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
- 2003-04-10 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 | $30.19 | $31.94 | 335 | — | — |
| 2005-12-29 | $30.36 | $32.12 | 25,797 | — | — |
| 2005-12-28 | $30.02 | $31.77 | 8,950 | — | — |
| 2005-12-27 | $30.09 | $31.83 | 574 | — | — |
| 2005-12-23 | $30.11 | $31.86 | 766 | — | — |
| 2005-12-22 | $30.00 | $31.75 | 5,265 | — | — |
| 2005-12-21 | $30.02 | $31.77 | 20,006 | — | — |
| 2005-12-20 | $30.15 | $31.90 | 24,122 | — | — |
| 2005-12-19 | $29.79 | $31.52 | 4,307 | — | — |
| 2005-12-16 | $29.73 | $31.46 | 7,993 | — | — |
| 2005-12-15 | $29.88 | $31.61 | 10,099 | — | — |
| 2005-12-14 | $30.28 | $32.03 | 35,417 | — | — |
| 2005-12-13 | $30.17 | $31.92 | 38,576 | — | — |
| 2005-12-12 | $29.63 | $31.35 | 37,331 | — | — |
| 2005-12-09 | $29.21 | $30.91 | 22,303 | — | — |
| 2005-12-08 | $28.83 | $30.51 | 35,465 | — | — |
| 2005-12-07 | $29.00 | $30.68 | 23,643 | — | — |
| 2005-12-06 | $28.98 | $30.66 | 12,252 | — | — |
| 2005-12-05 | $29.02 | $30.71 | 5,983 | — | — |
| 2005-12-02 | $28.88 | $30.55 | 2,680 | — | — |
| 2005-12-01 | $28.77 | $30.44 | 28,094 | — | — |
| 2005-11-30 | $28.17 | $29.80 | 7,371 | — | — |
| 2005-11-29 | $28.14 | $29.78 | 9,046 | — | — |
| 2005-11-28 | $28.44 | $30.09 | 30,439 | — | — |
| 2005-11-25 | $28.75 | $30.42 | 24,553 | — | — |
| 2005-11-23 | $28.27 | $29.91 | 10,625 | — | — |
| 2005-11-22 | $28.37 | $30.02 | 6,748 | — | — |
| 2005-11-21 | $28.35 | $30.00 | 3,542 | — | — |
| 2005-11-18 | $28.29 | $29.93 | 31,397 | — | — |
| 2005-11-17 | $28.75 | $30.42 | 25,127 | — | — |
| 2005-11-16 | $28.31 | $29.95 | 30,392 | — | — |
| 2005-11-15 | $28.58 | $30.24 | 38,959 | — | — |
| 2005-11-14 | $28.19 | $29.82 | 29,865 | — | — |
| 2005-11-11 | $28.19 | $29.82 | 5,791 | — | — |
| 2005-11-10 | $28.08 | $29.71 | 19,288 | — | — |
| 2005-11-09 | $27.43 | $29.03 | 34,508 | — | — |
| 2005-11-08 | $27.20 | $28.78 | 334,977 | — | — |
| 2005-11-07 | $26.95 | $28.52 | 4,547 | — | — |
| 2005-11-04 | $26.68 | $28.23 | 10,099 | — | — |
| 2005-11-03 | $27.20 | $28.78 | 13,880 | — | — |
| 2005-11-02 | $27.14 | $28.72 | 23,547 | — | — |
| 2005-11-01 | $26.47 | $28.01 | 17,756 | — | — |
| 2005-10-31 | $26.10 | $27.61 | 9,141 | — | — |
| 2005-10-28 | $25.80 | $27.30 | 20,054 | — | — |
| 2005-10-27 | $25.51 | $26.99 | 38,336 | — | — |
| 2005-10-26 | $25.80 | $27.30 | 30,344 | — | — |
| 2005-10-25 | $25.64 | $27.13 | 57,194 | — | — |
| 2005-10-24 | $26.24 | $27.77 | 10,482 | — | — |
| 2005-10-21 | $25.82 | $27.32 | 8,041 | — | — |
| 2005-10-20 | $25.72 | $27.21 | 27,759 | — | — |
| 2005-10-19 | $26.12 | $27.63 | 122,332 | — | — |
| 2005-10-18 | $25.72 | $27.21 | 105,772 | — | — |
| 2005-10-17 | $26.28 | $27.81 | 107,304 | — | — |
| 2005-10-14 | $26.72 | $28.27 | 513,977 | — | — |
| 2005-10-13 | $25.16 | $26.62 | 47,909 | — | — |
| 2005-10-12 | $25.51 | $26.99 | 136,020 | — | — |
| 2005-10-11 | $25.66 | $27.15 | 196,995 | — | — |
| 2005-10-10 | $25.99 | $27.50 | 14,167 | — | — |
| 2005-10-07 | $26.12 | $27.63 | 235,140 | — | — |
| 2005-10-06 | $26.10 | $27.61 | 104,815 | — | — |
| 2005-10-05 | $26.41 | $27.94 | 383,412 | — | — |
| 2005-10-04 | $26.43 | $27.97 | 144,109 | — | — |
| 2005-10-03 | $26.54 | $28.08 | 40,203 | — | — |
| 2005-09-30 | $26.58 | $28.12 | 53,125 | — | — |
| 2005-09-29 | $26.85 | $28.41 | 41,352 | — | — |
| 2005-09-28 | $26.24 | $27.77 | 21,154 | — | — |
| 2005-09-27 | $26.18 | $27.70 | 13,353 | — | — |
| 2005-09-26 | $26.28 | $27.81 | 27,999 | — | — |
| 2005-09-23 | $26.51 | $28.05 | 41,974 | — | — |
| 2005-09-22 | $26.56 | $28.10 | 50,158 | — | — |
| 2005-09-21 | $26.74 | $28.30 | 71,600 | — | — |
| 2005-09-20 | $27.22 | $28.62 | 28,286 | — | — |
| 2005-09-19 | $27.56 | $28.97 | 12,540 | — | — |
| 2005-09-16 | $27.68 | $29.10 | 18,474 | — | — |
| 2005-09-15 | $27.68 | $29.10 | 68,106 | — | — |
| 2005-09-14 | $27.58 | $28.99 | 30,248 | — | — |
| 2005-09-13 | $27.81 | $29.23 | 31,684 | — | — |
| 2005-09-12 | $27.98 | $29.41 | 21,585 | — | — |
| 2005-09-09 | $28.48 | $29.94 | 73,179 | — | — |
| 2005-09-08 | $28.27 | $29.72 | 35,369 | — | — |
| 2005-09-07 | $28.21 | $29.65 | 44,175 | — | — |
| 2005-09-06 | $28.23 | $29.67 | 35,417 | — | — |
| 2005-09-02 | $28.17 | $29.61 | 87,872 | — | — |
| 2005-09-01 | $28.75 | $30.22 | 54,322 | — | — |
| 2005-08-31 | $28.21 | $29.65 | 67,819 | — | — |
| 2005-08-30 | $27.77 | $29.19 | 47,574 | — | — |
| 2005-08-29 | $27.89 | $29.32 | 19,144 | — | — |
| 2005-08-26 | $27.66 | $29.08 | 83,086 | — | — |
| 2005-08-25 | $27.83 | $29.25 | 72,509 | — | — |
| 2005-08-24 | $27.66 | $29.08 | 116,493 | — | — |
| 2005-08-23 | $27.91 | $29.34 | 266,680 | — | — |
| 2005-08-22 | $28.08 | $29.52 | 148,703 | — | — |
| 2005-08-19 | $28.10 | $29.54 | 168,948 | — | — |
| 2005-08-18 | $28.04 | $29.47 | 55,662 | — | — |
| 2005-08-17 | $28.48 | $29.94 | 20,149 | — | — |
| 2005-08-16 | $28.58 | $30.04 | 28,429 | — | — |
| 2005-08-15 | $28.85 | $30.33 | 24,361 | — | — |
| 2005-08-12 | $28.79 | $30.26 | 27,424 | — | — |
| 2005-08-11 | $28.60 | $30.07 | 37,284 | — | — |
| 2005-08-10 | $28.23 | $29.67 | 88,016 | — | — |
| 2005-08-09 | $28.00 | $29.43 | 21,825 | — | — |
| 2005-08-08 | $27.71 | $29.12 | 38,241 | — | — |
| 2005-08-05 | $27.66 | $29.08 | 38,767 | — | — |
| 2005-08-04 | $27.22 | $28.62 | 64,038 | — | — |
| 2005-08-03 | $27.20 | $28.60 | 36,374 | — | — |
| 2005-08-02 | $27.33 | $28.73 | 27,520 | — | — |
| 2005-08-01 | $27.25 | $28.64 | 15,650 | — | — |
| 2005-07-29 | $26.81 | $28.18 | 58,964 | — | — |
| 2005-07-28 | $26.85 | $28.22 | 13,353 | — | — |
| 2005-07-27 | $26.54 | $27.89 | 16,799 | — | — |
| 2005-07-26 | $26.33 | $27.67 | 33,598 | — | — |
| 2005-07-25 | $26.39 | $27.74 | 45,468 | — | — |
| 2005-07-22 | $26.68 | $28.05 | 41,926 | — | — |
| 2005-07-21 | $26.70 | $28.07 | 34,843 | — | — |
| 2005-07-20 | $26.77 | $28.13 | 29,530 | — | — |
| 2005-07-19 | $26.62 | $27.98 | 24,888 | — | — |
| 2005-07-18 | $26.68 | $28.05 | 21,394 | — | — |
| 2005-07-15 | $26.99 | $28.38 | 16,703 | — | — |
| 2005-07-14 | $27.04 | $28.42 | 34,938 | — | — |
| 2005-07-13 | $27.50 | $28.90 | 29,674 | — | — |
| 2005-07-12 | $27.16 | $28.55 | 36,087 | — | — |
| 2005-07-11 | $26.72 | $28.09 | 33,407 | — | — |
| 2005-07-08 | $26.39 | $27.74 | 60,687 | — | — |
| 2005-07-07 | $25.99 | $27.32 | 42,835 | — | — |
| 2005-07-06 | $26.54 | $27.89 | 47,861 | — | — |
| 2005-07-05 | $26.58 | $27.94 | 40,394 | — | — |
| 2005-07-01 | $26.47 | $27.83 | 60,161 | — | — |
| 2005-06-30 | $26.43 | $27.78 | 40,825 | — | — |
| 2005-06-29 | $26.85 | $28.22 | 106,538 | — | — |
| 2005-06-28 | $27.14 | $28.53 | 30,009 | — | — |
| 2005-06-27 | $26.66 | $28.02 | 68,584 | — | — |
| 2005-06-24 | $26.33 | $27.67 | 69,159 | — | — |
| 2005-06-23 | $26.47 | $27.83 | 127,549 | — | — |
| 2005-06-22 | $26.74 | $28.11 | 139,418 | — | — |
| 2005-06-21 | $26.81 | $28.18 | 91,175 | — | — |
| 2005-06-20 | $26.45 | $27.80 | 35,369 | — | — |
| 2005-06-17 | $26.68 | $28.05 | 110,319 | — | — |
| 2005-06-16 | $26.18 | $27.52 | 124,534 | — | — |
| 2005-06-15 | $25.95 | $27.28 | 118,934 | — | — |
| 2005-06-14 | $25.51 | $26.82 | 40,682 | — | — |
| 2005-06-13 | $25.30 | $26.60 | 106,921 | — | — |
| 2005-06-10 | $25.28 | $26.57 | 35,704 | — | — |
| 2005-06-09 | $25.28 | $26.57 | 37,427 | — | — |
| 2005-06-08 | $25.34 | $26.64 | 122,141 | — | — |
| 2005-06-07 | $25.76 | $27.08 | 152,772 | — | — |
| 2005-06-06 | $25.24 | $26.53 | 160,094 | — | — |
| 2005-06-03 | $24.97 | $26.25 | 254,906 | — | — |
| 2005-06-02 | $24.74 | $26.00 | 89,500 | — | — |
| 2005-06-01 | $24.47 | $25.72 | 58,964 | — | — |
| 2005-05-31 | $24.45 | $25.70 | 217,431 | — | — |
| 2005-05-27 | $24.70 | $25.96 | 50,493 | — | — |
| 2005-05-26 | $25.07 | $26.36 | 80,789 | — | — |
| 2005-05-25 | $24.91 | $26.18 | 29,051 | — | — |
| 2005-05-24 | $24.97 | $26.25 | 69,015 | — | — |
| 2005-05-23 | $25.37 | $26.66 | 20,437 | — | — |
| 2005-05-20 | $24.95 | $26.22 | 17,038 | — | — |
| 2005-05-19 | $25.03 | $26.31 | 20,772 | — | — |
| 2005-05-18 | $24.80 | $26.07 | 256,677 | — | — |
| 2005-05-17 | $24.01 | $25.24 | 33,885 | — | — |
| 2005-05-16 | $24.13 | $25.37 | 37,427 | — | — |
| 2005-05-13 | $24.03 | $25.26 | 18,714 | — | — |
| 2005-05-12 | $24.40 | $25.65 | 14,358 | — | — |
| 2005-05-11 | $24.45 | $25.70 | 26,658 | — | — |
| 2005-05-10 | $24.65 | $25.92 | 21,537 | — | — |
| 2005-05-09 | $24.93 | $26.20 | 282,857 | — | — |
| 2005-05-06 | $24.97 | $26.25 | 25,462 | — | — |
| 2005-05-05 | $25.28 | $26.57 | 28,860 | — | — |
| 2005-05-04 | $24.91 | $26.18 | 87,059 | — | — |
| 2005-05-03 | $24.91 | $26.18 | 37,475 | — | — |
| 2005-05-02 | $24.88 | $26.16 | 57,959 | — | — |
| 2005-04-29 | $24.86 | $26.14 | 29,722 | — | — |
| 2005-04-28 | $24.70 | $25.96 | 28,046 | — | — |
| 2005-04-27 | $25.01 | $26.29 | 21,489 | — | — |
| 2005-04-26 | $25.07 | $26.36 | 31,827 | — | — |
| 2005-04-25 | $25.72 | $27.04 | 38,432 | — | — |
| 2005-04-22 | $25.47 | $26.77 | 27,855 | — | — |
| 2005-04-21 | $25.47 | $26.77 | 16,416 | — | — |
| 2005-04-20 | $25.41 | $26.71 | 33,215 | — | — |
| 2005-04-19 | $24.97 | $26.25 | 19,575 | — | — |
| 2005-04-18 | $24.53 | $25.78 | 33,072 | — | — |
| 2005-04-15 | $24.49 | $25.74 | 11,487 | — | — |
| 2005-04-14 | $24.68 | $25.94 | 32,402 | — | — |
| 2005-04-13 | $24.91 | $26.18 | 37,906 | — | — |
| 2005-04-12 | $25.01 | $26.29 | 36,996 | — | — |
| 2005-04-11 | $25.07 | $26.36 | 96,344 | — | — |
| 2005-04-08 | $24.76 | $26.03 | 36,231 | — | — |
| 2005-04-07 | $24.53 | $25.78 | 34,125 | — | — |
| 2005-04-06 | $24.59 | $25.85 | 34,364 | — | — |
| 2005-04-05 | $24.70 | $25.96 | 120,609 | — | — |
| 2005-04-04 | $24.65 | $25.92 | 29,769 | — | — |
| 2005-04-01 | $24.47 | $25.72 | 32,354 | — | — |
| 2005-03-31 | $24.65 | $25.92 | 133,388 | — | — |
| 2005-03-30 | $24.34 | $25.59 | 50,589 | — | — |
| 2005-03-29 | $24.43 | $25.25 | 42,500 | — | — |
| 2005-03-28 | $24.63 | $25.47 | 70,930 | — | — |
| 2005-03-24 | $24.68 | $25.51 | 62,171 | — | — |
| 2005-03-23 | $24.43 | $25.25 | 27,711 | — | — |
| 2005-03-22 | $24.91 | $25.75 | 20,389 | — | — |
| 2005-03-21 | $25.37 | $26.22 | 33,550 | — | — |
| 2005-03-18 | $25.60 | $26.46 | 35,991 | — | — |
| 2005-03-17 | $25.97 | $26.85 | 19,814 | — | — |
| 2005-03-16 | $26.20 | $27.09 | 33,359 | — | — |
| 2005-03-15 | $25.97 | $26.85 | 17,038 | — | — |
| 2005-03-14 | $26.03 | $26.91 | 40,347 | — | — |
| 2005-03-11 | $26.62 | $27.52 | 39,437 | — | — |
| 2005-03-10 | $27.29 | $28.21 | 29,913 | — | — |
| 2005-03-09 | $26.64 | $27.54 | 11,822 | — | — |
| 2005-03-08 | $26.62 | $27.52 | 16,656 | — | — |
| 2005-03-07 | $26.58 | $27.48 | 12,683 | — | — |
| 2005-03-04 | $26.79 | $27.69 | 76,051 | — | — |
| 2005-03-03 | $26.43 | $27.32 | 12,827 | — | — |
| 2005-03-02 | $26.49 | $27.39 | 16,464 | — | — |
| 2005-03-01 | $26.93 | $27.84 | 42,979 | — | — |
| 2005-02-28 | $26.77 | $27.67 | 14,550 | — | — |
| 2005-02-25 | $26.77 | $27.67 | 49,584 | — | — |
| 2005-02-24 | $26.74 | $27.65 | 70,068 | — | — |
| 2005-02-23 | $26.56 | $27.45 | 28,669 | — | — |
| 2005-02-22 | $26.66 | $27.56 | 21,442 | — | — |
| 2005-02-18 | $27.10 | $28.02 | 11,869 | — | — |
| 2005-02-17 | $27.12 | $28.04 | 16,416 | — | — |
| 2005-02-16 | $27.14 | $28.06 | 13,975 | — | — |
| 2005-02-15 | $27.29 | $28.21 | 16,273 | — | — |
| 2005-02-14 | $27.25 | $28.17 | 16,799 | — | — |
| 2005-02-11 | $26.89 | $27.80 | 30,918 | — | — |
| 2005-02-10 | $26.95 | $27.86 | 51,833 | — | — |
| 2005-02-09 | $26.64 | $27.54 | 13,640 | — | — |
| 2005-02-08 | $27.08 | $27.99 | 132,909 | — | — |
| 2005-02-07 | $26.66 | $27.56 | 29,674 | — | — |
| 2005-02-04 | $27.10 | $28.02 | 209,199 | — | — |
| 2005-02-03 | $26.68 | $27.58 | 190,438 | — | — |
| 2005-02-02 | $26.45 | $27.35 | 101,752 | — | — |
| 2005-02-01 | $26.77 | $27.67 | 99,790 | — | — |
| 2005-01-31 | $26.37 | $27.26 | 30,104 | — | — |
| 2005-01-28 | $26.70 | $27.60 | 46,856 | — | — |
| 2005-01-27 | $26.74 | $27.65 | 29,530 | — | — |
| 2005-01-26 | $27.12 | $28.04 | 24,457 | — | — |
| 2005-01-25 | $26.79 | $27.69 | 30,200 | — | — |
| 2005-01-24 | $26.91 | $27.82 | 31,205 | — | — |
| 2005-01-21 | $26.72 | $27.63 | 26,898 | — | — |
| 2005-01-20 | $26.85 | $27.76 | 31,109 | — | — |
| 2005-01-19 | $26.68 | $27.58 | 53,317 | — | — |
| 2005-01-18 | $26.51 | $27.41 | 44,319 | — | — |
| 2005-01-14 | $26.26 | $27.15 | 93,616 | — | — |
| 2005-01-13 | $26.47 | $27.37 | 12,396 | — | — |
| 2005-01-12 | $26.39 | $27.28 | 28,477 | — | — |
| 2005-01-11 | $26.12 | $27.00 | 12,635 | — | — |
| 2005-01-10 | $26.20 | $27.09 | 19,049 | — | — |
| 2005-01-07 | $26.26 | $27.15 | 27,616 | — | — |
| 2005-01-06 | $25.68 | $26.55 | 28,764 | — | — |
| 2005-01-05 | $25.60 | $26.46 | 40,969 | — | — |
| 2005-01-04 | $25.62 | $26.48 | 41,974 | — | — |
| 2005-01-03 | $26.24 | $27.13 | 36,949 | — | — |