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
- 2004-06-22 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 | $25.11 | $25.33 | 74,531 | — | — |
| 2005-12-29 | $25.54 | $25.76 | 35,396 | — | — |
| 2005-12-28 | $25.84 | $26.07 | 36,681 | — | — |
| 2005-12-27 | $25.51 | $25.73 | 60,162 | — | — |
| 2005-12-23 | $26.34 | $26.57 | 28,154 | — | — |
| 2005-12-22 | $26.07 | $26.30 | 46,144 | — | — |
| 2005-12-21 | $25.91 | $26.14 | 114,016 | — | — |
| 2005-12-20 | $25.50 | $25.73 | 92,989 | — | — |
| 2005-12-19 | $25.70 | $25.92 | 103,386 | — | — |
| 2005-12-16 | $26.07 | $26.30 | 196,141 | — | — |
| 2005-12-15 | $26.41 | $26.64 | 161,796 | — | — |
| 2005-12-14 | $27.26 | $27.50 | 62,031 | — | — |
| 2005-12-13 | $27.02 | $27.23 | 69,157 | — | — |
| 2005-12-12 | $27.24 | $27.44 | 84,928 | — | — |
| 2005-12-09 | $27.14 | $27.34 | 136,796 | — | — |
| 2005-12-08 | $26.73 | $26.94 | 213,664 | — | — |
| 2005-12-07 | $26.61 | $26.81 | 88,666 | — | — |
| 2005-12-06 | $26.29 | $26.49 | 163,782 | — | — |
| 2005-12-05 | $26.31 | $26.50 | 67,756 | — | — |
| 2005-12-02 | $25.95 | $26.14 | 95,325 | — | — |
| 2005-12-01 | $26.50 | $26.70 | 75,115 | — | — |
| 2005-11-30 | $26.07 | $26.26 | 110,395 | — | — |
| 2005-11-29 | $25.89 | $26.09 | 55,606 | — | — |
| 2005-11-28 | $25.51 | $25.70 | 122,778 | — | — |
| 2005-11-25 | $25.81 | $26.00 | 6,075 | — | — |
| 2005-11-23 | $25.61 | $25.81 | 43,924 | — | — |
| 2005-11-22 | $25.99 | $26.18 | 152,333 | — | — |
| 2005-11-21 | $25.68 | $25.87 | 104,788 | — | — |
| 2005-11-18 | $25.47 | $25.66 | 57,008 | — | — |
| 2005-11-17 | $25.15 | $25.34 | 66,471 | — | — |
| 2005-11-16 | $24.87 | $25.06 | 73,013 | — | — |
| 2005-11-15 | $24.82 | $25.00 | 95,792 | — | — |
| 2005-11-14 | $24.84 | $25.03 | 70,559 | — | — |
| 2005-11-11 | $24.88 | $25.07 | 61,214 | — | — |
| 2005-11-10 | $25.01 | $25.20 | 113,549 | — | — |
| 2005-11-09 | $24.65 | $24.84 | 127,334 | — | — |
| 2005-11-08 | $24.27 | $24.45 | 46,845 | — | — |
| 2005-11-07 | $24.58 | $24.76 | 44,859 | — | — |
| 2005-11-04 | $24.42 | $24.61 | 30,840 | — | — |
| 2005-11-03 | $24.26 | $24.44 | 86,096 | — | — |
| 2005-11-02 | $24.73 | $24.92 | 90,185 | — | — |
| 2005-11-01 | $23.45 | $23.62 | 148,829 | — | — |
| 2005-10-31 | $24.66 | $24.85 | 114,250 | — | — |
| 2005-10-28 | $24.43 | $24.62 | 195,790 | — | — |
| 2005-10-27 | $21.83 | $21.99 | 77,919 | — | — |
| 2005-10-26 | $22.17 | $22.34 | 130,021 | — | — |
| 2005-10-25 | $22.33 | $22.50 | 48,480 | — | — |
| 2005-10-24 | $22.82 | $22.99 | 35,046 | — | — |
| 2005-10-21 | $22.05 | $22.22 | 84,461 | — | — |
| 2005-10-20 | $22.26 | $22.42 | 58,410 | — | — |
| 2005-10-19 | $23.04 | $23.22 | 142,170 | — | — |
| 2005-10-18 | $22.27 | $22.43 | 63,784 | — | — |
| 2005-10-17 | $22.32 | $22.48 | 94,624 | — | — |
| 2005-10-14 | $22.49 | $22.66 | 82,942 | — | — |
| 2005-10-13 | $22.00 | $22.17 | 138,665 | — | — |
| 2005-10-12 | $22.12 | $22.29 | 100,816 | — | — |
| 2005-10-11 | $22.07 | $22.23 | 177,917 | — | — |
| 2005-10-10 | $22.10 | $22.27 | 141,819 | — | — |
| 2005-10-07 | $22.04 | $22.21 | 182,940 | — | — |
| 2005-10-06 | $22.21 | $22.37 | 198,828 | — | — |
| 2005-10-05 | $22.59 | $22.76 | 146,843 | — | — |
| 2005-10-04 | $23.21 | $23.38 | 186,912 | — | — |
| 2005-10-03 | $23.21 | $23.38 | 91,120 | — | — |
| 2005-09-30 | $23.41 | $23.59 | 96,143 | — | — |
| 2005-09-29 | $23.26 | $23.43 | 119,624 | — | — |
| 2005-09-28 | $23.16 | $23.33 | 37,850 | — | — |
| 2005-09-27 | $23.45 | $23.62 | 29,906 | — | — |
| 2005-09-26 | $23.39 | $23.57 | 29,439 | — | — |
| 2005-09-23 | $23.46 | $23.64 | 75,232 | — | — |
| 2005-09-22 | $22.98 | $23.16 | 85,395 | — | — |
| 2005-09-21 | $22.94 | $23.11 | 143,922 | — | — |
| 2005-09-20 | $23.18 | $23.36 | 189,015 | — | — |
| 2005-09-19 | $23.76 | $23.94 | 107,241 | — | — |
| 2005-09-16 | $24.65 | $24.84 | 223,477 | — | — |
| 2005-09-15 | $24.66 | $24.85 | 91,236 | — | — |
| 2005-09-14 | $24.67 | $24.86 | 45,326 | — | — |
| 2005-09-13 | $25.33 | $25.52 | 61,447 | — | — |
| 2005-09-12 | $25.97 | $26.17 | 83,526 | — | — |
| 2005-09-09 | $25.95 | $26.15 | 39,719 | — | — |
| 2005-09-08 | $25.68 | $25.87 | 53,270 | — | — |
| 2005-09-07 | $25.71 | $25.91 | 41,822 | — | — |
| 2005-09-06 | $25.50 | $25.66 | 84,811 | — | — |
| 2005-09-02 | $24.92 | $25.07 | 75,232 | — | — |
| 2005-09-01 | $24.88 | $25.04 | 46,261 | — | — |
| 2005-08-31 | $24.88 | $25.04 | 49,765 | — | — |
| 2005-08-30 | $24.32 | $24.47 | 26,752 | — | — |
| 2005-08-29 | $24.38 | $24.53 | 40,069 | — | — |
| 2005-08-26 | $24.16 | $24.31 | 56,074 | — | — |
| 2005-08-25 | $24.52 | $24.68 | 30,023 | — | — |
| 2005-08-24 | $24.29 | $24.44 | 66,120 | — | — |
| 2005-08-23 | $24.63 | $24.78 | 100,348 | — | — |
| 2005-08-22 | $24.26 | $24.41 | 93,106 | — | — |
| 2005-08-19 | $24.52 | $24.67 | 27,920 | — | — |
| 2005-08-18 | $24.62 | $24.77 | 69,508 | — | — |
| 2005-08-17 | $24.89 | $25.05 | 52,452 | — | — |
| 2005-08-16 | $24.96 | $25.12 | 78,503 | — | — |
| 2005-08-15 | $25.51 | $25.67 | 47,663 | — | — |
| 2005-08-12 | $25.42 | $25.58 | 46,261 | — | — |
| 2005-08-11 | $25.84 | $26.00 | 54,438 | — | — |
| 2005-08-10 | $25.52 | $25.68 | 57,943 | — | — |
| 2005-08-09 | $26.01 | $26.18 | 51,284 | — | — |
| 2005-08-08 | $25.61 | $25.77 | 55,840 | — | — |
| 2005-08-05 | $26.07 | $26.23 | 74,298 | — | — |
| 2005-08-04 | $25.98 | $26.14 | 78,036 | — | — |
| 2005-08-03 | $26.63 | $26.80 | 65,886 | — | — |
| 2005-08-02 | $26.80 | $26.97 | 98,362 | — | — |
| 2005-08-01 | $26.19 | $26.36 | 130,838 | — | — |
| 2005-07-29 | $26.32 | $26.49 | 121,493 | — | — |
| 2005-07-28 | $26.88 | $27.05 | 140,067 | — | — |
| 2005-07-27 | $26.95 | $27.11 | 58,994 | — | — |
| 2005-07-26 | $27.13 | $27.30 | 68,807 | — | — |
| 2005-07-25 | $27.23 | $27.40 | 88,550 | — | — |
| 2005-07-22 | $27.38 | $27.55 | 63,667 | — | — |
| 2005-07-21 | $26.79 | $26.96 | 69,157 | — | — |
| 2005-07-20 | $27.38 | $27.55 | 68,807 | — | — |
| 2005-07-19 | $26.98 | $27.15 | 66,821 | — | — |
| 2005-07-18 | $26.11 | $26.27 | 56,190 | — | — |
| 2005-07-15 | $25.92 | $26.08 | 35,513 | — | — |
| 2005-07-14 | $25.74 | $25.90 | 45,326 | — | — |
| 2005-07-13 | $26.02 | $26.18 | 42,055 | — | — |
| 2005-07-12 | $26.03 | $26.19 | 59,578 | — | — |
| 2005-07-11 | $26.32 | $26.49 | 132,708 | — | — |
| 2005-07-08 | $26.00 | $26.16 | 56,775 | — | — |
| 2005-07-07 | $25.38 | $25.54 | 69,975 | — | — |
| 2005-07-06 | $25.42 | $25.57 | 61,681 | — | — |
| 2005-07-05 | $25.36 | $25.52 | 44,625 | — | — |
| 2005-07-01 | $24.70 | $24.86 | 56,541 | — | — |
| 2005-06-30 | $24.26 | $24.41 | 43,457 | — | — |
| 2005-06-29 | $24.54 | $24.69 | 56,541 | — | — |
| 2005-06-28 | $24.34 | $24.49 | 67,639 | — | — |
| 2005-06-27 | $23.92 | $24.07 | 226,164 | — | — |
| 2005-06-24 | $23.80 | $23.94 | 1,026,497 | — | — |
| 2005-06-23 | $24.59 | $24.75 | 72,896 | — | — |
| 2005-06-22 | $24.23 | $24.38 | 100,115 | — | — |
| 2005-06-21 | $24.85 | $25.00 | 43,107 | — | — |
| 2005-06-20 | $24.87 | $25.02 | 92,872 | — | — |
| 2005-06-17 | $24.82 | $24.98 | 109,110 | — | — |
| 2005-06-16 | $25.08 | $25.24 | 106,540 | — | — |
| 2005-06-15 | $25.00 | $25.15 | 56,307 | — | — |
| 2005-06-14 | $24.87 | $25.02 | 63,200 | — | — |
| 2005-06-13 | $24.80 | $24.95 | 70,676 | — | — |
| 2005-06-10 | $24.44 | $24.59 | 33,294 | — | — |
| 2005-06-09 | $24.51 | $24.66 | 43,924 | — | — |
| 2005-06-08 | $24.58 | $24.73 | 59,345 | — | — |
| 2005-06-07 | $24.66 | $24.81 | 82,241 | — | — |
| 2005-06-06 | $24.59 | $24.75 | 58,760 | — | — |
| 2005-06-03 | $24.23 | $24.38 | 52,569 | — | — |
| 2005-06-02 | $24.10 | $24.25 | 80,489 | — | — |
| 2005-06-01 | $23.95 | $24.10 | 91,353 | — | — |
| 2005-05-31 | $23.80 | $23.91 | 34,462 | — | — |
| 2005-05-27 | $23.56 | $23.67 | 13,902 | — | — |
| 2005-05-26 | $23.35 | $23.46 | 35,163 | — | — |
| 2005-05-25 | $22.94 | $23.05 | 31,191 | — | — |
| 2005-05-24 | $23.25 | $23.36 | 68,573 | — | — |
| 2005-05-23 | $23.80 | $23.91 | 88,199 | — | — |
| 2005-05-20 | $23.11 | $23.22 | 57,592 | — | — |
| 2005-05-19 | $22.68 | $22.79 | 48,831 | — | — |
| 2005-05-18 | $22.66 | $22.77 | 51,751 | — | — |
| 2005-05-17 | $21.85 | $21.96 | 79,204 | — | — |
| 2005-05-16 | $21.74 | $21.85 | 53,620 | — | — |
| 2005-05-13 | $21.80 | $21.91 | 40,537 | — | — |
| 2005-05-12 | $22.03 | $22.14 | 50,233 | — | — |
| 2005-05-11 | $22.34 | $22.45 | 26,518 | — | — |
| 2005-05-10 | $22.35 | $22.46 | 30,023 | — | — |
| 2005-05-09 | $22.28 | $22.39 | 70,209 | — | — |
| 2005-05-06 | $22.62 | $22.72 | 68,106 | — | — |
| 2005-05-05 | $22.54 | $22.65 | 85,512 | — | — |
| 2005-05-04 | $22.68 | $22.78 | 87,031 | — | — |
| 2005-05-03 | $22.59 | $22.70 | 154,787 | — | — |
| 2005-05-02 | $22.58 | $22.69 | 234,808 | — | — |
| 2005-04-29 | $22.04 | $22.15 | 132,591 | — | — |
| 2005-04-28 | $22.17 | $22.28 | 36,331 | — | — |
| 2005-04-27 | $22.26 | $22.36 | 40,887 | — | — |
| 2005-04-26 | $22.37 | $22.47 | 29,906 | — | — |
| 2005-04-25 | $22.38 | $22.49 | 26,401 | — | — |
| 2005-04-22 | $22.23 | $22.34 | 67,756 | — | — |
| 2005-04-21 | $22.17 | $22.28 | 70,793 | — | — |
| 2005-04-20 | $22.08 | $22.18 | 50,700 | — | — |
| 2005-04-19 | $22.10 | $22.21 | 45,209 | — | — |
| 2005-04-18 | $22.20 | $22.30 | 38,551 | — | — |
| 2005-04-15 | $22.34 | $22.45 | 69,858 | — | — |
| 2005-04-14 | $22.64 | $22.75 | 43,223 | — | — |
| 2005-04-13 | $22.99 | $23.10 | 32,710 | — | — |
| 2005-04-12 | $23.11 | $23.22 | 111,563 | — | — |
| 2005-04-11 | $22.71 | $22.82 | 45,560 | — | — |
| 2005-04-08 | $22.70 | $22.81 | 18,808 | — | — |
| 2005-04-07 | $22.78 | $22.89 | 64,017 | — | — |
| 2005-04-06 | $22.79 | $22.90 | 64,601 | — | — |
| 2005-04-05 | $22.89 | $23.00 | 66,704 | — | — |
| 2005-04-04 | $23.09 | $23.20 | 48,948 | — | — |
| 2005-04-01 | $22.92 | $23.02 | 58,877 | — | — |
| 2005-03-31 | $23.03 | $23.14 | 49,765 | — | — |
| 2005-03-30 | $23.24 | $23.35 | 43,924 | — | — |
| 2005-03-29 | $22.96 | $23.07 | 26,518 | — | — |
| 2005-03-28 | $23.11 | $23.22 | 46,378 | — | — |
| 2005-03-24 | $23.28 | $23.39 | 87,031 | — | — |
| 2005-03-23 | $23.16 | $23.27 | 49,532 | — | — |
| 2005-03-22 | $23.24 | $23.35 | 54,204 | — | — |
| 2005-03-21 | $23.44 | $23.55 | 23,948 | — | — |
| 2005-03-18 | $23.54 | $23.62 | 74,414 | — | — |
| 2005-03-17 | $23.53 | $23.61 | 66,237 | — | — |
| 2005-03-16 | $23.70 | $23.78 | 104,671 | — | — |
| 2005-03-15 | $23.67 | $23.75 | 133,292 | — | — |
| 2005-03-14 | $23.63 | $23.70 | 68,807 | — | — |
| 2005-03-11 | $23.32 | $23.39 | 94,741 | — | — |
| 2005-03-10 | $23.22 | $23.29 | 54,321 | — | — |
| 2005-03-09 | $23.20 | $23.27 | 45,093 | — | — |
| 2005-03-08 | $23.32 | $23.39 | 51,167 | — | — |
| 2005-03-07 | $23.38 | $23.45 | 121,726 | — | — |
| 2005-03-04 | $23.37 | $23.45 | 323,007 | — | — |
| 2005-03-03 | $23.35 | $23.43 | 114,600 | — | — |
| 2005-03-02 | $23.45 | $23.53 | 104,788 | — | — |
| 2005-03-01 | $23.45 | $23.53 | 183,407 | — | — |
| 2005-02-28 | $23.11 | $23.19 | 153,501 | — | — |
| 2005-02-25 | $22.80 | $22.87 | 183,641 | — | — |
| 2005-02-24 | $22.94 | $23.02 | 177,450 | — | — |
| 2005-02-23 | $22.75 | $22.83 | 132,941 | — | — |
| 2005-02-22 | $22.52 | $22.60 | 86,213 | — | — |
| 2005-02-18 | $22.69 | $22.77 | 91,353 | — | — |
| 2005-02-17 | $22.95 | $23.03 | 69,858 | — | — |
| 2005-02-16 | $23.05 | $23.13 | 56,541 | — | — |
| 2005-02-15 | $23.11 | $23.19 | 79,087 | — | — |
| 2005-02-14 | $23.29 | $23.37 | 87,849 | — | — |
| 2005-02-11 | $23.26 | $23.33 | 178,151 | — | — |
| 2005-02-10 | $23.42 | $23.50 | 102,685 | — | — |
| 2005-02-09 | $23.63 | $23.71 | 70,326 | — | — |
| 2005-02-08 | $23.87 | $23.95 | 126,983 | — | — |
| 2005-02-07 | $23.95 | $24.03 | 120,091 | — | — |
| 2005-02-04 | $23.97 | $24.05 | 249,060 | — | — |
| 2005-02-03 | $24.18 | $24.26 | 143,689 | — | — |
| 2005-02-02 | $24.16 | $24.24 | 229,434 | — | — |
| 2005-02-01 | $23.75 | $23.83 | 108,059 | — | — |
| 2005-01-31 | $23.77 | $23.85 | 133,993 | — | — |
| 2005-01-28 | $23.28 | $23.36 | 98,596 | — | — |
| 2005-01-27 | $23.40 | $23.48 | 59,228 | — | — |
| 2005-01-26 | $23.53 | $23.61 | 171,492 | — | — |
| 2005-01-25 | $23.05 | $23.13 | 152,684 | — | — |
| 2005-01-24 | $23.33 | $23.40 | 102,918 | — | — |
| 2005-01-21 | $23.45 | $23.53 | 250,929 | — | — |
| 2005-01-20 | $23.51 | $23.59 | 145,558 | — | — |
| 2005-01-19 | $23.75 | $23.83 | 235,860 | — | — |
| 2005-01-18 | $23.41 | $23.49 | 72,078 | — | — |
| 2005-01-14 | $23.29 | $23.37 | 82,942 | — | — |
| 2005-01-13 | $22.96 | $23.03 | 70,326 | — | — |
| 2005-01-12 | $23.19 | $23.27 | 81,540 | — | — |
| 2005-01-11 | $23.36 | $23.44 | 140,885 | — | — |
| 2005-01-10 | $23.34 | $23.41 | 304,900 | — | — |
| 2005-01-07 | $23.06 | $23.14 | 70,209 | — | — |
| 2005-01-06 | $23.30 | $23.38 | 83,059 | — | — |
| 2005-01-05 | $23.30 | $23.38 | 123,011 | — | — |
| 2005-01-04 | $23.72 | $23.80 | 79,204 | — | — |
| 2005-01-03 | $24.10 | $24.18 | 108,409 | — | — |