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
- 1993-10-06 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 | $28.73 | $36.03 | 28,200 | — | — |
| 2005-12-29 | $29.59 | $37.10 | 15,750 | — | — |
| 2005-12-28 | $30.72 | $38.52 | 4,500 | — | — |
| 2005-12-27 | $30.64 | $38.42 | 7,350 | — | — |
| 2005-12-23 | $31.35 | $39.31 | 4,950 | — | — |
| 2005-12-22 | $30.89 | $38.73 | 7,200 | — | — |
| 2005-12-21 | $30.79 | $38.61 | 12,000 | — | — |
| 2005-12-20 | $31.33 | $39.29 | 9,300 | — | — |
| 2005-12-19 | $30.57 | $38.32 | 25,650 | — | — |
| 2005-12-16 | $31.84 | $39.92 | 78,000 | — | — |
| 2005-12-15 | $32.53 | $40.79 | 8,100 | — | — |
| 2005-12-14 | $32.36 | $40.57 | 15,150 | — | — |
| 2005-12-13 | $32.70 | $41.00 | 7,500 | — | — |
| 2005-12-12 | $32.33 | $40.53 | 7,950 | — | — |
| 2005-12-09 | $32.15 | $40.31 | 11,400 | — | — |
| 2005-12-08 | $32.21 | $40.38 | 7,050 | — | — |
| 2005-12-07 | $32.11 | $40.26 | 21,750 | — | — |
| 2005-12-06 | $32.62 | $40.90 | 61,800 | — | — |
| 2005-12-05 | $32.23 | $40.41 | 15,000 | — | — |
| 2005-12-02 | $32.01 | $40.14 | 12,900 | — | — |
| 2005-12-01 | $32.24 | $40.42 | 29,850 | — | — |
| 2005-11-30 | $32.11 | $40.26 | 20,550 | — | — |
| 2005-11-29 | $31.97 | $40.09 | 20,400 | — | — |
| 2005-11-28 | $31.69 | $39.74 | 16,800 | — | — |
| 2005-11-25 | $31.85 | $39.94 | 4,500 | — | — |
| 2005-11-23 | $31.90 | $40.00 | 7,500 | — | — |
| 2005-11-22 | $31.70 | $39.75 | 14,400 | — | — |
| 2005-11-21 | $31.20 | $39.12 | 19,800 | — | — |
| 2005-11-18 | $30.55 | $38.30 | 7,650 | — | — |
| 2005-11-17 | $30.00 | $37.61 | 21,300 | — | — |
| 2005-11-16 | $28.75 | $36.05 | 11,850 | — | — |
| 2005-11-15 | $29.87 | $37.46 | 14,250 | — | — |
| 2005-11-14 | $29.77 | $37.32 | 20,700 | — | — |
| 2005-11-11 | $30.68 | $38.47 | 17,550 | — | — |
| 2005-11-10 | $30.77 | $38.58 | 18,300 | — | — |
| 2005-11-09 | $30.73 | $38.53 | 13,800 | — | — |
| 2005-11-08 | $30.42 | $38.14 | 4,650 | — | — |
| 2005-11-07 | $30.66 | $38.44 | 9,450 | — | — |
| 2005-11-04 | $30.63 | $38.41 | 3,600 | — | — |
| 2005-11-03 | $30.67 | $38.45 | 9,900 | — | — |
| 2005-11-02 | $30.37 | $38.08 | 16,650 | — | — |
| 2005-11-01 | $29.89 | $37.48 | 4,800 | — | — |
| 2005-10-31 | $29.83 | $37.41 | 48,150 | — | — |
| 2005-10-28 | $28.79 | $36.10 | 13,350 | — | — |
| 2005-10-27 | $28.27 | $35.45 | 6,300 | — | — |
| 2005-10-26 | $28.93 | $36.28 | 8,250 | — | — |
| 2005-10-25 | $28.93 | $36.28 | 23,100 | — | — |
| 2005-10-24 | $29.28 | $36.71 | 63,600 | — | — |
| 2005-10-21 | $27.69 | $34.71 | 19,650 | — | — |
| 2005-10-20 | $27.00 | $33.85 | 24,300 | — | — |
| 2005-10-19 | $26.67 | $33.43 | 31,050 | — | — |
| 2005-10-18 | $25.78 | $32.32 | 6,600 | — | — |
| 2005-10-17 | $25.95 | $32.21 | 10,200 | — | — |
| 2005-10-14 | $26.05 | $32.33 | 43,350 | — | — |
| 2005-10-13 | $25.93 | $32.17 | 12,900 | — | — |
| 2005-10-12 | $26.05 | $32.33 | 8,100 | — | — |
| 2005-10-11 | $26.74 | $33.18 | 14,700 | — | — |
| 2005-10-10 | $27.19 | $33.74 | 6,900 | — | — |
| 2005-10-07 | $27.90 | $34.62 | 9,450 | — | — |
| 2005-10-06 | $27.25 | $33.82 | 15,450 | — | — |
| 2005-10-05 | $27.10 | $33.63 | 44,850 | — | — |
| 2005-10-04 | $28.05 | $34.80 | 9,750 | — | — |
| 2005-10-03 | $27.95 | $34.68 | 20,250 | — | — |
| 2005-09-30 | $27.85 | $34.56 | 5,700 | — | — |
| 2005-09-29 | $28.09 | $34.85 | 5,850 | — | — |
| 2005-09-28 | $27.96 | $34.70 | 9,300 | — | — |
| 2005-09-27 | $28.35 | $35.18 | 3,600 | — | — |
| 2005-09-26 | $28.61 | $35.51 | 8,400 | — | — |
| 2005-09-23 | $27.99 | $34.73 | 5,250 | — | — |
| 2005-09-22 | $27.63 | $34.29 | 10,800 | — | — |
| 2005-09-21 | $27.84 | $34.55 | 30,000 | — | — |
| 2005-09-20 | $28.00 | $34.75 | 24,300 | — | — |
| 2005-09-19 | $27.93 | $34.65 | 27,000 | — | — |
| 2005-09-16 | $28.21 | $35.01 | 62,400 | — | — |
| 2005-09-15 | $27.59 | $34.24 | 14,850 | — | — |
| 2005-09-14 | $28.05 | $34.81 | 19,500 | — | — |
| 2005-09-13 | $28.95 | $35.92 | 1,950 | — | — |
| 2005-09-12 | $29.29 | $36.35 | 17,100 | — | — |
| 2005-09-09 | $29.33 | $36.40 | 11,250 | — | — |
| 2005-09-08 | $29.71 | $36.87 | 10,500 | — | — |
| 2005-09-07 | $29.33 | $36.40 | 7,500 | — | — |
| 2005-09-06 | $28.92 | $35.89 | 19,500 | — | — |
| 2005-09-02 | $28.85 | $35.80 | 18,750 | — | — |
| 2005-09-01 | $29.33 | $36.40 | 12,600 | — | — |
| 2005-08-31 | $28.88 | $35.84 | 15,900 | — | — |
| 2005-08-30 | $28.65 | $35.55 | 2,850 | — | — |
| 2005-08-29 | $28.45 | $35.30 | 9,150 | — | — |
| 2005-08-26 | $28.41 | $35.26 | 14,550 | — | — |
| 2005-08-25 | $28.23 | $35.04 | 2,550 | — | — |
| 2005-08-24 | $28.16 | $34.94 | 36,600 | — | — |
| 2005-08-23 | $27.61 | $34.27 | 11,100 | — | — |
| 2005-08-22 | $27.62 | $34.27 | 12,000 | — | — |
| 2005-08-19 | $27.85 | $34.56 | 6,300 | — | — |
| 2005-08-18 | $28.37 | $35.20 | 6,750 | — | — |
| 2005-08-17 | $28.30 | $35.12 | 4,050 | — | — |
| 2005-08-16 | $28.69 | $35.61 | 21,000 | — | — |
| 2005-08-15 | $28.76 | $35.69 | 19,200 | — | — |
| 2005-08-12 | $29.07 | $36.07 | 42,450 | — | — |
| 2005-08-11 | $28.69 | $35.61 | 27,150 | — | — |
| 2005-08-10 | $28.36 | $35.19 | 28,350 | — | — |
| 2005-08-09 | $28.67 | $35.57 | 23,250 | — | — |
| 2005-08-08 | $27.53 | $34.17 | 24,900 | — | — |
| 2005-08-05 | $26.87 | $33.35 | 15,750 | — | — |
| 2005-08-04 | $28.28 | $35.09 | 4,050 | — | — |
| 2005-08-03 | $28.67 | $35.57 | 16,800 | — | — |
| 2005-08-02 | $28.53 | $35.40 | 33,900 | — | — |
| 2005-08-01 | $27.51 | $34.14 | 11,100 | — | — |
| 2005-07-29 | $27.17 | $33.71 | 45,150 | — | — |
| 2005-07-28 | $27.88 | $34.60 | 73,800 | — | — |
| 2005-07-27 | $28.82 | $35.76 | 24,000 | — | — |
| 2005-07-26 | $28.67 | $35.57 | 6,450 | — | — |
| 2005-07-25 | $28.67 | $35.58 | 14,400 | — | — |
| 2005-07-22 | $28.17 | $34.95 | 29,850 | — | — |
| 2005-07-21 | $26.90 | $33.38 | 9,300 | — | — |
| 2005-07-20 | $27.48 | $34.10 | 27,000 | — | — |
| 2005-07-19 | $26.11 | $32.40 | 4,800 | — | — |
| 2005-07-18 | $25.72 | $31.92 | 12,600 | — | — |
| 2005-07-15 | $26.09 | $32.37 | 12,600 | — | — |
| 2005-07-14 | $26.68 | $33.11 | 24,150 | — | — |
| 2005-07-13 | $27.47 | $34.09 | 21,900 | — | — |
| 2005-07-12 | $28.11 | $34.88 | 16,050 | — | — |
| 2005-07-11 | $27.83 | $34.54 | 23,100 | — | — |
| 2005-07-08 | $26.67 | $33.09 | 20,100 | — | — |
| 2005-07-07 | $26.45 | $32.83 | 5,100 | — | — |
| 2005-07-06 | $26.55 | $32.94 | 8,700 | — | — |
| 2005-07-05 | $26.40 | $32.76 | 10,650 | — | — |
| 2005-07-01 | $25.45 | $31.58 | 5,250 | — | — |
| 2005-06-30 | $25.75 | $31.95 | 6,900 | — | — |
| 2005-06-29 | $26.15 | $32.45 | 23,850 | — | — |
| 2005-06-28 | $25.96 | $32.21 | 22,200 | — | — |
| 2005-06-27 | $24.19 | $30.01 | 15,750 | — | — |
| 2005-06-24 | $24.45 | $30.34 | 48,300 | — | — |
| 2005-06-23 | $25.81 | $32.03 | 27,300 | — | — |
| 2005-06-22 | $26.23 | $32.55 | 17,850 | — | — |
| 2005-06-21 | $26.29 | $32.62 | 6,900 | — | — |
| 2005-06-20 | $25.95 | $32.21 | 9,750 | — | — |
| 2005-06-17 | $26.21 | $32.53 | 60,600 | — | — |
| 2005-06-16 | $26.43 | $32.80 | 32,550 | — | — |
| 2005-06-15 | $25.74 | $31.94 | 21,750 | — | — |
| 2005-06-14 | $25.87 | $32.11 | 22,800 | — | — |
| 2005-06-13 | $25.43 | $31.56 | 37,200 | — | — |
| 2005-06-10 | $25.85 | $32.07 | 15,900 | — | — |
| 2005-06-09 | $25.93 | $32.18 | 42,000 | — | — |
| 2005-06-08 | $25.63 | $31.80 | 27,450 | — | — |
| 2005-06-07 | $24.99 | $31.01 | 41,250 | — | — |
| 2005-06-06 | $24.29 | $30.15 | 40,200 | — | — |
| 2005-06-03 | $24.33 | $30.20 | 37,050 | — | — |
| 2005-06-02 | $24.54 | $30.45 | 10,950 | — | — |
| 2005-06-01 | $25.13 | $31.18 | 18,300 | — | — |
| 2005-05-31 | $24.17 | $30.00 | 77,850 | — | — |
| 2005-05-27 | $25.84 | $32.07 | 32,100 | — | — |
| 2005-05-26 | $25.55 | $31.71 | 34,950 | — | — |
| 2005-05-25 | $24.81 | $30.79 | 78,750 | — | — |
| 2005-05-24 | $24.11 | $29.91 | 19,500 | — | — |
| 2005-05-23 | $24.19 | $30.01 | 28,500 | — | — |
| 2005-05-20 | $23.99 | $29.77 | 32,700 | — | — |
| 2005-05-19 | $24.41 | $30.29 | 25,200 | — | — |
| 2005-05-18 | $24.53 | $30.44 | 28,800 | — | — |
| 2005-05-17 | $23.83 | $29.58 | 33,750 | — | — |
| 2005-05-16 | $24.50 | $30.40 | 26,850 | — | — |
| 2005-05-13 | $23.33 | $28.95 | 23,250 | — | — |
| 2005-05-12 | $23.52 | $29.19 | 20,700 | — | — |
| 2005-05-11 | $24.22 | $30.05 | 22,200 | — | — |
| 2005-05-10 | $24.18 | $30.01 | 20,700 | — | — |
| 2005-05-09 | $23.80 | $29.53 | 9,600 | — | — |
| 2005-05-06 | $23.64 | $29.34 | 12,300 | — | — |
| 2005-05-05 | $24.00 | $29.78 | 6,450 | — | — |
| 2005-05-04 | $23.35 | $28.98 | 42,600 | — | — |
| 2005-05-03 | $23.39 | $29.03 | 36,600 | — | — |
| 2005-05-02 | $23.54 | $29.21 | 67,050 | — | — |
| 2005-04-29 | $23.17 | $28.75 | 18,300 | — | — |
| 2005-04-28 | $23.17 | $28.76 | 23,400 | — | — |
| 2005-04-27 | $23.33 | $28.95 | 4,500 | — | — |
| 2005-04-26 | $23.67 | $29.37 | 15,750 | — | — |
| 2005-04-25 | $23.89 | $29.65 | 10,050 | — | — |
| 2005-04-22 | $23.17 | $28.75 | 35,250 | — | — |
| 2005-04-21 | $23.56 | $29.24 | 54,750 | — | — |
| 2005-04-20 | $21.09 | $26.17 | 15,600 | — | — |
| 2005-04-19 | $21.27 | $26.40 | 21,900 | — | — |
| 2005-04-18 | $20.67 | $25.65 | 23,400 | — | — |
| 2005-04-15 | $20.05 | $24.57 | 19,800 | — | — |
| 2005-04-14 | $21.14 | $25.91 | 30,900 | — | — |
| 2005-04-13 | $22.09 | $27.08 | 3,900 | — | — |
| 2005-04-12 | $22.22 | $27.23 | 24,750 | — | — |
| 2005-04-11 | $21.57 | $26.43 | 11,250 | — | — |
| 2005-04-08 | $21.89 | $26.83 | 44,400 | — | — |
| 2005-04-07 | $22.09 | $27.07 | 10,650 | — | — |
| 2005-04-06 | $21.66 | $26.55 | 4,950 | — | — |
| 2005-04-05 | $21.35 | $26.17 | 27,750 | — | — |
| 2005-04-04 | $21.25 | $26.05 | 21,450 | — | — |
| 2005-04-01 | $21.07 | $25.83 | 33,600 | — | — |
| 2005-03-31 | $21.35 | $26.16 | 44,400 | — | — |
| 2005-03-30 | $22.29 | $27.32 | 12,300 | — | — |
| 2005-03-29 | $21.76 | $26.67 | 13,950 | — | — |
| 2005-03-28 | $22.16 | $27.16 | 15,600 | — | — |
| 2005-03-24 | $21.59 | $26.46 | 9,900 | — | — |
| 2005-03-23 | $20.97 | $25.70 | 16,500 | — | — |
| 2005-03-22 | $21.02 | $25.76 | 6,300 | — | — |
| 2005-03-21 | $21.01 | $25.75 | 18,600 | — | — |
| 2005-03-18 | $21.72 | $26.62 | 54,000 | — | — |
| 2005-03-17 | $22.63 | $27.74 | 8,100 | — | — |
| 2005-03-16 | $22.75 | $27.89 | 24,000 | — | — |
| 2005-03-15 | $22.04 | $27.01 | 9,750 | — | — |
| 2005-03-14 | $21.99 | $26.95 | 16,350 | — | — |
| 2005-03-11 | $22.00 | $26.96 | 31,350 | — | — |
| 2005-03-10 | $21.87 | $26.80 | 19,650 | — | — |
| 2005-03-09 | $22.12 | $27.11 | 11,850 | — | — |
| 2005-03-08 | $22.73 | $27.86 | 8,400 | — | — |
| 2005-03-07 | $23.11 | $28.32 | 5,850 | — | — |
| 2005-03-04 | $23.94 | $29.34 | 4,500 | — | — |
| 2005-03-03 | $23.71 | $29.06 | 31,800 | — | — |
| 2005-03-02 | $24.00 | $29.42 | 3,300 | — | — |
| 2005-03-01 | $24.00 | $29.42 | 21,450 | — | — |
| 2005-02-28 | $24.13 | $29.57 | 10,050 | — | — |
| 2005-02-25 | $23.87 | $29.26 | 2,400 | — | — |
| 2005-02-24 | $23.14 | $28.36 | 7,950 | — | — |
| 2005-02-23 | $23.37 | $28.65 | 12,300 | — | — |
| 2005-02-22 | $23.28 | $28.53 | 35,100 | — | — |
| 2005-02-18 | $23.63 | $28.97 | 14,400 | — | — |
| 2005-02-17 | $23.83 | $29.21 | 9,600 | — | — |
| 2005-02-16 | $24.10 | $29.54 | 5,850 | — | — |
| 2005-02-15 | $23.69 | $29.04 | 19,950 | — | — |
| 2005-02-14 | $23.67 | $29.01 | 8,850 | — | — |
| 2005-02-11 | $23.38 | $28.66 | 27,750 | — | — |
| 2005-02-10 | $22.52 | $27.60 | 15,300 | — | — |
| 2005-02-09 | $23.11 | $28.33 | 10,350 | — | — |
| 2005-02-08 | $23.77 | $29.13 | 2,400 | — | — |
| 2005-02-07 | $23.53 | $28.84 | 1,500 | — | — |
| 2005-02-04 | $23.83 | $29.21 | 3,150 | — | — |
| 2005-02-03 | $23.35 | $28.61 | 5,100 | — | — |
| 2005-02-02 | $24.10 | $29.54 | 2,700 | — | — |
| 2005-02-01 | $23.99 | $29.40 | 11,100 | — | — |
| 2005-01-31 | $24.07 | $29.50 | 9,450 | — | — |
| 2005-01-28 | $23.11 | $28.33 | 11,550 | — | — |
| 2005-01-27 | $23.50 | $28.80 | 2,850 | — | — |
| 2005-01-26 | $23.59 | $28.91 | 17,850 | — | — |
| 2005-01-25 | $22.40 | $27.45 | 5,250 | — | — |
| 2005-01-24 | $22.27 | $27.29 | 5,100 | — | — |
| 2005-01-21 | $22.43 | $27.50 | 34,500 | — | — |
| 2005-01-20 | $21.99 | $26.95 | 23,700 | — | — |
| 2005-01-19 | $22.11 | $27.09 | 6,600 | — | — |
| 2005-01-18 | $22.90 | $28.07 | 5,400 | — | — |
| 2005-01-14 | $22.48 | $27.55 | 15,900 | — | — |
| 2005-01-13 | $21.87 | $26.80 | 19,500 | — | — |
| 2005-01-12 | $22.09 | $27.07 | 16,350 | — | — |
| 2005-01-11 | $23.25 | $28.50 | 33,450 | — | — |
| 2005-01-10 | $23.99 | $29.41 | 32,250 | — | — |
| 2005-01-07 | $24.31 | $29.80 | 31,200 | — | — |
| 2005-01-06 | $24.37 | $29.86 | 57,900 | — | — |
| 2005-01-05 | $24.40 | $29.91 | 30,600 | — | — |
| 2005-01-04 | $24.67 | $30.23 | 14,850 | — | — |
| 2005-01-03 | $25.35 | $31.07 | 46,050 | — | — |