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
- 1999-03-08 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 | $31.95 | $33.48 | 28,400 | — | — |
| 2005-12-29 | $29.18 | $30.57 | 26,900 | — | — |
| 2005-12-28 | $28.79 | $30.17 | 2,700 | — | — |
| 2005-12-27 | $28.74 | $30.11 | 4,600 | — | — |
| 2005-12-23 | $28.75 | $30.12 | 13,100 | — | — |
| 2005-12-22 | $28.75 | $30.12 | 8,200 | — | — |
| 2005-12-21 | $28.87 | $30.25 | 4,000 | — | — |
| 2005-12-20 | $28.85 | $30.23 | 800 | — | — |
| 2005-12-19 | $28.88 | $30.26 | 7,700 | — | — |
| 2005-12-16 | $29.00 | $30.39 | 3,100 | — | — |
| 2005-12-15 | $28.92 | $30.30 | 21,900 | — | — |
| 2005-12-14 | $28.60 | $29.97 | 4,100 | — | — |
| 2005-12-13 | $28.51 | $29.69 | 6,500 | — | — |
| 2005-12-12 | $28.49 | $29.67 | 12,900 | — | — |
| 2005-12-09 | $28.73 | $29.92 | 12,600 | — | — |
| 2005-12-08 | $28.34 | $29.52 | 10,400 | — | — |
| 2005-12-07 | $28.75 | $29.94 | 8,700 | — | — |
| 2005-12-06 | $29.08 | $30.29 | 7,400 | — | — |
| 2005-12-05 | $28.94 | $30.14 | 2,900 | — | — |
| 2005-12-02 | $29.00 | $30.20 | 12,900 | — | — |
| 2005-12-01 | $29.15 | $30.36 | 15,100 | — | — |
| 2005-11-30 | $28.98 | $30.18 | 31,900 | — | — |
| 2005-11-29 | $28.71 | $29.90 | 500 | — | — |
| 2005-11-28 | $28.80 | $30.00 | 1,700 | — | — |
| 2005-11-25 | $28.75 | $29.94 | 3,600 | — | — |
| 2005-11-23 | $28.99 | $30.19 | 1,600 | — | — |
| 2005-11-22 | $28.89 | $30.09 | 700 | — | — |
| 2005-11-21 | $28.75 | $29.94 | 2,900 | — | — |
| 2005-11-18 | $29.00 | $30.20 | 6,300 | — | — |
| 2005-11-17 | $28.75 | $29.94 | 22,200 | — | — |
| 2005-11-16 | $28.79 | $29.99 | 4,100 | — | — |
| 2005-11-15 | $28.72 | $29.91 | 1,400 | — | — |
| 2005-11-14 | $28.54 | $29.73 | 600 | — | — |
| 2005-11-11 | $28.50 | $29.68 | 1,800 | — | — |
| 2005-11-10 | $28.77 | $29.96 | 2,300 | — | — |
| 2005-11-09 | $28.98 | $30.18 | 2,000 | — | — |
| 2005-11-08 | $29.01 | $30.21 | 2,000 | — | — |
| 2005-11-07 | $28.76 | $29.95 | 5,300 | — | — |
| 2005-11-04 | $29.01 | $30.21 | 0 | — | — |
| 2005-11-03 | $29.01 | $30.21 | 10,200 | — | — |
| 2005-11-02 | $28.56 | $29.75 | 4,600 | — | — |
| 2005-11-01 | $28.85 | $30.05 | 3,000 | — | — |
| 2005-10-31 | $28.57 | $29.76 | 6,200 | — | — |
| 2005-10-28 | $28.95 | $30.15 | 16,200 | — | — |
| 2005-10-27 | $28.75 | $29.94 | 3,000 | — | — |
| 2005-10-26 | $29.23 | $30.44 | 17,800 | — | — |
| 2005-10-25 | $29.00 | $30.20 | 10,500 | — | — |
| 2005-10-24 | $29.10 | $30.31 | 61,800 | — | — |
| 2005-10-21 | $25.86 | $26.93 | 18,300 | — | — |
| 2005-10-20 | $25.45 | $26.51 | 2,300 | — | — |
| 2005-10-19 | $25.98 | $27.06 | 200 | — | — |
| 2005-10-18 | $25.62 | $26.68 | 2,800 | — | — |
| 2005-10-17 | $25.33 | $26.38 | 200 | — | — |
| 2005-10-14 | $25.42 | $26.48 | 1,000 | — | — |
| 2005-10-13 | $25.99 | $27.07 | 1,200 | — | — |
| 2005-10-12 | $25.56 | $26.62 | 3,400 | — | — |
| 2005-10-11 | $25.99 | $27.07 | 1,200 | — | — |
| 2005-10-10 | $25.67 | $26.74 | 8,400 | — | — |
| 2005-10-07 | $26.00 | $27.08 | 12,800 | — | — |
| 2005-10-06 | $25.75 | $26.82 | 20,900 | — | — |
| 2005-10-05 | $25.60 | $26.66 | 11,500 | — | — |
| 2005-10-04 | $26.00 | $27.08 | 5,400 | — | — |
| 2005-10-03 | $25.00 | $26.04 | 6,600 | — | — |
| 2005-09-30 | $24.44 | $25.46 | 2,300 | — | — |
| 2005-09-29 | $24.00 | $25.00 | 3,100 | — | — |
| 2005-09-28 | $24.04 | $25.04 | 3,800 | — | — |
| 2005-09-27 | $24.32 | $25.33 | 2,100 | — | — |
| 2005-09-26 | $24.31 | $25.32 | 4,500 | — | — |
| 2005-09-23 | $24.25 | $25.26 | 1,500 | — | — |
| 2005-09-22 | $24.01 | $25.01 | 1,200 | — | — |
| 2005-09-21 | $24.35 | $25.36 | 400 | — | — |
| 2005-09-20 | $24.00 | $25.00 | 13,800 | — | — |
| 2005-09-19 | $24.11 | $25.11 | 1,600 | — | — |
| 2005-09-16 | $24.00 | $25.00 | 800 | — | — |
| 2005-09-15 | $24.10 | $25.10 | 1,400 | — | — |
| 2005-09-14 | $24.50 | $25.52 | 2,200 | — | — |
| 2005-09-13 | $24.50 | $25.36 | 15,500 | — | — |
| 2005-09-12 | $24.60 | $25.46 | 11,100 | — | — |
| 2005-09-09 | $24.20 | $25.05 | 4,000 | — | — |
| 2005-09-08 | $24.00 | $24.84 | 600 | — | — |
| 2005-09-07 | $23.98 | $24.82 | 4,700 | — | — |
| 2005-09-06 | $24.00 | $24.84 | 2,000 | — | — |
| 2005-09-02 | $23.84 | $24.67 | 2,200 | — | — |
| 2005-09-01 | $24.28 | $25.13 | 13,000 | — | — |
| 2005-08-31 | $24.77 | $25.64 | 13,900 | — | — |
| 2005-08-30 | $24.50 | $25.36 | 3,200 | — | — |
| 2005-08-29 | $24.25 | $25.10 | 2,100 | — | — |
| 2005-08-26 | $23.89 | $24.72 | 6,100 | — | — |
| 2005-08-25 | $23.94 | $24.78 | 500 | — | — |
| 2005-08-24 | $24.60 | $25.46 | 2,600 | — | — |
| 2005-08-23 | $24.24 | $25.09 | 12,400 | — | — |
| 2005-08-22 | $24.02 | $24.86 | 19,300 | — | — |
| 2005-08-19 | $23.63 | $24.46 | 400 | — | — |
| 2005-08-18 | $23.45 | $24.27 | 2,000 | — | — |
| 2005-08-17 | $23.80 | $24.63 | 800 | — | — |
| 2005-08-16 | $23.72 | $24.55 | 2,300 | — | — |
| 2005-08-15 | $23.71 | $24.54 | 5,300 | — | — |
| 2005-08-12 | $24.22 | $25.07 | 1,300 | — | — |
| 2005-08-11 | $24.35 | $25.20 | 2,600 | — | — |
| 2005-08-10 | $23.82 | $24.65 | 4,700 | — | — |
| 2005-08-09 | $23.56 | $24.38 | 500 | — | — |
| 2005-08-08 | $23.95 | $24.79 | 2,300 | — | — |
| 2005-08-05 | $24.25 | $25.10 | 1,300 | — | — |
| 2005-08-04 | $24.50 | $25.36 | 9,000 | — | — |
| 2005-08-03 | $24.30 | $25.15 | 2,400 | — | — |
| 2005-08-02 | $23.75 | $24.58 | 11,600 | — | — |
| 2005-08-01 | $23.24 | $24.05 | 11,300 | — | — |
| 2005-07-29 | $22.76 | $23.56 | 1,300 | — | — |
| 2005-07-28 | $22.73 | $23.52 | 2,000 | — | — |
| 2005-07-27 | $22.31 | $23.09 | 1,200 | — | — |
| 2005-07-26 | $22.25 | $23.03 | 2,100 | — | — |
| 2005-07-25 | $22.09 | $22.86 | 1,300 | — | — |
| 2005-07-22 | $22.05 | $22.82 | 8,300 | — | — |
| 2005-07-21 | $22.18 | $22.95 | 2,200 | — | — |
| 2005-07-20 | $21.93 | $22.70 | 1,900 | — | — |
| 2005-07-19 | $22.20 | $22.98 | 8,900 | — | — |
| 2005-07-18 | $22.20 | $22.98 | 4,400 | — | — |
| 2005-07-15 | $22.07 | $22.84 | 1,400 | — | — |
| 2005-07-14 | $22.20 | $22.98 | 1,100 | — | — |
| 2005-07-13 | $21.91 | $22.68 | 5,800 | — | — |
| 2005-07-12 | $22.00 | $22.77 | 1,200 | — | — |
| 2005-07-11 | $22.09 | $22.86 | 20,300 | — | — |
| 2005-07-08 | $21.74 | $22.50 | 17,400 | — | — |
| 2005-07-07 | $21.97 | $22.74 | 13,800 | — | — |
| 2005-07-06 | $21.31 | $22.05 | 24,700 | — | — |
| 2005-07-05 | $21.42 | $22.17 | 4,500 | — | — |
| 2005-07-01 | $21.00 | $21.73 | 50,900 | — | — |
| 2005-06-30 | $21.41 | $22.16 | 2,800 | — | — |
| 2005-06-29 | $21.39 | $22.14 | 3,700 | — | — |
| 2005-06-28 | $21.20 | $21.94 | 1,100 | — | — |
| 2005-06-27 | $21.40 | $22.15 | 500 | — | — |
| 2005-06-24 | $21.43 | $22.18 | 700 | — | — |
| 2005-06-23 | $21.56 | $22.31 | 5,200 | — | — |
| 2005-06-22 | $22.00 | $22.77 | 2,600 | — | — |
| 2005-06-21 | $21.92 | $22.69 | 34,200 | — | — |
| 2005-06-20 | $21.40 | $22.15 | 6,000 | — | — |
| 2005-06-17 | $21.04 | $21.78 | 42,300 | — | — |
| 2005-06-16 | $21.57 | $22.32 | 7,000 | — | — |
| 2005-06-15 | $21.44 | $22.19 | 4,100 | — | — |
| 2005-06-14 | $21.58 | $22.17 | 4,000 | — | — |
| 2005-06-13 | $21.46 | $22.05 | 2,600 | — | — |
| 2005-06-10 | $21.68 | $22.28 | 14,100 | — | — |
| 2005-06-09 | $21.58 | $22.17 | 2,000 | — | — |
| 2005-06-08 | $21.45 | $22.04 | 107,600 | — | — |
| 2005-06-07 | $21.80 | $22.40 | 131,700 | — | — |
| 2005-06-06 | $21.79 | $22.39 | 6,100 | — | — |
| 2005-06-03 | $21.50 | $22.09 | 2,400 | — | — |
| 2005-06-02 | $22.12 | $22.73 | 100 | — | — |
| 2005-06-01 | $21.75 | $22.35 | 1,200 | — | — |
| 2005-05-31 | $21.76 | $22.36 | 1,100 | — | — |
| 2005-05-27 | $22.25 | $22.86 | 2,300 | — | — |
| 2005-05-26 | $22.00 | $22.61 | 400 | — | — |
| 2005-05-25 | $22.30 | $22.91 | 19,400 | — | — |
| 2005-05-24 | $22.05 | $22.66 | 5,100 | — | — |
| 2005-05-23 | $22.00 | $22.61 | 3,800 | — | — |
| 2005-05-20 | $21.80 | $22.40 | 1,300 | — | — |
| 2005-05-19 | $21.90 | $22.50 | 2,100 | — | — |
| 2005-05-18 | $22.35 | $22.96 | 12,000 | — | — |
| 2005-05-17 | $22.32 | $22.93 | 2,300 | — | — |
| 2005-05-16 | $21.85 | $22.45 | 500 | — | — |
| 2005-05-13 | $21.68 | $22.28 | 10,700 | — | — |
| 2005-05-12 | $22.11 | $22.72 | 11,600 | — | — |
| 2005-05-11 | $21.91 | $22.51 | 10,500 | — | — |
| 2005-05-10 | $21.70 | $22.30 | 2,000 | — | — |
| 2005-05-09 | $21.50 | $22.09 | 1,200 | — | — |
| 2005-05-06 | $21.70 | $22.30 | 5,100 | — | — |
| 2005-05-05 | $22.10 | $22.71 | 4,700 | — | — |
| 2005-05-04 | $22.03 | $22.64 | 1,700 | — | — |
| 2005-05-03 | $21.80 | $22.40 | 4,300 | — | — |
| 2005-05-02 | $21.60 | $22.19 | 3,400 | — | — |
| 2005-04-29 | $21.75 | $22.35 | 2,100 | — | — |
| 2005-04-28 | $21.85 | $22.45 | 3,600 | — | — |
| 2005-04-27 | $21.96 | $22.56 | 3,400 | — | — |
| 2005-04-26 | $21.76 | $22.36 | 3,400 | — | — |
| 2005-04-25 | $21.75 | $22.35 | 1,100 | — | — |
| 2005-04-22 | $22.03 | $22.64 | 22,600 | — | — |
| 2005-04-21 | $21.82 | $22.42 | 6,400 | — | — |
| 2005-04-20 | $21.96 | $22.56 | 12,000 | — | — |
| 2005-04-19 | $21.50 | $22.09 | 3,800 | — | — |
| 2005-04-18 | $21.25 | $21.83 | 3,700 | — | — |
| 2005-04-15 | $21.64 | $22.24 | 3,400 | — | — |
| 2005-04-14 | $21.98 | $22.58 | 21,000 | — | — |
| 2005-04-13 | $22.10 | $22.71 | 2,500 | — | — |
| 2005-04-12 | $21.90 | $22.50 | 12,400 | — | — |
| 2005-04-11 | $21.77 | $22.37 | 2,000 | — | — |
| 2005-04-08 | $22.00 | $22.61 | 10,300 | — | — |
| 2005-04-07 | $21.69 | $22.29 | 21,600 | — | — |
| 2005-04-06 | $21.68 | $22.28 | 4,100 | — | — |
| 2005-04-05 | $21.86 | $22.46 | 8,000 | — | — |
| 2005-04-04 | $21.90 | $22.50 | 10,500 | — | — |
| 2005-04-01 | $22.02 | $22.63 | 6,200 | — | — |
| 2005-03-31 | $22.00 | $22.61 | 5,700 | — | — |
| 2005-03-30 | $21.80 | $22.40 | 2,000 | — | — |
| 2005-03-29 | $21.51 | $22.10 | 2,100 | — | — |
| 2005-03-28 | $21.97 | $22.57 | 11,000 | — | — |
| 2005-03-24 | $21.71 | $22.31 | 2,500 | — | — |
| 2005-03-23 | $21.50 | $22.09 | 5,300 | — | — |
| 2005-03-22 | $21.61 | $22.20 | 100 | — | — |
| 2005-03-21 | $21.62 | $22.21 | 1,700 | — | — |
| 2005-03-18 | $21.75 | $22.35 | 1,700 | — | — |
| 2005-03-17 | $21.66 | $22.26 | 7,200 | — | — |
| 2005-03-16 | $22.11 | $22.72 | 16,000 | — | — |
| 2005-03-15 | $21.90 | $22.50 | 3,100 | — | — |
| 2005-03-14 | $21.90 | $22.50 | 17,300 | — | — |
| 2005-03-11 | $21.77 | $22.21 | 1,500 | — | — |
| 2005-03-10 | $21.75 | $22.19 | 1,600 | — | — |
| 2005-03-09 | $21.61 | $22.05 | 1,000 | — | — |
| 2005-03-08 | $22.00 | $22.45 | 6,500 | — | — |
| 2005-03-07 | $21.82 | $22.27 | 8,200 | — | — |
| 2005-03-04 | $21.76 | $22.20 | 0 | — | — |
| 2005-03-03 | $21.76 | $22.20 | 2,200 | — | — |
| 2005-03-02 | $21.96 | $22.41 | 4,400 | — | — |
| 2005-03-01 | $22.09 | $22.54 | 22,100 | — | — |
| 2005-02-28 | $22.22 | $22.67 | 6,700 | — | — |
| 2005-02-25 | $21.97 | $22.42 | 3,300 | — | — |
| 2005-02-24 | $21.96 | $22.41 | 4,700 | — | — |
| 2005-02-23 | $22.00 | $22.45 | 5,800 | — | — |
| 2005-02-22 | $21.98 | $22.43 | 1,000 | — | — |
| 2005-02-18 | $21.81 | $22.26 | 8,300 | — | — |
| 2005-02-17 | $21.23 | $21.66 | 6,700 | — | — |
| 2005-02-16 | $20.98 | $21.41 | 1,400 | — | — |
| 2005-02-15 | $20.79 | $21.21 | 500 | — | — |
| 2005-02-14 | $20.71 | $21.13 | 800 | — | — |
| 2005-02-11 | $20.60 | $21.02 | 1,100 | — | — |
| 2005-02-10 | $20.63 | $21.05 | 12,100 | — | — |
| 2005-02-09 | $20.16 | $20.57 | 2,200 | — | — |
| 2005-02-08 | $20.29 | $20.70 | 1,000 | — | — |
| 2005-02-07 | $20.26 | $20.67 | 4,700 | — | — |
| 2005-02-04 | $21.14 | $21.57 | 6,200 | — | — |
| 2005-02-03 | $20.50 | $20.92 | 1,000 | — | — |
| 2005-02-02 | $20.65 | $21.07 | 5,800 | — | — |
| 2005-02-01 | $20.52 | $20.94 | 11,400 | — | — |
| 2005-01-31 | $20.57 | $20.99 | 3,800 | — | — |
| 2005-01-28 | $20.60 | $21.02 | 2,000 | — | — |
| 2005-01-27 | $20.10 | $20.51 | 5,600 | — | — |
| 2005-01-26 | $20.45 | $20.87 | 8,100 | — | — |
| 2005-01-25 | $20.50 | $20.92 | 11,500 | — | — |
| 2005-01-24 | $21.06 | $21.49 | 300 | — | — |
| 2005-01-21 | $21.06 | $21.49 | 3,100 | — | — |
| 2005-01-20 | $21.06 | $21.49 | 700 | — | — |
| 2005-01-19 | $21.40 | $21.84 | 1,100 | — | — |
| 2005-01-18 | $22.00 | $22.45 | 2,300 | — | — |
| 2005-01-14 | $21.06 | $21.49 | 7,100 | — | — |
| 2005-01-13 | $21.28 | $21.71 | 4,600 | — | — |
| 2005-01-12 | $21.19 | $21.62 | 1,000 | — | — |
| 2005-01-11 | $21.31 | $21.75 | 900 | — | — |
| 2005-01-10 | $21.60 | $22.04 | 11,300 | — | — |
| 2005-01-07 | $21.63 | $22.07 | 7,600 | — | — |
| 2005-01-06 | $22.03 | $22.48 | 3,100 | — | — |
| 2005-01-05 | $21.91 | $22.36 | 12,700 | — | — |
| 2005-01-04 | $22.01 | $22.46 | 3,000 | — | — |
| 2005-01-03 | $22.21 | $22.66 | 3,400 | — | — |