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
- 1996-08-15 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 | $30.16 | $30.16 | 45,100 | — | — |
| 2005-12-29 | $30.64 | $30.64 | 27,225 | — | — |
| 2005-12-28 | $30.80 | $30.80 | 13,775 | — | — |
| 2005-12-27 | $31.00 | $31.00 | 33,525 | — | — |
| 2005-12-23 | $31.48 | $31.48 | 22,325 | — | — |
| 2005-12-22 | $31.20 | $31.20 | 83,275 | — | — |
| 2005-12-21 | $31.32 | $31.32 | 215,300 | — | — |
| 2005-12-20 | $31.56 | $31.56 | 48,100 | — | — |
| 2005-12-19 | $31.16 | $31.16 | 67,425 | — | — |
| 2005-12-16 | $32.00 | $32.00 | 70,200 | — | — |
| 2005-12-15 | $32.68 | $32.68 | 40,750 | — | — |
| 2005-12-14 | $33.24 | $33.24 | 31,375 | — | — |
| 2005-12-13 | $33.92 | $33.92 | 28,025 | — | — |
| 2005-12-12 | $33.60 | $33.60 | 23,450 | — | — |
| 2005-12-09 | $34.32 | $34.32 | 12,425 | — | — |
| 2005-12-08 | $34.24 | $34.24 | 30,150 | — | — |
| 2005-12-07 | $33.88 | $33.88 | 48,250 | — | — |
| 2005-12-06 | $35.24 | $35.24 | 52,200 | — | — |
| 2005-12-05 | $35.16 | $35.16 | 32,475 | — | — |
| 2005-12-02 | $34.88 | $34.88 | 40,550 | — | — |
| 2005-12-01 | $35.80 | $35.80 | 130,350 | — | — |
| 2005-11-30 | $35.68 | $35.68 | 134,075 | — | — |
| 2005-11-29 | $33.04 | $33.04 | 67,125 | — | — |
| 2005-11-28 | $31.60 | $31.60 | 30,150 | — | — |
| 2005-11-25 | $32.32 | $32.32 | 11,650 | — | — |
| 2005-11-23 | $31.68 | $31.68 | 25,500 | — | — |
| 2005-11-22 | $32.80 | $32.80 | 28,775 | — | — |
| 2005-11-21 | $33.08 | $33.08 | 45,125 | — | — |
| 2005-11-18 | $33.04 | $33.04 | 44,350 | — | — |
| 2005-11-17 | $32.84 | $32.84 | 103,750 | — | — |
| 2005-11-16 | $32.64 | $32.64 | 114,125 | — | — |
| 2005-11-15 | $31.28 | $31.28 | 107,300 | — | — |
| 2005-11-14 | $32.00 | $32.00 | 74,225 | — | — |
| 2005-11-11 | $30.28 | $30.28 | 28,150 | — | — |
| 2005-11-10 | $29.80 | $29.80 | 30,800 | — | — |
| 2005-11-09 | $29.80 | $29.80 | 24,625 | — | — |
| 2005-11-08 | $29.80 | $29.80 | 39,350 | — | — |
| 2005-11-07 | $31.68 | $31.68 | 202,100 | — | — |
| 2005-11-04 | $27.76 | $27.76 | 37,025 | — | — |
| 2005-11-03 | $26.00 | $26.00 | 89,300 | — | — |
| 2005-11-02 | $23.80 | $23.80 | 53,225 | — | — |
| 2005-11-01 | $24.00 | $24.00 | 67,325 | — | — |
| 2005-10-31 | $24.00 | $24.00 | 25,300 | — | — |
| 2005-10-28 | $24.16 | $24.16 | 34,000 | — | — |
| 2005-10-27 | $24.28 | $24.28 | 21,425 | — | — |
| 2005-10-26 | $24.88 | $24.88 | 70,950 | — | — |
| 2005-10-25 | $25.60 | $25.60 | 14,175 | — | — |
| 2005-10-24 | $25.96 | $25.96 | 15,125 | — | — |
| 2005-10-21 | $25.96 | $25.96 | 19,575 | — | — |
| 2005-10-20 | $25.64 | $25.64 | 11,500 | — | — |
| 2005-10-19 | $26.16 | $26.16 | 12,575 | — | — |
| 2005-10-18 | $25.64 | $25.64 | 24,075 | — | — |
| 2005-10-17 | $26.00 | $26.00 | 12,450 | — | — |
| 2005-10-14 | $26.00 | $26.00 | 11,425 | — | — |
| 2005-10-13 | $25.88 | $25.88 | 11,650 | — | — |
| 2005-10-12 | $25.88 | $25.88 | 19,400 | — | — |
| 2005-10-11 | $25.64 | $25.64 | 15,675 | — | — |
| 2005-10-10 | $25.60 | $25.60 | 9,800 | — | — |
| 2005-10-07 | $25.20 | $25.20 | 19,275 | — | — |
| 2005-10-06 | $25.40 | $25.40 | 15,550 | — | — |
| 2005-10-05 | $26.04 | $26.04 | 26,850 | — | — |
| 2005-10-04 | $26.68 | $26.68 | 25,525 | — | — |
| 2005-10-03 | $25.88 | $25.88 | 20,200 | — | — |
| 2005-09-30 | $26.00 | $26.00 | 8,725 | — | — |
| 2005-09-29 | $26.16 | $26.16 | 10,200 | — | — |
| 2005-09-28 | $25.48 | $25.48 | 14,900 | — | — |
| 2005-09-27 | $25.72 | $25.72 | 29,950 | — | — |
| 2005-09-26 | $25.72 | $25.72 | 15,875 | — | — |
| 2005-09-23 | $25.60 | $25.60 | 14,700 | — | — |
| 2005-09-22 | $25.04 | $25.04 | 13,450 | — | — |
| 2005-09-21 | $24.72 | $24.72 | 15,425 | — | — |
| 2005-09-20 | $25.24 | $25.24 | 29,550 | — | — |
| 2005-09-19 | $24.68 | $24.68 | 11,100 | — | — |
| 2005-09-16 | $25.20 | $25.20 | 48,475 | — | — |
| 2005-09-15 | $25.08 | $25.08 | 12,725 | — | — |
| 2005-09-14 | $24.84 | $24.84 | 16,075 | — | — |
| 2005-09-13 | $24.80 | $24.80 | 13,450 | — | — |
| 2005-09-12 | $25.64 | $25.64 | 18,500 | — | — |
| 2005-09-09 | $24.80 | $24.80 | 14,400 | — | — |
| 2005-09-08 | $25.80 | $25.80 | 11,625 | — | — |
| 2005-09-07 | $26.76 | $26.76 | 10,125 | — | — |
| 2005-09-06 | $26.44 | $26.44 | 38,250 | — | — |
| 2005-09-02 | $26.16 | $26.16 | 22,225 | — | — |
| 2005-09-01 | $24.92 | $24.92 | 16,750 | — | — |
| 2005-08-31 | $25.28 | $25.28 | 28,775 | — | — |
| 2005-08-30 | $24.64 | $24.64 | 22,950 | — | — |
| 2005-08-29 | $25.04 | $25.04 | 19,600 | — | — |
| 2005-08-26 | $24.52 | $24.52 | 25,225 | — | — |
| 2005-08-25 | $24.52 | $24.52 | 16,275 | — | — |
| 2005-08-24 | $24.56 | $24.56 | 17,950 | — | — |
| 2005-08-23 | $24.60 | $24.60 | 31,100 | — | — |
| 2005-08-22 | $25.32 | $25.32 | 43,775 | — | — |
| 2005-08-19 | $24.32 | $24.32 | 38,350 | — | — |
| 2005-08-18 | $24.36 | $24.36 | 23,375 | — | — |
| 2005-08-17 | $25.52 | $25.52 | 13,550 | — | — |
| 2005-08-16 | $25.88 | $25.88 | 29,700 | — | — |
| 2005-08-15 | $26.44 | $26.44 | 25,075 | — | — |
| 2005-08-12 | $26.08 | $26.08 | 13,525 | — | — |
| 2005-08-11 | $27.12 | $27.12 | 14,125 | — | — |
| 2005-08-10 | $26.32 | $26.32 | 34,950 | — | — |
| 2005-08-09 | $27.00 | $27.00 | 32,450 | — | — |
| 2005-08-08 | $26.72 | $26.72 | 41,200 | — | — |
| 2005-08-05 | $26.56 | $26.56 | 52,725 | — | — |
| 2005-08-04 | $26.20 | $26.20 | 112,800 | — | — |
| 2005-08-03 | $27.92 | $27.92 | 26,750 | — | — |
| 2005-08-02 | $27.88 | $27.88 | 38,050 | — | — |
| 2005-08-01 | $27.32 | $27.32 | 47,675 | — | — |
| 2005-07-29 | $27.40 | $27.40 | 46,775 | — | — |
| 2005-07-28 | $27.00 | $27.00 | 21,600 | — | — |
| 2005-07-27 | $26.60 | $26.60 | 13,800 | — | — |
| 2005-07-26 | $26.24 | $26.24 | 34,550 | — | — |
| 2005-07-25 | $26.80 | $26.80 | 97,325 | — | — |
| 2005-07-22 | $25.72 | $25.72 | 13,425 | — | — |
| 2005-07-21 | $25.04 | $25.04 | 17,175 | — | — |
| 2005-07-20 | $25.80 | $25.80 | 14,025 | — | — |
| 2005-07-19 | $25.80 | $25.80 | 24,775 | — | — |
| 2005-07-18 | $25.32 | $25.32 | 41,325 | — | — |
| 2005-07-15 | $26.40 | $26.40 | 43,075 | — | — |
| 2005-07-14 | $25.36 | $25.36 | 17,275 | — | — |
| 2005-07-13 | $25.80 | $25.80 | 30,750 | — | — |
| 2005-07-12 | $25.16 | $25.16 | 32,725 | — | — |
| 2005-07-11 | $25.20 | $25.20 | 27,225 | — | — |
| 2005-07-08 | $24.92 | $24.92 | 34,550 | — | — |
| 2005-07-07 | $24.68 | $24.68 | 12,050 | — | — |
| 2005-07-06 | $24.80 | $24.80 | 23,200 | — | — |
| 2005-07-05 | $24.64 | $24.64 | 25,975 | — | — |
| 2005-07-01 | $24.76 | $24.76 | 17,975 | — | — |
| 2005-06-30 | $24.00 | $24.00 | 26,575 | — | — |
| 2005-06-29 | $24.36 | $24.36 | 19,225 | — | — |
| 2005-06-28 | $24.56 | $24.56 | 30,025 | — | — |
| 2005-06-27 | $23.84 | $23.84 | 53,925 | — | — |
| 2005-06-24 | $24.28 | $24.28 | 420,175 | — | — |
| 2005-06-23 | $24.36 | $24.36 | 16,400 | — | — |
| 2005-06-22 | $24.32 | $24.32 | 23,500 | — | — |
| 2005-06-21 | $24.52 | $24.52 | 25,525 | — | — |
| 2005-06-20 | $24.52 | $24.52 | 40,175 | — | — |
| 2005-06-17 | $24.24 | $24.24 | 20,425 | — | — |
| 2005-06-16 | $24.56 | $24.56 | 18,100 | — | — |
| 2005-06-15 | $25.28 | $25.28 | 43,250 | — | — |
| 2005-06-14 | $25.20 | $25.20 | 75,825 | — | — |
| 2005-06-13 | $25.40 | $25.40 | 44,800 | — | — |
| 2005-06-10 | $24.00 | $24.00 | 50,775 | — | — |
| 2005-06-09 | $24.04 | $24.04 | 36,175 | — | — |
| 2005-06-08 | $24.00 | $24.00 | 22,025 | — | — |
| 2005-06-07 | $23.84 | $23.84 | 41,925 | — | — |
| 2005-06-06 | $23.20 | $23.20 | 79,675 | — | — |
| 2005-06-03 | $22.64 | $22.64 | 16,775 | — | — |
| 2005-06-02 | $21.88 | $21.88 | 19,500 | — | — |
| 2005-06-01 | $21.44 | $21.44 | 23,300 | — | — |
| 2005-05-31 | $20.92 | $20.92 | 30,300 | — | — |
| 2005-05-27 | $21.12 | $21.12 | 19,175 | — | — |
| 2005-05-26 | $20.88 | $20.88 | 20,200 | — | — |
| 2005-05-25 | $20.80 | $20.80 | 34,650 | — | — |
| 2005-05-24 | $21.00 | $21.00 | 46,575 | — | — |
| 2005-05-23 | $21.20 | $21.20 | 19,750 | — | — |
| 2005-05-20 | $20.96 | $20.96 | 24,325 | — | — |
| 2005-05-19 | $21.48 | $21.48 | 22,200 | — | — |
| 2005-05-18 | $21.20 | $21.20 | 24,600 | — | — |
| 2005-05-17 | $21.32 | $21.32 | 48,200 | — | — |
| 2005-05-16 | $22.20 | $22.20 | 18,125 | — | — |
| 2005-05-13 | $22.28 | $22.28 | 24,925 | — | — |
| 2005-05-12 | $22.24 | $22.24 | 14,250 | — | — |
| 2005-05-11 | $22.24 | $22.24 | 21,200 | — | — |
| 2005-05-10 | $22.60 | $22.60 | 13,500 | — | — |
| 2005-05-09 | $21.88 | $21.88 | 22,800 | — | — |
| 2005-05-06 | $23.20 | $23.20 | 61,400 | — | — |
| 2005-05-05 | $22.48 | $22.48 | 62,950 | — | — |
| 2005-05-04 | $23.44 | $23.44 | 112,750 | — | — |
| 2005-05-03 | $22.88 | $22.88 | 15,250 | — | — |
| 2005-05-02 | $22.68 | $22.68 | 40,150 | — | — |
| 2005-04-29 | $22.36 | $22.36 | 24,350 | — | — |
| 2005-04-28 | $21.88 | $21.88 | 19,750 | — | — |
| 2005-04-27 | $21.88 | $21.88 | 58,750 | — | — |
| 2005-04-26 | $21.08 | $21.08 | 37,000 | — | — |
| 2005-04-25 | $21.76 | $21.76 | 45,700 | — | — |
| 2005-04-22 | $22.20 | $22.20 | 10,400 | — | — |
| 2005-04-21 | $21.96 | $21.96 | 17,500 | — | — |
| 2005-04-20 | $21.80 | $21.80 | 27,700 | — | — |
| 2005-04-19 | $22.20 | $22.20 | 18,900 | — | — |
| 2005-04-18 | $21.92 | $21.92 | 47,150 | — | — |
| 2005-04-15 | $22.60 | $22.60 | 20,425 | — | — |
| 2005-04-14 | $22.88 | $22.88 | 51,750 | — | — |
| 2005-04-13 | $23.80 | $23.80 | 13,550 | — | — |
| 2005-04-12 | $23.60 | $23.60 | 37,775 | — | — |
| 2005-04-11 | $23.64 | $23.64 | 74,350 | — | — |
| 2005-04-08 | $23.64 | $23.64 | 34,150 | — | — |
| 2005-04-07 | $24.08 | $24.08 | 22,500 | — | — |
| 2005-04-06 | $24.04 | $24.04 | 16,950 | — | — |
| 2005-04-05 | $23.92 | $23.92 | 19,400 | — | — |
| 2005-04-04 | $24.00 | $24.00 | 31,600 | — | — |
| 2005-04-01 | $23.84 | $23.84 | 24,050 | — | — |
| 2005-03-31 | $24.12 | $24.12 | 17,375 | — | — |
| 2005-03-30 | $24.12 | $24.12 | 17,425 | — | — |
| 2005-03-29 | $23.84 | $23.84 | 13,850 | — | — |
| 2005-03-28 | $23.80 | $23.80 | 39,700 | — | — |
| 2005-03-24 | $24.40 | $24.40 | 12,325 | — | — |
| 2005-03-23 | $23.52 | $23.52 | 22,000 | — | — |
| 2005-03-22 | $23.80 | $23.80 | 46,350 | — | — |
| 2005-03-21 | $23.76 | $23.76 | 35,300 | — | — |
| 2005-03-18 | $24.92 | $24.92 | 28,125 | — | — |
| 2005-03-17 | $25.60 | $25.60 | 34,100 | — | — |
| 2005-03-16 | $26.20 | $26.20 | 36,925 | — | — |
| 2005-03-15 | $25.60 | $25.60 | 25,700 | — | — |
| 2005-03-14 | $26.24 | $26.24 | 29,175 | — | — |
| 2005-03-11 | $26.36 | $26.36 | 55,200 | — | — |
| 2005-03-10 | $26.84 | $26.84 | 18,850 | — | — |
| 2005-03-09 | $26.92 | $26.92 | 29,300 | — | — |
| 2005-03-08 | $27.12 | $27.12 | 13,975 | — | — |
| 2005-03-07 | $27.16 | $27.16 | 9,825 | — | — |
| 2005-03-04 | $27.32 | $27.32 | 35,925 | — | — |
| 2005-03-03 | $27.56 | $27.56 | 49,550 | — | — |
| 2005-03-02 | $26.32 | $26.32 | 38,675 | — | — |
| 2005-03-01 | $27.00 | $27.00 | 44,875 | — | — |
| 2005-02-28 | $27.60 | $27.60 | 25,375 | — | — |
| 2005-02-25 | $27.32 | $27.32 | 34,450 | — | — |
| 2005-02-24 | $26.80 | $26.80 | 44,050 | — | — |
| 2005-02-23 | $26.60 | $26.60 | 82,675 | — | — |
| 2005-02-22 | $24.88 | $24.88 | 22,875 | — | — |
| 2005-02-18 | $25.32 | $25.32 | 14,225 | — | — |
| 2005-02-17 | $25.24 | $25.24 | 60,625 | — | — |
| 2005-02-16 | $24.08 | $24.08 | 12,750 | — | — |
| 2005-02-15 | $24.40 | $24.40 | 16,975 | — | — |
| 2005-02-14 | $23.72 | $23.72 | 42,225 | — | — |
| 2005-02-11 | $23.72 | $23.72 | 35,700 | — | — |
| 2005-02-10 | $24.20 | $24.20 | 13,225 | — | — |
| 2005-02-09 | $24.08 | $24.08 | 26,350 | — | — |
| 2005-02-08 | $24.28 | $24.28 | 24,575 | — | — |
| 2005-02-07 | $24.36 | $24.36 | 22,475 | — | — |
| 2005-02-04 | $24.52 | $24.52 | 15,050 | — | — |
| 2005-02-03 | $24.52 | $24.52 | 14,350 | — | — |
| 2005-02-02 | $24.40 | $24.40 | 17,800 | — | — |
| 2005-02-01 | $24.52 | $24.52 | 22,550 | — | — |
| 2005-01-31 | $24.40 | $24.40 | 17,625 | — | — |
| 2005-01-28 | $23.88 | $23.88 | 20,775 | — | — |
| 2005-01-27 | $24.04 | $24.04 | 16,750 | — | — |
| 2005-01-26 | $23.84 | $23.84 | 7,800 | — | — |
| 2005-01-25 | $23.64 | $23.64 | 15,125 | — | — |
| 2005-01-24 | $24.08 | $24.08 | 10,325 | — | — |
| 2005-01-21 | $24.28 | $24.28 | 20,175 | — | — |
| 2005-01-20 | $24.48 | $24.48 | 56,700 | — | — |
| 2005-01-19 | $25.00 | $25.00 | 25,550 | — | — |
| 2005-01-18 | $25.00 | $25.00 | 8,775 | — | — |
| 2005-01-14 | $25.12 | $25.12 | 37,000 | — | — |
| 2005-01-13 | $25.28 | $25.28 | 59,800 | — | — |
| 2005-01-12 | $24.36 | $24.36 | 19,525 | — | — |
| 2005-01-11 | $24.36 | $24.36 | 18,475 | — | — |
| 2005-01-10 | $24.72 | $24.72 | 14,075 | — | — |
| 2005-01-07 | $24.76 | $24.76 | 41,175 | — | — |
| 2005-01-06 | $24.92 | $24.92 | 19,550 | — | — |
| 2005-01-05 | $24.48 | $24.48 | 45,150 | — | — |
| 2005-01-04 | $24.96 | $24.96 | 40,100 | — | — |
| 2005-01-03 | $25.64 | $25.64 | 21,950 | — | — |