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
- 1992-08-18 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 | $21.03 | $63.40 | 56,600 | — | — |
| 2005-12-29 | $21.15 | $63.76 | 36,200 | — | — |
| 2005-12-28 | $21.49 | $64.79 | 39,200 | — | — |
| 2005-12-27 | $21.62 | $65.18 | 63,900 | — | — |
| 2005-12-23 | $21.41 | $64.55 | 33,100 | — | — |
| 2005-12-22 | $21.35 | $64.37 | 70,700 | — | — |
| 2005-12-21 | $21.43 | $64.61 | 36,300 | — | — |
| 2005-12-20 | $21.24 | $64.03 | 83,300 | — | — |
| 2005-12-19 | $21.10 | $63.28 | 53,200 | — | — |
| 2005-12-16 | $21.87 | $65.59 | 164,200 | — | — |
| 2005-12-15 | $21.58 | $64.72 | 70,600 | — | — |
| 2005-12-14 | $21.78 | $65.32 | 63,000 | — | — |
| 2005-12-13 | $21.85 | $65.53 | 91,700 | — | — |
| 2005-12-12 | $21.30 | $63.88 | 93,800 | — | — |
| 2005-12-09 | $21.45 | $64.33 | 92,000 | — | — |
| 2005-12-08 | $21.45 | $64.33 | 114,600 | — | — |
| 2005-12-07 | $21.69 | $65.05 | 210,500 | — | — |
| 2005-12-06 | $21.53 | $64.57 | 144,300 | — | — |
| 2005-12-05 | $20.96 | $62.86 | 71,700 | — | — |
| 2005-12-02 | $21.34 | $64.00 | 47,700 | — | — |
| 2005-12-01 | $20.85 | $62.53 | 89,100 | — | — |
| 2005-11-30 | $20.48 | $61.42 | 50,500 | — | — |
| 2005-11-29 | $20.30 | $60.88 | 27,600 | — | — |
| 2005-11-28 | $20.32 | $60.94 | 45,200 | — | — |
| 2005-11-25 | $20.88 | $62.62 | 9,900 | — | — |
| 2005-11-23 | $20.91 | $62.71 | 34,700 | — | — |
| 2005-11-22 | $21.03 | $63.07 | 44,200 | — | — |
| 2005-11-21 | $20.99 | $62.95 | 48,800 | — | — |
| 2005-11-18 | $20.91 | $62.71 | 36,900 | — | — |
| 2005-11-17 | $20.66 | $61.63 | 98,900 | — | — |
| 2005-11-16 | $20.15 | $60.11 | 58,200 | — | — |
| 2005-11-15 | $20.37 | $60.77 | 59,800 | — | — |
| 2005-11-14 | $20.56 | $61.33 | 71,800 | — | — |
| 2005-11-11 | $20.83 | $62.14 | 55,100 | — | — |
| 2005-11-10 | $20.86 | $62.23 | 183,200 | — | — |
| 2005-11-09 | $20.41 | $60.88 | 88,200 | — | — |
| 2005-11-08 | $20.58 | $61.39 | 59,900 | — | — |
| 2005-11-07 | $20.49 | $61.12 | 81,900 | — | — |
| 2005-11-04 | $20.66 | $61.63 | 52,200 | — | — |
| 2005-11-03 | $20.70 | $61.75 | 112,300 | — | — |
| 2005-11-02 | $20.38 | $60.80 | 129,500 | — | — |
| 2005-11-01 | $19.82 | $59.12 | 37,000 | — | — |
| 2005-10-31 | $20.49 | $61.12 | 65,900 | — | — |
| 2005-10-28 | $20.03 | $59.75 | 114,100 | — | — |
| 2005-10-27 | $19.53 | $58.26 | 39,800 | — | — |
| 2005-10-26 | $20.19 | $60.23 | 50,100 | — | — |
| 2005-10-25 | $20.39 | $60.83 | 53,700 | — | — |
| 2005-10-24 | $20.73 | $61.84 | 101,700 | — | — |
| 2005-10-21 | $19.78 | $59.01 | 107,400 | — | — |
| 2005-10-20 | $19.68 | $58.71 | 116,600 | — | — |
| 2005-10-19 | $19.63 | $58.56 | 154,100 | — | — |
| 2005-10-18 | $19.95 | $59.18 | 77,200 | — | — |
| 2005-10-17 | $20.32 | $60.28 | 93,300 | — | — |
| 2005-10-14 | $20.35 | $60.37 | 183,900 | — | — |
| 2005-10-13 | $19.46 | $57.73 | 96,800 | — | — |
| 2005-10-12 | $19.75 | $58.59 | 103,700 | — | — |
| 2005-10-11 | $19.75 | $58.59 | 77,800 | — | — |
| 2005-10-10 | $19.84 | $58.86 | 58,200 | — | — |
| 2005-10-07 | $20.22 | $59.99 | 61,500 | — | — |
| 2005-10-06 | $20.30 | $60.22 | 137,500 | — | — |
| 2005-10-05 | $20.36 | $60.40 | 88,300 | — | — |
| 2005-10-04 | $20.79 | $61.68 | 124,600 | — | — |
| 2005-10-03 | $21.10 | $62.60 | 109,400 | — | — |
| 2005-09-30 | $21.20 | $62.89 | 148,400 | — | — |
| 2005-09-29 | $20.86 | $61.88 | 93,500 | — | — |
| 2005-09-28 | $20.81 | $61.74 | 123,100 | — | — |
| 2005-09-27 | $20.78 | $61.65 | 92,400 | — | — |
| 2005-09-26 | $20.99 | $62.27 | 100,600 | — | — |
| 2005-09-23 | $21.02 | $62.36 | 74,700 | — | — |
| 2005-09-22 | $21.05 | $62.45 | 78,100 | — | — |
| 2005-09-21 | $21.19 | $62.54 | 81,100 | — | — |
| 2005-09-20 | $21.50 | $63.45 | 90,500 | — | — |
| 2005-09-19 | $21.61 | $63.78 | 133,700 | — | — |
| 2005-09-16 | $22.16 | $65.40 | 196,700 | — | — |
| 2005-09-15 | $21.92 | $64.69 | 98,200 | — | — |
| 2005-09-14 | $21.97 | $64.84 | 112,700 | — | — |
| 2005-09-13 | $22.00 | $64.93 | 66,500 | — | — |
| 2005-09-12 | $22.07 | $65.13 | 123,600 | — | — |
| 2005-09-09 | $21.90 | $64.63 | 176,700 | — | — |
| 2005-09-08 | $20.94 | $61.80 | 75,700 | — | — |
| 2005-09-07 | $21.14 | $62.39 | 75,200 | — | — |
| 2005-09-06 | $21.20 | $62.57 | 62,300 | — | — |
| 2005-09-02 | $20.60 | $60.80 | 32,200 | — | — |
| 2005-09-01 | $20.84 | $61.50 | 58,900 | — | — |
| 2005-08-31 | $20.23 | $59.70 | 112,900 | — | — |
| 2005-08-30 | $20.65 | $60.94 | 49,000 | — | — |
| 2005-08-29 | $20.81 | $61.42 | 77,700 | — | — |
| 2005-08-26 | $20.35 | $60.06 | 63,200 | — | — |
| 2005-08-25 | $20.59 | $60.77 | 37,500 | — | — |
| 2005-08-24 | $20.54 | $60.62 | 90,700 | — | — |
| 2005-08-23 | $20.50 | $60.50 | 66,900 | — | — |
| 2005-08-22 | $20.57 | $60.71 | 89,300 | — | — |
| 2005-08-19 | $20.48 | $60.12 | 103,100 | — | — |
| 2005-08-18 | $20.45 | $60.03 | 98,000 | — | — |
| 2005-08-17 | $20.43 | $59.97 | 95,400 | — | — |
| 2005-08-16 | $20.25 | $59.44 | 183,200 | — | — |
| 2005-08-15 | $19.70 | $57.83 | 183,700 | — | — |
| 2005-08-12 | $19.74 | $57.94 | 228,500 | — | — |
| 2005-08-11 | $20.16 | $59.18 | 83,100 | — | — |
| 2005-08-10 | $20.22 | $59.35 | 159,400 | — | — |
| 2005-08-09 | $20.42 | $59.94 | 93,200 | — | — |
| 2005-08-08 | $21.34 | $62.64 | 103,000 | — | — |
| 2005-08-05 | $22.11 | $64.90 | 104,400 | — | — |
| 2005-08-04 | $23.19 | $68.07 | 33,800 | — | — |
| 2005-08-03 | $23.36 | $68.57 | 34,600 | — | — |
| 2005-08-02 | $23.54 | $69.10 | 47,200 | — | — |
| 2005-08-01 | $23.19 | $68.07 | 52,100 | — | — |
| 2005-07-29 | $23.40 | $68.69 | 68,400 | — | — |
| 2005-07-28 | $23.25 | $68.25 | 80,300 | — | — |
| 2005-07-27 | $23.09 | $67.78 | 66,700 | — | — |
| 2005-07-26 | $22.96 | $67.40 | 55,100 | — | — |
| 2005-07-25 | $22.96 | $67.40 | 46,700 | — | — |
| 2005-07-22 | $23.00 | $67.51 | 97,300 | — | — |
| 2005-07-21 | $22.77 | $66.84 | 53,400 | — | — |
| 2005-07-20 | $23.00 | $67.51 | 59,100 | — | — |
| 2005-07-19 | $22.39 | $65.40 | 48,100 | — | — |
| 2005-07-18 | $22.10 | $64.55 | 94,100 | — | — |
| 2005-07-15 | $22.14 | $64.67 | 105,100 | — | — |
| 2005-07-14 | $22.31 | $65.17 | 46,000 | — | — |
| 2005-07-13 | $22.97 | $67.09 | 88,400 | — | — |
| 2005-07-12 | $22.96 | $67.07 | 110,600 | — | — |
| 2005-07-11 | $23.49 | $68.61 | 98,200 | — | — |
| 2005-07-08 | $22.91 | $66.92 | 48,000 | — | — |
| 2005-07-07 | $22.34 | $65.25 | 60,900 | — | — |
| 2005-07-06 | $22.04 | $64.38 | 69,500 | — | — |
| 2005-07-05 | $21.89 | $63.94 | 77,300 | — | — |
| 2005-07-01 | $21.17 | $61.84 | 44,000 | — | — |
| 2005-06-30 | $20.70 | $60.46 | 71,300 | — | — |
| 2005-06-29 | $20.79 | $60.73 | 61,100 | — | — |
| 2005-06-28 | $20.85 | $60.90 | 123,900 | — | — |
| 2005-06-27 | $20.99 | $61.31 | 147,900 | — | — |
| 2005-06-24 | $20.80 | $60.76 | 177,800 | — | — |
| 2005-06-23 | $20.74 | $60.58 | 87,600 | — | — |
| 2005-06-22 | $20.80 | $60.76 | 166,400 | — | — |
| 2005-06-21 | $20.77 | $60.35 | 57,100 | — | — |
| 2005-06-20 | $21.33 | $61.97 | 44,500 | — | — |
| 2005-06-17 | $21.75 | $63.19 | 82,500 | — | — |
| 2005-06-16 | $21.70 | $63.05 | 57,700 | — | — |
| 2005-06-15 | $21.20 | $61.60 | 66,700 | — | — |
| 2005-06-14 | $20.68 | $60.09 | 70,300 | — | — |
| 2005-06-13 | $20.61 | $59.88 | 72,900 | — | — |
| 2005-06-10 | $20.16 | $58.58 | 22,000 | — | — |
| 2005-06-09 | $20.46 | $59.45 | 40,800 | — | — |
| 2005-06-08 | $20.22 | $58.75 | 65,800 | — | — |
| 2005-06-07 | $20.17 | $58.60 | 137,000 | — | — |
| 2005-06-06 | $19.91 | $57.85 | 97,300 | — | — |
| 2005-06-03 | $19.84 | $57.65 | 45,300 | — | — |
| 2005-06-02 | $19.85 | $57.67 | 51,500 | — | — |
| 2005-06-01 | $20.20 | $58.69 | 46,100 | — | — |
| 2005-05-31 | $19.82 | $57.59 | 126,500 | — | — |
| 2005-05-27 | $19.56 | $56.83 | 44,700 | — | — |
| 2005-05-26 | $19.25 | $55.93 | 87,700 | — | — |
| 2005-05-25 | $19.28 | $56.02 | 73,300 | — | — |
| 2005-05-24 | $19.81 | $57.24 | 64,900 | — | — |
| 2005-05-23 | $19.68 | $56.86 | 67,800 | — | — |
| 2005-05-20 | $19.60 | $56.63 | 55,500 | — | — |
| 2005-05-19 | $19.43 | $56.14 | 144,500 | — | — |
| 2005-05-18 | $19.35 | $55.91 | 95,800 | — | — |
| 2005-05-17 | $19.40 | $56.05 | 37,800 | — | — |
| 2005-05-16 | $19.43 | $56.14 | 103,600 | — | — |
| 2005-05-13 | $19.19 | $55.45 | 70,900 | — | — |
| 2005-05-12 | $19.38 | $56.00 | 73,000 | — | — |
| 2005-05-11 | $19.09 | $55.16 | 58,300 | — | — |
| 2005-05-10 | $19.20 | $55.48 | 83,300 | — | — |
| 2005-05-09 | $19.42 | $56.11 | 126,900 | — | — |
| 2005-05-06 | $18.86 | $54.49 | 107,500 | — | — |
| 2005-05-05 | $18.63 | $53.83 | 48,000 | — | — |
| 2005-05-04 | $18.72 | $54.09 | 157,300 | — | — |
| 2005-05-03 | $18.63 | $53.83 | 45,900 | — | — |
| 2005-05-02 | $18.50 | $53.45 | 36,200 | — | — |
| 2005-04-29 | $18.36 | $53.05 | 54,800 | — | — |
| 2005-04-28 | $18.32 | $52.93 | 26,700 | — | — |
| 2005-04-27 | $18.45 | $53.31 | 49,600 | — | — |
| 2005-04-26 | $18.41 | $52.88 | 56,200 | — | — |
| 2005-04-25 | $18.50 | $53.13 | 49,200 | — | — |
| 2005-04-22 | $18.20 | $52.27 | 79,300 | — | — |
| 2005-04-21 | $18.20 | $52.27 | 126,500 | — | — |
| 2005-04-20 | $17.63 | $50.64 | 255,900 | — | — |
| 2005-04-19 | $17.26 | $49.57 | 207,000 | — | — |
| 2005-04-18 | $17.05 | $48.97 | 185,800 | — | — |
| 2005-04-15 | $16.70 | $47.96 | 54,500 | — | — |
| 2005-04-14 | $16.92 | $48.60 | 39,300 | — | — |
| 2005-04-13 | $16.98 | $48.77 | 43,900 | — | — |
| 2005-04-12 | $16.95 | $48.68 | 101,300 | — | — |
| 2005-04-11 | $17.08 | $49.06 | 31,200 | — | — |
| 2005-04-08 | $17.37 | $49.89 | 44,200 | — | — |
| 2005-04-07 | $17.42 | $50.03 | 30,700 | — | — |
| 2005-04-06 | $17.28 | $49.63 | 43,300 | — | — |
| 2005-04-05 | $17.26 | $49.57 | 38,300 | — | — |
| 2005-04-04 | $17.44 | $50.09 | 51,100 | — | — |
| 2005-04-01 | $16.87 | $48.45 | 80,700 | — | — |
| 2005-03-31 | $17.35 | $49.83 | 77,200 | — | — |
| 2005-03-30 | $17.65 | $50.69 | 42,700 | — | — |
| 2005-03-29 | $17.20 | $49.40 | 81,600 | — | — |
| 2005-03-28 | $17.08 | $49.06 | 41,600 | — | — |
| 2005-03-24 | $17.28 | $49.63 | 57,500 | — | — |
| 2005-03-23 | $16.95 | $48.68 | 129,900 | — | — |
| 2005-03-22 | $17.71 | $50.87 | 27,100 | — | — |
| 2005-03-21 | $17.61 | $50.58 | 56,900 | — | — |
| 2005-03-18 | $17.91 | $51.44 | 87,400 | — | — |
| 2005-03-17 | $17.52 | $50.32 | 40,900 | — | — |
| 2005-03-16 | $17.79 | $51.09 | 58,400 | — | — |
| 2005-03-15 | $18.20 | $51.41 | 35,300 | — | — |
| 2005-03-14 | $18.13 | $51.21 | 28,100 | — | — |
| 2005-03-11 | $18.05 | $50.99 | 29,300 | — | — |
| 2005-03-10 | $18.07 | $51.04 | 37,100 | — | — |
| 2005-03-09 | $18.25 | $51.55 | 26,000 | — | — |
| 2005-03-08 | $18.54 | $52.37 | 35,000 | — | — |
| 2005-03-07 | $18.86 | $53.28 | 43,800 | — | — |
| 2005-03-04 | $18.60 | $52.54 | 79,700 | — | — |
| 2005-03-03 | $18.30 | $51.69 | 33,100 | — | — |
| 2005-03-02 | $18.48 | $52.20 | 40,200 | — | — |
| 2005-03-01 | $18.56 | $52.43 | 61,800 | — | — |
| 2005-02-28 | $18.02 | $50.90 | 48,600 | — | — |
| 2005-02-25 | $18.30 | $51.69 | 49,500 | — | — |
| 2005-02-24 | $17.97 | $50.76 | 59,000 | — | — |
| 2005-02-23 | $17.80 | $50.28 | 31,300 | — | — |
| 2005-02-22 | $17.96 | $50.73 | 76,300 | — | — |
| 2005-02-18 | $18.50 | $52.26 | 53,500 | — | — |
| 2005-02-17 | $18.51 | $52.29 | 128,100 | — | — |
| 2005-02-16 | $18.85 | $53.25 | 65,700 | — | — |
| 2005-02-15 | $18.71 | $52.85 | 22,100 | — | — |
| 2005-02-14 | $18.75 | $52.96 | 39,300 | — | — |
| 2005-02-11 | $18.74 | $52.94 | 67,500 | — | — |
| 2005-02-10 | $18.80 | $53.11 | 55,800 | — | — |
| 2005-02-09 | $18.53 | $52.34 | 104,300 | — | — |
| 2005-02-08 | $18.84 | $53.22 | 83,000 | — | — |
| 2005-02-07 | $18.93 | $53.47 | 151,100 | — | — |
| 2005-02-04 | $18.81 | $53.13 | 128,700 | — | — |
| 2005-02-03 | $19.07 | $53.87 | 74,700 | — | — |
| 2005-02-02 | $19.62 | $55.42 | 86,300 | — | — |
| 2005-02-01 | $19.70 | $55.65 | 381,900 | — | — |
| 2005-01-31 | $19.48 | $55.03 | 124,000 | — | — |
| 2005-01-28 | $19.75 | $55.79 | 129,700 | — | — |
| 2005-01-27 | $19.17 | $54.15 | 91,500 | — | — |
| 2005-01-26 | $19.17 | $54.15 | 56,900 | — | — |
| 2005-01-25 | $18.98 | $53.61 | 69,500 | — | — |
| 2005-01-24 | $19.39 | $54.77 | 76,400 | — | — |
| 2005-01-21 | $19.50 | $55.08 | 135,400 | — | — |
| 2005-01-20 | $19.41 | $54.83 | 156,400 | — | — |
| 2005-01-19 | $19.55 | $55.22 | 126,800 | — | — |
| 2005-01-18 | $19.35 | $54.66 | 40,600 | — | — |
| 2005-01-14 | $19.10 | $53.95 | 67,400 | — | — |
| 2005-01-13 | $19.02 | $53.73 | 119,000 | — | — |
| 2005-01-12 | $18.78 | $53.05 | 77,000 | — | — |
| 2005-01-11 | $18.60 | $52.54 | 155,300 | — | — |
| 2005-01-10 | $18.81 | $53.13 | 59,000 | — | — |
| 2005-01-07 | $18.91 | $53.42 | 59,200 | — | — |
| 2005-01-06 | $18.82 | $53.16 | 88,500 | — | — |
| 2005-01-05 | $18.99 | $53.64 | 136,500 | — | — |
| 2005-01-04 | $19.97 | $56.41 | 128,700 | — | — |
| 2005-01-03 | $19.82 | $55.99 | 82,400 | — | — |