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
- 1992-09-22 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 | $27.25 | $27.25 | 129,700 | — | — |
| 2005-12-29 | $27.15 | $27.15 | 77,500 | — | — |
| 2005-12-28 | $27.05 | $27.05 | 107,700 | — | — |
| 2005-12-27 | $26.15 | $26.15 | 49,000 | — | — |
| 2005-12-23 | $26.53 | $26.53 | 24,900 | — | — |
| 2005-12-22 | $26.48 | $26.48 | 95,300 | — | — |
| 2005-12-21 | $26.87 | $26.87 | 128,500 | — | — |
| 2005-12-20 | $26.51 | $26.51 | 173,000 | — | — |
| 2005-12-19 | $26.28 | $26.28 | 159,100 | — | — |
| 2005-12-16 | $26.98 | $26.98 | 276,700 | — | — |
| 2005-12-15 | $26.68 | $26.68 | 187,700 | — | — |
| 2005-12-14 | $27.23 | $27.23 | 94,300 | — | — |
| 2005-12-13 | $27.57 | $27.57 | 100,500 | — | — |
| 2005-12-12 | $27.34 | $27.34 | 247,800 | — | — |
| 2005-12-09 | $27.25 | $27.25 | 73,400 | — | — |
| 2005-12-08 | $27.00 | $27.00 | 149,100 | — | — |
| 2005-12-07 | $27.39 | $27.39 | 255,200 | — | — |
| 2005-12-06 | $27.09 | $27.09 | 261,700 | — | — |
| 2005-12-05 | $27.12 | $27.12 | 257,400 | — | — |
| 2005-12-02 | $27.12 | $27.12 | 312,900 | — | — |
| 2005-12-01 | $27.06 | $27.06 | 634,700 | — | — |
| 2005-11-30 | $25.94 | $25.94 | 576,200 | — | — |
| 2005-11-29 | $25.28 | $25.28 | 629,300 | — | — |
| 2005-11-28 | $23.90 | $23.90 | 121,100 | — | — |
| 2005-11-25 | $23.51 | $23.51 | 20,900 | — | — |
| 2005-11-23 | $23.51 | $23.51 | 81,100 | — | — |
| 2005-11-22 | $22.91 | $22.91 | 115,000 | — | — |
| 2005-11-21 | $23.37 | $23.37 | 124,800 | — | — |
| 2005-11-18 | $23.39 | $23.39 | 134,400 | — | — |
| 2005-11-17 | $23.05 | $23.05 | 82,500 | — | — |
| 2005-11-16 | $22.23 | $22.23 | 125,100 | — | — |
| 2005-11-15 | $22.74 | $22.74 | 135,700 | — | — |
| 2005-11-14 | $22.60 | $22.60 | 229,500 | — | — |
| 2005-11-11 | $22.22 | $22.22 | 70,300 | — | — |
| 2005-11-10 | $22.04 | $22.04 | 319,900 | — | — |
| 2005-11-09 | $21.91 | $21.91 | 164,400 | — | — |
| 2005-11-08 | $21.78 | $21.78 | 264,000 | — | — |
| 2005-11-07 | $22.49 | $22.49 | 374,000 | — | — |
| 2005-11-04 | $22.14 | $22.14 | 1,185,900 | — | — |
| 2005-11-03 | $23.11 | $23.11 | 210,800 | — | — |
| 2005-11-02 | $23.17 | $23.17 | 664,600 | — | — |
| 2005-11-01 | $24.26 | $24.26 | 73,500 | — | — |
| 2005-10-31 | $24.51 | $24.51 | 156,900 | — | — |
| 2005-10-28 | $24.65 | $24.65 | 190,300 | — | — |
| 2005-10-27 | $23.46 | $23.46 | 163,200 | — | — |
| 2005-10-26 | $24.78 | $24.78 | 200,600 | — | — |
| 2005-10-25 | $25.53 | $25.53 | 135,200 | — | — |
| 2005-10-24 | $26.05 | $26.05 | 213,200 | — | — |
| 2005-10-21 | $25.95 | $25.95 | 143,400 | — | — |
| 2005-10-20 | $25.76 | $25.76 | 218,500 | — | — |
| 2005-10-19 | $25.90 | $25.90 | 190,700 | — | — |
| 2005-10-18 | $25.77 | $25.77 | 153,700 | — | — |
| 2005-10-17 | $25.92 | $25.92 | 98,600 | — | — |
| 2005-10-14 | $26.71 | $26.71 | 91,900 | — | — |
| 2005-10-13 | $27.03 | $27.03 | 97,600 | — | — |
| 2005-10-12 | $26.89 | $26.89 | 231,200 | — | — |
| 2005-10-11 | $26.88 | $26.88 | 131,700 | — | — |
| 2005-10-10 | $27.19 | $27.19 | 55,100 | — | — |
| 2005-10-07 | $27.51 | $27.51 | 55,200 | — | — |
| 2005-10-06 | $27.25 | $27.25 | 108,100 | — | — |
| 2005-10-05 | $27.10 | $27.10 | 109,500 | — | — |
| 2005-10-04 | $28.50 | $28.50 | 106,900 | — | — |
| 2005-10-03 | $28.52 | $28.52 | 67,800 | — | — |
| 2005-09-30 | $28.13 | $28.13 | 62,100 | — | — |
| 2005-09-29 | $27.79 | $27.79 | 69,900 | — | — |
| 2005-09-28 | $27.07 | $27.07 | 58,800 | — | — |
| 2005-09-27 | $27.24 | $27.24 | 77,000 | — | — |
| 2005-09-26 | $27.42 | $27.42 | 79,400 | — | — |
| 2005-09-23 | $28.08 | $28.08 | 100,500 | — | — |
| 2005-09-22 | $27.25 | $27.25 | 119,800 | — | — |
| 2005-09-21 | $26.45 | $26.45 | 101,600 | — | — |
| 2005-09-20 | $26.64 | $26.64 | 152,900 | — | — |
| 2005-09-19 | $27.22 | $27.22 | 91,700 | — | — |
| 2005-09-16 | $27.71 | $27.71 | 194,300 | — | — |
| 2005-09-15 | $27.42 | $27.42 | 275,400 | — | — |
| 2005-09-14 | $27.41 | $27.41 | 164,900 | — | — |
| 2005-09-13 | $27.48 | $27.48 | 72,400 | — | — |
| 2005-09-12 | $27.80 | $27.80 | 223,300 | — | — |
| 2005-09-09 | $27.90 | $27.90 | 146,200 | — | — |
| 2005-09-08 | $27.65 | $27.65 | 67,900 | — | — |
| 2005-09-07 | $28.00 | $28.00 | 55,800 | — | — |
| 2005-09-06 | $28.13 | $28.13 | 163,300 | — | — |
| 2005-09-02 | $27.91 | $27.91 | 38,600 | — | — |
| 2005-09-01 | $28.00 | $28.00 | 86,600 | — | — |
| 2005-08-31 | $27.82 | $27.82 | 98,800 | — | — |
| 2005-08-30 | $27.82 | $27.82 | 39,200 | — | — |
| 2005-08-29 | $28.03 | $28.03 | 72,700 | — | — |
| 2005-08-26 | $28.12 | $28.12 | 58,200 | — | — |
| 2005-08-25 | $28.34 | $28.34 | 65,200 | — | — |
| 2005-08-24 | $27.69 | $27.69 | 77,100 | — | — |
| 2005-08-23 | $27.73 | $27.73 | 89,800 | — | — |
| 2005-08-22 | $28.35 | $28.35 | 60,200 | — | — |
| 2005-08-19 | $28.54 | $28.54 | 52,500 | — | — |
| 2005-08-18 | $28.64 | $28.64 | 79,300 | — | — |
| 2005-08-17 | $28.45 | $28.45 | 123,900 | — | — |
| 2005-08-16 | $29.00 | $29.00 | 91,100 | — | — |
| 2005-08-15 | $29.45 | $29.45 | 48,000 | — | — |
| 2005-08-12 | $28.70 | $28.70 | 61,100 | — | — |
| 2005-08-11 | $29.39 | $29.39 | 47,200 | — | — |
| 2005-08-10 | $28.68 | $28.68 | 91,400 | — | — |
| 2005-08-09 | $29.35 | $29.35 | 70,600 | — | — |
| 2005-08-08 | $29.30 | $29.30 | 182,100 | — | — |
| 2005-08-05 | $30.77 | $30.77 | 152,400 | — | — |
| 2005-08-04 | $29.22 | $29.22 | 142,200 | — | — |
| 2005-08-03 | $29.27 | $29.27 | 129,600 | — | — |
| 2005-08-02 | $29.33 | $29.33 | 92,500 | — | — |
| 2005-08-01 | $29.24 | $29.24 | 91,700 | — | — |
| 2005-07-29 | $28.89 | $28.89 | 120,600 | — | — |
| 2005-07-28 | $29.22 | $29.22 | 50,000 | — | — |
| 2005-07-27 | $29.30 | $29.30 | 124,700 | — | — |
| 2005-07-26 | $29.78 | $29.78 | 128,600 | — | — |
| 2005-07-25 | $28.92 | $28.92 | 52,800 | — | — |
| 2005-07-22 | $29.26 | $29.26 | 70,000 | — | — |
| 2005-07-21 | $28.46 | $28.46 | 79,100 | — | — |
| 2005-07-20 | $28.66 | $28.66 | 81,400 | — | — |
| 2005-07-19 | $28.50 | $28.50 | 91,200 | — | — |
| 2005-07-18 | $28.50 | $28.50 | 93,800 | — | — |
| 2005-07-15 | $29.30 | $29.30 | 46,100 | — | — |
| 2005-07-14 | $29.24 | $29.24 | 55,500 | — | — |
| 2005-07-13 | $29.14 | $29.14 | 131,200 | — | — |
| 2005-07-12 | $29.44 | $29.44 | 137,200 | — | — |
| 2005-07-11 | $30.85 | $30.85 | 143,600 | — | — |
| 2005-07-08 | $29.90 | $29.90 | 93,900 | — | — |
| 2005-07-07 | $28.39 | $28.39 | 92,900 | — | — |
| 2005-07-06 | $28.61 | $28.61 | 65,700 | — | — |
| 2005-07-05 | $28.93 | $28.93 | 110,300 | — | — |
| 2005-07-01 | $27.82 | $27.82 | 52,500 | — | — |
| 2005-06-30 | $27.85 | $27.85 | 77,700 | — | — |
| 2005-06-29 | $28.10 | $28.10 | 64,800 | — | — |
| 2005-06-28 | $28.13 | $28.13 | 205,200 | — | — |
| 2005-06-27 | $27.91 | $27.91 | 189,500 | — | — |
| 2005-06-24 | $28.08 | $28.08 | 196,000 | — | — |
| 2005-06-23 | $28.31 | $28.31 | 346,200 | — | — |
| 2005-06-22 | $29.40 | $29.40 | 558,800 | — | — |
| 2005-06-21 | $29.60 | $29.60 | 55,300 | — | — |
| 2005-06-20 | $29.50 | $29.50 | 71,900 | — | — |
| 2005-06-17 | $29.95 | $29.95 | 153,100 | — | — |
| 2005-06-16 | $30.33 | $30.33 | 56,800 | — | — |
| 2005-06-15 | $29.91 | $29.91 | 92,800 | — | — |
| 2005-06-14 | $29.50 | $29.50 | 98,700 | — | — |
| 2005-06-13 | $29.56 | $29.56 | 93,600 | — | — |
| 2005-06-10 | $29.68 | $29.68 | 36,100 | — | — |
| 2005-06-09 | $30.05 | $30.05 | 80,600 | — | — |
| 2005-06-08 | $29.86 | $29.86 | 75,700 | — | — |
| 2005-06-07 | $30.29 | $30.29 | 59,000 | — | — |
| 2005-06-06 | $30.17 | $30.17 | 49,600 | — | — |
| 2005-06-03 | $30.00 | $30.00 | 52,200 | — | — |
| 2005-06-02 | $30.51 | $30.51 | 103,200 | — | — |
| 2005-06-01 | $30.79 | $30.79 | 54,000 | — | — |
| 2005-05-31 | $30.08 | $30.08 | 163,100 | — | — |
| 2005-05-27 | $30.41 | $30.41 | 21,700 | — | — |
| 2005-05-26 | $30.32 | $30.32 | 80,100 | — | — |
| 2005-05-25 | $30.02 | $30.02 | 96,300 | — | — |
| 2005-05-24 | $30.73 | $30.73 | 68,800 | — | — |
| 2005-05-23 | $30.52 | $30.52 | 78,200 | — | — |
| 2005-05-20 | $30.34 | $30.34 | 87,600 | — | — |
| 2005-05-19 | $30.26 | $30.26 | 140,300 | — | — |
| 2005-05-18 | $30.29 | $30.29 | 59,700 | — | — |
| 2005-05-17 | $29.61 | $29.61 | 87,100 | — | — |
| 2005-05-16 | $29.25 | $29.25 | 175,700 | — | — |
| 2005-05-13 | $29.51 | $29.51 | 105,900 | — | — |
| 2005-05-12 | $29.90 | $29.90 | 171,200 | — | — |
| 2005-05-11 | $28.90 | $28.90 | 141,200 | — | — |
| 2005-05-10 | $29.49 | $29.49 | 435,000 | — | — |
| 2005-05-09 | $31.15 | $31.15 | 480,900 | — | — |
| 2005-05-06 | $27.21 | $27.21 | 129,800 | — | — |
| 2005-05-05 | $27.89 | $27.89 | 82,200 | — | — |
| 2005-05-04 | $27.69 | $27.69 | 140,000 | — | — |
| 2005-05-03 | $27.22 | $27.22 | 87,500 | — | — |
| 2005-05-02 | $27.21 | $27.21 | 86,600 | — | — |
| 2005-04-29 | $26.94 | $26.94 | 99,700 | — | — |
| 2005-04-28 | $27.37 | $27.37 | 107,200 | — | — |
| 2005-04-27 | $28.11 | $28.11 | 63,800 | — | — |
| 2005-04-26 | $27.91 | $27.91 | 204,700 | — | — |
| 2005-04-25 | $28.28 | $28.28 | 54,500 | — | — |
| 2005-04-22 | $27.94 | $27.94 | 212,300 | — | — |
| 2005-04-21 | $28.44 | $28.44 | 104,000 | — | — |
| 2005-04-20 | $27.61 | $27.61 | 159,100 | — | — |
| 2005-04-19 | $27.91 | $27.91 | 182,900 | — | — |
| 2005-04-18 | $27.24 | $27.24 | 173,300 | — | — |
| 2005-04-15 | $26.70 | $26.70 | 133,300 | — | — |
| 2005-04-14 | $26.91 | $26.91 | 115,900 | — | — |
| 2005-04-13 | $26.73 | $26.73 | 75,800 | — | — |
| 2005-04-12 | $27.17 | $27.17 | 128,700 | — | — |
| 2005-04-11 | $27.46 | $27.46 | 63,500 | — | — |
| 2005-04-08 | $28.05 | $28.05 | 83,200 | — | — |
| 2005-04-07 | $28.40 | $28.40 | 46,600 | — | — |
| 2005-04-06 | $28.16 | $28.16 | 111,100 | — | — |
| 2005-04-05 | $28.28 | $28.28 | 127,900 | — | — |
| 2005-04-04 | $27.88 | $27.88 | 113,500 | — | — |
| 2005-04-01 | $28.23 | $28.23 | 88,200 | — | — |
| 2005-03-31 | $28.65 | $28.65 | 118,600 | — | — |
| 2005-03-30 | $29.24 | $29.24 | 196,700 | — | — |
| 2005-03-29 | $28.96 | $28.96 | 279,800 | — | — |
| 2005-03-28 | $28.71 | $28.71 | 158,700 | — | — |
| 2005-03-24 | $28.85 | $28.85 | 181,300 | — | — |
| 2005-03-23 | $29.25 | $29.25 | 171,900 | — | — |
| 2005-03-22 | $30.00 | $30.00 | 248,600 | — | — |
| 2005-03-21 | $30.51 | $30.51 | 54,200 | — | — |
| 2005-03-18 | $30.72 | $30.72 | 199,500 | — | — |
| 2005-03-17 | $31.19 | $31.19 | 126,800 | — | — |
| 2005-03-16 | $31.67 | $31.67 | 229,300 | — | — |
| 2005-03-15 | $31.69 | $31.69 | 272,500 | — | — |
| 2005-03-14 | $32.05 | $32.05 | 225,700 | — | — |
| 2005-03-11 | $31.43 | $31.43 | 144,600 | — | — |
| 2005-03-10 | $31.15 | $31.15 | 102,700 | — | — |
| 2005-03-09 | $31.31 | $31.31 | 99,100 | — | — |
| 2005-03-08 | $31.15 | $31.15 | 218,000 | — | — |
| 2005-03-07 | $31.61 | $31.61 | 100,600 | — | — |
| 2005-03-04 | $31.87 | $31.87 | 111,500 | — | — |
| 2005-03-03 | $32.11 | $32.11 | 170,900 | — | — |
| 2005-03-02 | $31.57 | $31.57 | 175,600 | — | — |
| 2005-03-01 | $32.17 | $32.17 | 254,200 | — | — |
| 2005-02-28 | $32.52 | $32.52 | 187,600 | — | — |
| 2005-02-25 | $31.46 | $31.46 | 115,300 | — | — |
| 2005-02-24 | $31.39 | $31.39 | 190,900 | — | — |
| 2005-02-23 | $31.25 | $31.25 | 229,400 | — | — |
| 2005-02-22 | $31.10 | $31.10 | 215,400 | — | — |
| 2005-02-18 | $31.78 | $31.78 | 203,600 | — | — |
| 2005-02-17 | $31.29 | $31.29 | 165,800 | — | — |
| 2005-02-16 | $31.80 | $31.80 | 139,200 | — | — |
| 2005-02-15 | $31.97 | $31.97 | 202,900 | — | — |
| 2005-02-14 | $32.05 | $32.05 | 412,600 | — | — |
| 2005-02-11 | $33.53 | $33.53 | 232,500 | — | — |
| 2005-02-10 | $31.48 | $31.48 | 314,300 | — | — |
| 2005-02-09 | $30.19 | $30.19 | 201,100 | — | — |
| 2005-02-08 | $31.48 | $31.48 | 130,000 | — | — |
| 2005-02-07 | $31.35 | $31.35 | 107,200 | — | — |
| 2005-02-04 | $31.38 | $31.38 | 116,000 | — | — |
| 2005-02-03 | $30.94 | $30.94 | 245,000 | — | — |
| 2005-02-02 | $31.98 | $31.98 | 204,200 | — | — |
| 2005-02-01 | $32.19 | $32.19 | 162,200 | — | — |
| 2005-01-31 | $31.83 | $31.83 | 216,800 | — | — |
| 2005-01-28 | $31.54 | $31.54 | 91,200 | — | — |
| 2005-01-27 | $31.49 | $31.49 | 208,700 | — | — |
| 2005-01-26 | $31.66 | $31.66 | 117,100 | — | — |
| 2005-01-25 | $31.56 | $31.56 | 245,600 | — | — |
| 2005-01-24 | $31.38 | $31.38 | 186,600 | — | — |
| 2005-01-21 | $31.84 | $31.84 | 240,100 | — | — |
| 2005-01-20 | $32.00 | $32.00 | 222,700 | — | — |
| 2005-01-19 | $31.92 | $31.92 | 278,100 | — | — |
| 2005-01-18 | $31.80 | $31.80 | 314,500 | — | — |
| 2005-01-14 | $32.19 | $32.19 | 172,900 | — | — |
| 2005-01-13 | $31.71 | $31.71 | 148,000 | — | — |
| 2005-01-12 | $31.98 | $31.98 | 156,700 | — | — |
| 2005-01-11 | $32.03 | $32.03 | 280,100 | — | — |
| 2005-01-10 | $32.31 | $32.31 | 234,500 | — | — |
| 2005-01-07 | $31.84 | $31.84 | 209,900 | — | — |
| 2005-01-06 | $32.60 | $32.60 | 260,800 | — | — |
| 2005-01-05 | $32.40 | $32.40 | 292,000 | — | — |
| 2005-01-04 | $33.29 | $33.29 | 294,400 | — | — |
| 2005-01-03 | $33.65 | $33.65 | 703,000 | — | — |