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
- 1996-06-28 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 | $26.30 | $27.67 | 10,800 | — | — |
| 2005-12-29 | $26.63 | $28.02 | 5,900 | — | — |
| 2005-12-28 | $26.33 | $27.70 | 28,700 | — | — |
| 2005-12-27 | $26.50 | $27.88 | 19,400 | — | — |
| 2005-12-23 | $26.49 | $27.87 | 6,500 | — | — |
| 2005-12-22 | $26.62 | $28.01 | 1,500 | — | — |
| 2005-12-21 | $26.30 | $27.67 | 7,500 | — | — |
| 2005-12-20 | $26.49 | $27.87 | 5,800 | — | — |
| 2005-12-19 | $26.84 | $28.24 | 8,500 | — | — |
| 2005-12-16 | $27.43 | $28.86 | 30,400 | — | — |
| 2005-12-15 | $27.40 | $28.83 | 70,500 | — | — |
| 2005-12-14 | $26.85 | $28.25 | 20,100 | — | — |
| 2005-12-13 | $26.74 | $28.13 | 11,300 | — | — |
| 2005-12-12 | $26.41 | $27.79 | 17,900 | — | — |
| 2005-12-09 | $26.86 | $28.26 | 30,100 | — | — |
| 2005-12-08 | $26.64 | $28.03 | 12,800 | — | — |
| 2005-12-07 | $27.17 | $28.59 | 12,700 | — | — |
| 2005-12-06 | $27.33 | $28.75 | 12,400 | — | — |
| 2005-12-05 | $27.20 | $28.62 | 9,700 | — | — |
| 2005-12-02 | $27.45 | $28.88 | 89,800 | — | — |
| 2005-12-01 | $27.43 | $28.86 | 23,500 | — | — |
| 2005-11-30 | $27.49 | $28.92 | 1,400 | — | — |
| 2005-11-29 | $27.27 | $28.69 | 16,600 | — | — |
| 2005-11-28 | $27.35 | $28.78 | 14,100 | — | — |
| 2005-11-25 | $27.30 | $28.72 | 2,300 | — | — |
| 2005-11-23 | $27.16 | $28.58 | 5,100 | — | — |
| 2005-11-22 | $26.96 | $28.37 | 9,000 | — | — |
| 2005-11-21 | $26.70 | $28.09 | 9,000 | — | — |
| 2005-11-18 | $25.92 | $27.27 | 13,900 | — | — |
| 2005-11-17 | $25.93 | $27.13 | 11,000 | — | — |
| 2005-11-16 | $25.75 | $26.95 | 17,000 | — | — |
| 2005-11-15 | $26.20 | $27.42 | 19,500 | — | — |
| 2005-11-14 | $26.05 | $27.26 | 21,600 | — | — |
| 2005-11-11 | $25.59 | $26.78 | 6,900 | — | — |
| 2005-11-10 | $25.36 | $26.54 | 21,700 | — | — |
| 2005-11-09 | $25.17 | $26.34 | 11,300 | — | — |
| 2005-11-08 | $25.20 | $26.37 | 4,000 | — | — |
| 2005-11-07 | $25.65 | $26.84 | 11,600 | — | — |
| 2005-11-04 | $25.73 | $26.92 | 5,400 | — | — |
| 2005-11-03 | $25.99 | $27.20 | 10,300 | — | — |
| 2005-11-02 | $26.00 | $27.21 | 8,500 | — | — |
| 2005-11-01 | $25.87 | $27.07 | 8,300 | — | — |
| 2005-10-31 | $26.45 | $27.68 | 9,700 | — | — |
| 2005-10-28 | $26.01 | $27.22 | 19,500 | — | — |
| 2005-10-27 | $25.85 | $27.05 | 5,700 | — | — |
| 2005-10-26 | $26.77 | $28.01 | 4,500 | — | — |
| 2005-10-25 | $27.10 | $28.36 | 8,900 | — | — |
| 2005-10-24 | $27.70 | $28.99 | 56,100 | — | — |
| 2005-10-21 | $28.03 | $29.33 | 3,600 | — | — |
| 2005-10-20 | $27.34 | $28.61 | 6,100 | — | — |
| 2005-10-19 | $26.49 | $27.72 | 1,500 | — | — |
| 2005-10-18 | $26.00 | $27.21 | 5,200 | — | — |
| 2005-10-17 | $26.03 | $27.24 | 7,800 | — | — |
| 2005-10-14 | $26.81 | $28.06 | 1,500 | — | — |
| 2005-10-13 | $26.15 | $27.36 | 3,100 | — | — |
| 2005-10-12 | $26.05 | $27.26 | 4,200 | — | — |
| 2005-10-11 | $26.25 | $27.47 | 10,100 | — | — |
| 2005-10-10 | $26.49 | $27.72 | 10,600 | — | — |
| 2005-10-07 | $26.32 | $27.54 | 1,300 | — | — |
| 2005-10-06 | $26.05 | $27.26 | 12,100 | — | — |
| 2005-10-05 | $26.13 | $27.34 | 22,000 | — | — |
| 2005-10-04 | $27.61 | $28.89 | 8,100 | — | — |
| 2005-10-03 | $27.63 | $28.91 | 5,900 | — | — |
| 2005-09-30 | $28.05 | $29.35 | 1,800 | — | — |
| 2005-09-29 | $27.73 | $29.02 | 3,800 | — | — |
| 2005-09-28 | $27.18 | $28.44 | 9,100 | — | — |
| 2005-09-27 | $27.88 | $29.17 | 10,400 | — | — |
| 2005-09-26 | $28.83 | $30.17 | 1,000 | — | — |
| 2005-09-23 | $28.95 | $30.29 | 2,200 | — | — |
| 2005-09-22 | $28.54 | $29.87 | 4,900 | — | — |
| 2005-09-21 | $28.16 | $29.47 | 4,900 | — | — |
| 2005-09-20 | $29.12 | $30.47 | 10,500 | — | — |
| 2005-09-19 | $29.20 | $30.56 | 1,400 | — | — |
| 2005-09-16 | $29.12 | $30.47 | 22,400 | — | — |
| 2005-09-15 | $28.27 | $29.58 | 46,400 | — | — |
| 2005-09-14 | $28.06 | $29.36 | 4,100 | — | — |
| 2005-09-13 | $28.75 | $30.09 | 2,300 | — | — |
| 2005-09-12 | $29.22 | $30.58 | 2,100 | — | — |
| 2005-09-09 | $29.50 | $30.87 | 3,400 | — | — |
| 2005-09-08 | $29.31 | $30.67 | 4,200 | — | — |
| 2005-09-07 | $29.90 | $31.29 | 4,500 | — | — |
| 2005-09-06 | $29.70 | $31.08 | 3,400 | — | — |
| 2005-09-02 | $29.63 | $31.01 | 4,500 | — | — |
| 2005-09-01 | $29.23 | $30.59 | 16,800 | — | — |
| 2005-08-31 | $29.35 | $30.71 | 4,600 | — | — |
| 2005-08-30 | $29.32 | $30.68 | 2,800 | — | — |
| 2005-08-29 | $28.96 | $30.30 | 2,900 | — | — |
| 2005-08-26 | $28.72 | $30.05 | 4,800 | — | — |
| 2005-08-25 | $28.84 | $30.18 | 6,100 | — | — |
| 2005-08-24 | $28.41 | $29.73 | 6,600 | — | — |
| 2005-08-23 | $28.45 | $29.77 | 4,200 | — | — |
| 2005-08-22 | $28.92 | $30.26 | 4,700 | — | — |
| 2005-08-19 | $28.99 | $30.34 | 9,600 | — | — |
| 2005-08-18 | $28.24 | $29.55 | 23,200 | — | — |
| 2005-08-17 | $27.65 | $28.93 | 4,200 | — | — |
| 2005-08-16 | $27.63 | $28.91 | 4,700 | — | — |
| 2005-08-15 | $27.83 | $29.12 | 6,300 | — | — |
| 2005-08-12 | $27.23 | $28.35 | 16,700 | — | — |
| 2005-08-11 | $27.89 | $29.04 | 19,600 | — | — |
| 2005-08-10 | $27.88 | $29.02 | 25,300 | — | — |
| 2005-08-09 | $29.04 | $30.23 | 15,300 | — | — |
| 2005-08-08 | $29.79 | $31.01 | 19,000 | — | — |
| 2005-08-05 | $29.17 | $30.37 | 19,500 | — | — |
| 2005-08-04 | $29.96 | $31.19 | 23,800 | — | — |
| 2005-08-03 | $29.96 | $31.19 | 1,500 | — | — |
| 2005-08-02 | $30.03 | $31.26 | 14,000 | — | — |
| 2005-08-01 | $29.98 | $31.21 | 6,000 | — | — |
| 2005-07-29 | $29.95 | $31.18 | 3,400 | — | — |
| 2005-07-28 | $30.00 | $31.23 | 7,500 | — | — |
| 2005-07-27 | $29.99 | $31.22 | 5,600 | — | — |
| 2005-07-26 | $29.93 | $31.16 | 8,000 | — | — |
| 2005-07-25 | $29.96 | $31.19 | 16,300 | — | — |
| 2005-07-22 | $30.57 | $31.83 | 5,400 | — | — |
| 2005-07-21 | $30.34 | $31.59 | 5,100 | — | — |
| 2005-07-20 | $30.57 | $31.83 | 7,200 | — | — |
| 2005-07-19 | $29.79 | $31.01 | 1,700 | — | — |
| 2005-07-18 | $28.86 | $30.05 | 4,000 | — | — |
| 2005-07-15 | $29.35 | $30.56 | 1,600 | — | — |
| 2005-07-14 | $29.34 | $30.54 | 8,500 | — | — |
| 2005-07-13 | $29.82 | $31.04 | 1,500 | — | — |
| 2005-07-12 | $30.35 | $31.60 | 7,100 | — | — |
| 2005-07-11 | $30.50 | $31.75 | 13,900 | — | — |
| 2005-07-08 | $29.99 | $31.22 | 10,600 | — | — |
| 2005-07-07 | $29.55 | $30.76 | 4,700 | — | — |
| 2005-07-06 | $29.22 | $30.42 | 9,700 | — | — |
| 2005-07-05 | $29.14 | $30.34 | 23,000 | — | — |
| 2005-07-01 | $28.73 | $29.91 | 12,400 | — | — |
| 2005-06-30 | $28.11 | $29.26 | 23,600 | — | — |
| 2005-06-29 | $28.29 | $29.45 | 11,800 | — | — |
| 2005-06-28 | $27.78 | $28.92 | 24,100 | — | — |
| 2005-06-27 | $27.23 | $28.35 | 25,400 | — | — |
| 2005-06-24 | $27.70 | $28.84 | 31,200 | — | — |
| 2005-06-23 | $27.71 | $28.85 | 7,300 | — | — |
| 2005-06-22 | $27.90 | $29.05 | 3,200 | — | — |
| 2005-06-21 | $27.57 | $28.70 | 19,800 | — | — |
| 2005-06-20 | $27.95 | $29.10 | 14,700 | — | — |
| 2005-06-17 | $28.18 | $29.34 | 24,600 | — | — |
| 2005-06-16 | $28.84 | $30.02 | 3,500 | — | — |
| 2005-06-15 | $28.13 | $29.29 | 6,800 | — | — |
| 2005-06-14 | $27.95 | $29.10 | 9,600 | — | — |
| 2005-06-13 | $28.03 | $29.18 | 5,100 | — | — |
| 2005-06-10 | $28.65 | $29.83 | 15,500 | — | — |
| 2005-06-09 | $28.68 | $29.86 | 7,400 | — | — |
| 2005-06-08 | $28.18 | $29.34 | 12,000 | — | — |
| 2005-06-07 | $28.00 | $29.15 | 8,800 | — | — |
| 2005-06-06 | $28.25 | $29.41 | 9,700 | — | — |
| 2005-06-03 | $27.96 | $29.11 | 4,700 | — | — |
| 2005-06-02 | $27.87 | $29.01 | 6,500 | — | — |
| 2005-06-01 | $27.97 | $29.12 | 4,300 | — | — |
| 2005-05-31 | $27.82 | $28.96 | 6,900 | — | — |
| 2005-05-27 | $27.84 | $28.98 | 2,400 | — | — |
| 2005-05-26 | $27.63 | $28.76 | 3,200 | — | — |
| 2005-05-25 | $27.98 | $29.13 | 38,100 | — | — |
| 2005-05-24 | $27.53 | $28.66 | 4,200 | — | — |
| 2005-05-23 | $27.43 | $28.56 | 4,000 | — | — |
| 2005-05-20 | $27.28 | $28.40 | 50,300 | — | — |
| 2005-05-19 | $27.07 | $28.18 | 18,700 | — | — |
| 2005-05-18 | $27.93 | $29.08 | 11,800 | — | — |
| 2005-05-17 | $26.96 | $27.92 | 3,300 | — | — |
| 2005-05-16 | $26.70 | $27.65 | 5,000 | — | — |
| 2005-05-13 | $26.91 | $27.87 | 5,100 | — | — |
| 2005-05-12 | $27.44 | $28.42 | 11,100 | — | — |
| 2005-05-11 | $27.50 | $28.48 | 11,900 | — | — |
| 2005-05-10 | $27.22 | $28.19 | 8,000 | — | — |
| 2005-05-09 | $27.76 | $28.75 | 2,300 | — | — |
| 2005-05-06 | $28.30 | $29.31 | 5,900 | — | — |
| 2005-05-05 | $27.85 | $28.84 | 18,600 | — | — |
| 2005-05-04 | $27.95 | $28.95 | 12,300 | — | — |
| 2005-05-03 | $28.11 | $29.11 | 8,900 | — | — |
| 2005-05-02 | $27.49 | $28.47 | 3,100 | — | — |
| 2005-04-29 | $26.98 | $27.94 | 4,700 | — | — |
| 2005-04-28 | $27.53 | $28.51 | 8,800 | — | — |
| 2005-04-27 | $27.09 | $28.06 | 10,100 | — | — |
| 2005-04-26 | $26.89 | $27.85 | 48,500 | — | — |
| 2005-04-25 | $26.88 | $27.84 | 29,200 | — | — |
| 2005-04-22 | $25.75 | $26.67 | 40,700 | — | — |
| 2005-04-21 | $27.00 | $27.96 | 4,600 | — | — |
| 2005-04-20 | $27.12 | $28.09 | 20,200 | — | — |
| 2005-04-19 | $28.46 | $29.47 | 18,100 | — | — |
| 2005-04-18 | $27.59 | $28.57 | 7,900 | — | — |
| 2005-04-15 | $27.84 | $28.83 | 11,300 | — | — |
| 2005-04-14 | $27.53 | $28.51 | 16,900 | — | — |
| 2005-04-13 | $28.61 | $29.63 | 6,100 | — | — |
| 2005-04-12 | $28.63 | $29.65 | 65,800 | — | — |
| 2005-04-11 | $28.99 | $30.02 | 6,700 | — | — |
| 2005-04-08 | $29.28 | $30.32 | 7,700 | — | — |
| 2005-04-07 | $29.75 | $30.81 | 6,100 | — | — |
| 2005-04-06 | $28.87 | $29.90 | 24,100 | — | — |
| 2005-04-05 | $28.76 | $29.79 | 10,400 | — | — |
| 2005-04-04 | $29.02 | $30.05 | 18,400 | — | — |
| 2005-04-01 | $29.70 | $30.76 | 16,800 | — | — |
| 2005-03-31 | $29.74 | $30.80 | 22,800 | — | — |
| 2005-03-30 | $30.83 | $31.93 | 8,500 | — | — |
| 2005-03-29 | $30.19 | $31.27 | 14,700 | — | — |
| 2005-03-28 | $29.95 | $31.02 | 14,300 | — | — |
| 2005-03-24 | $30.00 | $31.07 | 7,500 | — | — |
| 2005-03-23 | $29.73 | $30.79 | 9,900 | — | — |
| 2005-03-22 | $29.74 | $30.80 | 8,600 | — | — |
| 2005-03-21 | $29.88 | $30.95 | 5,700 | — | — |
| 2005-03-18 | $29.61 | $30.67 | 21,900 | — | — |
| 2005-03-17 | $29.76 | $30.82 | 7,700 | — | — |
| 2005-03-16 | $29.31 | $30.36 | 16,200 | — | — |
| 2005-03-15 | $29.50 | $30.55 | 7,000 | — | — |
| 2005-03-14 | $29.31 | $30.36 | 14,100 | — | — |
| 2005-03-11 | $28.76 | $29.79 | 4,000 | — | — |
| 2005-03-10 | $29.12 | $30.16 | 21,100 | — | — |
| 2005-03-09 | $28.76 | $29.79 | 7,800 | — | — |
| 2005-03-08 | $28.78 | $29.81 | 13,900 | — | — |
| 2005-03-07 | $29.01 | $30.04 | 5,300 | — | — |
| 2005-03-04 | $28.89 | $29.92 | 6,400 | — | — |
| 2005-03-03 | $28.41 | $29.42 | 17,600 | — | — |
| 2005-03-02 | $28.16 | $29.16 | 7,900 | — | — |
| 2005-03-01 | $28.42 | $29.43 | 16,600 | — | — |
| 2005-02-28 | $28.12 | $29.12 | 14,000 | — | — |
| 2005-02-25 | $28.08 | $29.08 | 11,000 | — | — |
| 2005-02-24 | $27.48 | $28.46 | 38,100 | — | — |
| 2005-02-23 | $27.62 | $28.60 | 36,500 | — | — |
| 2005-02-22 | $27.74 | $28.73 | 38,300 | — | — |
| 2005-02-18 | $27.52 | $28.50 | 6,300 | — | — |
| 2005-02-17 | $28.12 | $29.12 | 11,800 | — | — |
| 2005-02-16 | $28.08 | $29.08 | 6,200 | — | — |
| 2005-02-15 | $28.16 | $29.02 | 7,000 | — | — |
| 2005-02-14 | $28.18 | $29.04 | 6,400 | — | — |
| 2005-02-11 | $28.14 | $29.00 | 12,000 | — | — |
| 2005-02-10 | $27.97 | $28.82 | 35,900 | — | — |
| 2005-02-09 | $27.69 | $28.53 | 5,000 | — | — |
| 2005-02-08 | $28.61 | $29.48 | 11,700 | — | — |
| 2005-02-07 | $28.67 | $29.54 | 9,300 | — | — |
| 2005-02-04 | $28.94 | $29.82 | 13,100 | — | — |
| 2005-02-03 | $28.98 | $29.86 | 18,300 | — | — |
| 2005-02-02 | $29.25 | $30.14 | 4,400 | — | — |
| 2005-02-01 | $29.09 | $29.98 | 6,700 | — | — |
| 2005-01-31 | $28.65 | $29.52 | 1,700 | — | — |
| 2005-01-28 | $27.89 | $28.74 | 2,600 | — | — |
| 2005-01-27 | $28.01 | $28.86 | 1,100 | — | — |
| 2005-01-26 | $28.15 | $29.01 | 14,400 | — | — |
| 2005-01-25 | $27.54 | $28.38 | 1,400 | — | — |
| 2005-01-24 | $28.27 | $29.13 | 16,600 | — | — |
| 2005-01-21 | $28.65 | $29.52 | 114,200 | — | — |
| 2005-01-20 | $28.85 | $29.73 | 7,500 | — | — |
| 2005-01-19 | $28.26 | $29.12 | 10,400 | — | — |
| 2005-01-18 | $28.76 | $29.64 | 13,800 | — | — |
| 2005-01-14 | $28.00 | $28.85 | 3,100 | — | — |
| 2005-01-13 | $27.92 | $28.77 | 16,700 | — | — |
| 2005-01-12 | $28.19 | $29.05 | 3,500 | — | — |
| 2005-01-11 | $28.80 | $29.68 | 3,500 | — | — |
| 2005-01-10 | $28.76 | $29.64 | 12,200 | — | — |
| 2005-01-07 | $29.00 | $29.88 | 4,100 | — | — |
| 2005-01-06 | $28.83 | $29.71 | 2,200 | — | — |
| 2005-01-05 | $28.80 | $29.68 | 5,100 | — | — |
| 2005-01-04 | $28.68 | $29.55 | 4,300 | — | — |
| 2005-01-03 | $28.79 | $29.67 | 2,000 | — | — |