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
- 1995-11-30 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 | $26.76 | $26.76 | 6,100 | — | — |
| 2005-12-29 | $26.79 | $26.79 | 1,400 | — | — |
| 2005-12-28 | $26.81 | $26.81 | 4,000 | — | — |
| 2005-12-27 | $26.56 | $26.56 | 4,400 | — | — |
| 2005-12-23 | $26.61 | $26.61 | 1,800 | — | — |
| 2005-12-22 | $26.65 | $26.65 | 3,500 | — | — |
| 2005-12-21 | $26.40 | $26.40 | 2,500 | — | — |
| 2005-12-20 | $26.60 | $26.60 | 2,700 | — | — |
| 2005-12-19 | $26.69 | $26.69 | 4,600 | — | — |
| 2005-12-16 | $26.21 | $26.21 | 15,000 | — | — |
| 2005-12-15 | $26.00 | $26.00 | 3,000 | — | — |
| 2005-12-14 | $26.18 | $26.18 | 2,700 | — | — |
| 2005-12-13 | $26.21 | $26.21 | 1,800 | — | — |
| 2005-12-12 | $26.27 | $26.27 | 4,500 | — | — |
| 2005-12-09 | $26.59 | $26.59 | 5,300 | — | — |
| 2005-12-08 | $26.01 | $26.01 | 4,900 | — | — |
| 2005-12-07 | $25.84 | $25.84 | 7,800 | — | — |
| 2005-12-06 | $24.64 | $24.64 | 8,100 | — | — |
| 2005-12-05 | $24.50 | $24.50 | 4,800 | — | — |
| 2005-12-02 | $24.45 | $24.45 | 8,400 | — | — |
| 2005-12-01 | $24.30 | $24.30 | 19,100 | — | — |
| 2005-11-30 | $24.56 | $24.56 | 12,700 | — | — |
| 2005-11-29 | $24.66 | $24.66 | 1,900 | — | — |
| 2005-11-28 | $24.87 | $24.87 | 12,500 | — | — |
| 2005-11-25 | $25.40 | $25.40 | 100 | — | — |
| 2005-11-23 | $25.50 | $25.50 | 1,600 | — | — |
| 2005-11-22 | $26.02 | $26.02 | 10,100 | — | — |
| 2005-11-21 | $26.23 | $26.23 | 11,800 | — | — |
| 2005-11-18 | $26.40 | $26.40 | 3,100 | — | — |
| 2005-11-17 | $26.50 | $26.50 | 5,200 | — | — |
| 2005-11-16 | $26.79 | $26.79 | 6,900 | — | — |
| 2005-11-15 | $26.75 | $26.75 | 7,700 | — | — |
| 2005-11-14 | $26.30 | $26.30 | 2,800 | — | — |
| 2005-11-11 | $26.97 | $26.97 | 2,900 | — | — |
| 2005-11-10 | $25.90 | $25.90 | 6,300 | — | — |
| 2005-11-09 | $26.61 | $26.61 | 6,600 | — | — |
| 2005-11-08 | $26.15 | $26.15 | 4,200 | — | — |
| 2005-11-07 | $25.96 | $25.96 | 8,700 | — | — |
| 2005-11-04 | $25.81 | $25.81 | 12,700 | — | — |
| 2005-11-03 | $24.79 | $24.79 | 11,300 | — | — |
| 2005-11-02 | $24.10 | $24.10 | 14,000 | — | — |
| 2005-11-01 | $22.45 | $22.45 | 31,400 | — | — |
| 2005-10-31 | $22.63 | $22.63 | 26,300 | — | — |
| 2005-10-28 | $23.50 | $23.50 | 8,800 | — | — |
| 2005-10-27 | $23.90 | $23.90 | 5,000 | — | — |
| 2005-10-26 | $24.45 | $24.45 | 14,300 | — | — |
| 2005-10-25 | $25.72 | $25.72 | 1,600 | — | — |
| 2005-10-24 | $26.19 | $26.19 | 3,100 | — | — |
| 2005-10-21 | $26.25 | $26.25 | 7,000 | — | — |
| 2005-10-20 | $26.15 | $26.15 | 700 | — | — |
| 2005-10-19 | $26.25 | $26.25 | 5,100 | — | — |
| 2005-10-18 | $26.47 | $26.47 | 36,900 | — | — |
| 2005-10-17 | $25.63 | $25.63 | 11,200 | — | — |
| 2005-10-14 | $25.32 | $25.32 | 6,500 | — | — |
| 2005-10-13 | $25.43 | $25.43 | 26,100 | — | — |
| 2005-10-12 | $27.39 | $27.39 | 4,200 | — | — |
| 2005-10-11 | $27.95 | $27.95 | 17,400 | — | — |
| 2005-10-10 | $28.20 | $28.20 | 5,200 | — | — |
| 2005-10-07 | $27.21 | $27.21 | 2,300 | — | — |
| 2005-10-06 | $27.27 | $27.27 | 4,500 | — | — |
| 2005-10-05 | $27.12 | $27.12 | 5,000 | — | — |
| 2005-10-04 | $27.04 | $27.04 | 13,400 | — | — |
| 2005-10-03 | $26.50 | $26.50 | 9,800 | — | — |
| 2005-09-30 | $25.89 | $25.89 | 9,800 | — | — |
| 2005-09-29 | $24.45 | $24.45 | 12,100 | — | — |
| 2005-09-28 | $24.32 | $24.32 | 38,600 | — | — |
| 2005-09-27 | $25.81 | $25.81 | 10,300 | — | — |
| 2005-09-26 | $27.02 | $27.02 | 12,800 | — | — |
| 2005-09-23 | $26.91 | $26.91 | 20,100 | — | — |
| 2005-09-22 | $25.90 | $25.90 | 8,100 | — | — |
| 2005-09-21 | $27.29 | $27.29 | 28,100 | — | — |
| 2005-09-20 | $27.69 | $27.69 | 26,900 | — | — |
| 2005-09-19 | $28.69 | $28.69 | 11,700 | — | — |
| 2005-09-16 | $28.75 | $28.75 | 15,400 | — | — |
| 2005-09-15 | $29.50 | $29.50 | 5,100 | — | — |
| 2005-09-14 | $29.80 | $29.80 | 17,900 | — | — |
| 2005-09-13 | $29.99 | $29.99 | 8,400 | — | — |
| 2005-09-12 | $29.87 | $29.87 | 3,500 | — | — |
| 2005-09-09 | $29.69 | $29.69 | 8,500 | — | — |
| 2005-09-08 | $29.45 | $29.45 | 5,200 | — | — |
| 2005-09-07 | $29.30 | $29.30 | 18,700 | — | — |
| 2005-09-06 | $28.79 | $28.79 | 22,300 | — | — |
| 2005-09-02 | $29.05 | $29.05 | 9,700 | — | — |
| 2005-09-01 | $29.05 | $29.05 | 9,900 | — | — |
| 2005-08-31 | $28.45 | $28.45 | 5,100 | — | — |
| 2005-08-30 | $28.51 | $28.51 | 8,400 | — | — |
| 2005-08-29 | $28.61 | $28.61 | 8,000 | — | — |
| 2005-08-26 | $28.16 | $28.16 | 4,700 | — | — |
| 2005-08-25 | $28.28 | $28.28 | 3,800 | — | — |
| 2005-08-24 | $28.24 | $28.24 | 10,400 | — | — |
| 2005-08-23 | $28.39 | $28.39 | 9,200 | — | — |
| 2005-08-22 | $28.39 | $28.39 | 7,200 | — | — |
| 2005-08-19 | $28.48 | $28.48 | 7,100 | — | — |
| 2005-08-18 | $28.21 | $28.21 | 10,900 | — | — |
| 2005-08-17 | $28.22 | $28.22 | 6,200 | — | — |
| 2005-08-16 | $28.15 | $28.15 | 20,500 | — | — |
| 2005-08-15 | $28.17 | $28.17 | 9,100 | — | — |
| 2005-08-12 | $28.19 | $28.19 | 8,700 | — | — |
| 2005-08-11 | $27.65 | $27.65 | 6,100 | — | — |
| 2005-08-10 | $27.15 | $27.15 | 3,800 | — | — |
| 2005-08-09 | $27.00 | $27.00 | 4,200 | — | — |
| 2005-08-08 | $27.14 | $27.14 | 9,100 | — | — |
| 2005-08-05 | $26.75 | $26.75 | 7,400 | — | — |
| 2005-08-04 | $26.62 | $26.62 | 3,300 | — | — |
| 2005-08-03 | $26.15 | $26.15 | 11,300 | — | — |
| 2005-08-02 | $25.80 | $25.80 | 7,300 | — | — |
| 2005-08-01 | $25.55 | $25.55 | 36,100 | — | — |
| 2005-07-29 | $26.01 | $26.01 | 4,500 | — | — |
| 2005-07-28 | $27.01 | $27.01 | 15,300 | — | — |
| 2005-07-27 | $26.86 | $26.86 | 23,600 | — | — |
| 2005-07-26 | $28.07 | $28.07 | 16,500 | — | — |
| 2005-07-25 | $27.50 | $27.50 | 8,300 | — | — |
| 2005-07-22 | $27.05 | $27.05 | 9,700 | — | — |
| 2005-07-21 | $27.14 | $27.14 | 8,600 | — | — |
| 2005-07-20 | $27.00 | $27.00 | 9,700 | — | — |
| 2005-07-19 | $27.00 | $27.00 | 9,700 | — | — |
| 2005-07-18 | $27.01 | $27.01 | 18,800 | — | — |
| 2005-07-15 | $26.50 | $26.50 | 8,400 | — | — |
| 2005-07-14 | $25.89 | $25.89 | 4,300 | — | — |
| 2005-07-13 | $25.90 | $25.90 | 25,300 | — | — |
| 2005-07-12 | $25.75 | $25.75 | 11,800 | — | — |
| 2005-07-11 | $25.88 | $25.88 | 18,700 | — | — |
| 2005-07-08 | $25.81 | $25.81 | 13,200 | — | — |
| 2005-07-07 | $24.65 | $24.65 | 25,800 | — | — |
| 2005-07-06 | $23.55 | $23.55 | 7,300 | — | — |
| 2005-07-05 | $23.44 | $23.44 | 9,900 | — | — |
| 2005-07-01 | $23.40 | $23.40 | 10,900 | — | — |
| 2005-06-30 | $23.25 | $23.25 | 7,300 | — | — |
| 2005-06-29 | $23.23 | $23.23 | 5,200 | — | — |
| 2005-06-28 | $23.13 | $23.13 | 8,800 | — | — |
| 2005-06-27 | $23.50 | $23.50 | 13,500 | — | — |
| 2005-06-24 | $23.98 | $23.98 | 12,900 | — | — |
| 2005-06-23 | $23.80 | $23.80 | 8,300 | — | — |
| 2005-06-22 | $24.05 | $24.05 | 7,100 | — | — |
| 2005-06-21 | $23.80 | $23.80 | 5,400 | — | — |
| 2005-06-20 | $23.75 | $23.75 | 11,600 | — | — |
| 2005-06-17 | $24.03 | $24.03 | 3,200 | — | — |
| 2005-06-16 | $24.23 | $24.23 | 20,300 | — | — |
| 2005-06-15 | $23.75 | $23.75 | 8,500 | — | — |
| 2005-06-14 | $23.36 | $23.36 | 20,800 | — | — |
| 2005-06-13 | $23.00 | $23.00 | 12,000 | — | — |
| 2005-06-10 | $22.50 | $22.50 | 6,600 | — | — |
| 2005-06-09 | $22.49 | $22.49 | 6,000 | — | — |
| 2005-06-08 | $22.37 | $22.37 | 19,200 | — | — |
| 2005-06-07 | $22.84 | $22.84 | 7,000 | — | — |
| 2005-06-06 | $22.90 | $22.90 | 8,200 | — | — |
| 2005-06-03 | $22.30 | $22.30 | 6,500 | — | — |
| 2005-06-02 | $22.20 | $22.20 | 4,700 | — | — |
| 2005-06-01 | $22.13 | $22.13 | 13,000 | — | — |
| 2005-05-31 | $22.16 | $22.16 | 26,600 | — | — |
| 2005-05-27 | $22.09 | $22.09 | 4,000 | — | — |
| 2005-05-26 | $22.10 | $22.10 | 17,000 | — | — |
| 2005-05-25 | $22.00 | $22.00 | 56,700 | — | — |
| 2005-05-24 | $21.89 | $21.89 | 40,600 | — | — |
| 2005-05-23 | $22.10 | $22.10 | 34,600 | — | — |
| 2005-05-20 | $21.77 | $21.77 | 12,800 | — | — |
| 2005-05-19 | $21.59 | $21.59 | 8,600 | — | — |
| 2005-05-18 | $21.41 | $21.41 | 32,200 | — | — |
| 2005-05-17 | $20.79 | $20.79 | 26,400 | — | — |
| 2005-05-16 | $20.60 | $20.60 | 97,300 | — | — |
| 2005-05-13 | $21.88 | $21.88 | 28,900 | — | — |
| 2005-05-12 | $21.99 | $21.99 | 6,500 | — | — |
| 2005-05-11 | $22.35 | $22.35 | 12,000 | — | — |
| 2005-05-10 | $22.07 | $22.07 | 32,800 | — | — |
| 2005-05-09 | $22.15 | $22.15 | 28,200 | — | — |
| 2005-05-06 | $22.60 | $22.60 | 36,600 | — | — |
| 2005-05-05 | $22.07 | $22.07 | 31,100 | — | — |
| 2005-05-04 | $22.00 | $22.00 | 25,300 | — | — |
| 2005-05-03 | $21.78 | $21.78 | 24,300 | — | — |
| 2005-05-02 | $21.67 | $21.67 | 45,500 | — | — |
| 2005-04-29 | $23.00 | $23.00 | 19,300 | — | — |
| 2005-04-28 | $22.51 | $22.51 | 23,400 | — | — |
| 2005-04-27 | $22.55 | $22.55 | 40,700 | — | — |
| 2005-04-26 | $23.19 | $23.19 | 14,900 | — | — |
| 2005-04-25 | $23.19 | $23.19 | 18,600 | — | — |
| 2005-04-22 | $23.09 | $23.09 | 4,800 | — | — |
| 2005-04-21 | $23.09 | $23.09 | 82,400 | — | — |
| 2005-04-20 | $23.15 | $23.15 | 18,600 | — | — |
| 2005-04-19 | $23.32 | $23.32 | 24,900 | — | — |
| 2005-04-18 | $21.65 | $21.65 | 28,000 | — | — |
| 2005-04-15 | $22.05 | $22.05 | 69,700 | — | — |
| 2005-04-14 | $24.39 | $24.39 | 6,700 | — | — |
| 2005-04-13 | $24.83 | $24.83 | 8,900 | — | — |
| 2005-04-12 | $25.31 | $25.31 | 10,400 | — | — |
| 2005-04-11 | $25.15 | $25.15 | 16,700 | — | — |
| 2005-04-08 | $25.96 | $25.96 | 5,000 | — | — |
| 2005-04-07 | $25.75 | $25.75 | 11,000 | — | — |
| 2005-04-06 | $25.21 | $25.21 | 13,200 | — | — |
| 2005-04-05 | $25.88 | $25.88 | 41,000 | — | — |
| 2005-04-04 | $24.75 | $24.75 | 7,000 | — | — |
| 2005-04-01 | $24.55 | $24.55 | 30,100 | — | — |
| 2005-03-31 | $24.69 | $24.69 | 13,500 | — | — |
| 2005-03-30 | $24.85 | $24.85 | 17,700 | — | — |
| 2005-03-29 | $24.33 | $24.33 | 39,700 | — | — |
| 2005-03-28 | $24.50 | $24.50 | 31,100 | — | — |
| 2005-03-24 | $24.51 | $24.51 | 33,500 | — | — |
| 2005-03-23 | $24.13 | $24.13 | 40,000 | — | — |
| 2005-03-22 | $25.45 | $25.45 | 25,600 | — | — |
| 2005-03-21 | $26.04 | $26.04 | 55,800 | — | — |
| 2005-03-18 | $26.30 | $26.30 | 58,200 | — | — |
| 2005-03-17 | $26.65 | $26.65 | 51,200 | — | — |
| 2005-03-16 | $26.80 | $26.80 | 54,600 | — | — |
| 2005-03-15 | $27.47 | $27.47 | 150,400 | — | — |
| 2005-03-14 | $27.00 | $27.00 | 140,300 | — | — |
| 2005-03-11 | $26.10 | $26.10 | 90,800 | — | — |
| 2005-03-10 | $25.75 | $25.75 | 6,500 | — | — |
| 2005-03-09 | $25.83 | $25.83 | 7,100 | — | — |
| 2005-03-08 | $25.99 | $25.99 | 19,700 | — | — |
| 2005-03-07 | $26.00 | $26.00 | 7,200 | — | — |
| 2005-03-04 | $26.13 | $26.13 | 12,800 | — | — |
| 2005-03-03 | $26.00 | $26.00 | 29,100 | — | — |
| 2005-03-02 | $25.73 | $25.73 | 13,800 | — | — |
| 2005-03-01 | $25.02 | $25.02 | 40,400 | — | — |
| 2005-02-28 | $24.09 | $24.09 | 73,400 | — | — |
| 2005-02-25 | $25.60 | $25.60 | 27,800 | — | — |
| 2005-02-24 | $25.76 | $25.76 | 28,000 | — | — |
| 2005-02-23 | $25.80 | $25.80 | 64,300 | — | — |
| 2005-02-22 | $26.05 | $26.05 | 47,200 | — | — |
| 2005-02-18 | $25.98 | $25.98 | 52,400 | — | — |
| 2005-02-17 | $26.00 | $26.00 | 80,500 | — | — |
| 2005-02-16 | $25.70 | $25.70 | 22,600 | — | — |
| 2005-02-15 | $25.72 | $25.72 | 35,600 | — | — |
| 2005-02-14 | $25.97 | $25.97 | 12,200 | — | — |
| 2005-02-11 | $26.04 | $26.04 | 22,400 | — | — |
| 2005-02-10 | $26.00 | $26.00 | 10,300 | — | — |
| 2005-02-09 | $25.99 | $25.99 | 4,700 | — | — |
| 2005-02-08 | $26.16 | $26.16 | 23,900 | — | — |
| 2005-02-07 | $26.27 | $26.27 | 48,800 | — | — |
| 2005-02-04 | $25.65 | $25.65 | 51,800 | — | — |
| 2005-02-03 | $25.92 | $25.92 | 125,700 | — | — |
| 2005-02-02 | $24.60 | $24.60 | 44,400 | — | — |
| 2005-02-01 | $23.00 | $23.00 | 33,000 | — | — |
| 2005-01-31 | $22.73 | $22.73 | 9,500 | — | — |
| 2005-01-28 | $22.60 | $22.60 | 26,100 | — | — |
| 2005-01-27 | $22.50 | $22.50 | 13,900 | — | — |
| 2005-01-26 | $22.50 | $22.50 | 28,900 | — | — |
| 2005-01-25 | $22.70 | $22.70 | 5,500 | — | — |
| 2005-01-24 | $22.64 | $22.64 | 17,600 | — | — |
| 2005-01-21 | $22.86 | $22.86 | 6,200 | — | — |
| 2005-01-20 | $23.03 | $23.03 | 9,300 | — | — |
| 2005-01-19 | $22.96 | $22.96 | 26,800 | — | — |
| 2005-01-18 | $22.75 | $22.75 | 5,300 | — | — |
| 2005-01-14 | $23.10 | $23.10 | 9,000 | — | — |
| 2005-01-13 | $23.40 | $23.40 | 10,700 | — | — |
| 2005-01-12 | $22.87 | $22.87 | 13,300 | — | — |
| 2005-01-11 | $22.75 | $22.75 | 11,600 | — | — |
| 2005-01-10 | $22.23 | $22.23 | 14,600 | — | — |
| 2005-01-07 | $21.85 | $21.85 | 9,200 | — | — |
| 2005-01-06 | $21.72 | $21.72 | 71,300 | — | — |
| 2005-01-05 | $22.81 | $22.81 | 8,600 | — | — |
| 2005-01-04 | $23.21 | $23.21 | 5,100 | — | — |
| 2005-01-03 | $23.11 | $23.11 | 19,500 | — | — |