | $25.90 | $30.97 | 293,850 | — | — |
| 2005-06-21 | $26.04 | $31.14 | 502,500 | — | — |
| 2005-06-20 | $26.22 | $31.36 | 306,000 | — | — |
| 2005-06-17 | $26.37 | $31.53 | 758,250 | — | — |
| 2005-06-16 | $26.05 | $31.16 | 381,600 | — | — |
| 2005-06-15 | $25.45 | $30.43 | 342,300 | — | — |
| 2005-06-14 | $25.28 | $30.23 | 224,400 | — | — |
| 2005-06-13 | $25.04 | $29.95 | 300,300 | — | — |
| 2005-06-10 | $24.75 | $29.60 | 178,200 | — | — |
| 2005-06-09 | $24.73 | $29.57 | 218,850 | — | — |
| 2005-06-08 | $24.65 | $29.47 | 174,450 | — | — |
| 2005-06-07 | $24.88 | $29.75 | 691,650 | — | — |
| 2005-06-06 | $24.67 | $29.50 | 378,300 | — | — |
| 2005-06-03 | $24.77 | $29.63 | 403,650 | — | — |
| 2005-06-02 | $25.20 | $30.14 | 232,800 | — | — |
| 2005-06-01 | $25.42 | $30.40 | 281,400 | — | — |
| 2005-05-31 | $25.61 | $30.62 | 228,000 | — | — |
| 2005-05-27 | $25.54 | $30.54 | 124,500 | — | — |
| 2005-05-26 | $25.57 | $30.58 | 126,450 | — | — |
| 2005-05-25 | $25.47 | $30.46 | 250,950 | — | — |
| 2005-05-24 | $25.61 | $30.63 | 364,050 | — | — |
| 2005-05-23 | $25.69 | $30.73 | 213,000 | — | — |
| 2005-05-20 | $25.23 | $30.17 | 168,450 | — | — |
| 2005-05-19 | $25.55 | $30.56 | 204,000 | — | — |
| 2005-05-18 | $25.53 | $30.54 | 378,900 | — | — |
| 2005-05-17 | $24.87 | $29.74 | 590,250 | — | — |
| 2005-05-16 | $24.70 | $29.54 | 614,250 | — | — |
| 2005-05-13 | $24.80 | $29.66 | 320,250 | — | — |
| 2005-05-12 | $25.43 | $30.42 | 280,500 | — | — |
| 2005-05-11 | $25.67 | $30.69 | 193,650 | — | — |
| 2005-05-10 | $25.55 | $30.55 | 394,200 | — | — |
| 2005-05-09 | $25.78 | $30.83 | 389,550 | — | — |
| 2005-05-06 | $25.57 | $30.58 | 331,050 | — | — |
| 2005-05-05 | $25.82 | $30.88 | 334,350 | — | — |
| 2005-05-04 | $25.57 | $30.58 | 516,900 | — | — |
| 2005-05-03 | $25.53 | $30.53 | 379,950 | — | — |
| 2005-05-02 | $25.90 | $30.97 | 633,900 | — | — |
| 2005-04-29 | $24.83 | $29.70 | 331,950 | — | — |
| 2005-04-28 | $25.16 | $30.09 | 394,800 | — | — |
| 2005-04-27 | $25.52 | $30.52 | 349,650 | — | — |
| 2005-04-26 | $25.33 | $30.30 | 223,350 | — | — |
| 2005-04-25 | $26.27 | $31.41 | 352,500 | — | — |
| 2005-04-22 | $25.43 | $30.42 | 417,450 | — | — |
| 2005-04-21 | $26.50 | $31.69 | 423,600 | — | — |
| 2005-04-20 | $25.41 | $30.39 | 457,800 | — | — |
| 2005-04-19 | $25.95 | $31.03 | 255,450 | — | — |
| 2005-04-18 | $25.53 | $30.53 | 266,700 | — | — |
| 2005-04-15 | $25.52 | $30.52 | 390,150 | — | — |
| 2005-04-14 | $25.91 | $30.98 | 643,500 | — | — |
| 2005-04-13 | $26.80 | $32.05 | 247,500 | — | — |
| 2005-04-12 | $27.47 | $32.75 | 282,450 | — | — |
| 2005-04-11 | $27.03 | $32.23 | 286,050 | — | — |
| 2005-04-08 | $27.22 | $32.46 | 327,450 | — | — |
| 2005-04-07 | $26.75 | $31.89 | 202,800 | — | — |
| 2005-04-06 | $26.73 | $31.88 | 202,950 | — | — |
| 2005-04-05 | $26.87 | $32.04 | 299,550 | — | — |
| 2005-04-04 | $26.79 | $31.95 | 532,200 | — | — |
| 2005-04-01 | $26.39 | $31.46 | 337,050 | — | — |
| 2005-03-31 | $26.90 | $32.08 | 401,250 | — | — |
| 2005-03-30 | $27.00 | $32.20 | 263,100 | — | — |
| 2005-03-29 | $26.47 | $31.56 | 272,100 | — | — |
| 2005-03-28 | $26.94 | $32.12 | 343,650 | — | — |
| 2005-03-24 | $26.69 | $31.82 | 171,150 | — | — |
| 2005-03-23 | $26.80 | $31.96 | 317,250 | — | — |
| 2005-03-22 | $27.36 | $32.62 | 380,550 | — | — |
| 2005-03-21 | $26.89 | $32.06 | 159,750 | — | — |
| 2005-03-18 | $27.17 | $32.39 | 467,250 | — | — |
| 2005-03-17 | $26.81 | $31.97 | 210,900 | — | — |
| 2005-03-16 | $26.94 | $32.12 | 186,750 | — | — |
| 2005-03-15 | $27.23 | $32.47 | 178,950 | — | — |
| 2005-03-14 | $27.38 | $32.65 | 162,150 | — | — |
| 2005-03-11 | $27.10 | $32.31 | 215,400 | — | — |
| 2005-03-10 | $27.08 | $32.29 | 262,950 | — | — |
| 2005-03-09 | $27.21 | $32.45 | 174,750 | — | — |
| 2005-03-08 | $27.63 | $32.95 | 129,750 | — | — |
| 2005-03-07 | $27.63 | $32.95 | 247,050 | — | — |
| 2005-03-04 | $28.01 | $33.40 | 466,200 | — | — |
| 2005-03-03 | $27.27 | $32.51 | 295,200 | — | — |
| 2005-03-02 | $27.32 | $32.58 | 598,950 | — | — |
| 2005-03-01 | $26.77 | $31.92 | 457,050 | — | — |
| 2005-02-28 | $26.33 | $31.40 | 529,200 | — | — |
| 2005-02-25 | $26.11 | $31.13 | 423,150 | — | — |
| 2005-02-24 | $25.83 | $30.80 | 362,850 | — | — |
| 2005-02-23 | $25.69 | $30.64 | 459,750 | — | — |
| 2005-02-22 | $25.95 | $30.95 | 617,850 | — | — |
| 2005-02-18 | $25.55 | $30.47 | 422,250 | — | — |
| 2005-02-17 | $25.83 | $30.80 | 235,650 | — | — |
| 2005-02-16 | $26.11 | $31.14 | 247,500 | — | — |
| 2005-02-15 | $26.20 | $31.24 | 842,700 | — | — |
| 2005-02-14 | $26.17 | $31.20 | 691,500 | — | — |
| 2005-02-11 | $26.37 | $31.45 | 213,900 | — | — |
| 2005-02-10 | $26.39 | $31.46 | 274,800 | — | — |
| 2005-02-09 | $26.00 | $31.00 | 316,050 | — | — |
| 2005-02-08 | $26.79 | $31.94 | 237,900 | — | — |
| 2005-02-07 | $26.33 | $31.40 | 156,450 | — | — |
| 2005-02-04 | $26.45 | $31.54 | 265,800 | — | — |
| 2005-02-03 | $26.45 | $31.54 | 323,400 | — | — |
| 2005-02-02 | $25.96 | $30.96 | 382,950 | — | — |
| 2005-02-01 | $25.70 | $30.65 | 297,150 | — | — |
| 2005-01-31 | $25.70 | $30.65 | 237,000 | — | — |
| 2005-01-28 | $25.05 | $29.87 | 304,350 | — | — |
| 2005-01-27 | $25.31 | $30.18 | 460,200 | — | — |
| 2005-01-26 | $25.48 | $30.38 | 641,850 | — | — |
| 2005-01-25 | $25.13 | $29.97 | 360,900 | — | — |
| 2005-01-24 | $25.04 | $29.86 | 532,950 | — | — |
| 2005-01-21 | $25.00 | $29.81 | 894,150 | — | — |
| 2005-01-20 | $25.60 | $30.53 | 797,700 | — | — |
| 2005-01-19 | $25.34 | $30.22 | 467,700 | — | — |
| 2005-01-18 | $25.34 | $30.22 | 436,350 | — | — |
| 2005-01-14 | $25.44 | $30.34 | 451,050 | — | — |
| 2005-01-13 | $25.02 | $29.83 | 297,750 | — | — |
| 2005-01-12 | $24.69 | $29.44 | 195,750 | — | — |
| 2005-01-11 | $24.85 | $29.54 | 201,600 | — | — |
| 2005-01-10 | $24.90 | $29.60 | 229,950 | — | — |
| 2005-01-07 | $24.87 | $29.56 | 282,900 | — | — |
| 2005-01-06 | $25.27 | $30.03 | 239,700 | — | — |
| 2005-01-05 | $25.20 | $29.95 | 271,350 | — | — |
| 2005-01-04 | $25.75 | $30.61 | 265,650 | — | — |
| 2005-01-03 | $26.25 | $31.20 | 244,500 | — | — |