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
- 1994-04-15 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 | $28.90 | $87.77 | 19,800 | — | — |
| 2005-12-29 | $29.17 | $88.59 | 9,500 | — | — |
| 2005-12-28 | $29.67 | $90.11 | 22,800 | — | — |
| 2005-12-27 | $29.39 | $89.26 | 22,200 | — | — |
| 2005-12-23 | $29.28 | $88.93 | 19,100 | — | — |
| 2005-12-22 | $29.05 | $88.23 | 25,200 | — | — |
| 2005-12-21 | $29.14 | $88.50 | 45,300 | — | — |
| 2005-12-20 | $29.24 | $87.32 | 29,800 | — | — |
| 2005-12-19 | $28.99 | $86.57 | 29,500 | — | — |
| 2005-12-16 | $29.35 | $87.64 | 60,500 | — | — |
| 2005-12-15 | $29.09 | $86.87 | 27,900 | — | — |
| 2005-12-14 | $28.96 | $86.48 | 11,500 | — | — |
| 2005-12-13 | $28.86 | $86.18 | 17,700 | — | — |
| 2005-12-12 | $28.84 | $86.12 | 19,000 | — | — |
| 2005-12-09 | $28.73 | $85.79 | 45,200 | — | — |
| 2005-12-08 | $28.84 | $86.12 | 28,600 | — | — |
| 2005-12-07 | $28.35 | $84.66 | 30,000 | — | — |
| 2005-12-06 | $28.41 | $84.84 | 76,900 | — | — |
| 2005-12-05 | $28.21 | $84.24 | 37,400 | — | — |
| 2005-12-02 | $28.75 | $85.85 | 46,200 | — | — |
| 2005-12-01 | $28.99 | $86.57 | 33,900 | — | — |
| 2005-11-30 | $28.27 | $84.42 | 21,700 | — | — |
| 2005-11-29 | $28.06 | $83.79 | 53,300 | — | — |
| 2005-11-28 | $27.85 | $83.17 | 25,400 | — | — |
| 2005-11-25 | $27.99 | $83.58 | 13,400 | — | — |
| 2005-11-23 | $28.10 | $83.91 | 50,200 | — | — |
| 2005-11-22 | $27.81 | $83.05 | 44,400 | — | — |
| 2005-11-21 | $27.23 | $81.31 | 35,700 | — | — |
| 2005-11-18 | $26.81 | $80.06 | 13,900 | — | — |
| 2005-11-17 | $26.77 | $79.94 | 30,900 | — | — |
| 2005-11-16 | $26.89 | $80.30 | 31,700 | — | — |
| 2005-11-15 | $26.59 | $79.40 | 25,600 | — | — |
| 2005-11-14 | $27.25 | $81.37 | 15,600 | — | — |
| 2005-11-11 | $27.75 | $82.87 | 29,700 | — | — |
| 2005-11-10 | $27.32 | $81.58 | 29,700 | — | — |
| 2005-11-09 | $27.17 | $81.13 | 29,300 | — | — |
| 2005-11-08 | $26.81 | $80.06 | 19,700 | — | — |
| 2005-11-07 | $27.00 | $80.63 | 81,600 | — | — |
| 2005-11-04 | $26.62 | $79.49 | 15,000 | — | — |
| 2005-11-03 | $26.80 | $80.03 | 26,000 | — | — |
| 2005-11-02 | $26.75 | $79.88 | 17,400 | — | — |
| 2005-11-01 | $26.59 | $79.40 | 40,500 | — | — |
| 2005-10-31 | $26.95 | $80.48 | 30,400 | — | — |
| 2005-10-28 | $26.80 | $80.03 | 17,700 | — | — |
| 2005-10-27 | $26.16 | $78.12 | 15,700 | — | — |
| 2005-10-26 | $26.85 | $80.18 | 6,800 | — | — |
| 2005-10-25 | $26.80 | $80.03 | 13,500 | — | — |
| 2005-10-24 | $27.22 | $81.28 | 26,200 | — | — |
| 2005-10-21 | $26.85 | $80.18 | 16,500 | — | — |
| 2005-10-20 | $26.50 | $79.13 | 11,700 | — | — |
| 2005-10-19 | $27.00 | $80.63 | 16,000 | — | — |
| 2005-10-18 | $26.78 | $79.97 | 18,200 | — | — |
| 2005-10-17 | $27.25 | $81.37 | 40,500 | — | — |
| 2005-10-14 | $27.61 | $82.45 | 26,000 | — | — |
| 2005-10-13 | $26.81 | $80.06 | 58,200 | — | — |
| 2005-10-12 | $26.37 | $78.75 | 24,800 | — | — |
| 2005-10-11 | $26.83 | $80.12 | 30,000 | — | — |
| 2005-10-10 | $27.41 | $81.85 | 13,700 | — | — |
| 2005-10-07 | $27.90 | $83.31 | 22,200 | — | — |
| 2005-10-06 | $27.76 | $82.90 | 35,800 | — | — |
| 2005-10-05 | $27.36 | $81.70 | 38,400 | — | — |
| 2005-10-04 | $28.10 | $83.91 | 36,600 | — | — |
| 2005-10-03 | $28.31 | $84.54 | 26,500 | — | — |
| 2005-09-30 | $28.25 | $84.36 | 20,900 | — | — |
| 2005-09-29 | $28.10 | $83.91 | 39,000 | — | — |
| 2005-09-28 | $27.72 | $82.78 | 18,200 | — | — |
| 2005-09-27 | $28.73 | $84.33 | 16,600 | — | — |
| 2005-09-26 | $28.65 | $84.09 | 12,500 | — | — |
| 2005-09-23 | $28.55 | $83.80 | 13,100 | — | — |
| 2005-09-22 | $28.38 | $83.30 | 29,100 | — | — |
| 2005-09-21 | $28.73 | $84.33 | 30,700 | — | — |
| 2005-09-20 | $29.10 | $85.42 | 33,200 | — | — |
| 2005-09-19 | $29.40 | $86.30 | 12,500 | — | — |
| 2005-09-16 | $29.80 | $87.47 | 43,600 | — | — |
| 2005-09-15 | $29.41 | $86.33 | 11,100 | — | — |
| 2005-09-14 | $29.45 | $86.44 | 21,200 | — | — |
| 2005-09-13 | $30.46 | $89.41 | 6,900 | — | — |
| 2005-09-12 | $30.60 | $89.82 | 8,500 | — | — |
| 2005-09-09 | $30.36 | $89.11 | 10,600 | — | — |
| 2005-09-08 | $30.35 | $89.08 | 12,200 | — | — |
| 2005-09-07 | $31.00 | $90.99 | 14,700 | — | — |
| 2005-09-06 | $30.80 | $90.41 | 16,300 | — | — |
| 2005-09-02 | $29.90 | $87.76 | 8,700 | — | — |
| 2005-09-01 | $30.17 | $88.56 | 10,700 | — | — |
| 2005-08-31 | $29.60 | $86.88 | 16,000 | — | — |
| 2005-08-30 | $29.53 | $86.68 | 5,700 | — | — |
| 2005-08-29 | $29.41 | $86.33 | 20,600 | — | — |
| 2005-08-26 | $29.11 | $85.45 | 7,800 | — | — |
| 2005-08-25 | $29.71 | $87.21 | 8,200 | — | — |
| 2005-08-24 | $29.44 | $86.41 | 23,500 | — | — |
| 2005-08-23 | $29.20 | $85.71 | 9,600 | — | — |
| 2005-08-22 | $29.40 | $86.30 | 18,500 | — | — |
| 2005-08-19 | $29.20 | $85.71 | 21,900 | — | — |
| 2005-08-18 | $29.40 | $86.30 | 29,700 | — | — |
| 2005-08-17 | $29.35 | $86.15 | 15,500 | — | — |
| 2005-08-16 | $29.35 | $86.15 | 15,700 | — | — |
| 2005-08-15 | $29.48 | $86.53 | 16,900 | — | — |
| 2005-08-12 | $29.35 | $86.15 | 33,100 | — | — |
| 2005-08-11 | $30.09 | $88.32 | 3,900 | — | — |
| 2005-08-10 | $29.70 | $87.18 | 25,400 | — | — |
| 2005-08-09 | $29.80 | $87.47 | 33,100 | — | — |
| 2005-08-08 | $29.53 | $86.68 | 58,400 | — | — |
| 2005-08-05 | $30.55 | $89.67 | 34,000 | — | — |
| 2005-08-04 | $30.86 | $90.58 | 26,700 | — | — |
| 2005-08-03 | $30.97 | $90.90 | 46,500 | — | — |
| 2005-08-02 | $30.74 | $90.23 | 22,900 | — | — |
| 2005-08-01 | $30.49 | $89.50 | 12,500 | — | — |
| 2005-07-29 | $30.65 | $89.97 | 14,300 | — | — |
| 2005-07-28 | $30.80 | $90.41 | 13,200 | — | — |
| 2005-07-27 | $30.29 | $88.91 | 12,200 | — | — |
| 2005-07-26 | $30.21 | $88.67 | 29,000 | — | — |
| 2005-07-25 | $30.27 | $88.85 | 21,600 | — | — |
| 2005-07-22 | $30.25 | $88.79 | 16,600 | — | — |
| 2005-07-21 | $30.15 | $88.50 | 15,200 | — | — |
| 2005-07-20 | $30.40 | $89.23 | 44,800 | — | — |
| 2005-07-19 | $30.07 | $88.26 | 7,600 | — | — |
| 2005-07-18 | $29.70 | $87.18 | 10,900 | — | — |
| 2005-07-15 | $29.66 | $87.06 | 13,500 | — | — |
| 2005-07-14 | $29.62 | $86.94 | 15,500 | — | — |
| 2005-07-13 | $30.17 | $88.56 | 38,000 | — | — |
| 2005-07-12 | $30.35 | $89.08 | 14,200 | — | — |
| 2005-07-11 | $30.60 | $89.82 | 23,600 | — | — |
| 2005-07-08 | $30.39 | $89.20 | 31,300 | — | — |
| 2005-07-07 | $30.18 | $88.59 | 10,400 | — | — |
| 2005-07-06 | $30.19 | $88.62 | 16,300 | — | — |
| 2005-07-05 | $30.25 | $88.79 | 26,900 | — | — |
| 2005-07-01 | $30.21 | $88.67 | 12,500 | — | — |
| 2005-06-30 | $30.25 | $88.79 | 22,900 | — | — |
| 2005-06-29 | $30.30 | $88.94 | 39,500 | — | — |
| 2005-06-28 | $30.35 | $89.08 | 35,600 | — | — |
| 2005-06-27 | $30.37 | $87.71 | 38,200 | — | — |
| 2005-06-24 | $30.12 | $86.98 | 267,500 | — | — |
| 2005-06-23 | $30.35 | $87.65 | 30,800 | — | — |
| 2005-06-22 | $30.40 | $87.79 | 41,300 | — | — |
| 2005-06-21 | $30.64 | $88.48 | 26,100 | — | — |
| 2005-06-20 | $30.50 | $88.08 | 20,300 | — | — |
| 2005-06-17 | $29.95 | $86.49 | 27,800 | — | — |
| 2005-06-16 | $29.45 | $85.05 | 46,600 | — | — |
| 2005-06-15 | $29.52 | $85.25 | 30,600 | — | — |
| 2005-06-14 | $29.66 | $85.65 | 25,200 | — | — |
| 2005-06-13 | $29.10 | $84.04 | 41,400 | — | — |
| 2005-06-10 | $28.75 | $83.03 | 23,100 | — | — |
| 2005-06-09 | $29.03 | $83.84 | 20,500 | — | — |
| 2005-06-08 | $28.74 | $83.00 | 22,100 | — | — |
| 2005-06-07 | $28.70 | $82.88 | 50,500 | — | — |
| 2005-06-06 | $28.90 | $83.46 | 62,700 | — | — |
| 2005-06-03 | $28.72 | $82.94 | 11,600 | — | — |
| 2005-06-02 | $28.60 | $82.59 | 30,400 | — | — |
| 2005-06-01 | $28.75 | $83.03 | 22,900 | — | — |
| 2005-05-31 | $28.75 | $83.03 | 36,800 | — | — |
| 2005-05-27 | $28.71 | $82.91 | 20,900 | — | — |
| 2005-05-26 | $28.90 | $83.46 | 12,800 | — | — |
| 2005-05-25 | $28.47 | $82.22 | 19,300 | — | — |
| 2005-05-24 | $28.30 | $81.73 | 19,700 | — | — |
| 2005-05-23 | $28.50 | $82.30 | 29,700 | — | — |
| 2005-05-20 | $28.48 | $82.25 | 11,700 | — | — |
| 2005-05-19 | $28.50 | $82.30 | 14,400 | — | — |
| 2005-05-18 | $28.75 | $83.03 | 20,800 | — | — |
| 2005-05-17 | $28.38 | $81.96 | 21,300 | — | — |
| 2005-05-16 | $28.06 | $81.03 | 7,700 | — | — |
| 2005-05-13 | $27.85 | $80.43 | 8,200 | — | — |
| 2005-05-12 | $28.03 | $80.95 | 29,700 | — | — |
| 2005-05-11 | $27.82 | $80.34 | 14,900 | — | — |
| 2005-05-10 | $27.95 | $80.72 | 20,900 | — | — |
| 2005-05-09 | $27.45 | $79.27 | 22,100 | — | — |
| 2005-05-06 | $27.16 | $78.44 | 13,400 | — | — |
| 2005-05-05 | $27.07 | $78.18 | 24,700 | — | — |
| 2005-05-04 | $27.00 | $77.97 | 33,600 | — | — |
| 2005-05-03 | $27.04 | $78.09 | 18,500 | — | — |
| 2005-05-02 | $26.90 | $77.68 | 27,800 | — | — |
| 2005-04-29 | $27.16 | $78.44 | 12,400 | — | — |
| 2005-04-28 | $27.00 | $77.97 | 14,900 | — | — |
| 2005-04-27 | $27.30 | $78.84 | 16,600 | — | — |
| 2005-04-26 | $27.17 | $78.46 | 12,400 | — | — |
| 2005-04-25 | $27.07 | $78.18 | 29,200 | — | — |
| 2005-04-22 | $27.26 | $78.72 | 20,600 | — | — |
| 2005-04-21 | $26.91 | $77.71 | 29,900 | — | — |
| 2005-04-20 | $26.90 | $77.68 | 14,800 | — | — |
| 2005-04-19 | $26.96 | $77.86 | 15,400 | — | — |
| 2005-04-18 | $26.75 | $77.25 | 17,900 | — | — |
| 2005-04-15 | $26.54 | $76.64 | 19,300 | — | — |
| 2005-04-14 | $27.00 | $77.97 | 16,800 | — | — |
| 2005-04-13 | $27.00 | $77.97 | 14,700 | — | — |
| 2005-04-12 | $27.00 | $77.97 | 10,900 | — | — |
| 2005-04-11 | $26.87 | $77.60 | 8,800 | — | — |
| 2005-04-08 | $27.01 | $78.00 | 6,900 | — | — |
| 2005-04-07 | $27.06 | $78.15 | 15,700 | — | — |
| 2005-04-06 | $26.86 | $77.57 | 13,900 | — | — |
| 2005-04-05 | $27.05 | $78.12 | 8,400 | — | — |
| 2005-04-04 | $27.02 | $78.03 | 28,700 | — | — |
| 2005-04-01 | $26.70 | $77.11 | 41,900 | — | — |
| 2005-03-31 | $26.98 | $77.92 | 38,500 | — | — |
| 2005-03-30 | $26.69 | $77.08 | 27,900 | — | — |
| 2005-03-29 | $26.63 | $76.90 | 47,900 | — | — |
| 2005-03-28 | $27.09 | $76.82 | 20,200 | — | — |
| 2005-03-24 | $27.06 | $76.73 | 18,500 | — | — |
| 2005-03-23 | $27.00 | $76.56 | 27,300 | — | — |
| 2005-03-22 | $27.45 | $77.84 | 16,600 | — | — |
| 2005-03-21 | $27.40 | $77.70 | 29,800 | — | — |
| 2005-03-18 | $28.10 | $79.68 | 29,100 | — | — |
| 2005-03-17 | $28.15 | $79.82 | 8,900 | — | — |
| 2005-03-16 | $28.16 | $79.85 | 12,700 | — | — |
| 2005-03-15 | $28.25 | $80.11 | 13,600 | — | — |
| 2005-03-14 | $28.10 | $79.68 | 15,900 | — | — |
| 2005-03-11 | $28.00 | $79.40 | 6,700 | — | — |
| 2005-03-10 | $27.80 | $78.83 | 23,300 | — | — |
| 2005-03-09 | $28.15 | $79.82 | 18,200 | — | — |
| 2005-03-08 | $28.13 | $79.77 | 15,000 | — | — |
| 2005-03-07 | $28.33 | $80.33 | 14,300 | — | — |
| 2005-03-04 | $28.12 | $79.74 | 31,400 | — | — |
| 2005-03-03 | $27.93 | $79.20 | 16,600 | — | — |
| 2005-03-02 | $27.75 | $78.69 | 31,100 | — | — |
| 2005-03-01 | $27.97 | $79.31 | 52,100 | — | — |
| 2005-02-28 | $27.45 | $77.84 | 35,700 | — | — |
| 2005-02-25 | $27.30 | $77.41 | 38,700 | — | — |
| 2005-02-24 | $26.73 | $75.80 | 73,000 | — | — |
| 2005-02-23 | $27.77 | $78.75 | 45,200 | — | — |
| 2005-02-22 | $28.02 | $79.46 | 31,400 | — | — |
| 2005-02-18 | $29.01 | $82.26 | 23,700 | — | — |
| 2005-02-17 | $29.71 | $84.25 | 11,800 | — | — |
| 2005-02-16 | $29.60 | $83.94 | 10,900 | — | — |
| 2005-02-15 | $29.48 | $83.60 | 17,200 | — | — |
| 2005-02-14 | $29.50 | $83.65 | 14,100 | — | — |
| 2005-02-11 | $29.66 | $84.11 | 10,300 | — | — |
| 2005-02-10 | $29.85 | $84.64 | 12,100 | — | — |
| 2005-02-09 | $29.74 | $84.33 | 11,800 | — | — |
| 2005-02-08 | $29.74 | $84.33 | 7,300 | — | — |
| 2005-02-07 | $29.60 | $83.94 | 21,400 | — | — |
| 2005-02-04 | $29.65 | $84.08 | 16,400 | — | — |
| 2005-02-03 | $29.10 | $82.52 | 14,600 | — | — |
| 2005-02-02 | $29.17 | $82.72 | 9,300 | — | — |
| 2005-02-01 | $29.20 | $82.80 | 9,800 | — | — |
| 2005-01-31 | $28.90 | $81.95 | 12,500 | — | — |
| 2005-01-28 | $28.85 | $81.81 | 11,100 | — | — |
| 2005-01-27 | $28.80 | $81.67 | 24,200 | — | — |
| 2005-01-26 | $28.98 | $82.18 | 17,500 | — | — |
| 2005-01-25 | $29.07 | $82.43 | 19,600 | — | — |
| 2005-01-24 | $29.05 | $82.38 | 16,000 | — | — |
| 2005-01-21 | $29.10 | $82.52 | 13,100 | — | — |
| 2005-01-20 | $29.05 | $82.38 | 61,400 | — | — |
| 2005-01-19 | $29.38 | $83.31 | 8,500 | — | — |
| 2005-01-18 | $29.36 | $83.25 | 15,500 | — | — |
| 2005-01-14 | $28.60 | $81.10 | 17,700 | — | — |
| 2005-01-13 | $28.70 | $81.38 | 13,500 | — | — |
| 2005-01-12 | $28.30 | $80.25 | 31,700 | — | — |
| 2005-01-11 | $28.54 | $80.93 | 17,200 | — | — |
| 2005-01-10 | $29.00 | $82.23 | 25,500 | — | — |
| 2005-01-07 | $29.41 | $83.40 | 37,300 | — | — |
| 2005-01-06 | $28.72 | $81.44 | 59,500 | — | — |
| 2005-01-05 | $29.46 | $83.54 | 82,200 | — | — |
| 2005-01-04 | $31.25 | $88.61 | 7,900 | — | — |
| 2005-01-03 | $31.31 | $88.78 | 12,800 | — | — |