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
- 1994-04-18 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 | $22.79 | $27.71 | 2,900 | — | — |
| 2005-12-29 | $22.94 | $27.89 | 2,600 | — | — |
| 2005-12-28 | $23.23 | $28.24 | 11,100 | — | — |
| 2005-12-27 | $22.61 | $27.49 | 1,000 | — | — |
| 2005-12-23 | $23.13 | $28.12 | 2,800 | — | — |
| 2005-12-22 | $23.01 | $27.97 | 9,800 | — | — |
| 2005-12-21 | $22.50 | $27.35 | 3,500 | — | — |
| 2005-12-20 | $22.51 | $27.37 | 7,800 | — | — |
| 2005-12-19 | $22.70 | $27.60 | 9,200 | — | — |
| 2005-12-16 | $23.23 | $28.24 | 30,300 | — | — |
| 2005-12-15 | $23.30 | $28.33 | 3,700 | — | — |
| 2005-12-14 | $23.31 | $28.34 | 4,700 | — | — |
| 2005-12-13 | $23.18 | $28.18 | 1,200 | — | — |
| 2005-12-12 | $23.36 | $28.40 | 5,200 | — | — |
| 2005-12-09 | $23.54 | $28.62 | 9,300 | — | — |
| 2005-12-08 | $23.31 | $28.34 | 600 | — | — |
| 2005-12-07 | $23.28 | $28.30 | 4,300 | — | — |
| 2005-12-06 | $23.31 | $28.34 | 7,600 | — | — |
| 2005-12-05 | $23.29 | $28.32 | 1,500 | — | — |
| 2005-12-02 | $23.64 | $28.74 | 5,400 | — | — |
| 2005-12-01 | $23.61 | $28.70 | 7,000 | — | — |
| 2005-11-30 | $23.05 | $28.02 | 12,400 | — | — |
| 2005-11-29 | $23.55 | $28.63 | 9,800 | — | — |
| 2005-11-28 | $23.35 | $28.39 | 12,700 | — | — |
| 2005-11-25 | $24.15 | $29.36 | 700 | — | — |
| 2005-11-23 | $24.09 | $29.29 | 300 | — | — |
| 2005-11-22 | $24.08 | $29.28 | 3,100 | — | — |
| 2005-11-21 | $24.05 | $29.24 | 4,400 | — | — |
| 2005-11-18 | $23.82 | $28.96 | 10,700 | — | — |
| 2005-11-17 | $23.90 | $29.06 | 1,500 | — | — |
| 2005-11-16 | $23.50 | $28.57 | 3,600 | — | — |
| 2005-11-15 | $23.74 | $28.86 | 4,000 | — | — |
| 2005-11-14 | $23.78 | $28.91 | 6,700 | — | — |
| 2005-11-11 | $24.00 | $29.18 | 900 | — | — |
| 2005-11-10 | $23.88 | $29.03 | 10,700 | — | — |
| 2005-11-09 | $23.73 | $28.85 | 13,000 | — | — |
| 2005-11-08 | $23.65 | $28.75 | 4,000 | — | — |
| 2005-11-07 | $23.18 | $28.18 | 17,600 | — | — |
| 2005-11-04 | $23.34 | $28.38 | 9,700 | — | — |
| 2005-11-03 | $23.29 | $28.32 | 94,500 | — | — |
| 2005-11-02 | $23.92 | $29.08 | 6,700 | — | — |
| 2005-11-01 | $23.24 | $28.25 | 6,400 | — | — |
| 2005-10-31 | $23.49 | $28.56 | 9,500 | — | — |
| 2005-10-28 | $23.35 | $28.39 | 9,000 | — | — |
| 2005-10-27 | $23.35 | $28.24 | 49,200 | — | — |
| 2005-10-26 | $22.92 | $27.72 | 29,000 | — | — |
| 2005-10-25 | $23.48 | $28.40 | 5,500 | — | — |
| 2005-10-24 | $23.49 | $28.41 | 4,000 | — | — |
| 2005-10-21 | $22.28 | $26.95 | 1,900 | — | — |
| 2005-10-20 | $21.96 | $26.56 | 2,400 | — | — |
| 2005-10-19 | $22.56 | $27.29 | 3,400 | — | — |
| 2005-10-18 | $22.44 | $27.14 | 4,000 | — | — |
| 2005-10-17 | $22.56 | $27.29 | 1,200 | — | — |
| 2005-10-14 | $22.69 | $27.44 | 2,400 | — | — |
| 2005-10-13 | $22.00 | $26.61 | 5,800 | — | — |
| 2005-10-12 | $22.00 | $26.61 | 14,200 | — | — |
| 2005-10-11 | $21.78 | $26.34 | 3,600 | — | — |
| 2005-10-10 | $21.93 | $26.52 | 8,900 | — | — |
| 2005-10-07 | $21.81 | $26.38 | 5,000 | — | — |
| 2005-10-06 | $21.76 | $26.32 | 7,400 | — | — |
| 2005-10-05 | $21.75 | $26.31 | 10,000 | — | — |
| 2005-10-04 | $22.26 | $26.92 | 1,500 | — | — |
| 2005-10-03 | $22.80 | $27.58 | 0 | — | — |
| 2005-09-30 | $22.80 | $27.58 | 3,700 | — | — |
| 2005-09-29 | $22.28 | $26.95 | 2,900 | — | — |
| 2005-09-28 | $21.80 | $26.37 | 7,600 | — | — |
| 2005-09-27 | $22.22 | $26.88 | 1,200 | — | — |
| 2005-09-26 | $23.05 | $27.88 | 14,900 | — | — |
| 2005-09-23 | $22.45 | $27.15 | 3,000 | — | — |
| 2005-09-22 | $22.36 | $27.04 | 7,500 | — | — |
| 2005-09-21 | $22.35 | $27.03 | 7,600 | — | — |
| 2005-09-20 | $22.70 | $27.46 | 2,200 | — | — |
| 2005-09-19 | $22.66 | $27.41 | 7,600 | — | — |
| 2005-09-16 | $22.50 | $27.21 | 32,900 | — | — |
| 2005-09-15 | $22.30 | $26.97 | 18,200 | — | — |
| 2005-09-14 | $22.85 | $27.64 | 3,300 | — | — |
| 2005-09-13 | $23.07 | $27.90 | 17,500 | — | — |
| 2005-09-12 | $23.48 | $28.40 | 3,700 | — | — |
| 2005-09-09 | $23.42 | $28.33 | 6,600 | — | — |
| 2005-09-08 | $23.15 | $28.00 | 46,500 | — | — |
| 2005-09-07 | $23.39 | $28.29 | 9,700 | — | — |
| 2005-09-06 | $23.48 | $28.40 | 1,600 | — | — |
| 2005-09-02 | $23.26 | $28.13 | 700 | — | — |
| 2005-09-01 | $23.80 | $28.79 | 5,000 | — | — |
| 2005-08-31 | $23.70 | $28.67 | 5,900 | — | — |
| 2005-08-30 | $23.25 | $28.12 | 7,200 | — | — |
| 2005-08-29 | $23.45 | $28.36 | 60,300 | — | — |
| 2005-08-26 | $22.89 | $27.69 | 16,100 | — | — |
| 2005-08-25 | $23.14 | $27.99 | 6,000 | — | — |
| 2005-08-24 | $23.40 | $28.30 | 7,700 | — | — |
| 2005-08-23 | $23.20 | $28.06 | 31,600 | — | — |
| 2005-08-22 | $23.10 | $27.94 | 14,800 | — | — |
| 2005-08-19 | $23.05 | $27.88 | 9,800 | — | — |
| 2005-08-18 | $22.60 | $27.34 | 3,700 | — | — |
| 2005-08-17 | $22.70 | $27.46 | 4,200 | — | — |
| 2005-08-16 | $22.95 | $27.76 | 33,400 | — | — |
| 2005-08-15 | $23.49 | $28.41 | 5,400 | — | — |
| 2005-08-12 | $22.89 | $27.69 | 9,000 | — | — |
| 2005-08-11 | $24.23 | $29.31 | 9,300 | — | — |
| 2005-08-10 | $22.78 | $27.55 | 2,300 | — | — |
| 2005-08-09 | $22.43 | $27.13 | 20,800 | — | — |
| 2005-08-08 | $22.68 | $27.43 | 8,100 | — | — |
| 2005-08-05 | $22.57 | $27.30 | 9,700 | — | — |
| 2005-08-04 | $23.23 | $28.10 | 9,200 | — | — |
| 2005-08-03 | $24.04 | $29.08 | 5,900 | — | — |
| 2005-08-02 | $23.88 | $28.88 | 4,000 | — | — |
| 2005-08-01 | $24.41 | $29.52 | 9,700 | — | — |
| 2005-07-29 | $24.38 | $29.36 | 15,900 | — | — |
| 2005-07-28 | $24.25 | $29.20 | 6,600 | — | — |
| 2005-07-27 | $23.97 | $28.86 | 15,400 | — | — |
| 2005-07-26 | $24.50 | $29.50 | 15,400 | — | — |
| 2005-07-25 | $23.51 | $28.31 | 21,200 | — | — |
| 2005-07-22 | $24.01 | $28.91 | 14,600 | — | — |
| 2005-07-21 | $23.46 | $28.25 | 1,600 | — | — |
| 2005-07-20 | $24.10 | $29.02 | 1,900 | — | — |
| 2005-07-19 | $24.00 | $28.90 | 3,800 | — | — |
| 2005-07-18 | $23.02 | $27.72 | 7,200 | — | — |
| 2005-07-15 | $23.50 | $28.30 | 15,500 | — | — |
| 2005-07-14 | $23.10 | $27.81 | 1,500 | — | — |
| 2005-07-13 | $23.54 | $28.34 | 4,700 | — | — |
| 2005-07-12 | $23.50 | $28.30 | 11,800 | — | — |
| 2005-07-11 | $24.40 | $29.38 | 4,100 | — | — |
| 2005-07-08 | $24.16 | $29.09 | 8,700 | — | — |
| 2005-07-07 | $22.52 | $27.12 | 12,500 | — | — |
| 2005-07-06 | $22.72 | $27.36 | 2,400 | — | — |
| 2005-07-05 | $22.80 | $27.45 | 7,400 | — | — |
| 2005-07-01 | $22.27 | $26.81 | 5,000 | — | — |
| 2005-06-30 | $22.68 | $27.31 | 10,900 | — | — |
| 2005-06-29 | $22.98 | $27.67 | 5,700 | — | — |
| 2005-06-28 | $22.86 | $27.53 | 26,900 | — | — |
| 2005-06-27 | $22.35 | $26.91 | 40,100 | — | — |
| 2005-06-24 | $23.35 | $28.11 | 235,700 | — | — |
| 2005-06-23 | $24.29 | $29.25 | 2,900 | — | — |
| 2005-06-22 | $24.46 | $29.45 | 4,700 | — | — |
| 2005-06-21 | $24.46 | $29.45 | 4,500 | — | — |
| 2005-06-20 | $24.45 | $29.44 | 6,400 | — | — |
| 2005-06-17 | $24.39 | $29.37 | 2,900 | — | — |
| 2005-06-16 | $24.39 | $29.37 | 8,000 | — | — |
| 2005-06-15 | $24.44 | $29.43 | 21,600 | — | — |
| 2005-06-14 | $23.99 | $28.89 | 3,200 | — | — |
| 2005-06-13 | $23.99 | $28.89 | 4,900 | — | — |
| 2005-06-10 | $23.99 | $28.89 | 6,200 | — | — |
| 2005-06-09 | $23.93 | $28.81 | 11,300 | — | — |
| 2005-06-08 | $23.99 | $28.89 | 3,300 | — | — |
| 2005-06-07 | $23.52 | $28.32 | 11,300 | — | — |
| 2005-06-06 | $23.05 | $27.75 | 7,200 | — | — |
| 2005-06-03 | $22.94 | $27.62 | 4,400 | — | — |
| 2005-06-02 | $22.79 | $27.44 | 5,700 | — | — |
| 2005-06-01 | $22.07 | $26.57 | 6,500 | — | — |
| 2005-05-31 | $22.78 | $27.43 | 8,000 | — | — |
| 2005-05-27 | $22.75 | $27.39 | 2,500 | — | — |
| 2005-05-26 | $22.56 | $27.16 | 18,800 | — | — |
| 2005-05-25 | $22.29 | $26.84 | 15,900 | — | — |
| 2005-05-24 | $22.00 | $26.49 | 2,600 | — | — |
| 2005-05-23 | $21.77 | $26.21 | 100 | — | — |
| 2005-05-20 | $22.00 | $26.49 | 1,300 | — | — |
| 2005-05-19 | $22.00 | $26.49 | 3,700 | — | — |
| 2005-05-18 | $21.70 | $26.13 | 800 | — | — |
| 2005-05-17 | $21.70 | $26.13 | 500 | — | — |
| 2005-05-16 | $21.60 | $26.01 | 23,700 | — | — |
| 2005-05-13 | $20.90 | $25.17 | 800 | — | — |
| 2005-05-12 | $21.33 | $25.68 | 7,600 | — | — |
| 2005-05-11 | $20.87 | $25.13 | 10,900 | — | — |
| 2005-05-10 | $21.60 | $26.01 | 6,500 | — | — |
| 2005-05-09 | $21.60 | $26.01 | 1,300 | — | — |
| 2005-05-06 | $21.60 | $26.01 | 5,500 | — | — |
| 2005-05-05 | $21.47 | $25.85 | 5,500 | — | — |
| 2005-05-04 | $20.86 | $25.12 | 900 | — | — |
| 2005-05-03 | $21.25 | $25.45 | 20,900 | — | — |
| 2005-05-02 | $19.70 | $23.60 | 1,100 | — | — |
| 2005-04-29 | $19.86 | $23.79 | 5,500 | — | — |
| 2005-04-28 | $19.14 | $22.93 | 10,700 | — | — |
| 2005-04-27 | $19.49 | $23.35 | 12,100 | — | — |
| 2005-04-26 | $19.30 | $23.12 | 1,000 | — | — |
| 2005-04-25 | $19.35 | $23.18 | 900 | — | — |
| 2005-04-22 | $20.00 | $23.96 | 5,000 | — | — |
| 2005-04-21 | $20.10 | $24.08 | 3,000 | — | — |
| 2005-04-20 | $20.00 | $23.96 | 5,100 | — | — |
| 2005-04-19 | $19.40 | $23.24 | 9,000 | — | — |
| 2005-04-18 | $19.52 | $23.38 | 3,700 | — | — |
| 2005-04-15 | $19.93 | $23.87 | 3,000 | — | — |
| 2005-04-14 | $20.00 | $23.96 | 0 | — | — |
| 2005-04-13 | $20.00 | $23.96 | 2,200 | — | — |
| 2005-04-12 | $19.80 | $23.72 | 1,500 | — | — |
| 2005-04-11 | $19.77 | $23.68 | 1,100 | — | — |
| 2005-04-08 | $19.55 | $23.42 | 23,800 | — | — |
| 2005-04-07 | $20.07 | $24.04 | 15,500 | — | — |
| 2005-04-06 | $21.30 | $25.51 | 7,000 | — | — |
| 2005-04-05 | $21.81 | $26.12 | 800 | — | — |
| 2005-04-04 | $21.80 | $26.11 | 2,300 | — | — |
| 2005-04-01 | $21.77 | $26.08 | 1,300 | — | — |
| 2005-03-31 | $22.14 | $26.52 | 3,200 | — | — |
| 2005-03-30 | $22.11 | $26.48 | 800 | — | — |
| 2005-03-29 | $22.10 | $26.47 | 3,900 | — | — |
| 2005-03-28 | $21.92 | $26.26 | 2,400 | — | — |
| 2005-03-24 | $21.92 | $26.26 | 2,600 | — | — |
| 2005-03-23 | $21.67 | $25.96 | 3,700 | — | — |
| 2005-03-22 | $22.35 | $26.77 | 2,100 | — | — |
| 2005-03-21 | $22.57 | $27.04 | 9,900 | — | — |
| 2005-03-18 | $22.24 | $26.64 | 1,500 | — | — |
| 2005-03-17 | $22.00 | $26.35 | 5,000 | — | — |
| 2005-03-16 | $22.03 | $26.39 | 1,900 | — | — |
| 2005-03-15 | $22.42 | $26.86 | 3,600 | — | — |
| 2005-03-14 | $22.99 | $27.54 | 1,400 | — | — |
| 2005-03-11 | $23.00 | $27.55 | 2,200 | — | — |
| 2005-03-10 | $22.93 | $27.47 | 2,300 | — | — |
| 2005-03-09 | $22.62 | $27.10 | 2,500 | — | — |
| 2005-03-08 | $22.82 | $27.33 | 2,300 | — | — |
| 2005-03-07 | $23.72 | $28.41 | 1,600 | — | — |
| 2005-03-04 | $24.19 | $28.98 | 0 | — | — |
| 2005-03-03 | $24.19 | $28.98 | 1,300 | — | — |
| 2005-03-02 | $24.20 | $28.99 | 3,300 | — | — |
| 2005-03-01 | $24.03 | $28.78 | 6,600 | — | — |
| 2005-02-28 | $23.78 | $28.48 | 5,900 | — | — |
| 2005-02-25 | $23.68 | $28.36 | 31,200 | — | — |
| 2005-02-24 | $22.90 | $27.43 | 2,600 | — | — |
| 2005-02-23 | $22.97 | $27.51 | 400 | — | — |
| 2005-02-22 | $22.95 | $27.49 | 18,200 | — | — |
| 2005-02-18 | $23.21 | $27.80 | 4,600 | — | — |
| 2005-02-17 | $23.31 | $27.92 | 10,700 | — | — |
| 2005-02-16 | $23.49 | $28.14 | 9,800 | — | — |
| 2005-02-15 | $22.80 | $27.31 | 12,800 | — | — |
| 2005-02-14 | $22.88 | $27.41 | 42,700 | — | — |
| 2005-02-11 | $23.00 | $27.55 | 26,700 | — | — |
| 2005-02-10 | $22.71 | $27.20 | 7,000 | — | — |
| 2005-02-09 | $22.99 | $27.54 | 17,400 | — | — |
| 2005-02-08 | $22.75 | $27.25 | 4,600 | — | — |
| 2005-02-07 | $23.16 | $27.74 | 13,800 | — | — |
| 2005-02-04 | $22.93 | $27.47 | 6,800 | — | — |
| 2005-02-03 | $23.05 | $27.61 | 14,400 | — | — |
| 2005-02-02 | $23.42 | $28.05 | 16,600 | — | — |
| 2005-02-01 | $22.47 | $26.92 | 2,600 | — | — |
| 2005-01-31 | $22.16 | $26.41 | 9,900 | — | — |
| 2005-01-28 | $22.84 | $27.22 | 7,200 | — | — |
| 2005-01-27 | $22.57 | $26.90 | 14,800 | — | — |
| 2005-01-26 | $22.75 | $27.12 | 5,200 | — | — |
| 2005-01-25 | $22.70 | $27.06 | 8,900 | — | — |
| 2005-01-24 | $22.60 | $26.94 | 5,900 | — | — |
| 2005-01-21 | $22.35 | $26.64 | 5,800 | — | — |
| 2005-01-20 | $22.54 | $26.87 | 900 | — | — |
| 2005-01-19 | $22.60 | $26.94 | 2,200 | — | — |
| 2005-01-18 | $22.35 | $26.64 | 2,700 | — | — |
| 2005-01-14 | $22.30 | $26.58 | 3,100 | — | — |
| 2005-01-13 | $22.16 | $26.41 | 7,800 | — | — |
| 2005-01-12 | $22.16 | $26.41 | 3,700 | — | — |
| 2005-01-11 | $22.33 | $26.61 | 6,400 | — | — |
| 2005-01-10 | $22.29 | $26.57 | 8,500 | — | — |
| 2005-01-07 | $22.15 | $26.40 | 11,700 | — | — |
| 2005-01-06 | $22.40 | $26.70 | 14,700 | — | — |
| 2005-01-05 | $22.42 | $26.72 | 2,400 | — | — |
| 2005-01-04 | $22.99 | $27.40 | 6,200 | — | — |
| 2005-01-03 | $22.91 | $27.31 | 5,000 | — | — |