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
- 1992-06-16 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 | $28.55 | $29.57 | 53,200 | — | — |
| 2005-12-29 | $29.19 | $30.23 | 18,500 | — | — |
| 2005-12-28 | $28.98 | $30.01 | 27,800 | — | — |
| 2005-12-27 | $28.76 | $29.79 | 15,700 | — | — |
| 2005-12-23 | $29.22 | $30.26 | 8,500 | — | — |
| 2005-12-22 | $29.70 | $30.76 | 35,200 | — | — |
| 2005-12-21 | $29.38 | $30.43 | 113,400 | — | — |
| 2005-12-20 | $29.17 | $30.21 | 40,100 | — | — |
| 2005-12-19 | $29.14 | $30.18 | 39,000 | — | — |
| 2005-12-16 | $29.58 | $30.64 | 107,800 | — | — |
| 2005-12-15 | $29.50 | $30.55 | 41,400 | — | — |
| 2005-12-14 | $29.50 | $30.55 | 31,100 | — | — |
| 2005-12-13 | $29.41 | $30.46 | 31,300 | — | — |
| 2005-12-12 | $29.47 | $30.52 | 31,000 | — | — |
| 2005-12-09 | $29.33 | $30.38 | 27,500 | — | — |
| 2005-12-08 | $29.40 | $30.45 | 35,400 | — | — |
| 2005-12-07 | $29.00 | $30.04 | 38,100 | — | — |
| 2005-12-06 | $29.14 | $30.18 | 55,800 | — | — |
| 2005-12-05 | $29.00 | $30.04 | 90,900 | — | — |
| 2005-12-02 | $28.77 | $29.80 | 45,600 | — | — |
| 2005-12-01 | $28.80 | $29.83 | 71,500 | — | — |
| 2005-11-30 | $28.85 | $29.88 | 58,900 | — | — |
| 2005-11-29 | $28.99 | $30.03 | 62,300 | — | — |
| 2005-11-28 | $28.92 | $29.95 | 57,900 | — | — |
| 2005-11-25 | $29.10 | $30.14 | 6,700 | — | — |
| 2005-11-23 | $29.11 | $30.15 | 17,100 | — | — |
| 2005-11-22 | $29.04 | $30.08 | 78,300 | — | — |
| 2005-11-21 | $28.96 | $29.99 | 36,100 | — | — |
| 2005-11-18 | $28.40 | $29.41 | 50,900 | — | — |
| 2005-11-17 | $28.75 | $29.78 | 45,100 | — | — |
| 2005-11-16 | $28.46 | $29.48 | 53,200 | — | — |
| 2005-11-15 | $28.68 | $29.70 | 70,000 | — | — |
| 2005-11-14 | $29.00 | $30.04 | 40,400 | — | — |
| 2005-11-11 | $29.66 | $30.72 | 92,400 | — | — |
| 2005-11-10 | $29.49 | $30.54 | 79,300 | — | — |
| 2005-11-09 | $29.21 | $30.25 | 58,200 | — | — |
| 2005-11-08 | $29.12 | $30.16 | 25,300 | — | — |
| 2005-11-07 | $29.55 | $30.61 | 47,500 | — | — |
| 2005-11-04 | $29.40 | $30.33 | 57,700 | — | — |
| 2005-11-03 | $29.43 | $30.36 | 62,400 | — | — |
| 2005-11-02 | $29.22 | $30.14 | 83,900 | — | — |
| 2005-11-01 | $28.88 | $29.79 | 32,400 | — | — |
| 2005-10-31 | $28.91 | $29.82 | 91,900 | — | — |
| 2005-10-28 | $27.86 | $28.74 | 49,700 | — | — |
| 2005-10-27 | $26.85 | $27.70 | 54,300 | — | — |
| 2005-10-26 | $27.15 | $28.00 | 51,300 | — | — |
| 2005-10-25 | $26.56 | $27.40 | 25,800 | — | — |
| 2005-10-24 | $26.67 | $27.51 | 183,600 | — | — |
| 2005-10-21 | $25.63 | $26.44 | 32,600 | — | — |
| 2005-10-20 | $24.94 | $25.73 | 37,900 | — | — |
| 2005-10-19 | $25.22 | $26.01 | 80,900 | — | — |
| 2005-10-18 | $24.95 | $25.74 | 50,100 | — | — |
| 2005-10-17 | $25.43 | $26.23 | 34,300 | — | — |
| 2005-10-14 | $25.41 | $26.21 | 62,200 | — | — |
| 2005-10-13 | $25.74 | $26.55 | 29,800 | — | — |
| 2005-10-12 | $25.86 | $26.67 | 68,100 | — | — |
| 2005-10-11 | $25.40 | $26.20 | 117,000 | — | — |
| 2005-10-10 | $25.00 | $25.79 | 15,900 | — | — |
| 2005-10-07 | $25.73 | $26.54 | 6,500 | — | — |
| 2005-10-06 | $25.53 | $26.33 | 25,600 | — | — |
| 2005-10-05 | $26.46 | $27.29 | 107,400 | — | — |
| 2005-10-04 | $26.24 | $27.07 | 130,100 | — | — |
| 2005-10-03 | $26.50 | $27.33 | 19,100 | — | — |
| 2005-09-30 | $26.23 | $27.06 | 21,100 | — | — |
| 2005-09-29 | $26.10 | $26.92 | 55,100 | — | — |
| 2005-09-28 | $25.89 | $26.71 | 83,500 | — | — |
| 2005-09-27 | $26.18 | $27.00 | 112,700 | — | — |
| 2005-09-26 | $26.15 | $26.97 | 19,800 | — | — |
| 2005-09-23 | $25.65 | $26.46 | 13,000 | — | — |
| 2005-09-22 | $24.93 | $25.71 | 18,100 | — | — |
| 2005-09-21 | $24.61 | $25.38 | 45,800 | — | — |
| 2005-09-20 | $24.78 | $25.56 | 59,300 | — | — |
| 2005-09-19 | $25.31 | $26.11 | 23,500 | — | — |
| 2005-09-16 | $25.75 | $26.56 | 81,600 | — | — |
| 2005-09-15 | $24.89 | $25.67 | 16,000 | — | — |
| 2005-09-14 | $24.99 | $25.78 | 28,500 | — | — |
| 2005-09-13 | $25.11 | $25.90 | 12,000 | — | — |
| 2005-09-12 | $25.75 | $26.56 | 13,300 | — | — |
| 2005-09-09 | $25.70 | $26.51 | 17,100 | — | — |
| 2005-09-08 | $25.60 | $26.41 | 15,800 | — | — |
| 2005-09-07 | $26.11 | $26.93 | 14,600 | — | — |
| 2005-09-06 | $25.96 | $26.78 | 30,100 | — | — |
| 2005-09-02 | $25.84 | $26.65 | 7,200 | — | — |
| 2005-09-01 | $25.94 | $26.76 | 23,800 | — | — |
| 2005-08-31 | $26.38 | $27.21 | 21,900 | — | — |
| 2005-08-30 | $25.48 | $26.28 | 13,600 | — | — |
| 2005-08-29 | $25.55 | $26.35 | 28,400 | — | — |
| 2005-08-26 | $25.59 | $26.40 | 44,300 | — | — |
| 2005-08-25 | $25.62 | $26.43 | 37,500 | — | — |
| 2005-08-24 | $25.59 | $26.40 | 47,700 | — | — |
| 2005-08-23 | $25.50 | $26.30 | 20,300 | — | — |
| 2005-08-22 | $25.62 | $26.43 | 28,200 | — | — |
| 2005-08-19 | $25.52 | $26.32 | 18,800 | — | — |
| 2005-08-18 | $25.63 | $26.44 | 55,100 | — | — |
| 2005-08-17 | $25.66 | $26.47 | 22,600 | — | — |
| 2005-08-16 | $25.99 | $26.81 | 62,900 | — | — |
| 2005-08-15 | $26.00 | $26.82 | 71,400 | — | — |
| 2005-08-12 | $25.60 | $26.41 | 48,200 | — | — |
| 2005-08-11 | $25.45 | $26.25 | 23,300 | — | — |
| 2005-08-10 | $25.77 | $26.58 | 114,600 | — | — |
| 2005-08-09 | $25.60 | $26.41 | 79,600 | — | — |
| 2005-08-08 | $24.96 | $25.75 | 72,800 | — | — |
| 2005-08-05 | $24.26 | $24.91 | 219,300 | — | — |
| 2005-08-04 | $25.41 | $26.09 | 75,000 | — | — |
| 2005-08-03 | $26.25 | $26.95 | 19,300 | — | — |
| 2005-08-02 | $26.41 | $27.12 | 26,500 | — | — |
| 2005-08-01 | $26.43 | $27.14 | 68,400 | — | — |
| 2005-07-29 | $27.68 | $28.42 | 166,700 | — | — |
| 2005-07-28 | $28.79 | $29.56 | 57,600 | — | — |
| 2005-07-27 | $27.85 | $28.60 | 24,500 | — | — |
| 2005-07-26 | $27.58 | $28.32 | 87,900 | — | — |
| 2005-07-25 | $27.72 | $28.46 | 66,700 | — | — |
| 2005-07-22 | $27.50 | $28.24 | 58,100 | — | — |
| 2005-07-21 | $26.25 | $26.95 | 19,600 | — | — |
| 2005-07-20 | $26.80 | $27.52 | 38,100 | — | — |
| 2005-07-19 | $26.54 | $27.25 | 45,500 | — | — |
| 2005-07-18 | $25.63 | $26.32 | 54,100 | — | — |
| 2005-07-15 | $26.05 | $26.75 | 17,400 | — | — |
| 2005-07-14 | $25.77 | $26.46 | 38,200 | — | — |
| 2005-07-13 | $25.46 | $26.14 | 45,700 | — | — |
| 2005-07-12 | $25.23 | $25.91 | 117,800 | — | — |
| 2005-07-11 | $25.25 | $25.93 | 224,300 | — | — |
| 2005-07-08 | $24.11 | $24.76 | 88,800 | — | — |
| 2005-07-07 | $23.17 | $23.79 | 32,200 | — | — |
| 2005-07-06 | $23.31 | $23.93 | 74,900 | — | — |
| 2005-07-05 | $24.05 | $24.69 | 53,300 | — | — |
| 2005-07-01 | $24.36 | $25.01 | 33,700 | — | — |
| 2005-06-30 | $24.62 | $25.28 | 27,100 | — | — |
| 2005-06-29 | $25.20 | $25.88 | 17,700 | — | — |
| 2005-06-28 | $25.13 | $25.80 | 45,100 | — | — |
| 2005-06-27 | $24.39 | $25.04 | 24,600 | — | — |
| 2005-06-24 | $24.17 | $24.82 | 50,600 | — | — |
| 2005-06-23 | $24.28 | $24.93 | 25,300 | — | — |
| 2005-06-22 | $25.00 | $25.67 | 8,700 | — | — |
| 2005-06-21 | $24.80 | $25.46 | 6,100 | — | — |
| 2005-06-20 | $24.52 | $25.18 | 14,900 | — | — |
| 2005-06-17 | $24.85 | $25.52 | 51,400 | — | — |
| 2005-06-16 | $25.02 | $25.69 | 28,600 | — | — |
| 2005-06-15 | $24.50 | $25.16 | 29,000 | — | — |
| 2005-06-14 | $24.38 | $25.03 | 21,700 | — | — |
| 2005-06-13 | $24.43 | $25.08 | 18,600 | — | — |
| 2005-06-10 | $24.49 | $25.15 | 32,900 | — | — |
| 2005-06-09 | $24.38 | $25.03 | 25,100 | — | — |
| 2005-06-08 | $24.09 | $24.74 | 24,500 | — | — |
| 2005-06-07 | $24.40 | $25.05 | 57,300 | — | — |
| 2005-06-06 | $24.47 | $25.13 | 7,800 | — | — |
| 2005-06-03 | $24.55 | $25.21 | 16,300 | — | — |
| 2005-06-02 | $24.91 | $25.58 | 23,600 | — | — |
| 2005-06-01 | $25.00 | $25.67 | 26,100 | — | — |
| 2005-05-31 | $24.60 | $25.26 | 28,900 | — | — |
| 2005-05-27 | $24.78 | $25.44 | 4,300 | — | — |
| 2005-05-26 | $24.94 | $25.61 | 31,400 | — | — |
| 2005-05-25 | $24.63 | $25.29 | 14,800 | — | — |
| 2005-05-24 | $24.87 | $25.54 | 36,000 | — | — |
| 2005-05-23 | $24.67 | $25.33 | 8,300 | — | — |
| 2005-05-20 | $24.67 | $25.33 | 15,000 | — | — |
| 2005-05-19 | $24.89 | $25.56 | 16,800 | — | — |
| 2005-05-18 | $24.86 | $25.53 | 46,200 | — | — |
| 2005-05-17 | $24.49 | $25.15 | 39,600 | — | — |
| 2005-05-16 | $24.30 | $24.95 | 38,100 | — | — |
| 2005-05-13 | $23.71 | $24.35 | 26,600 | — | — |
| 2005-05-12 | $23.41 | $24.04 | 38,700 | — | — |
| 2005-05-11 | $23.53 | $24.16 | 12,100 | — | — |
| 2005-05-10 | $23.50 | $24.13 | 15,000 | — | — |
| 2005-05-09 | $24.16 | $24.72 | 16,200 | — | — |
| 2005-05-06 | $24.08 | $24.63 | 15,900 | — | — |
| 2005-05-05 | $23.77 | $24.32 | 24,500 | — | — |
| 2005-05-04 | $23.88 | $24.43 | 36,800 | — | — |
| 2005-05-03 | $23.00 | $23.53 | 56,200 | — | — |
| 2005-05-02 | $23.96 | $24.51 | 25,700 | — | — |
| 2005-04-29 | $23.47 | $24.01 | 40,400 | — | — |
| 2005-04-28 | $23.00 | $23.53 | 47,300 | — | — |
| 2005-04-27 | $24.34 | $24.90 | 25,600 | — | — |
| 2005-04-26 | $24.21 | $24.77 | 19,400 | — | — |
| 2005-04-25 | $24.61 | $25.18 | 47,400 | — | — |
| 2005-04-22 | $24.40 | $24.96 | 46,200 | — | — |
| 2005-04-21 | $24.27 | $24.83 | 54,900 | — | — |
| 2005-04-20 | $23.47 | $24.01 | 30,900 | — | — |
| 2005-04-19 | $24.04 | $24.59 | 39,900 | — | — |
| 2005-04-18 | $23.70 | $24.24 | 69,200 | — | — |
| 2005-04-15 | $23.48 | $24.02 | 52,400 | — | — |
| 2005-04-14 | $24.13 | $24.68 | 44,700 | — | — |
| 2005-04-13 | $24.40 | $24.96 | 38,900 | — | — |
| 2005-04-12 | $24.56 | $25.12 | 44,400 | — | — |
| 2005-04-11 | $24.27 | $24.83 | 58,900 | — | — |
| 2005-04-08 | $24.32 | $24.88 | 37,700 | — | — |
| 2005-04-07 | $24.72 | $25.29 | 8,000 | — | — |
| 2005-04-06 | $24.42 | $24.98 | 46,200 | — | — |
| 2005-04-05 | $24.04 | $24.59 | 48,400 | — | — |
| 2005-04-04 | $23.89 | $24.44 | 89,900 | — | — |
| 2005-04-01 | $23.36 | $23.90 | 45,100 | — | — |
| 2005-03-31 | $23.75 | $24.30 | 45,300 | — | — |
| 2005-03-30 | $24.22 | $24.78 | 57,500 | — | — |
| 2005-03-29 | $24.06 | $24.61 | 37,300 | — | — |
| 2005-03-28 | $24.12 | $24.67 | 36,000 | — | — |
| 2005-03-24 | $23.93 | $24.48 | 51,000 | — | — |
| 2005-03-23 | $23.99 | $24.54 | 124,200 | — | — |
| 2005-03-22 | $24.07 | $24.62 | 22,900 | — | — |
| 2005-03-21 | $24.16 | $24.72 | 216,900 | — | — |
| 2005-03-18 | $23.67 | $24.21 | 123,800 | — | — |
| 2005-03-17 | $23.79 | $24.34 | 82,500 | — | — |
| 2005-03-16 | $23.33 | $23.87 | 40,300 | — | — |
| 2005-03-15 | $23.30 | $23.84 | 45,200 | — | — |
| 2005-03-14 | $23.30 | $23.84 | 81,100 | — | — |
| 2005-03-11 | $22.99 | $23.52 | 77,100 | — | — |
| 2005-03-10 | $23.17 | $23.70 | 78,900 | — | — |
| 2005-03-09 | $23.15 | $23.68 | 46,800 | — | — |
| 2005-03-08 | $23.37 | $23.91 | 58,200 | — | — |
| 2005-03-07 | $23.73 | $24.28 | 56,700 | — | — |
| 2005-03-04 | $23.76 | $24.31 | 30,700 | — | — |
| 2005-03-03 | $23.80 | $24.35 | 17,000 | — | — |
| 2005-03-02 | $23.64 | $24.18 | 23,900 | — | — |
| 2005-03-01 | $24.21 | $24.77 | 43,600 | — | — |
| 2005-02-28 | $23.80 | $24.35 | 29,800 | — | — |
| 2005-02-25 | $24.12 | $24.67 | 26,800 | — | — |
| 2005-02-24 | $23.53 | $24.07 | 24,000 | — | — |
| 2005-02-23 | $23.29 | $23.83 | 39,100 | — | — |
| 2005-02-22 | $22.79 | $23.31 | 45,400 | — | — |
| 2005-02-18 | $23.35 | $23.89 | 21,000 | — | — |
| 2005-02-17 | $23.71 | $24.25 | 18,800 | — | — |
| 2005-02-16 | $24.46 | $25.02 | 57,000 | — | — |
| 2005-02-15 | $24.45 | $25.01 | 14,300 | — | — |
| 2005-02-14 | $24.50 | $25.06 | 12,400 | — | — |
| 2005-02-11 | $24.66 | $25.23 | 24,900 | — | — |
| 2005-02-10 | $24.03 | $24.58 | 37,700 | — | — |
| 2005-02-09 | $24.00 | $24.55 | 42,800 | — | — |
| 2005-02-08 | $24.74 | $25.31 | 35,800 | — | — |
| 2005-02-07 | $24.45 | $25.01 | 30,200 | — | — |
| 2005-02-04 | $24.55 | $25.04 | 39,800 | — | — |
| 2005-02-03 | $24.14 | $24.62 | 15,000 | — | — |
| 2005-02-02 | $24.15 | $24.63 | 26,500 | — | — |
| 2005-02-01 | $23.80 | $24.28 | 48,300 | — | — |
| 2005-01-31 | $23.55 | $24.02 | 59,400 | — | — |
| 2005-01-28 | $23.03 | $23.49 | 16,700 | — | — |
| 2005-01-27 | $23.25 | $23.72 | 19,300 | — | — |
| 2005-01-26 | $23.60 | $24.07 | 26,900 | — | — |
| 2005-01-25 | $23.37 | $23.84 | 25,900 | — | — |
| 2005-01-24 | $23.10 | $23.56 | 33,600 | — | — |
| 2005-01-21 | $23.39 | $23.86 | 19,400 | — | — |
| 2005-01-20 | $23.59 | $24.06 | 39,900 | — | — |
| 2005-01-19 | $23.81 | $24.29 | 27,000 | — | — |
| 2005-01-18 | $24.39 | $24.88 | 47,500 | — | — |
| 2005-01-14 | $23.99 | $24.47 | 21,000 | — | — |
| 2005-01-13 | $23.69 | $24.17 | 24,400 | — | — |
| 2005-01-12 | $24.26 | $24.75 | 28,500 | — | — |
| 2005-01-11 | $24.21 | $24.70 | 25,500 | — | — |
| 2005-01-10 | $24.44 | $24.93 | 38,000 | — | — |
| 2005-01-07 | $23.87 | $24.35 | 22,300 | — | — |
| 2005-01-06 | $24.53 | $25.02 | 24,100 | — | — |
| 2005-01-05 | $24.59 | $25.08 | 49,900 | — | — |
| 2005-01-04 | $24.57 | $25.06 | 38,900 | — | — |
| 2005-01-03 | $24.74 | $25.24 | 34,300 | — | — |