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
- 1993-04-23 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 | $26.10 | $29.00 | 114,600 | — | — |
| 2005-12-29 | $26.38 | $29.31 | 106,600 | — | — |
| 2005-12-28 | $26.53 | $29.48 | 91,000 | — | — |
| 2005-12-27 | $26.42 | $29.36 | 150,000 | — | — |
| 2005-12-23 | $26.54 | $29.49 | 78,200 | — | — |
| 2005-12-22 | $26.20 | $29.11 | 574,600 | — | — |
| 2005-12-21 | $26.28 | $29.20 | 245,800 | — | — |
| 2005-12-20 | $26.36 | $29.29 | 164,000 | — | — |
| 2005-12-19 | $26.30 | $29.23 | 136,800 | — | — |
| 2005-12-16 | $26.30 | $29.23 | 374,800 | — | — |
| 2005-12-15 | $26.77 | $29.75 | 157,400 | — | — |
| 2005-12-14 | $27.15 | $30.16 | 164,600 | — | — |
| 2005-12-13 | $27.19 | $30.21 | 265,600 | — | — |
| 2005-12-12 | $27.45 | $30.50 | 131,000 | — | — |
| 2005-12-09 | $27.25 | $30.28 | 301,600 | — | — |
| 2005-12-08 | $27.13 | $30.14 | 123,400 | — | — |
| 2005-12-07 | $27.20 | $30.23 | 140,000 | — | — |
| 2005-12-06 | $27.34 | $30.38 | 232,400 | — | — |
| 2005-12-05 | $27.50 | $30.56 | 452,000 | — | — |
| 2005-12-02 | $27.35 | $30.39 | 131,600 | — | — |
| 2005-12-01 | $27.28 | $30.31 | 176,200 | — | — |
| 2005-11-30 | $27.42 | $30.48 | 206,000 | — | — |
| 2005-11-29 | $27.29 | $30.33 | 411,800 | — | — |
| 2005-11-28 | $26.38 | $29.31 | 171,200 | — | — |
| 2005-11-25 | $27.01 | $30.01 | 37,600 | — | — |
| 2005-11-23 | $26.71 | $29.68 | 85,200 | — | — |
| 2005-11-22 | $26.71 | $29.68 | 133,200 | — | — |
| 2005-11-21 | $26.88 | $29.87 | 169,800 | — | — |
| 2005-11-18 | $26.81 | $29.79 | 128,400 | — | — |
| 2005-11-17 | $26.68 | $29.65 | 164,000 | — | — |
| 2005-11-16 | $26.41 | $29.35 | 121,800 | — | — |
| 2005-11-15 | $26.36 | $29.29 | 98,600 | — | — |
| 2005-11-14 | $26.50 | $29.44 | 75,800 | — | — |
| 2005-11-11 | $26.45 | $29.39 | 63,800 | — | — |
| 2005-11-10 | $26.48 | $29.42 | 193,600 | — | — |
| 2005-11-09 | $26.00 | $28.89 | 196,400 | — | — |
| 2005-11-08 | $26.30 | $29.23 | 116,600 | — | — |
| 2005-11-07 | $26.42 | $29.36 | 177,200 | — | — |
| 2005-11-04 | $26.09 | $28.99 | 138,600 | — | — |
| 2005-11-03 | $26.24 | $29.15 | 333,400 | — | — |
| 2005-11-02 | $25.78 | $28.64 | 138,800 | — | — |
| 2005-11-01 | $25.66 | $28.51 | 142,800 | — | — |
| 2005-10-31 | $25.59 | $28.44 | 181,400 | — | — |
| 2005-10-28 | $25.38 | $28.09 | 288,800 | — | — |
| 2005-10-27 | $24.92 | $27.59 | 270,600 | — | — |
| 2005-10-26 | $24.96 | $27.63 | 372,400 | — | — |
| 2005-10-25 | $24.57 | $27.19 | 316,200 | — | — |
| 2005-10-24 | $24.33 | $26.92 | 430,400 | — | — |
| 2005-10-21 | $24.28 | $26.87 | 378,200 | — | — |
| 2005-10-20 | $24.08 | $26.66 | 966,200 | — | — |
| 2005-10-19 | $26.45 | $29.28 | 121,800 | — | — |
| 2005-10-18 | $26.10 | $28.89 | 275,800 | — | — |
| 2005-10-17 | $26.05 | $28.83 | 245,400 | — | — |
| 2005-10-14 | $25.98 | $28.75 | 247,600 | — | — |
| 2005-10-13 | $25.47 | $28.19 | 310,600 | — | — |
| 2005-10-12 | $25.07 | $27.75 | 189,400 | — | — |
| 2005-10-11 | $24.98 | $27.65 | 137,800 | — | — |
| 2005-10-10 | $24.70 | $27.34 | 447,000 | — | — |
| 2005-10-07 | $24.96 | $27.63 | 148,400 | — | — |
| 2005-10-06 | $24.83 | $27.48 | 155,000 | — | — |
| 2005-10-05 | $24.72 | $27.36 | 211,400 | — | — |
| 2005-10-04 | $25.23 | $27.92 | 255,400 | — | — |
| 2005-10-03 | $25.25 | $27.95 | 300,200 | — | — |
| 2005-09-30 | $24.91 | $27.57 | 139,800 | — | — |
| 2005-09-29 | $24.89 | $27.55 | 73,400 | — | — |
| 2005-09-28 | $24.84 | $27.50 | 150,800 | — | — |
| 2005-09-27 | $24.96 | $27.62 | 278,000 | — | — |
| 2005-09-26 | $25.30 | $28.00 | 396,000 | — | — |
| 2005-09-23 | $24.07 | $26.64 | 220,600 | — | — |
| 2005-09-22 | $23.78 | $26.32 | 409,400 | — | — |
| 2005-09-21 | $23.83 | $26.37 | 206,400 | — | — |
| 2005-09-20 | $24.26 | $26.86 | 181,000 | — | — |
| 2005-09-19 | $24.30 | $26.90 | 137,400 | — | — |
| 2005-09-16 | $24.30 | $26.90 | 334,400 | — | — |
| 2005-09-15 | $24.14 | $26.72 | 89,800 | — | — |
| 2005-09-14 | $24.07 | $26.64 | 119,800 | — | — |
| 2005-09-13 | $24.51 | $27.13 | 84,200 | — | — |
| 2005-09-12 | $25.04 | $27.71 | 65,400 | — | — |
| 2005-09-09 | $24.80 | $27.44 | 94,600 | — | — |
| 2005-09-08 | $24.97 | $27.64 | 63,400 | — | — |
| 2005-09-07 | $25.01 | $27.68 | 134,000 | — | — |
| 2005-09-06 | $25.09 | $27.77 | 130,800 | — | — |
| 2005-09-02 | $24.91 | $27.57 | 95,000 | — | — |
| 2005-09-01 | $24.90 | $27.56 | 125,400 | — | — |
| 2005-08-31 | $24.87 | $27.52 | 212,600 | — | — |
| 2005-08-30 | $24.39 | $27.00 | 109,000 | — | — |
| 2005-08-29 | $24.45 | $27.06 | 142,400 | — | — |
| 2005-08-26 | $24.11 | $26.69 | 93,400 | — | — |
| 2005-08-25 | $24.34 | $26.95 | 52,000 | — | — |
| 2005-08-24 | $24.32 | $26.92 | 106,800 | — | — |
| 2005-08-23 | $24.40 | $27.01 | 81,000 | — | — |
| 2005-08-22 | $24.58 | $27.21 | 75,200 | — | — |
| 2005-08-19 | $24.57 | $27.19 | 103,800 | — | — |
| 2005-08-18 | $24.50 | $27.12 | 131,600 | — | — |
| 2005-08-17 | $24.43 | $27.05 | 225,800 | — | — |
| 2005-08-16 | $24.67 | $27.31 | 220,600 | — | — |
| 2005-08-15 | $25.16 | $27.85 | 181,400 | — | — |
| 2005-08-12 | $25.07 | $27.74 | 156,600 | — | — |
| 2005-08-11 | $25.32 | $28.02 | 268,600 | — | — |
| 2005-08-10 | $25.20 | $27.89 | 173,200 | — | — |
| 2005-08-09 | $25.05 | $27.73 | 98,000 | — | — |
| 2005-08-08 | $24.98 | $27.65 | 175,600 | — | — |
| 2005-08-05 | $25.00 | $27.67 | 240,800 | — | — |
| 2005-08-04 | $25.23 | $27.92 | 298,800 | — | — |
| 2005-08-03 | $25.25 | $27.95 | 129,600 | — | — |
| 2005-08-02 | $25.22 | $27.91 | 196,800 | — | — |
| 2005-08-01 | $25.00 | $27.67 | 241,400 | — | — |
| 2005-07-29 | $24.92 | $27.59 | 163,800 | — | — |
| 2005-07-28 | $25.39 | $27.99 | 151,200 | — | — |
| 2005-07-27 | $25.04 | $27.61 | 246,600 | — | — |
| 2005-07-26 | $25.15 | $27.72 | 286,400 | — | — |
| 2005-07-25 | $25.00 | $27.56 | 209,200 | — | — |
| 2005-07-22 | $25.18 | $27.76 | 238,600 | — | — |
| 2005-07-21 | $25.09 | $27.66 | 310,200 | — | — |
| 2005-07-20 | $25.34 | $27.94 | 119,000 | — | — |
| 2005-07-19 | $25.13 | $27.70 | 208,400 | — | — |
| 2005-07-18 | $24.84 | $27.39 | 176,000 | — | — |
| 2005-07-15 | $25.11 | $27.68 | 151,000 | — | — |
| 2005-07-14 | $25.41 | $28.01 | 132,800 | — | — |
| 2005-07-13 | $25.48 | $28.09 | 191,400 | — | — |
| 2005-07-12 | $25.76 | $28.41 | 223,600 | — | — |
| 2005-07-11 | $25.98 | $28.64 | 147,200 | — | — |
| 2005-07-08 | $25.66 | $28.28 | 219,600 | — | — |
| 2005-07-07 | $25.02 | $27.58 | 128,000 | — | — |
| 2005-07-06 | $25.01 | $27.58 | 146,800 | — | — |
| 2005-07-05 | $25.46 | $28.07 | 103,800 | — | — |
| 2005-07-01 | $25.50 | $28.11 | 158,400 | — | — |
| 2005-06-30 | $25.40 | $28.00 | 293,800 | — | — |
| 2005-06-29 | $25.32 | $27.91 | 522,000 | — | — |
| 2005-06-28 | $25.01 | $27.57 | 264,200 | — | — |
| 2005-06-27 | $24.63 | $27.15 | 415,600 | — | — |
| 2005-06-24 | $24.77 | $27.31 | 1,815,400 | — | — |
| 2005-06-23 | $24.50 | $27.01 | 343,000 | — | — |
| 2005-06-22 | $24.76 | $27.30 | 141,000 | — | — |
| 2005-06-21 | $24.83 | $27.38 | 203,000 | — | — |
| 2005-06-20 | $24.54 | $27.05 | 186,800 | — | — |
| 2005-06-17 | $24.90 | $27.45 | 397,000 | — | — |
| 2005-06-16 | $25.22 | $27.80 | 139,800 | — | — |
| 2005-06-15 | $24.88 | $27.42 | 163,000 | — | — |
| 2005-06-14 | $24.92 | $27.47 | 305,800 | — | — |
| 2005-06-13 | $24.53 | $27.04 | 218,400 | — | — |
| 2005-06-10 | $24.51 | $27.02 | 135,600 | — | — |
| 2005-06-09 | $24.54 | $27.05 | 129,600 | — | — |
| 2005-06-08 | $24.29 | $26.78 | 182,600 | — | — |
| 2005-06-07 | $24.51 | $27.03 | 253,600 | — | — |
| 2005-06-06 | $24.84 | $27.39 | 290,200 | — | — |
| 2005-06-03 | $24.67 | $27.20 | 285,800 | — | — |
| 2005-06-02 | $25.03 | $27.60 | 213,800 | — | — |
| 2005-06-01 | $25.20 | $27.78 | 215,400 | — | — |
| 2005-05-31 | $25.00 | $27.56 | 239,200 | — | — |
| 2005-05-27 | $25.58 | $28.20 | 124,400 | — | — |
| 2005-05-26 | $25.53 | $28.15 | 132,600 | — | — |
| 2005-05-25 | $25.08 | $27.66 | 293,600 | — | — |
| 2005-05-24 | $25.82 | $28.47 | 288,000 | — | — |
| 2005-05-23 | $25.59 | $28.21 | 144,200 | — | — |
| 2005-05-20 | $25.46 | $28.07 | 197,600 | — | — |
| 2005-05-19 | $25.66 | $28.28 | 196,600 | — | — |
| 2005-05-18 | $26.07 | $28.74 | 249,600 | — | — |
| 2005-05-17 | $25.51 | $28.12 | 258,000 | — | — |
| 2005-05-16 | $24.90 | $27.45 | 180,000 | — | — |
| 2005-05-13 | $24.67 | $27.19 | 211,800 | — | — |
| 2005-05-12 | $24.76 | $27.30 | 217,600 | — | — |
| 2005-05-11 | $25.22 | $27.80 | 164,800 | — | — |
| 2005-05-10 | $25.17 | $27.75 | 256,800 | — | — |
| 2005-05-09 | $25.67 | $28.30 | 263,800 | — | — |
| 2005-05-06 | $25.50 | $28.11 | 190,600 | — | — |
| 2005-05-05 | $25.01 | $27.57 | 221,200 | — | — |
| 2005-05-04 | $25.17 | $27.75 | 287,200 | — | — |
| 2005-05-03 | $24.28 | $26.76 | 263,000 | — | — |
| 2005-05-02 | $24.20 | $26.68 | 221,200 | — | — |
| 2005-04-29 | $24.12 | $26.59 | 239,800 | — | — |
| 2005-04-28 | $23.72 | $26.15 | 245,200 | — | — |
| 2005-04-27 | $24.24 | $26.72 | 254,200 | — | — |
| 2005-04-26 | $24.00 | $26.38 | 428,200 | — | — |
| 2005-04-25 | $24.86 | $27.32 | 215,800 | — | — |
| 2005-04-22 | $24.67 | $27.12 | 254,200 | — | — |
| 2005-04-21 | $24.98 | $27.45 | 289,600 | — | — |
| 2005-04-20 | $24.48 | $26.90 | 289,600 | — | — |
| 2005-04-19 | $25.17 | $27.66 | 304,200 | — | — |
| 2005-04-18 | $25.21 | $27.70 | 393,600 | — | — |
| 2005-04-15 | $24.50 | $26.92 | 486,400 | — | — |
| 2005-04-14 | $25.00 | $27.48 | 290,400 | — | — |
| 2005-04-13 | $25.75 | $28.29 | 352,600 | — | — |
| 2005-04-12 | $26.49 | $29.11 | 587,000 | — | — |
| 2005-04-11 | $26.36 | $28.97 | 156,800 | — | — |
| 2005-04-08 | $26.38 | $28.99 | 178,000 | — | — |
| 2005-04-07 | $27.11 | $29.79 | 142,200 | — | — |
| 2005-04-06 | $27.01 | $29.68 | 289,600 | — | — |
| 2005-04-05 | $26.71 | $29.36 | 194,400 | — | — |
| 2005-04-04 | $26.61 | $29.25 | 316,800 | — | — |
| 2005-04-01 | $26.50 | $29.12 | 368,200 | — | — |
| 2005-03-31 | $25.99 | $28.56 | 304,200 | — | — |
| 2005-03-30 | $26.29 | $28.89 | 314,600 | — | — |
| 2005-03-29 | $25.39 | $27.90 | 552,200 | — | — |
| 2005-03-28 | $25.16 | $27.65 | 192,400 | — | — |
| 2005-03-24 | $24.95 | $27.42 | 138,000 | — | — |
| 2005-03-23 | $24.89 | $27.35 | 233,200 | — | — |
| 2005-03-22 | $25.21 | $27.70 | 208,000 | — | — |
| 2005-03-21 | $25.62 | $28.15 | 116,200 | — | — |
| 2005-03-18 | $25.58 | $28.12 | 406,800 | — | — |
| 2005-03-17 | $25.54 | $28.07 | 125,800 | — | — |
| 2005-03-16 | $25.60 | $28.14 | 236,800 | — | — |
| 2005-03-15 | $25.73 | $28.28 | 200,800 | — | — |
| 2005-03-14 | $26.00 | $28.58 | 139,800 | — | — |
| 2005-03-11 | $25.78 | $28.33 | 219,200 | — | — |
| 2005-03-10 | $25.51 | $28.04 | 224,600 | — | — |
| 2005-03-09 | $26.05 | $28.62 | 125,200 | — | — |
| 2005-03-08 | $26.13 | $28.72 | 130,200 | — | — |
| 2005-03-07 | $26.09 | $28.68 | 131,800 | — | — |
| 2005-03-04 | $26.41 | $29.03 | 156,000 | — | — |
| 2005-03-03 | $26.22 | $28.81 | 143,800 | — | — |
| 2005-03-02 | $25.84 | $28.40 | 185,200 | — | — |
| 2005-03-01 | $26.00 | $28.57 | 193,200 | — | — |
| 2005-02-28 | $25.81 | $28.37 | 290,400 | — | — |
| 2005-02-25 | $25.96 | $28.53 | 212,600 | — | — |
| 2005-02-24 | $25.38 | $27.89 | 146,800 | — | — |
| 2005-02-23 | $24.84 | $27.31 | 251,400 | — | — |
| 2005-02-22 | $24.50 | $26.93 | 228,000 | — | — |
| 2005-02-18 | $24.95 | $27.42 | 116,400 | — | — |
| 2005-02-17 | $24.68 | $27.12 | 197,400 | — | — |
| 2005-02-16 | $24.84 | $27.30 | 256,200 | — | — |
| 2005-02-15 | $24.66 | $27.10 | 211,200 | — | — |
| 2005-02-14 | $24.65 | $27.09 | 238,400 | — | — |
| 2005-02-11 | $24.84 | $27.31 | 194,800 | — | — |
| 2005-02-10 | $24.61 | $27.04 | 184,800 | — | — |
| 2005-02-09 | $24.58 | $27.01 | 195,400 | — | — |
| 2005-02-08 | $25.06 | $27.54 | 109,800 | — | — |
| 2005-02-07 | $24.94 | $27.41 | 153,000 | — | — |
| 2005-02-04 | $25.08 | $27.56 | 146,800 | — | — |
| 2005-02-03 | $24.75 | $27.20 | 205,400 | — | — |
| 2005-02-02 | $24.60 | $27.04 | 152,800 | — | — |
| 2005-02-01 | $24.33 | $26.74 | 177,200 | — | — |
| 2005-01-31 | $24.25 | $26.65 | 172,800 | — | — |
| 2005-01-28 | $23.78 | $26.05 | 197,400 | — | — |
| 2005-01-27 | $24.04 | $26.33 | 135,600 | — | — |
| 2005-01-26 | $24.20 | $26.51 | 154,000 | — | — |
| 2005-01-25 | $23.91 | $26.20 | 106,600 | — | — |
| 2005-01-24 | $23.89 | $26.17 | 100,400 | — | — |
| 2005-01-21 | $24.30 | $26.62 | 118,000 | — | — |
| 2005-01-20 | $24.25 | $26.57 | 183,800 | — | — |
| 2005-01-19 | $24.25 | $26.57 | 180,800 | — | — |
| 2005-01-18 | $24.84 | $27.21 | 178,800 | — | — |
| 2005-01-14 | $24.50 | $26.84 | 202,000 | — | — |
| 2005-01-13 | $24.08 | $26.38 | 216,200 | — | — |
| 2005-01-12 | $24.53 | $26.87 | 293,400 | — | — |
| 2005-01-11 | $24.64 | $26.99 | 178,800 | — | — |
| 2005-01-10 | $24.81 | $27.18 | 225,200 | — | — |
| 2005-01-07 | $24.50 | $26.84 | 267,600 | — | — |
| 2005-01-06 | $25.25 | $27.67 | 155,800 | — | — |
| 2005-01-05 | $25.00 | $27.39 | 269,600 | — | — |
| 2005-01-04 | $25.67 | $28.13 | 218,200 | — | — |
| 2005-01-03 | $26.48 | $29.01 | 341,000 | — | — |