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
- 1994-04-05 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 | $25.12 | $31.24 | 13,159 | — | — |
| 2005-12-29 | $26.03 | $32.37 | 8,467 | — | — |
| 2005-12-28 | $24.98 | $31.06 | 1,122 | — | — |
| 2005-12-27 | $25.12 | $31.23 | 1,938 | — | — |
| 2005-12-23 | $24.75 | $30.49 | 1,958 | — | — |
| 2005-12-22 | $25.41 | $31.30 | 2,267 | — | — |
| 2005-12-21 | $25.61 | $31.55 | 412 | — | — |
| 2005-12-20 | $24.91 | $30.68 | 7,521 | — | — |
| 2005-12-19 | $24.81 | $30.56 | 11,745 | — | — |
| 2005-12-16 | $26.34 | $32.45 | 64,600 | — | — |
| 2005-12-15 | $27.93 | $34.41 | 2,679 | — | — |
| 2005-12-14 | $28.15 | $34.67 | 2,473 | — | — |
| 2005-12-13 | $27.76 | $34.19 | 2,370 | — | — |
| 2005-12-12 | $28.14 | $34.66 | 1,339 | — | — |
| 2005-12-09 | $28.13 | $34.65 | 3,400 | — | — |
| 2005-12-08 | $27.08 | $33.36 | 927 | — | — |
| 2005-12-07 | $27.52 | $33.90 | 4,224 | — | — |
| 2005-12-06 | $27.81 | $34.25 | 1,648 | — | — |
| 2005-12-05 | $27.66 | $34.08 | 2,679 | — | — |
| 2005-12-02 | $27.46 | $33.82 | 6,388 | — | — |
| 2005-12-01 | $28.08 | $34.59 | 19,370 | — | — |
| 2005-11-30 | $27.13 | $33.42 | 11,745 | — | — |
| 2005-11-29 | $26.44 | $32.57 | 1,442 | — | — |
| 2005-11-28 | $26.32 | $32.43 | 2,370 | — | — |
| 2005-11-25 | $26.98 | $33.24 | 8,448 | — | — |
| 2005-11-23 | $27.13 | $33.42 | 9,891 | — | — |
| 2005-11-22 | $26.89 | $33.12 | 1,442 | — | — |
| 2005-11-21 | $26.69 | $32.88 | 4,945 | — | — |
| 2005-11-18 | $26.11 | $32.16 | 2,473 | — | — |
| 2005-11-17 | $25.54 | $31.46 | 2,885 | — | — |
| 2005-11-16 | $25.47 | $31.37 | 4,018 | — | — |
| 2005-11-15 | $25.69 | $31.65 | 9,067 | — | — |
| 2005-11-14 | $26.12 | $32.17 | 9,170 | — | — |
| 2005-11-11 | $26.69 | $32.88 | 2,164 | — | — |
| 2005-11-10 | $26.66 | $32.84 | 4,430 | — | — |
| 2005-11-09 | $26.67 | $32.86 | 1,442 | — | — |
| 2005-11-08 | $25.41 | $31.30 | 2,782 | — | — |
| 2005-11-07 | $25.47 | $31.37 | 1,030 | — | — |
| 2005-11-04 | $25.38 | $31.27 | 13,703 | — | — |
| 2005-11-03 | $26.62 | $32.80 | 7,212 | — | — |
| 2005-11-02 | $26.69 | $32.88 | 4,430 | — | — |
| 2005-11-01 | $26.25 | $32.34 | 4,533 | — | — |
| 2005-10-31 | $26.43 | $32.56 | 8,448 | — | — |
| 2005-10-28 | $26.15 | $32.21 | 2,576 | — | — |
| 2005-10-27 | $24.56 | $30.25 | 2,164 | — | — |
| 2005-10-26 | $25.91 | $31.91 | 2,782 | — | — |
| 2005-10-25 | $26.31 | $32.41 | 1,545 | — | — |
| 2005-10-24 | $26.39 | $32.51 | 13,085 | — | — |
| 2005-10-21 | $26.39 | $32.51 | 31,424 | — | — |
| 2005-10-20 | $24.83 | $30.58 | 3,503 | — | — |
| 2005-10-19 | $25.15 | $30.98 | 4,945 | — | — |
| 2005-10-18 | $23.77 | $29.28 | 4,636 | — | — |
| 2005-10-17 | $24.10 | $29.69 | 6,079 | — | — |
| 2005-10-14 | $25.30 | $31.17 | 2,267 | — | — |
| 2005-10-13 | $24.35 | $30.00 | 4,018 | — | — |
| 2005-10-12 | $24.36 | $30.01 | 3,194 | — | — |
| 2005-10-11 | $24.81 | $30.56 | 2,164 | — | — |
| 2005-10-10 | $25.52 | $31.43 | 1,236 | — | — |
| 2005-10-07 | $25.02 | $30.82 | 721 | — | — |
| 2005-10-06 | $24.00 | $29.57 | 11,333 | — | — |
| 2005-10-05 | $24.65 | $30.37 | 12,673 | — | — |
| 2005-10-04 | $26.04 | $32.08 | 3,503 | — | — |
| 2005-10-03 | $26.07 | $32.11 | 1,545 | — | — |
| 2005-09-30 | $25.91 | $31.92 | 4,842 | — | — |
| 2005-09-29 | $25.71 | $31.67 | 16,485 | — | — |
| 2005-09-28 | $25.08 | $30.62 | 6,594 | — | — |
| 2005-09-27 | $25.76 | $31.45 | 3,194 | — | — |
| 2005-09-26 | $25.77 | $31.46 | 4,121 | — | — |
| 2005-09-23 | $25.83 | $31.53 | 5,976 | — | — |
| 2005-09-22 | $26.25 | $32.05 | 2,988 | — | — |
| 2005-09-21 | $25.72 | $31.40 | 6,697 | — | — |
| 2005-09-20 | $27.14 | $33.13 | 4,327 | — | — |
| 2005-09-19 | $28.12 | $34.33 | 5,770 | — | — |
| 2005-09-16 | $29.08 | $35.50 | 34,515 | — | — |
| 2005-09-15 | $28.74 | $35.09 | 6,285 | — | — |
| 2005-09-14 | $29.12 | $35.55 | 3,812 | — | — |
| 2005-09-13 | $30.08 | $36.72 | 1,545 | — | — |
| 2005-09-12 | $30.64 | $37.41 | 3,400 | — | — |
| 2005-09-09 | $29.85 | $36.44 | 2,061 | — | — |
| 2005-09-08 | $30.33 | $37.03 | 3,709 | — | — |
| 2005-09-07 | $32.04 | $39.12 | 2,061 | — | — |
| 2005-09-06 | $31.07 | $37.93 | 5,564 | — | — |
| 2005-09-02 | $31.33 | $38.25 | 4,739 | — | — |
| 2005-09-01 | $31.09 | $37.96 | 3,400 | — | — |
| 2005-08-31 | $29.62 | $36.17 | 4,739 | — | — |
| 2005-08-30 | $27.86 | $34.01 | 618 | — | — |
| 2005-08-29 | $27.61 | $33.71 | 6,182 | — | — |
| 2005-08-26 | $27.94 | $34.12 | 5,461 | — | — |
| 2005-08-25 | $28.34 | $34.60 | 4,224 | — | — |
| 2005-08-24 | $29.12 | $35.55 | 4,842 | — | — |
| 2005-08-23 | $27.66 | $33.77 | 2,473 | — | — |
| 2005-08-22 | $27.01 | $32.98 | 7,109 | — | — |
| 2005-08-19 | $26.70 | $32.60 | 4,121 | — | — |
| 2005-08-18 | $26.11 | $31.88 | 6,285 | — | — |
| 2005-08-17 | $26.06 | $31.82 | 10,200 | — | — |
| 2005-08-16 | $26.76 | $32.67 | 8,448 | — | — |
| 2005-08-15 | $28.18 | $34.40 | 3,297 | — | — |
| 2005-08-12 | $28.69 | $35.03 | 9,891 | — | — |
| 2005-08-11 | $28.45 | $34.73 | 6,182 | — | — |
| 2005-08-10 | $29.13 | $35.56 | 8,036 | — | — |
| 2005-08-09 | $30.27 | $36.96 | 515 | — | — |
| 2005-08-08 | $29.95 | $36.57 | 3,400 | — | — |
| 2005-08-05 | $30.30 | $37.00 | 6,079 | — | — |
| 2005-08-04 | $32.46 | $39.63 | 5,873 | — | — |
| 2005-08-03 | $34.89 | $42.60 | 4,327 | — | — |
| 2005-08-02 | $34.94 | $42.66 | 2,679 | — | — |
| 2005-08-01 | $34.57 | $42.21 | 7,315 | — | — |
| 2005-07-29 | $33.52 | $40.93 | 11,539 | — | — |
| 2005-07-28 | $34.82 | $42.52 | 5,667 | — | — |
| 2005-07-27 | $34.51 | $42.14 | 3,400 | — | — |
| 2005-07-26 | $33.48 | $40.87 | 16,485 | — | — |
| 2005-07-25 | $33.75 | $41.20 | 42,964 | — | — |
| 2005-07-22 | $36.17 | $44.16 | 14,321 | — | — |
| 2005-07-21 | $35.91 | $43.84 | 10,612 | — | — |
| 2005-07-20 | $35.85 | $43.77 | 21,018 | — | — |
| 2005-07-19 | $35.04 | $42.78 | 4,739 | — | — |
| 2005-07-18 | $35.02 | $42.75 | 5,976 | — | — |
| 2005-07-15 | $35.20 | $42.98 | 4,945 | — | — |
| 2005-07-14 | $35.57 | $43.43 | 6,594 | — | — |
| 2005-07-13 | $35.24 | $43.03 | 13,600 | — | — |
| 2005-07-12 | $36.06 | $44.02 | 19,885 | — | — |
| 2005-07-11 | $35.81 | $43.73 | 18,236 | — | — |
| 2005-07-08 | $34.60 | $42.24 | 6,388 | — | — |
| 2005-07-07 | $32.59 | $39.79 | 12,364 | — | — |
| 2005-07-06 | $32.40 | $39.55 | 5,770 | — | — |
| 2005-07-05 | $32.94 | $40.22 | 9,479 | — | — |
| 2005-07-01 | $31.59 | $38.57 | 15,145 | — | — |
| 2005-06-30 | $30.32 | $37.02 | 20,709 | — | — |
| 2005-06-29 | $30.90 | $37.46 | 16,176 | — | — |
| 2005-06-28 | $30.57 | $37.06 | 15,042 | — | — |
| 2005-06-27 | $30.62 | $37.12 | 42,139 | — | — |
| 2005-06-24 | $31.25 | $37.88 | 478,060 | — | — |
| 2005-06-23 | $32.00 | $38.79 | 2,679 | — | — |
| 2005-06-22 | $32.20 | $39.03 | 9,582 | — | — |
| 2005-06-21 | $32.26 | $39.10 | 9,685 | — | — |
| 2005-06-20 | $32.02 | $38.81 | 13,806 | — | — |
| 2005-06-17 | $31.92 | $38.69 | 4,018 | — | — |
| 2005-06-16 | $31.18 | $37.79 | 9,582 | — | — |
| 2005-06-15 | $31.37 | $38.02 | 12,982 | — | — |
| 2005-06-14 | $31.12 | $37.72 | 5,667 | — | — |
| 2005-06-13 | $31.15 | $37.75 | 19,061 | — | — |
| 2005-06-10 | $30.02 | $36.39 | 10,303 | — | — |
| 2005-06-09 | $31.06 | $37.65 | 28,539 | — | — |
| 2005-06-08 | $30.95 | $37.52 | 5,461 | — | — |
| 2005-06-07 | $31.06 | $37.65 | 36,679 | — | — |
| 2005-06-06 | $31.03 | $37.61 | 9,170 | — | — |
| 2005-06-03 | $30.82 | $37.35 | 2,679 | — | — |
| 2005-06-02 | $31.05 | $37.63 | 11,436 | — | — |
| 2005-06-01 | $29.57 | $35.85 | 3,091 | — | — |
| 2005-05-31 | $30.14 | $36.53 | 7,727 | — | — |
| 2005-05-27 | $31.52 | $38.20 | 37,812 | — | — |
| 2005-05-26 | $29.79 | $36.10 | 3,194 | — | — |
| 2005-05-25 | $29.88 | $36.22 | 8,139 | — | — |
| 2005-05-24 | $28.88 | $35.00 | 4,842 | — | — |
| 2005-05-23 | $28.61 | $34.68 | 4,533 | — | — |
| 2005-05-20 | $28.65 | $34.73 | 6,079 | — | — |
| 2005-05-19 | $29.07 | $35.23 | 2,782 | — | — |
| 2005-05-18 | $27.90 | $33.82 | 6,491 | — | — |
| 2005-05-17 | $29.12 | $35.29 | 6,800 | — | — |
| 2005-05-16 | $29.88 | $36.22 | 6,079 | — | — |
| 2005-05-13 | $29.94 | $36.29 | 18,545 | — | — |
| 2005-05-12 | $29.88 | $36.22 | 2,988 | — | — |
| 2005-05-11 | $29.89 | $36.23 | 2,988 | — | — |
| 2005-05-10 | $29.87 | $36.21 | 7,315 | — | — |
| 2005-05-09 | $29.12 | $35.29 | 6,697 | — | — |
| 2005-05-06 | $28.88 | $35.00 | 5,152 | — | — |
| 2005-05-05 | $29.12 | $35.29 | 7,109 | — | — |
| 2005-05-04 | $29.12 | $35.29 | 5,770 | — | — |
| 2005-05-03 | $28.23 | $34.22 | 8,036 | — | — |
| 2005-05-02 | $27.08 | $32.82 | 1,855 | — | — |
| 2005-04-29 | $28.15 | $34.12 | 1,958 | — | — |
| 2005-04-28 | $27.86 | $33.76 | 515 | — | — |
| 2005-04-27 | $28.15 | $34.12 | 5,461 | — | — |
| 2005-04-26 | $27.71 | $33.59 | 1,958 | — | — |
| 2005-04-25 | $27.48 | $33.30 | 2,061 | — | — |
| 2005-04-22 | $28.15 | $34.12 | 2,576 | — | — |
| 2005-04-21 | $28.63 | $34.70 | 4,636 | — | — |
| 2005-04-20 | $28.63 | $34.70 | 28,539 | — | — |
| 2005-04-19 | $28.18 | $34.15 | 927 | — | — |
| 2005-04-18 | $28.63 | $34.70 | 1,339 | — | — |
| 2005-04-15 | $29.12 | $35.29 | 13,085 | — | — |
| 2005-04-14 | $28.34 | $34.35 | 6,594 | — | — |
| 2005-04-13 | $26.92 | $32.63 | 9,891 | — | — |
| 2005-04-12 | $26.16 | $31.70 | 4,121 | — | — |
| 2005-04-11 | $25.62 | $31.06 | 206 | — | — |
| 2005-04-08 | $25.24 | $30.59 | 103 | — | — |
| 2005-04-07 | $25.44 | $30.83 | 1,855 | — | — |
| 2005-04-06 | $25.48 | $30.88 | 4,327 | — | — |
| 2005-04-05 | $25.40 | $30.79 | 12,467 | — | — |
| 2005-04-04 | $25.55 | $30.96 | 40,491 | — | — |
| 2005-04-01 | $26.55 | $32.18 | 5,770 | — | — |
| 2005-03-31 | $27.67 | $33.54 | 618 | — | — |
| 2005-03-30 | $28.00 | $33.67 | 1,236 | — | — |
| 2005-03-29 | $28.14 | $33.83 | 2,267 | — | — |
| 2005-03-28 | $28.67 | $34.47 | 2,885 | — | — |
| 2005-03-24 | $28.77 | $34.59 | 103 | — | — |
| 2005-03-23 | $27.56 | $33.14 | 1,545 | — | — |
| 2005-03-22 | $28.34 | $34.08 | 2,164 | — | — |
| 2005-03-21 | $28.41 | $34.16 | 1,236 | — | — |
| 2005-03-18 | $29.40 | $35.35 | 309 | — | — |
| 2005-03-17 | $29.26 | $35.19 | 0 | — | — |
| 2005-03-16 | $29.26 | $35.19 | 515 | — | — |
| 2005-03-15 | $29.17 | $35.07 | 1,958 | — | — |
| 2005-03-14 | $29.12 | $35.01 | 0 | — | — |
| 2005-03-11 | $29.12 | $35.01 | 7,006 | — | — |
| 2005-03-10 | $29.53 | $35.50 | 927 | — | — |
| 2005-03-09 | $29.54 | $35.51 | 2,576 | — | — |
| 2005-03-08 | $30.57 | $36.76 | 103 | — | — |
| 2005-03-07 | $30.59 | $36.79 | 2,061 | — | — |
| 2005-03-04 | $30.28 | $36.41 | 0 | — | — |
| 2005-03-03 | $30.28 | $36.41 | 0 | — | — |
| 2005-03-02 | $30.28 | $36.41 | 16,897 | — | — |
| 2005-03-01 | $30.19 | $36.30 | 7,933 | — | — |
| 2005-02-28 | $29.12 | $35.01 | 9,067 | — | — |
| 2005-02-25 | $28.75 | $34.57 | 8,861 | — | — |
| 2005-02-24 | $28.87 | $34.71 | 1,442 | — | — |
| 2005-02-23 | $28.54 | $34.31 | 1,648 | — | — |
| 2005-02-22 | $28.93 | $34.79 | 3,915 | — | — |
| 2005-02-18 | $28.54 | $34.31 | 1,545 | — | — |
| 2005-02-17 | $30.09 | $36.18 | 1,030 | — | — |
| 2005-02-16 | $29.12 | $35.01 | 4,739 | — | — |
| 2005-02-15 | $29.47 | $35.43 | 4,327 | — | — |
| 2005-02-14 | $29.97 | $36.04 | 3,503 | — | — |
| 2005-02-11 | $29.94 | $36.00 | 4,018 | — | — |
| 2005-02-10 | $30.09 | $36.18 | 5,152 | — | — |
| 2005-02-09 | $30.22 | $36.34 | 2,782 | — | — |
| 2005-02-08 | $30.10 | $36.19 | 12,261 | — | — |
| 2005-02-07 | $30.19 | $36.30 | 7,109 | — | — |
| 2005-02-04 | $29.92 | $35.98 | 1,958 | — | — |
| 2005-02-03 | $30.09 | $36.18 | 515 | — | — |
| 2005-02-02 | $29.99 | $36.06 | 1,133 | — | — |
| 2005-02-01 | $29.36 | $35.30 | 3,503 | — | — |
| 2005-01-31 | $29.20 | $35.10 | 1,133 | — | — |
| 2005-01-28 | $29.17 | $35.07 | 2,885 | — | — |
| 2005-01-27 | $29.60 | $35.59 | 2,885 | — | — |
| 2005-01-26 | $29.60 | $35.59 | 10,406 | — | — |
| 2005-01-25 | $29.60 | $35.59 | 1,339 | — | — |
| 2005-01-24 | $30.09 | $36.18 | 1,648 | — | — |
| 2005-01-21 | $29.60 | $35.59 | 17,309 | — | — |
| 2005-01-20 | $30.82 | $37.05 | 21,430 | — | — |
| 2005-01-19 | $29.85 | $35.89 | 2,885 | — | — |
| 2005-01-18 | $30.44 | $36.60 | 18,236 | — | — |
| 2005-01-14 | $29.60 | $35.59 | 12,055 | — | — |
| 2005-01-13 | $29.60 | $35.59 | 6,594 | — | — |
| 2005-01-12 | $28.15 | $33.84 | 5,770 | — | — |
| 2005-01-11 | $26.93 | $32.39 | 1,855 | — | — |
| 2005-01-10 | $26.84 | $32.27 | 9,685 | — | — |
| 2005-01-07 | $27.40 | $32.95 | 515 | — | — |
| 2005-01-06 | $26.69 | $32.09 | 515 | — | — |
| 2005-01-05 | $26.69 | $32.09 | 1,339 | — | — |
| 2005-01-04 | $26.45 | $31.80 | 515 | — | — |
| 2005-01-03 | $26.21 | $31.51 | 3,812 | — | — |