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
- 2003-07-03 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 | $25.56 | $25.56 | 31,582 | — | — |
| 2005-12-29 | $25.65 | $25.65 | 39,160 | — | — |
| 2005-12-28 | $26.14 | $26.14 | 64,072 | — | — |
| 2005-12-27 | $26.14 | $26.14 | 65,002 | — | — |
| 2005-12-23 | $25.43 | $25.43 | 37,799 | — | — |
| 2005-12-22 | $25.34 | $25.34 | 35,848 | — | — |
| 2005-12-21 | $25.48 | $25.48 | 51,593 | — | — |
| 2005-12-20 | $24.77 | $24.77 | 40,612 | — | — |
| 2005-12-19 | $24.68 | $24.68 | 63,346 | — | — |
| 2005-12-16 | $24.51 | $24.51 | 105,274 | — | — |
| 2005-12-15 | $24.33 | $24.33 | 109,381 | — | — |
| 2005-12-14 | $24.59 | $24.59 | 72,603 | — | — |
| 2005-12-13 | $25.17 | $25.17 | 73,170 | — | — |
| 2005-12-12 | $25.12 | $25.12 | 115,688 | — | — |
| 2005-12-09 | $24.95 | $24.95 | 160,543 | — | — |
| 2005-12-08 | $25.21 | $25.21 | 109,131 | — | — |
| 2005-12-07 | $25.12 | $25.12 | 108,178 | — | — |
| 2005-12-06 | $26.22 | $26.22 | 77,299 | — | — |
| 2005-12-05 | $26.40 | $26.40 | 105,229 | — | — |
| 2005-12-02 | $26.05 | $26.05 | 130,663 | — | — |
| 2005-12-01 | $26.00 | $26.00 | 116,709 | — | — |
| 2005-11-30 | $25.78 | $25.78 | 98,967 | — | — |
| 2005-11-29 | $25.78 | $25.78 | 61,917 | — | — |
| 2005-11-28 | $25.39 | $25.39 | 20,601 | — | — |
| 2005-11-25 | $25.30 | $25.30 | 29,676 | — | — |
| 2005-11-23 | $24.90 | $24.90 | 17,947 | — | — |
| 2005-11-22 | $25.39 | $25.39 | 43,789 | — | — |
| 2005-11-21 | $25.12 | $25.12 | 36,211 | — | — |
| 2005-11-18 | $24.95 | $24.95 | 46,103 | — | — |
| 2005-11-17 | $24.29 | $24.29 | 47,487 | — | — |
| 2005-11-16 | $23.89 | $23.89 | 85,830 | — | — |
| 2005-11-15 | $24.24 | $24.24 | 53,681 | — | — |
| 2005-11-14 | $24.46 | $24.46 | 61,576 | — | — |
| 2005-11-11 | $24.51 | $24.51 | 68,542 | — | — |
| 2005-11-10 | $24.64 | $24.64 | 166,147 | — | — |
| 2005-11-09 | $25.78 | $25.78 | 246,736 | — | — |
| 2005-11-08 | $26.22 | $26.22 | 29,971 | — | — |
| 2005-11-07 | $26.09 | $26.09 | 33,488 | — | — |
| 2005-11-04 | $25.48 | $25.48 | 94,202 | — | — |
| 2005-11-03 | $26.45 | $26.45 | 96,471 | — | — |
| 2005-11-02 | $27.11 | $27.11 | 27,975 | — | — |
| 2005-11-01 | $27.06 | $27.06 | 64,412 | — | — |
| 2005-10-31 | $26.89 | $26.89 | 29,450 | — | — |
| 2005-10-28 | $26.45 | $26.45 | 52,319 | — | — |
| 2005-10-27 | $26.40 | $26.40 | 22,462 | — | — |
| 2005-10-26 | $27.28 | $27.28 | 38,434 | — | — |
| 2005-10-25 | $27.64 | $27.64 | 17,538 | — | — |
| 2005-10-24 | $27.33 | $27.33 | 15,791 | — | — |
| 2005-10-21 | $27.24 | $27.24 | 16,041 | — | — |
| 2005-10-20 | $26.93 | $26.93 | 17,402 | — | — |
| 2005-10-19 | $26.49 | $26.49 | 86,125 | — | — |
| 2005-10-18 | $27.11 | $27.11 | 17,765 | — | — |
| 2005-10-17 | $27.11 | $27.11 | 26,772 | — | — |
| 2005-10-14 | $26.89 | $26.89 | 25,593 | — | — |
| 2005-10-13 | $26.45 | $26.45 | 43,380 | — | — |
| 2005-10-12 | $26.53 | $26.53 | 153,782 | — | — |
| 2005-10-11 | $26.62 | $26.62 | 110,061 | — | — |
| 2005-10-10 | $28.25 | $28.25 | 30,924 | — | — |
| 2005-10-07 | $28.87 | $28.87 | 18,219 | — | — |
| 2005-10-06 | $28.43 | $28.43 | 45,014 | — | — |
| 2005-10-05 | $28.87 | $28.87 | 49,370 | — | — |
| 2005-10-04 | $29.49 | $29.49 | 38,389 | — | — |
| 2005-10-03 | $29.75 | $29.75 | 32,331 | — | — |
| 2005-09-30 | $30.50 | $30.50 | 35,394 | — | — |
| 2005-09-29 | $30.46 | $30.46 | 71,491 | — | — |
| 2005-09-28 | $29.97 | $29.97 | 61,735 | — | — |
| 2005-09-27 | $29.53 | $29.53 | 37,186 | — | — |
| 2005-09-26 | $29.93 | $29.93 | 104,775 | — | — |
| 2005-09-23 | $30.37 | $30.37 | 69,109 | — | — |
| 2005-09-22 | $29.53 | $29.53 | 49,801 | — | — |
| 2005-09-21 | $28.78 | $28.78 | 56,517 | — | — |
| 2005-09-20 | $29.22 | $29.22 | 86,602 | — | — |
| 2005-09-19 | $30.19 | $30.19 | 62,779 | — | — |
| 2005-09-16 | $31.29 | $31.29 | 80,385 | — | — |
| 2005-09-15 | $32.31 | $32.31 | 81,361 | — | — |
| 2005-09-14 | $32.26 | $32.26 | 183,731 | — | — |
| 2005-09-13 | $30.41 | $30.41 | 52,274 | — | — |
| 2005-09-12 | $30.98 | $30.98 | 71,037 | — | — |
| 2005-09-09 | $29.84 | $29.84 | 103,527 | — | — |
| 2005-09-08 | $28.34 | $28.34 | 26,364 | — | — |
| 2005-09-07 | $28.21 | $28.21 | 52,819 | — | — |
| 2005-09-06 | $27.90 | $27.90 | 40,204 | — | — |
| 2005-09-02 | $28.43 | $28.43 | 19,535 | — | — |
| 2005-09-01 | $28.16 | $28.16 | 43,766 | — | — |
| 2005-08-31 | $27.99 | $27.99 | 142,097 | — | — |
| 2005-08-30 | $28.34 | $28.34 | 33,533 | — | — |
| 2005-08-29 | $28.43 | $28.43 | 53,499 | — | — |
| 2005-08-26 | $28.03 | $28.03 | 34,872 | — | — |
| 2005-08-25 | $27.24 | $27.24 | 41,338 | — | — |
| 2005-08-24 | $27.33 | $27.33 | 51,389 | — | — |
| 2005-08-23 | $27.55 | $27.55 | 55,065 | — | — |
| 2005-08-22 | $27.41 | $27.41 | 50,777 | — | — |
| 2005-08-19 | $27.99 | $27.99 | 112,035 | — | — |
| 2005-08-18 | $27.77 | $27.77 | 138,581 | — | — |
| 2005-08-17 | $29.13 | $29.13 | 44,174 | — | — |
| 2005-08-16 | $28.38 | $28.38 | 61,486 | — | — |
| 2005-08-15 | $28.47 | $28.47 | 143,255 | — | — |
| 2005-08-12 | $28.65 | $28.65 | 122,290 | — | — |
| 2005-08-11 | $29.22 | $29.22 | 113,760 | — | — |
| 2005-08-10 | $27.37 | $27.37 | 141,803 | — | — |
| 2005-08-09 | $28.87 | $28.87 | 130,957 | — | — |
| 2005-08-08 | $29.18 | $29.18 | 145,206 | — | — |
| 2005-08-05 | $29.66 | $29.66 | 84,787 | — | — |
| 2005-08-04 | $29.22 | $29.22 | 122,109 | — | — |
| 2005-08-03 | $30.10 | $30.10 | 87,555 | — | — |
| 2005-08-02 | $30.98 | $30.98 | 112,308 | — | — |
| 2005-08-01 | $31.21 | $31.21 | 61,758 | — | — |
| 2005-07-29 | $30.54 | $30.54 | 91,321 | — | — |
| 2005-07-28 | $30.98 | $30.98 | 69,517 | — | — |
| 2005-07-27 | $31.21 | $31.21 | 80,249 | — | — |
| 2005-07-26 | $31.29 | $31.29 | 73,057 | — | — |
| 2005-07-25 | $31.12 | $31.12 | 63,233 | — | — |
| 2005-07-22 | $31.60 | $31.60 | 137,424 | — | — |
| 2005-07-21 | $31.34 | $31.34 | 98,150 | — | — |
| 2005-07-20 | $32.48 | $32.48 | 114,145 | — | — |
| 2005-07-19 | $33.06 | $33.06 | 60,918 | — | — |
| 2005-07-18 | $33.28 | $33.28 | 48,530 | — | — |
| 2005-07-15 | $33.01 | $33.01 | 106,499 | — | — |
| 2005-07-14 | $33.19 | $33.19 | 297,717 | — | — |
| 2005-07-13 | $32.44 | $32.44 | 234,076 | — | — |
| 2005-07-12 | $31.34 | $31.34 | 122,200 | — | — |
| 2005-07-11 | $30.94 | $30.94 | 116,028 | — | — |
| 2005-07-08 | $30.98 | $30.98 | 113,555 | — | — |
| 2005-07-07 | $30.10 | $30.10 | 102,211 | — | — |
| 2005-07-06 | $30.15 | $30.15 | 109,154 | — | — |
| 2005-07-05 | $29.18 | $29.18 | 25,434 | — | — |
| 2005-07-01 | $29.31 | $29.31 | 18,060 | — | — |
| 2005-06-30 | $29.13 | $29.13 | 29,177 | — | — |
| 2005-06-29 | $29.18 | $29.18 | 45,490 | — | — |
| 2005-06-28 | $28.56 | $28.56 | 25,025 | — | — |
| 2005-06-27 | $28.03 | $28.03 | 79,319 | — | — |
| 2005-06-24 | $29.09 | $29.09 | 76,188 | — | — |
| 2005-06-23 | $29.79 | $29.79 | 54,951 | — | — |
| 2005-06-22 | $29.84 | $29.84 | 55,700 | — | — |
| 2005-06-21 | $29.22 | $29.22 | 54,974 | — | — |
| 2005-06-20 | $29.13 | $29.13 | 71,854 | — | — |
| 2005-06-17 | $29.31 | $29.31 | 198,387 | — | — |
| 2005-06-16 | $28.21 | $28.21 | 222,119 | — | — |
| 2005-06-15 | $28.12 | $28.12 | 122,336 | — | — |
| 2005-06-14 | $27.15 | $27.15 | 178,830 | — | — |
| 2005-06-13 | $26.58 | $26.58 | 192,579 | — | — |
| 2005-06-10 | $26.45 | $26.45 | 119,613 | — | — |
| 2005-06-09 | $26.84 | $26.84 | 177,718 | — | — |
| 2005-06-08 | $26.53 | $26.53 | 88,802 | — | — |
| 2005-06-07 | $25.65 | $25.65 | 92,183 | — | — |
| 2005-06-06 | $26.14 | $26.14 | 75,893 | — | — |
| 2005-06-03 | $26.67 | $26.67 | 67,158 | — | — |
| 2005-06-02 | $26.71 | $26.71 | 91,502 | — | — |
| 2005-06-01 | $26.93 | $26.93 | 106,613 | — | — |
| 2005-05-31 | $27.19 | $27.19 | 136,448 | — | — |
| 2005-05-27 | $27.15 | $27.15 | 118,433 | — | — |
| 2005-05-26 | $27.33 | $27.33 | 194,848 | — | — |
| 2005-05-25 | $27.37 | $27.37 | 172,636 | — | — |
| 2005-05-24 | $27.64 | $27.64 | 135,609 | — | — |
| 2005-05-23 | $27.33 | $27.33 | 59,807 | — | — |
| 2005-05-20 | $27.72 | $27.72 | 105,705 | — | — |
| 2005-05-19 | $28.87 | $28.87 | 155,143 | — | — |
| 2005-05-18 | $28.91 | $28.91 | 259,578 | — | — |
| 2005-05-17 | $28.03 | $28.03 | 77,844 | — | — |
| 2005-05-16 | $28.38 | $28.38 | 150,447 | — | — |
| 2005-05-13 | $28.65 | $28.65 | 94,134 | — | — |
| 2005-05-12 | $28.43 | $28.43 | 100,850 | — | — |
| 2005-05-11 | $28.12 | $28.12 | 99,330 | — | — |
| 2005-05-10 | $27.37 | $27.37 | 378,806 | — | — |
| 2005-05-09 | $25.83 | $25.83 | 951,915 | — | — |
| 2005-05-06 | $30.63 | $30.63 | 55,110 | — | — |
| 2005-05-05 | $30.06 | $30.06 | 110,107 | — | — |
| 2005-05-04 | $30.59 | $30.59 | 38,820 | — | — |
| 2005-05-03 | $30.37 | $30.37 | 43,494 | — | — |
| 2005-05-02 | $30.81 | $30.81 | 58,355 | — | — |
| 2005-04-29 | $29.88 | $29.88 | 75,666 | — | — |
| 2005-04-28 | $29.84 | $29.84 | 45,740 | — | — |
| 2005-04-27 | $30.81 | $30.81 | 125,535 | — | — |
| 2005-04-26 | $31.12 | $31.12 | 119,931 | — | — |
| 2005-04-25 | $29.93 | $29.93 | 36,710 | — | — |
| 2005-04-22 | $29.35 | $29.35 | 38,865 | — | — |
| 2005-04-21 | $30.02 | $30.02 | 110,402 | — | — |
| 2005-04-20 | $28.87 | $28.87 | 139,987 | — | — |
| 2005-04-19 | $29.84 | $29.84 | 123,311 | — | — |
| 2005-04-18 | $26.97 | $26.97 | 121,746 | — | — |
| 2005-04-15 | $26.80 | $26.80 | 315,641 | — | — |
| 2005-04-14 | $28.16 | $28.16 | 76,029 | — | — |
| 2005-04-13 | $28.91 | $28.91 | 112,829 | — | — |
| 2005-04-12 | $30.37 | $30.37 | 127,350 | — | — |
| 2005-04-11 | $31.47 | $31.47 | 267,610 | — | — |
| 2005-04-08 | $31.95 | $31.95 | 121,496 | — | — |
| 2005-04-07 | $31.65 | $31.65 | 142,029 | — | — |
| 2005-04-06 | $31.69 | $31.69 | 219,215 | — | — |
| 2005-04-05 | $31.69 | $31.69 | 207,304 | — | — |
| 2005-04-04 | $30.50 | $30.50 | 131,797 | — | — |
| 2005-04-01 | $29.62 | $29.62 | 300,894 | — | — |
| 2005-03-31 | $28.30 | $28.30 | 203,833 | — | — |
| 2005-03-30 | $27.72 | $27.72 | 71,491 | — | — |
| 2005-03-29 | $27.46 | $27.46 | 200,134 | — | — |
| 2005-03-28 | $27.94 | $27.94 | 184,661 | — | — |
| 2005-03-24 | $27.11 | $27.11 | 108,859 | — | — |
| 2005-03-23 | $27.64 | $27.64 | 158,592 | — | — |
| 2005-03-22 | $27.72 | $27.72 | 349,243 | — | — |
| 2005-03-21 | $28.60 | $28.60 | 362,447 | — | — |
| 2005-03-18 | $27.59 | $27.59 | 482,582 | — | — |
| 2005-03-17 | $23.84 | $23.84 | 64,775 | — | — |
| 2005-03-16 | $23.80 | $23.80 | 39,637 | — | — |
| 2005-03-15 | $23.62 | $23.62 | 80,067 | — | — |
| 2005-03-14 | $24.59 | $24.59 | 137,356 | — | — |
| 2005-03-11 | $25.17 | $25.17 | 121,542 | — | — |
| 2005-03-10 | $24.90 | $24.90 | 140,918 | — | — |
| 2005-03-09 | $24.37 | $24.37 | 80,884 | — | — |
| 2005-03-08 | $24.68 | $24.68 | 91,207 | — | — |
| 2005-03-07 | $25.21 | $25.21 | 164,332 | — | — |
| 2005-03-04 | $25.17 | $25.17 | 130,209 | — | — |
| 2005-03-03 | $26.45 | $26.45 | 188,495 | — | — |
| 2005-03-02 | $26.80 | $26.80 | 290,797 | — | — |
| 2005-03-01 | $25.87 | $25.87 | 228,427 | — | — |
| 2005-02-28 | $23.14 | $23.14 | 102,506 | — | — |
| 2005-02-25 | $22.57 | $22.57 | 72,852 | — | — |
| 2005-02-24 | $22.92 | $22.92 | 77,436 | — | — |
| 2005-02-23 | $22.83 | $22.83 | 74,894 | — | — |
| 2005-02-22 | $23.14 | $23.14 | 54,951 | — | — |
| 2005-02-18 | $23.58 | $23.58 | 66,137 | — | — |
| 2005-02-17 | $24.77 | $24.77 | 38,888 | — | — |
| 2005-02-16 | $25.83 | $25.83 | 83,040 | — | — |
| 2005-02-15 | $25.74 | $25.74 | 120,453 | — | — |
| 2005-02-14 | $24.64 | $24.64 | 60,034 | — | — |
| 2005-02-11 | $24.42 | $24.42 | 62,053 | — | — |
| 2005-02-10 | $23.36 | $23.36 | 43,471 | — | — |
| 2005-02-09 | $23.49 | $23.49 | 54,180 | — | — |
| 2005-02-08 | $24.64 | $24.64 | 103,459 | — | — |
| 2005-02-07 | $23.89 | $23.89 | 154,032 | — | — |
| 2005-02-04 | $24.11 | $24.11 | 94,792 | — | — |
| 2005-02-03 | $22.48 | $22.48 | 63,596 | — | — |
| 2005-02-02 | $22.83 | $22.83 | 76,120 | — | — |
| 2005-02-01 | $22.88 | $22.88 | 88,939 | — | — |
| 2005-01-31 | $22.30 | $22.30 | 109,177 | — | — |
| 2005-01-28 | $21.51 | $21.51 | 79,523 | — | — |
| 2005-01-27 | $21.42 | $21.42 | 77,209 | — | — |
| 2005-01-26 | $21.42 | $21.42 | 113,238 | — | — |
| 2005-01-25 | $21.16 | $21.16 | 124,900 | — | — |
| 2005-01-24 | $21.82 | $21.82 | 176,833 | — | — |
| 2005-01-21 | $22.39 | $22.39 | 117,866 | — | — |
| 2005-01-20 | $22.39 | $22.39 | 169,437 | — | — |
| 2005-01-19 | $23.80 | $23.80 | 221,393 | — | — |
| 2005-01-18 | $26.22 | $26.22 | 195,438 | — | — |
| 2005-01-14 | $24.24 | $24.24 | 82,745 | — | — |
| 2005-01-13 | $24.11 | $24.11 | 155,892 | — | — |
| 2005-01-12 | $24.64 | $24.64 | 65,479 | — | — |
| 2005-01-11 | $24.81 | $24.81 | 63,686 | — | — |
| 2005-01-10 | $25.43 | $25.43 | 94,633 | — | — |
| 2005-01-07 | $24.86 | $24.86 | 87,623 | — | — |
| 2005-01-06 | $25.65 | $25.65 | 172,160 | — | — |
| 2005-01-05 | $25.96 | $25.96 | 200,997 | — | — |
| 2005-01-04 | $26.67 | $26.67 | 144,185 | — | — |
| 2005-01-03 | $27.50 | $27.50 | 182,551 | — | — |