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
- 1998-04-16 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 | $24.27 | $27.50 | 16,400 | — | — |
| 2005-12-29 | $24.63 | $27.91 | 11,800 | — | — |
| 2005-12-28 | $24.68 | $27.96 | 2,700 | — | — |
| 2005-12-27 | $24.70 | $27.99 | 38,400 | — | — |
| 2005-12-23 | $25.46 | $28.85 | 2,200 | — | — |
| 2005-12-22 | $25.50 | $28.89 | 5,400 | — | — |
| 2005-12-21 | $25.00 | $28.33 | 6,500 | — | — |
| 2005-12-20 | $25.00 | $28.33 | 20,200 | — | — |
| 2005-12-19 | $25.15 | $28.50 | 9,100 | — | — |
| 2005-12-16 | $25.45 | $28.84 | 90,200 | — | — |
| 2005-12-15 | $26.47 | $29.99 | 11,300 | — | — |
| 2005-12-14 | $26.70 | $30.25 | 6,400 | — | — |
| 2005-12-13 | $26.33 | $29.83 | 7,000 | — | — |
| 2005-12-12 | $26.29 | $29.79 | 5,900 | — | — |
| 2005-12-09 | $26.17 | $29.65 | 21,200 | — | — |
| 2005-12-08 | $25.11 | $28.45 | 2,600 | — | — |
| 2005-12-07 | $25.32 | $28.69 | 11,200 | — | — |
| 2005-12-06 | $25.71 | $29.13 | 18,800 | — | — |
| 2005-12-05 | $25.33 | $28.70 | 10,800 | — | — |
| 2005-12-02 | $25.60 | $29.01 | 3,600 | — | — |
| 2005-12-01 | $26.74 | $30.30 | 14,000 | — | — |
| 2005-11-30 | $25.66 | $28.86 | 18,900 | — | — |
| 2005-11-29 | $25.09 | $28.22 | 15,900 | — | — |
| 2005-11-28 | $24.95 | $28.06 | 10,400 | — | — |
| 2005-11-25 | $25.71 | $28.92 | 1,000 | — | — |
| 2005-11-23 | $26.06 | $29.31 | 7,900 | — | — |
| 2005-11-22 | $25.77 | $28.98 | 5,900 | — | — |
| 2005-11-21 | $26.40 | $29.69 | 8,700 | — | — |
| 2005-11-18 | $26.76 | $30.10 | 5,100 | — | — |
| 2005-11-17 | $25.96 | $29.20 | 9,800 | — | — |
| 2005-11-16 | $25.16 | $28.30 | 15,900 | — | — |
| 2005-11-15 | $26.44 | $29.74 | 5,300 | — | — |
| 2005-11-14 | $27.31 | $30.72 | 3,000 | — | — |
| 2005-11-11 | $27.86 | $31.33 | 8,200 | — | — |
| 2005-11-10 | $28.28 | $31.81 | 6,400 | — | — |
| 2005-11-09 | $27.82 | $31.29 | 10,900 | — | — |
| 2005-11-08 | $26.27 | $29.55 | 4,000 | — | — |
| 2005-11-07 | $27.32 | $30.73 | 3,300 | — | — |
| 2005-11-04 | $27.21 | $30.60 | 2,300 | — | — |
| 2005-11-03 | $26.98 | $30.34 | 7,700 | — | — |
| 2005-11-02 | $26.75 | $30.09 | 14,300 | — | — |
| 2005-11-01 | $25.80 | $29.02 | 2,700 | — | — |
| 2005-10-31 | $26.00 | $29.24 | 9,100 | — | — |
| 2005-10-28 | $25.99 | $29.23 | 10,800 | — | — |
| 2005-10-27 | $24.89 | $27.99 | 5,100 | — | — |
| 2005-10-26 | $25.32 | $28.48 | 2,900 | — | — |
| 2005-10-25 | $25.32 | $28.48 | 3,300 | — | — |
| 2005-10-24 | $26.00 | $29.24 | 5,900 | — | — |
| 2005-10-21 | $25.96 | $29.20 | 2,600 | — | — |
| 2005-10-20 | $24.92 | $28.03 | 6,400 | — | — |
| 2005-10-19 | $25.85 | $29.07 | 8,100 | — | — |
| 2005-10-18 | $25.00 | $28.12 | 8,000 | — | — |
| 2005-10-17 | $24.83 | $27.93 | 13,000 | — | — |
| 2005-10-14 | $25.69 | $28.89 | 6,500 | — | — |
| 2005-10-13 | $25.19 | $28.33 | 7,300 | — | — |
| 2005-10-12 | $25.21 | $28.35 | 25,200 | — | — |
| 2005-10-11 | $25.51 | $28.69 | 8,600 | — | — |
| 2005-10-10 | $25.33 | $28.49 | 27,500 | — | — |
| 2005-10-07 | $25.08 | $28.21 | 3,800 | — | — |
| 2005-10-06 | $25.00 | $28.12 | 6,100 | — | — |
| 2005-10-05 | $25.74 | $28.95 | 13,800 | — | — |
| 2005-10-04 | $27.24 | $30.64 | 10,400 | — | — |
| 2005-10-03 | $27.75 | $31.21 | 6,200 | — | — |
| 2005-09-30 | $27.65 | $31.10 | 5,200 | — | — |
| 2005-09-29 | $27.65 | $31.10 | 2,700 | — | — |
| 2005-09-28 | $27.13 | $30.51 | 9,000 | — | — |
| 2005-09-27 | $27.32 | $30.73 | 11,000 | — | — |
| 2005-09-26 | $27.75 | $31.21 | 6,100 | — | — |
| 2005-09-23 | $27.10 | $30.48 | 1,500 | — | — |
| 2005-09-22 | $26.31 | $29.59 | 10,200 | — | — |
| 2005-09-21 | $25.99 | $29.23 | 7,800 | — | — |
| 2005-09-20 | $27.72 | $31.18 | 9,400 | — | — |
| 2005-09-19 | $28.09 | $31.59 | 6,300 | — | — |
| 2005-09-16 | $27.75 | $31.21 | 51,500 | — | — |
| 2005-09-15 | $26.86 | $30.21 | 6,300 | — | — |
| 2005-09-14 | $27.32 | $30.73 | 4,600 | — | — |
| 2005-09-13 | $27.85 | $31.32 | 5,600 | — | — |
| 2005-09-12 | $29.00 | $32.62 | 14,100 | — | — |
| 2005-09-09 | $28.28 | $31.81 | 6,600 | — | — |
| 2005-09-08 | $27.70 | $31.15 | 25,600 | — | — |
| 2005-09-07 | $28.63 | $32.20 | 3,600 | — | — |
| 2005-09-06 | $27.92 | $31.40 | 4,500 | — | — |
| 2005-09-02 | $27.03 | $30.40 | 2,900 | — | — |
| 2005-09-01 | $26.77 | $30.11 | 2,400 | — | — |
| 2005-08-31 | $26.25 | $29.31 | 5,800 | — | — |
| 2005-08-30 | $25.10 | $28.03 | 11,200 | — | — |
| 2005-08-29 | $25.54 | $28.52 | 2,500 | — | — |
| 2005-08-26 | $25.00 | $27.91 | 20,200 | — | — |
| 2005-08-25 | $26.20 | $29.25 | 9,100 | — | — |
| 2005-08-24 | $26.37 | $29.44 | 4,000 | — | — |
| 2005-08-23 | $26.83 | $29.96 | 9,200 | — | — |
| 2005-08-22 | $27.12 | $30.28 | 2,700 | — | — |
| 2005-08-19 | $26.22 | $29.28 | 7,500 | — | — |
| 2005-08-18 | $26.10 | $29.14 | 8,300 | — | — |
| 2005-08-17 | $26.34 | $29.41 | 3,400 | — | — |
| 2005-08-16 | $26.20 | $29.25 | 8,000 | — | — |
| 2005-08-15 | $27.06 | $30.21 | 6,800 | — | — |
| 2005-08-12 | $26.61 | $29.71 | 10,200 | — | — |
| 2005-08-11 | $27.19 | $30.36 | 2,900 | — | — |
| 2005-08-10 | $26.05 | $29.09 | 7,900 | — | — |
| 2005-08-09 | $26.77 | $29.89 | 6,200 | — | — |
| 2005-08-08 | $27.23 | $30.40 | 3,200 | — | — |
| 2005-08-05 | $27.83 | $31.07 | 7,900 | — | — |
| 2005-08-04 | $29.59 | $33.04 | 7,600 | — | — |
| 2005-08-03 | $30.32 | $33.85 | 20,800 | — | — |
| 2005-08-02 | $30.53 | $34.09 | 7,800 | — | — |
| 2005-08-01 | $30.30 | $33.83 | 16,200 | — | — |
| 2005-07-29 | $31.12 | $34.75 | 13,200 | — | — |
| 2005-07-28 | $30.99 | $34.60 | 5,800 | — | — |
| 2005-07-27 | $30.04 | $33.54 | 2,800 | — | — |
| 2005-07-26 | $30.19 | $33.71 | 5,500 | — | — |
| 2005-07-25 | $30.05 | $33.55 | 10,400 | — | — |
| 2005-07-22 | $30.92 | $34.52 | 10,600 | — | — |
| 2005-07-21 | $29.19 | $32.59 | 18,100 | — | — |
| 2005-07-20 | $30.63 | $34.20 | 11,100 | — | — |
| 2005-07-19 | $30.04 | $33.54 | 19,200 | — | — |
| 2005-07-18 | $29.91 | $33.40 | 7,700 | — | — |
| 2005-07-15 | $30.55 | $34.11 | 7,400 | — | — |
| 2005-07-14 | $30.21 | $33.73 | 13,800 | — | — |
| 2005-07-13 | $30.34 | $33.88 | 13,300 | — | — |
| 2005-07-12 | $30.49 | $34.04 | 18,500 | — | — |
| 2005-07-11 | $30.47 | $34.02 | 35,700 | — | — |
| 2005-07-08 | $30.20 | $33.72 | 20,900 | — | — |
| 2005-07-07 | $29.99 | $33.49 | 5,600 | — | — |
| 2005-07-06 | $29.49 | $32.93 | 15,200 | — | — |
| 2005-07-05 | $30.00 | $33.50 | 44,300 | — | — |
| 2005-07-01 | $29.01 | $32.39 | 14,400 | — | — |
| 2005-06-30 | $29.96 | $33.45 | 33,200 | — | — |
| 2005-06-29 | $30.10 | $33.61 | 48,600 | — | — |
| 2005-06-28 | $29.65 | $33.11 | 97,900 | — | — |
| 2005-06-27 | $27.65 | $30.87 | 22,500 | — | — |
| 2005-06-24 | $26.69 | $29.80 | 82,600 | — | — |
| 2005-06-23 | $25.66 | $28.65 | 11,000 | — | — |
| 2005-06-22 | $26.60 | $29.70 | 6,000 | — | — |
| 2005-06-21 | $26.53 | $29.62 | 16,700 | — | — |
| 2005-06-20 | $27.06 | $30.21 | 7,500 | — | — |
| 2005-06-17 | $27.66 | $30.88 | 52,800 | — | — |
| 2005-06-16 | $27.85 | $31.10 | 7,000 | — | — |
| 2005-06-15 | $27.15 | $30.31 | 20,500 | — | — |
| 2005-06-14 | $27.12 | $30.28 | 7,100 | — | — |
| 2005-06-13 | $27.12 | $30.28 | 26,300 | — | — |
| 2005-06-10 | $26.85 | $29.98 | 4,200 | — | — |
| 2005-06-09 | $26.70 | $29.81 | 25,600 | — | — |
| 2005-06-08 | $27.00 | $30.15 | 7,700 | — | — |
| 2005-06-07 | $27.07 | $30.23 | 15,300 | — | — |
| 2005-06-06 | $26.54 | $29.63 | 6,800 | — | — |
| 2005-06-03 | $26.81 | $29.93 | 14,500 | — | — |
| 2005-06-02 | $27.24 | $30.41 | 12,500 | — | — |
| 2005-06-01 | $27.05 | $30.01 | 15,100 | — | — |
| 2005-05-31 | $27.47 | $30.48 | 70,300 | — | — |
| 2005-05-27 | $25.41 | $28.19 | 11,400 | — | — |
| 2005-05-26 | $25.34 | $28.12 | 19,200 | — | — |
| 2005-05-25 | $24.90 | $27.63 | 52,800 | — | — |
| 2005-05-24 | $24.76 | $27.47 | 44,300 | — | — |
| 2005-05-23 | $24.55 | $27.24 | 8,800 | — | — |
| 2005-05-20 | $23.96 | $26.58 | 3,100 | — | — |
| 2005-05-19 | $24.51 | $27.19 | 7,100 | — | — |
| 2005-05-18 | $24.90 | $27.63 | 21,400 | — | — |
| 2005-05-17 | $24.72 | $27.43 | 12,100 | — | — |
| 2005-05-16 | $23.97 | $26.60 | 10,900 | — | — |
| 2005-05-13 | $22.75 | $25.24 | 25,300 | — | — |
| 2005-05-12 | $22.80 | $25.30 | 17,800 | — | — |
| 2005-05-11 | $22.57 | $25.04 | 19,200 | — | — |
| 2005-05-10 | $22.89 | $25.40 | 6,500 | — | — |
| 2005-05-09 | $23.55 | $26.13 | 13,600 | — | — |
| 2005-05-06 | $23.61 | $26.20 | 11,800 | — | — |
| 2005-05-05 | $23.58 | $26.16 | 22,600 | — | — |
| 2005-05-04 | $24.66 | $27.36 | 8,900 | — | — |
| 2005-05-03 | $24.06 | $26.70 | 3,700 | — | — |
| 2005-05-02 | $24.67 | $27.37 | 18,600 | — | — |
| 2005-04-29 | $23.35 | $25.90 | 5,850 | — | — |
| 2005-04-28 | $22.87 | $25.37 | 17,250 | — | — |
| 2005-04-27 | $23.09 | $25.62 | 97,950 | — | — |
| 2005-04-26 | $24.37 | $27.04 | 12,150 | — | — |
| 2005-04-25 | $25.44 | $28.23 | 5,400 | — | — |
| 2005-04-22 | $25.14 | $27.89 | 14,700 | — | — |
| 2005-04-21 | $25.87 | $28.70 | 4,500 | — | — |
| 2005-04-20 | $24.74 | $27.45 | 6,150 | — | — |
| 2005-04-19 | $26.21 | $29.08 | 7,200 | — | — |
| 2005-04-18 | $25.79 | $28.62 | 5,250 | — | — |
| 2005-04-15 | $24.67 | $27.37 | 37,650 | — | — |
| 2005-04-14 | $24.73 | $27.44 | 34,050 | — | — |
| 2005-04-13 | $26.44 | $29.34 | 57,600 | — | — |
| 2005-04-12 | $26.63 | $29.55 | 48,000 | — | — |
| 2005-04-11 | $26.21 | $29.08 | 16,650 | — | — |
| 2005-04-08 | $26.27 | $29.14 | 29,400 | — | — |
| 2005-04-07 | $26.13 | $28.99 | 2,400 | — | — |
| 2005-04-06 | $25.87 | $28.71 | 5,850 | — | — |
| 2005-04-05 | $25.50 | $28.29 | 21,300 | — | — |
| 2005-04-04 | $25.03 | $27.77 | 25,800 | — | — |
| 2005-04-01 | $25.67 | $28.49 | 43,350 | — | — |
| 2005-03-31 | $26.54 | $29.45 | 58,950 | — | — |
| 2005-03-30 | $26.63 | $29.55 | 9,600 | — | — |
| 2005-03-29 | $26.40 | $29.29 | 9,900 | — | — |
| 2005-03-28 | $26.52 | $29.42 | 18,900 | — | — |
| 2005-03-24 | $26.51 | $29.41 | 5,400 | — | — |
| 2005-03-23 | $26.51 | $29.41 | 21,150 | — | — |
| 2005-03-22 | $26.63 | $29.54 | 35,550 | — | — |
| 2005-03-21 | $26.83 | $29.77 | 40,650 | — | — |
| 2005-03-18 | $26.63 | $29.55 | 50,850 | — | — |
| 2005-03-17 | $26.90 | $29.85 | 7,350 | — | — |
| 2005-03-16 | $26.90 | $29.85 | 7,350 | — | — |
| 2005-03-15 | $26.63 | $29.55 | 4,800 | — | — |
| 2005-03-14 | $26.73 | $29.65 | 16,650 | — | — |
| 2005-03-11 | $26.86 | $29.80 | 15,450 | — | — |
| 2005-03-10 | $26.73 | $29.66 | 10,500 | — | — |
| 2005-03-09 | $26.60 | $29.51 | 12,600 | — | — |
| 2005-03-08 | $26.99 | $29.95 | 14,100 | — | — |
| 2005-03-07 | $26.70 | $29.62 | 7,200 | — | — |
| 2005-03-04 | $26.40 | $29.29 | 0 | — | — |
| 2005-03-03 | $26.40 | $29.29 | 2,100 | — | — |
| 2005-03-02 | $26.87 | $29.62 | 9,450 | — | — |
| 2005-03-01 | $26.71 | $29.45 | 6,600 | — | — |
| 2005-02-28 | $26.91 | $29.68 | 13,650 | — | — |
| 2005-02-25 | $26.83 | $29.59 | 21,150 | — | — |
| 2005-02-24 | $26.83 | $29.59 | 15,900 | — | — |
| 2005-02-23 | $26.75 | $29.49 | 19,350 | — | — |
| 2005-02-22 | $26.67 | $29.40 | 53,250 | — | — |
| 2005-02-18 | $27.42 | $30.23 | 17,850 | — | — |
| 2005-02-17 | $27.97 | $30.84 | 22,200 | — | — |
| 2005-02-16 | $28.64 | $31.58 | 33,000 | — | — |
| 2005-02-15 | $27.68 | $30.52 | 11,400 | — | — |
| 2005-02-14 | $28.37 | $31.28 | 8,850 | — | — |
| 2005-02-11 | $28.55 | $31.48 | 3,000 | — | — |
| 2005-02-10 | $28.07 | $30.96 | 16,050 | — | — |
| 2005-02-09 | $27.91 | $30.78 | 20,250 | — | — |
| 2005-02-08 | $28.37 | $31.28 | 13,200 | — | — |
| 2005-02-07 | $28.67 | $31.61 | 30,000 | — | — |
| 2005-02-04 | $28.15 | $31.04 | 3,450 | — | — |
| 2005-02-03 | $27.79 | $30.65 | 16,350 | — | — |
| 2005-02-02 | $27.88 | $30.74 | 5,700 | — | — |
| 2005-02-01 | $27.84 | $30.70 | 2,400 | — | — |
| 2005-01-31 | $28.50 | $31.43 | 3,300 | — | — |
| 2005-01-28 | $27.63 | $30.46 | 8,550 | — | — |
| 2005-01-27 | $28.11 | $30.99 | 13,950 | — | — |
| 2005-01-26 | $28.27 | $31.18 | 3,450 | — | — |
| 2005-01-25 | $27.93 | $30.79 | 5,250 | — | — |
| 2005-01-24 | $27.81 | $30.66 | 10,800 | — | — |
| 2005-01-21 | $28.03 | $30.91 | 15,750 | — | — |
| 2005-01-20 | $28.34 | $31.25 | 11,700 | — | — |
| 2005-01-19 | $28.89 | $31.86 | 49,200 | — | — |
| 2005-01-18 | $27.81 | $30.66 | 17,250 | — | — |
| 2005-01-14 | $28.01 | $30.88 | 10,200 | — | — |
| 2005-01-13 | $27.80 | $30.65 | 17,100 | — | — |
| 2005-01-12 | $28.00 | $30.87 | 14,850 | — | — |
| 2005-01-11 | $28.10 | $30.98 | 8,550 | — | — |
| 2005-01-10 | $28.14 | $31.03 | 8,700 | — | — |
| 2005-01-07 | $28.23 | $31.13 | 63,300 | — | — |
| 2005-01-06 | $28.35 | $31.26 | 51,150 | — | — |
| 2005-01-05 | $28.71 | $31.65 | 51,750 | — | — |
| 2005-01-04 | $29.97 | $33.05 | 15,600 | — | — |
| 2005-01-03 | $30.57 | $33.70 | 35,100 | — | — |