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
- 1994-02-10 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 | $29.93 | $30.59 | 278,100 | — | — |
| 2005-12-29 | $31.48 | $32.18 | 31,800 | — | — |
| 2005-12-28 | $31.38 | $32.07 | 14,700 | — | — |
| 2005-12-27 | $31.50 | $32.20 | 27,700 | — | — |
| 2005-12-23 | $32.13 | $32.84 | 16,700 | — | — |
| 2005-12-22 | $32.21 | $32.92 | 45,300 | — | — |
| 2005-12-21 | $31.35 | $32.04 | 19,300 | — | — |
| 2005-12-20 | $30.97 | $31.66 | 59,000 | — | — |
| 2005-12-19 | $31.37 | $32.06 | 60,200 | — | — |
| 2005-12-16 | $31.91 | $32.62 | 89,800 | — | — |
| 2005-12-15 | $31.50 | $32.20 | 88,400 | — | — |
| 2005-12-14 | $30.74 | $31.42 | 25,900 | — | — |
| 2005-12-13 | $30.40 | $31.07 | 22,900 | — | — |
| 2005-12-12 | $30.10 | $30.66 | 47,000 | — | — |
| 2005-12-09 | $29.86 | $30.42 | 13,700 | — | — |
| 2005-12-08 | $29.66 | $30.22 | 24,500 | — | — |
| 2005-12-07 | $29.60 | $30.15 | 56,800 | — | — |
| 2005-12-06 | $28.78 | $29.32 | 34,900 | — | — |
| 2005-12-05 | $28.14 | $28.67 | 31,900 | — | — |
| 2005-12-02 | $28.20 | $28.73 | 14,400 | — | — |
| 2005-12-01 | $28.21 | $28.74 | 83,100 | — | — |
| 2005-11-30 | $27.87 | $28.39 | 32,200 | — | — |
| 2005-11-29 | $27.94 | $28.46 | 35,400 | — | — |
| 2005-11-28 | $27.81 | $28.33 | 41,900 | — | — |
| 2005-11-25 | $28.00 | $28.52 | 18,800 | — | — |
| 2005-11-23 | $27.97 | $28.49 | 39,800 | — | — |
| 2005-11-22 | $27.95 | $28.47 | 35,000 | — | — |
| 2005-11-21 | $28.00 | $28.52 | 28,400 | — | — |
| 2005-11-18 | $28.00 | $28.52 | 67,700 | — | — |
| 2005-11-17 | $27.68 | $28.20 | 84,800 | — | — |
| 2005-11-16 | $26.99 | $27.50 | 51,400 | — | — |
| 2005-11-15 | $27.13 | $27.64 | 98,400 | — | — |
| 2005-11-14 | $27.41 | $27.92 | 225,900 | — | — |
| 2005-11-11 | $26.61 | $27.11 | 33,600 | — | — |
| 2005-11-10 | $26.70 | $27.20 | 124,100 | — | — |
| 2005-11-09 | $27.35 | $27.86 | 41,400 | — | — |
| 2005-11-08 | $27.46 | $27.97 | 41,500 | — | — |
| 2005-11-07 | $26.67 | $27.17 | 48,300 | — | — |
| 2005-11-04 | $25.91 | $26.40 | 60,600 | — | — |
| 2005-11-03 | $26.22 | $26.71 | 80,100 | — | — |
| 2005-11-02 | $26.43 | $26.93 | 40,200 | — | — |
| 2005-11-01 | $25.90 | $26.39 | 48,300 | — | — |
| 2005-10-31 | $26.00 | $26.49 | 59,500 | — | — |
| 2005-10-28 | $24.90 | $25.37 | 26,100 | — | — |
| 2005-10-27 | $24.18 | $24.63 | 23,700 | — | — |
| 2005-10-26 | $24.50 | $24.96 | 16,300 | — | — |
| 2005-10-25 | $25.04 | $25.51 | 39,000 | — | — |
| 2005-10-24 | $25.04 | $25.51 | 25,900 | — | — |
| 2005-10-21 | $24.18 | $24.63 | 31,600 | — | — |
| 2005-10-20 | $24.13 | $24.58 | 18,300 | — | — |
| 2005-10-19 | $24.14 | $24.59 | 21,800 | — | — |
| 2005-10-18 | $23.05 | $23.48 | 79,200 | — | — |
| 2005-10-17 | $23.36 | $23.80 | 22,400 | — | — |
| 2005-10-14 | $23.03 | $23.46 | 53,400 | — | — |
| 2005-10-13 | $22.75 | $23.18 | 28,000 | — | — |
| 2005-10-12 | $22.94 | $23.37 | 42,400 | — | — |
| 2005-10-11 | $23.48 | $23.92 | 25,000 | — | — |
| 2005-10-10 | $23.46 | $23.90 | 80,400 | — | — |
| 2005-10-07 | $24.00 | $24.45 | 30,100 | — | — |
| 2005-10-06 | $24.14 | $24.59 | 33,600 | — | — |
| 2005-10-05 | $24.25 | $24.70 | 76,500 | — | — |
| 2005-10-04 | $24.77 | $25.23 | 73,400 | — | — |
| 2005-10-03 | $24.40 | $24.86 | 66,900 | — | — |
| 2005-09-30 | $24.34 | $24.80 | 20,000 | — | — |
| 2005-09-29 | $24.43 | $24.89 | 32,500 | — | — |
| 2005-09-28 | $24.59 | $25.05 | 24,000 | — | — |
| 2005-09-27 | $25.01 | $25.48 | 20,300 | — | — |
| 2005-09-26 | $25.25 | $25.72 | 21,900 | — | — |
| 2005-09-23 | $25.19 | $25.66 | 18,700 | — | — |
| 2005-09-22 | $25.19 | $25.66 | 30,900 | — | — |
| 2005-09-21 | $25.34 | $25.82 | 39,000 | — | — |
| 2005-09-20 | $26.20 | $26.69 | 51,700 | — | — |
| 2005-09-19 | $26.30 | $26.79 | 59,000 | — | — |
| 2005-09-16 | $26.65 | $27.15 | 104,300 | — | — |
| 2005-09-15 | $26.18 | $26.67 | 94,700 | — | — |
| 2005-09-14 | $25.79 | $26.27 | 66,200 | — | — |
| 2005-09-13 | $25.23 | $25.70 | 83,400 | — | — |
| 2005-09-12 | $24.56 | $24.92 | 35,700 | — | — |
| 2005-09-09 | $24.38 | $24.74 | 46,400 | — | — |
| 2005-09-08 | $23.58 | $23.92 | 57,500 | — | — |
| 2005-09-07 | $23.42 | $23.76 | 46,300 | — | — |
| 2005-09-06 | $23.31 | $23.65 | 53,400 | — | — |
| 2005-09-02 | $22.94 | $23.27 | 46,500 | — | — |
| 2005-09-01 | $23.35 | $23.69 | 97,600 | — | — |
| 2005-08-31 | $23.36 | $23.70 | 52,500 | — | — |
| 2005-08-30 | $23.21 | $23.55 | 58,400 | — | — |
| 2005-08-29 | $23.76 | $24.11 | 27,400 | — | — |
| 2005-08-26 | $23.51 | $23.85 | 55,200 | — | — |
| 2005-08-25 | $23.93 | $24.28 | 60,000 | — | — |
| 2005-08-24 | $24.11 | $24.46 | 19,400 | — | — |
| 2005-08-23 | $24.29 | $24.64 | 17,200 | — | — |
| 2005-08-22 | $24.56 | $24.92 | 45,300 | — | — |
| 2005-08-19 | $24.00 | $24.35 | 71,900 | — | — |
| 2005-08-18 | $24.40 | $24.76 | 109,200 | — | — |
| 2005-08-17 | $24.11 | $24.46 | 27,400 | — | — |
| 2005-08-16 | $23.88 | $24.23 | 50,000 | — | — |
| 2005-08-15 | $24.54 | $24.90 | 73,100 | — | — |
| 2005-08-12 | $25.17 | $25.54 | 20,600 | — | — |
| 2005-08-11 | $25.67 | $26.04 | 16,200 | — | — |
| 2005-08-10 | $24.93 | $25.29 | 59,400 | — | — |
| 2005-08-09 | $24.66 | $25.02 | 17,200 | — | — |
| 2005-08-08 | $24.60 | $24.96 | 24,900 | — | — |
| 2005-08-05 | $24.38 | $24.74 | 39,900 | — | — |
| 2005-08-04 | $24.78 | $25.14 | 36,200 | — | — |
| 2005-08-03 | $25.35 | $25.72 | 49,500 | — | — |
| 2005-08-02 | $25.29 | $25.66 | 72,900 | — | — |
| 2005-08-01 | $25.16 | $25.53 | 54,000 | — | — |
| 2005-07-29 | $25.46 | $25.83 | 20,100 | — | — |
| 2005-07-28 | $25.47 | $25.84 | 32,500 | — | — |
| 2005-07-27 | $25.26 | $25.63 | 19,100 | — | — |
| 2005-07-26 | $25.35 | $25.72 | 33,300 | — | — |
| 2005-07-25 | $25.50 | $25.87 | 24,300 | — | — |
| 2005-07-22 | $25.35 | $25.72 | 22,700 | — | — |
| 2005-07-21 | $24.55 | $24.91 | 15,500 | — | — |
| 2005-07-20 | $25.14 | $25.51 | 18,900 | — | — |
| 2005-07-19 | $25.00 | $25.36 | 30,700 | — | — |
| 2005-07-18 | $24.99 | $25.35 | 29,700 | — | — |
| 2005-07-15 | $24.62 | $24.98 | 40,600 | — | — |
| 2005-07-14 | $24.53 | $24.89 | 28,400 | — | — |
| 2005-07-13 | $24.51 | $24.87 | 18,200 | — | — |
| 2005-07-12 | $24.38 | $24.74 | 18,800 | — | — |
| 2005-07-11 | $24.53 | $24.89 | 44,700 | — | — |
| 2005-07-08 | $23.88 | $24.23 | 53,700 | — | — |
| 2005-07-07 | $23.75 | $24.10 | 28,800 | — | — |
| 2005-07-06 | $23.13 | $23.47 | 31,700 | — | — |
| 2005-07-05 | $23.30 | $23.64 | 86,200 | — | — |
| 2005-07-01 | $22.60 | $22.93 | 35,200 | — | — |
| 2005-06-30 | $22.05 | $22.37 | 32,400 | — | — |
| 2005-06-29 | $21.97 | $22.29 | 35,200 | — | — |
| 2005-06-28 | $21.45 | $21.76 | 30,300 | — | — |
| 2005-06-27 | $21.02 | $21.33 | 50,300 | — | — |
| 2005-06-24 | $21.10 | $21.41 | 152,000 | — | — |
| 2005-06-23 | $21.20 | $21.51 | 43,900 | — | — |
| 2005-06-22 | $20.94 | $21.25 | 18,800 | — | — |
| 2005-06-21 | $20.76 | $21.06 | 25,700 | — | — |
| 2005-06-20 | $20.50 | $20.80 | 31,000 | — | — |
| 2005-06-17 | $20.78 | $21.08 | 50,400 | — | — |
| 2005-06-16 | $20.61 | $20.91 | 50,000 | — | — |
| 2005-06-15 | $20.07 | $20.36 | 38,500 | — | — |
| 2005-06-14 | $20.00 | $20.29 | 222,400 | — | — |
| 2005-06-13 | $19.76 | $20.05 | 58,800 | — | — |
| 2005-06-10 | $19.70 | $19.89 | 22,600 | — | — |
| 2005-06-09 | $19.95 | $20.14 | 18,100 | — | — |
| 2005-06-08 | $19.71 | $19.90 | 93,500 | — | — |
| 2005-06-07 | $19.68 | $19.87 | 41,800 | — | — |
| 2005-06-06 | $19.71 | $19.90 | 70,800 | — | — |
| 2005-06-03 | $19.36 | $19.54 | 85,900 | — | — |
| 2005-06-02 | $19.08 | $19.26 | 24,900 | — | — |
| 2005-06-01 | $18.70 | $18.88 | 33,700 | — | — |
| 2005-05-31 | $18.48 | $18.65 | 40,000 | — | — |
| 2005-05-27 | $18.55 | $18.73 | 25,700 | — | — |
| 2005-05-26 | $18.40 | $18.57 | 33,600 | — | — |
| 2005-05-25 | $18.44 | $18.61 | 59,600 | — | — |
| 2005-05-24 | $18.40 | $18.57 | 44,900 | — | — |
| 2005-05-23 | $18.01 | $18.18 | 18,900 | — | — |
| 2005-05-20 | $18.02 | $18.19 | 30,800 | — | — |
| 2005-05-19 | $17.91 | $18.08 | 32,200 | — | — |
| 2005-05-18 | $17.50 | $17.67 | 75,100 | — | — |
| 2005-05-17 | $16.82 | $16.98 | 27,800 | — | — |
| 2005-05-16 | $16.19 | $16.34 | 33,700 | — | — |
| 2005-05-13 | $16.00 | $16.15 | 118,400 | — | — |
| 2005-05-12 | $15.67 | $15.82 | 91,700 | — | — |
| 2005-05-11 | $15.72 | $15.87 | 39,700 | — | — |
| 2005-05-10 | $15.83 | $15.98 | 45,900 | — | — |
| 2005-05-09 | $16.40 | $16.55 | 56,300 | — | — |
| 2005-05-06 | $16.52 | $16.68 | 35,500 | — | — |
| 2005-05-05 | $16.90 | $17.06 | 54,700 | — | — |
| 2005-05-04 | $17.25 | $17.41 | 46,400 | — | — |
| 2005-05-03 | $17.42 | $17.58 | 63,200 | — | — |
| 2005-05-02 | $17.47 | $17.64 | 41,300 | — | — |
| 2005-04-29 | $17.36 | $17.52 | 129,600 | — | — |
| 2005-04-28 | $16.96 | $17.12 | 72,200 | — | — |
| 2005-04-27 | $16.96 | $17.12 | 57,000 | — | — |
| 2005-04-26 | $17.02 | $17.18 | 24,900 | — | — |
| 2005-04-25 | $17.48 | $17.65 | 19,000 | — | — |
| 2005-04-22 | $17.30 | $17.46 | 23,800 | — | — |
| 2005-04-21 | $17.60 | $17.77 | 94,600 | — | — |
| 2005-04-20 | $17.85 | $18.02 | 48,000 | — | — |
| 2005-04-19 | $18.20 | $18.37 | 39,700 | — | — |
| 2005-04-18 | $18.21 | $18.38 | 48,200 | — | — |
| 2005-04-15 | $18.35 | $18.52 | 31,600 | — | — |
| 2005-04-14 | $19.24 | $19.42 | 64,300 | — | — |
| 2005-04-13 | $19.18 | $19.36 | 41,100 | — | — |
| 2005-04-12 | $19.08 | $19.26 | 54,000 | — | — |
| 2005-04-11 | $18.80 | $18.98 | 33,400 | — | — |
| 2005-04-08 | $18.63 | $18.81 | 23,100 | — | — |
| 2005-04-07 | $18.53 | $18.71 | 29,600 | — | — |
| 2005-04-06 | $18.00 | $18.17 | 18,000 | — | — |
| 2005-04-05 | $18.01 | $18.18 | 24,000 | — | — |
| 2005-04-04 | $17.41 | $17.57 | 49,600 | — | — |
| 2005-04-01 | $17.69 | $17.86 | 61,700 | — | — |
| 2005-03-31 | $17.49 | $17.66 | 44,800 | — | — |
| 2005-03-30 | $17.79 | $17.96 | 71,800 | — | — |
| 2005-03-29 | $16.80 | $16.96 | 33,100 | — | — |
| 2005-03-28 | $17.07 | $17.23 | 74,700 | — | — |
| 2005-03-24 | $17.17 | $17.33 | 36,600 | — | — |
| 2005-03-23 | $17.54 | $17.71 | 55,500 | — | — |
| 2005-03-22 | $17.74 | $17.91 | 48,900 | — | — |
| 2005-03-21 | $18.50 | $18.67 | 22,800 | — | — |
| 2005-03-18 | $18.36 | $18.53 | 79,000 | — | — |
| 2005-03-17 | $18.67 | $18.85 | 32,600 | — | — |
| 2005-03-16 | $19.25 | $19.43 | 60,100 | — | — |
| 2005-03-15 | $19.39 | $19.57 | 28,600 | — | — |
| 2005-03-14 | $19.37 | $19.55 | 45,500 | — | — |
| 2005-03-11 | $19.17 | $19.35 | 22,100 | — | — |
| 2005-03-10 | $19.59 | $19.67 | 27,800 | — | — |
| 2005-03-09 | $19.84 | $19.93 | 30,800 | — | — |
| 2005-03-08 | $19.93 | $20.02 | 50,000 | — | — |
| 2005-03-07 | $19.78 | $19.86 | 26,900 | — | — |
| 2005-03-04 | $19.89 | $19.98 | 35,900 | — | — |
| 2005-03-03 | $19.95 | $20.04 | 85,000 | — | — |
| 2005-03-02 | $19.98 | $20.07 | 98,500 | — | — |
| 2005-03-01 | $20.00 | $20.09 | 85,500 | — | — |
| 2005-02-28 | $19.28 | $19.36 | 39,100 | — | — |
| 2005-02-25 | $19.49 | $19.57 | 40,500 | — | — |
| 2005-02-24 | $19.57 | $19.65 | 44,100 | — | — |
| 2005-02-23 | $19.33 | $19.41 | 32,900 | — | — |
| 2005-02-22 | $19.77 | $19.85 | 45,800 | — | — |
| 2005-02-18 | $19.80 | $19.89 | 54,900 | — | — |
| 2005-02-17 | $19.99 | $20.08 | 50,700 | — | — |
| 2005-02-16 | $19.99 | $20.08 | 39,900 | — | — |
| 2005-02-15 | $20.08 | $20.17 | 72,100 | — | — |
| 2005-02-14 | $20.95 | $21.04 | 41,500 | — | — |
| 2005-02-11 | $20.71 | $20.80 | 28,200 | — | — |
| 2005-02-10 | $20.69 | $20.78 | 38,200 | — | — |
| 2005-02-09 | $20.96 | $21.05 | 22,400 | — | — |
| 2005-02-08 | $21.13 | $21.22 | 61,200 | — | — |
| 2005-02-07 | $21.79 | $21.88 | 60,500 | — | — |
| 2005-02-04 | $21.77 | $21.86 | 25,500 | — | — |
| 2005-02-03 | $21.41 | $21.50 | 36,600 | — | — |
| 2005-02-02 | $21.83 | $21.92 | 31,200 | — | — |
| 2005-02-01 | $21.45 | $21.54 | 81,800 | — | — |
| 2005-01-31 | $21.61 | $21.70 | 64,700 | — | — |
| 2005-01-28 | $21.73 | $21.82 | 118,200 | — | — |
| 2005-01-27 | $21.67 | $21.76 | 99,100 | — | — |
| 2005-01-26 | $21.81 | $21.90 | 53,300 | — | — |
| 2005-01-25 | $21.55 | $21.64 | 47,000 | — | — |
| 2005-01-24 | $21.31 | $21.40 | 104,000 | — | — |
| 2005-01-21 | $21.81 | $21.90 | 73,200 | — | — |
| 2005-01-20 | $21.90 | $21.99 | 119,100 | — | — |
| 2005-01-19 | $22.08 | $22.17 | 79,500 | — | — |
| 2005-01-18 | $22.39 | $22.49 | 176,700 | — | — |
| 2005-01-14 | $22.29 | $22.39 | 15,300 | — | — |
| 2005-01-13 | $22.19 | $22.29 | 22,900 | — | — |
| 2005-01-12 | $22.30 | $22.40 | 61,000 | — | — |
| 2005-01-11 | $22.33 | $22.43 | 110,000 | — | — |
| 2005-01-10 | $22.41 | $22.51 | 87,800 | — | — |
| 2005-01-07 | $22.73 | $22.83 | 150,700 | — | — |
| 2005-01-06 | $22.81 | $22.91 | 33,000 | — | — |
| 2005-01-05 | $22.64 | $22.74 | 69,600 | — | — |
| 2005-01-04 | $23.09 | $23.19 | 57,200 | — | — |
| 2005-01-03 | $23.36 | $23.46 | 117,800 | — | — |