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
- 1992-10-23 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 | $27.95 | $28.96 | 141,200 | — | — |
| 2005-12-29 | $28.15 | $29.18 | 117,800 | — | — |
| 2005-12-28 | $28.09 | $29.12 | 138,600 | — | — |
| 2005-12-27 | $27.76 | $28.77 | 196,600 | — | — |
| 2005-12-23 | $27.67 | $28.68 | 125,000 | — | — |
| 2005-12-22 | $27.61 | $28.61 | 176,200 | — | — |
| 2005-12-21 | $27.51 | $28.51 | 165,800 | — | — |
| 2005-12-20 | $27.14 | $28.13 | 84,400 | — | — |
| 2005-12-19 | $27.08 | $28.06 | 186,000 | — | — |
| 2005-12-16 | $27.67 | $28.68 | 408,600 | — | — |
| 2005-12-15 | $27.72 | $28.73 | 337,800 | — | — |
| 2005-12-14 | $28.04 | $29.06 | 95,400 | — | — |
| 2005-12-13 | $27.99 | $29.01 | 247,600 | — | — |
| 2005-12-12 | $28.15 | $29.18 | 119,400 | — | — |
| 2005-12-09 | $28.41 | $29.45 | 87,600 | — | — |
| 2005-12-08 | $28.48 | $29.51 | 119,200 | — | — |
| 2005-12-07 | $28.24 | $29.27 | 185,600 | — | — |
| 2005-12-06 | $28.57 | $29.61 | 107,400 | — | — |
| 2005-12-05 | $28.64 | $29.69 | 235,800 | — | — |
| 2005-12-02 | $28.93 | $29.99 | 201,800 | — | — |
| 2005-12-01 | $29.16 | $30.22 | 301,000 | — | — |
| 2005-11-30 | $28.31 | $29.34 | 261,200 | — | — |
| 2005-11-29 | $28.65 | $29.70 | 117,600 | — | — |
| 2005-11-28 | $28.48 | $29.51 | 107,200 | — | — |
| 2005-11-25 | $28.75 | $29.79 | 50,600 | — | — |
| 2005-11-23 | $28.81 | $29.86 | 86,000 | — | — |
| 2005-11-22 | $28.91 | $29.96 | 114,400 | — | — |
| 2005-11-21 | $29.00 | $30.05 | 171,600 | — | — |
| 2005-11-18 | $28.60 | $29.64 | 152,600 | — | — |
| 2005-11-17 | $28.42 | $29.45 | 90,600 | — | — |
| 2005-11-16 | $27.93 | $28.95 | 106,400 | — | — |
| 2005-11-15 | $28.23 | $29.26 | 301,800 | — | — |
| 2005-11-14 | $28.58 | $29.62 | 231,000 | — | — |
| 2005-11-11 | $28.55 | $29.59 | 168,800 | — | — |
| 2005-11-10 | $28.54 | $29.58 | 206,000 | — | — |
| 2005-11-09 | $27.93 | $28.95 | 198,600 | — | — |
| 2005-11-08 | $27.86 | $28.88 | 228,000 | — | — |
| 2005-11-07 | $27.91 | $28.92 | 198,400 | — | — |
| 2005-11-04 | $27.41 | $28.41 | 157,200 | — | — |
| 2005-11-03 | $27.50 | $28.48 | 221,000 | — | — |
| 2005-11-02 | $27.72 | $28.71 | 377,200 | — | — |
| 2005-11-01 | $26.54 | $27.48 | 396,600 | — | — |
| 2005-10-31 | $26.73 | $27.68 | 322,600 | — | — |
| 2005-10-28 | $26.62 | $27.56 | 349,600 | — | — |
| 2005-10-27 | $25.80 | $26.71 | 132,200 | — | — |
| 2005-10-26 | $26.25 | $27.18 | 473,400 | — | — |
| 2005-10-25 | $26.11 | $27.04 | 368,600 | — | — |
| 2005-10-24 | $26.48 | $27.42 | 417,000 | — | — |
| 2005-10-21 | $26.12 | $27.04 | 314,600 | — | — |
| 2005-10-20 | $26.31 | $27.24 | 353,600 | — | — |
| 2005-10-19 | $26.50 | $27.44 | 254,200 | — | — |
| 2005-10-18 | $26.34 | $27.28 | 234,200 | — | — |
| 2005-10-17 | $26.40 | $27.34 | 262,800 | — | — |
| 2005-10-14 | $26.50 | $27.44 | 477,600 | — | — |
| 2005-10-13 | $26.58 | $27.52 | 213,800 | — | — |
| 2005-10-12 | $26.56 | $27.50 | 234,600 | — | — |
| 2005-10-11 | $26.80 | $27.75 | 196,000 | — | — |
| 2005-10-10 | $27.07 | $28.03 | 152,200 | — | — |
| 2005-10-07 | $27.25 | $28.22 | 195,000 | — | — |
| 2005-10-06 | $27.23 | $28.20 | 662,400 | — | — |
| 2005-10-05 | $26.48 | $27.42 | 1,143,800 | — | — |
| 2005-10-04 | $27.78 | $28.76 | 374,000 | — | — |
| 2005-10-03 | $28.53 | $29.54 | 307,400 | — | — |
| 2005-09-30 | $28.61 | $29.62 | 287,600 | — | — |
| 2005-09-29 | $28.87 | $29.89 | 551,000 | — | — |
| 2005-09-28 | $28.67 | $29.69 | 136,000 | — | — |
| 2005-09-27 | $28.94 | $29.97 | 260,800 | — | — |
| 2005-09-26 | $28.76 | $29.79 | 168,600 | — | — |
| 2005-09-23 | $29.11 | $30.14 | 117,800 | — | — |
| 2005-09-22 | $29.09 | $30.13 | 162,400 | — | — |
| 2005-09-21 | $29.05 | $30.08 | 182,400 | — | — |
| 2005-09-20 | $29.30 | $30.34 | 264,000 | — | — |
| 2005-09-19 | $29.84 | $30.91 | 136,000 | — | — |
| 2005-09-16 | $30.06 | $31.12 | 350,400 | — | — |
| 2005-09-15 | $30.01 | $31.08 | 113,000 | — | — |
| 2005-09-14 | $30.12 | $31.19 | 203,000 | — | — |
| 2005-09-13 | $30.20 | $31.27 | 121,000 | — | — |
| 2005-09-12 | $30.55 | $31.64 | 90,800 | — | — |
| 2005-09-09 | $30.58 | $31.66 | 142,600 | — | — |
| 2005-09-08 | $30.33 | $31.41 | 99,600 | — | — |
| 2005-09-07 | $30.58 | $31.67 | 109,400 | — | — |
| 2005-09-06 | $30.52 | $31.60 | 135,200 | — | — |
| 2005-09-02 | $30.08 | $31.15 | 84,000 | — | — |
| 2005-09-01 | $30.33 | $31.41 | 173,400 | — | — |
| 2005-08-31 | $30.48 | $31.56 | 265,800 | — | — |
| 2005-08-30 | $29.87 | $30.90 | 335,000 | — | — |
| 2005-08-29 | $30.05 | $31.09 | 174,800 | — | — |
| 2005-08-26 | $29.41 | $30.42 | 139,800 | — | — |
| 2005-08-25 | $29.63 | $30.65 | 84,200 | — | — |
| 2005-08-24 | $29.49 | $30.51 | 155,400 | — | — |
| 2005-08-23 | $29.54 | $30.56 | 232,200 | — | — |
| 2005-08-22 | $30.28 | $31.33 | 149,800 | — | — |
| 2005-08-19 | $30.01 | $31.05 | 105,200 | — | — |
| 2005-08-18 | $29.98 | $31.01 | 276,600 | — | — |
| 2005-08-17 | $30.06 | $31.10 | 127,000 | — | — |
| 2005-08-16 | $29.87 | $30.90 | 163,800 | — | — |
| 2005-08-15 | $30.42 | $31.47 | 125,600 | — | — |
| 2005-08-12 | $30.25 | $31.30 | 208,400 | — | — |
| 2005-08-11 | $30.26 | $31.31 | 223,000 | — | — |
| 2005-08-10 | $30.35 | $31.40 | 191,000 | — | — |
| 2005-08-09 | $30.40 | $31.45 | 287,800 | — | — |
| 2005-08-08 | $30.58 | $31.64 | 207,800 | — | — |
| 2005-08-05 | $30.37 | $31.42 | 229,600 | — | — |
| 2005-08-04 | $30.70 | $31.76 | 240,400 | — | — |
| 2005-08-03 | $30.83 | $31.90 | 254,400 | — | — |
| 2005-08-02 | $30.86 | $31.93 | 409,800 | — | — |
| 2005-08-01 | $30.56 | $31.62 | 390,600 | — | — |
| 2005-07-29 | $31.12 | $32.20 | 410,800 | — | — |
| 2005-07-28 | $31.67 | $32.77 | 213,400 | — | — |
| 2005-07-27 | $31.39 | $32.48 | 328,600 | — | — |
| 2005-07-26 | $31.56 | $32.65 | 310,600 | — | — |
| 2005-07-25 | $31.50 | $32.59 | 214,400 | — | — |
| 2005-07-22 | $31.81 | $32.91 | 307,800 | — | — |
| 2005-07-21 | $31.37 | $32.46 | 388,400 | — | — |
| 2005-07-20 | $32.05 | $33.16 | 322,400 | — | — |
| 2005-07-19 | $31.50 | $32.59 | 206,600 | — | — |
| 2005-07-18 | $31.10 | $32.18 | 230,400 | — | — |
| 2005-07-15 | $31.23 | $32.31 | 148,800 | — | — |
| 2005-07-14 | $31.47 | $32.56 | 143,800 | — | — |
| 2005-07-13 | $31.46 | $32.55 | 255,600 | — | — |
| 2005-07-12 | $31.97 | $33.07 | 233,400 | — | — |
| 2005-07-11 | $32.06 | $33.17 | 264,600 | — | — |
| 2005-07-08 | $31.20 | $32.28 | 368,200 | — | — |
| 2005-07-07 | $31.06 | $32.13 | 304,800 | — | — |
| 2005-07-06 | $30.64 | $31.70 | 381,600 | — | — |
| 2005-07-05 | $31.10 | $32.18 | 186,000 | — | — |
| 2005-07-01 | $30.89 | $31.96 | 330,000 | — | — |
| 2005-06-30 | $30.80 | $31.87 | 378,600 | — | — |
| 2005-06-29 | $30.98 | $32.05 | 721,400 | — | — |
| 2005-06-28 | $30.01 | $31.05 | 898,000 | — | — |
| 2005-06-27 | $30.01 | $31.05 | 653,600 | — | — |
| 2005-06-24 | $30.04 | $31.08 | 444,800 | — | — |
| 2005-06-23 | $30.48 | $31.53 | 820,800 | — | — |
| 2005-06-22 | $31.12 | $32.19 | 537,000 | — | — |
| 2005-06-21 | $31.42 | $32.50 | 645,000 | — | — |
| 2005-06-20 | $31.50 | $32.60 | 425,800 | — | — |
| 2005-06-17 | $31.46 | $32.55 | 971,800 | — | — |
| 2005-06-16 | $31.50 | $32.59 | 2,990,600 | — | — |
| 2005-06-15 | $34.25 | $35.44 | 253,200 | — | — |
| 2005-06-14 | $34.15 | $35.33 | 159,000 | — | — |
| 2005-06-13 | $33.76 | $34.93 | 222,600 | — | — |
| 2005-06-10 | $33.47 | $34.63 | 122,200 | — | — |
| 2005-06-09 | $33.65 | $34.82 | 152,200 | — | — |
| 2005-06-08 | $33.47 | $34.63 | 115,000 | — | — |
| 2005-06-07 | $33.83 | $35.01 | 172,800 | — | — |
| 2005-06-06 | $33.90 | $35.08 | 109,400 | — | — |
| 2005-06-03 | $33.81 | $34.98 | 127,200 | — | — |
| 2005-06-02 | $34.01 | $35.18 | 134,800 | — | — |
| 2005-06-01 | $34.04 | $35.22 | 275,200 | — | — |
| 2005-05-31 | $33.65 | $34.82 | 271,600 | — | — |
| 2005-05-27 | $33.70 | $34.87 | 274,600 | — | — |
| 2005-05-26 | $34.06 | $35.25 | 181,200 | — | — |
| 2005-05-25 | $33.47 | $34.64 | 275,400 | — | — |
| 2005-05-24 | $33.92 | $35.08 | 220,400 | — | — |
| 2005-05-23 | $34.13 | $35.28 | 368,400 | — | — |
| 2005-05-20 | $33.95 | $35.10 | 233,400 | — | — |
| 2005-05-19 | $34.15 | $35.31 | 313,600 | — | — |
| 2005-05-18 | $34.42 | $35.58 | 437,400 | — | — |
| 2005-05-17 | $33.82 | $34.97 | 241,200 | — | — |
| 2005-05-16 | $33.94 | $35.09 | 504,200 | — | — |
| 2005-05-13 | $33.26 | $34.39 | 542,200 | — | — |
| 2005-05-12 | $34.03 | $35.18 | 546,600 | — | — |
| 2005-05-11 | $34.19 | $35.35 | 591,000 | — | — |
| 2005-05-10 | $33.68 | $34.82 | 491,600 | — | — |
| 2005-05-09 | $33.54 | $34.68 | 369,800 | — | — |
| 2005-05-06 | $33.90 | $35.05 | 518,800 | — | — |
| 2005-05-05 | $34.19 | $35.35 | 470,400 | — | — |
| 2005-05-04 | $33.67 | $34.82 | 491,400 | — | — |
| 2005-05-03 | $33.03 | $34.15 | 757,600 | — | — |
| 2005-05-02 | $32.97 | $34.09 | 650,800 | — | — |
| 2005-04-29 | $32.66 | $33.77 | 373,800 | — | — |
| 2005-04-28 | $32.02 | $33.11 | 288,400 | — | — |
| 2005-04-27 | $32.47 | $33.57 | 349,400 | — | — |
| 2005-04-26 | $32.88 | $33.99 | 270,000 | — | — |
| 2005-04-25 | $33.50 | $34.64 | 373,600 | — | — |
| 2005-04-22 | $32.83 | $33.94 | 345,400 | — | — |
| 2005-04-21 | $33.12 | $34.24 | 235,400 | — | — |
| 2005-04-20 | $32.17 | $33.27 | 307,800 | — | — |
| 2005-04-19 | $32.70 | $33.81 | 315,800 | — | — |
| 2005-04-18 | $32.23 | $33.32 | 292,600 | — | — |
| 2005-04-15 | $31.44 | $32.51 | 358,000 | — | — |
| 2005-04-14 | $32.26 | $33.35 | 308,600 | — | — |
| 2005-04-13 | $32.57 | $33.67 | 139,200 | — | — |
| 2005-04-12 | $33.19 | $34.32 | 389,800 | — | — |
| 2005-04-11 | $32.95 | $34.07 | 181,600 | — | — |
| 2005-04-08 | $33.36 | $34.49 | 256,600 | — | — |
| 2005-04-07 | $33.63 | $34.77 | 272,600 | — | — |
| 2005-04-06 | $33.53 | $34.67 | 214,000 | — | — |
| 2005-04-05 | $33.54 | $34.67 | 226,600 | — | — |
| 2005-04-04 | $33.46 | $34.59 | 316,200 | — | — |
| 2005-04-01 | $32.65 | $33.76 | 217,200 | — | — |
| 2005-03-31 | $32.89 | $34.01 | 228,400 | — | — |
| 2005-03-30 | $32.79 | $33.90 | 413,200 | — | — |
| 2005-03-29 | $32.31 | $33.40 | 325,000 | — | — |
| 2005-03-28 | $33.40 | $34.53 | 208,000 | — | — |
| 2005-03-24 | $33.40 | $34.53 | 229,600 | — | — |
| 2005-03-23 | $33.01 | $34.13 | 157,000 | — | — |
| 2005-03-22 | $33.38 | $34.51 | 433,600 | — | — |
| 2005-03-21 | $33.28 | $34.40 | 494,600 | — | — |
| 2005-03-18 | $33.38 | $34.52 | 1,032,400 | — | — |
| 2005-03-17 | $32.20 | $33.29 | 807,000 | — | — |
| 2005-03-16 | $31.36 | $32.42 | 244,000 | — | — |
| 2005-03-15 | $31.73 | $32.80 | 281,800 | — | — |
| 2005-03-14 | $31.55 | $32.62 | 253,400 | — | — |
| 2005-03-11 | $31.30 | $32.36 | 143,000 | — | — |
| 2005-03-10 | $31.50 | $32.57 | 187,000 | — | — |
| 2005-03-09 | $31.77 | $32.85 | 237,400 | — | — |
| 2005-03-08 | $31.77 | $32.85 | 134,600 | — | — |
| 2005-03-07 | $32.00 | $33.09 | 171,000 | — | — |
| 2005-03-04 | $31.95 | $33.03 | 285,400 | — | — |
| 2005-03-03 | $31.92 | $33.00 | 116,600 | — | — |
| 2005-03-02 | $31.65 | $32.72 | 257,400 | — | — |
| 2005-03-01 | $31.85 | $32.93 | 202,200 | — | — |
| 2005-02-28 | $31.33 | $32.36 | 344,000 | — | — |
| 2005-02-25 | $31.96 | $33.02 | 245,200 | — | — |
| 2005-02-24 | $31.40 | $32.44 | 286,000 | — | — |
| 2005-02-23 | $30.91 | $31.93 | 173,000 | — | — |
| 2005-02-22 | $30.50 | $31.51 | 194,000 | — | — |
| 2005-02-18 | $30.85 | $31.87 | 170,400 | — | — |
| 2005-02-17 | $30.98 | $32.00 | 258,200 | — | — |
| 2005-02-16 | $31.20 | $32.23 | 238,200 | — | — |
| 2005-02-15 | $31.06 | $32.09 | 199,200 | — | — |
| 2005-02-14 | $31.03 | $32.05 | 156,600 | — | — |
| 2005-02-11 | $31.08 | $32.10 | 322,400 | — | — |
| 2005-02-10 | $30.64 | $31.65 | 278,400 | — | — |
| 2005-02-09 | $30.26 | $31.26 | 368,000 | — | — |
| 2005-02-08 | $30.57 | $31.58 | 122,000 | — | — |
| 2005-02-07 | $30.40 | $31.41 | 225,800 | — | — |
| 2005-02-04 | $30.45 | $31.45 | 241,400 | — | — |
| 2005-02-03 | $30.37 | $31.38 | 415,800 | — | — |
| 2005-02-02 | $30.40 | $31.41 | 792,600 | — | — |
| 2005-02-01 | $31.05 | $32.08 | 295,800 | — | — |
| 2005-01-31 | $31.24 | $32.27 | 362,200 | — | — |
| 2005-01-28 | $31.53 | $32.57 | 181,400 | — | — |
| 2005-01-27 | $31.92 | $32.98 | 192,000 | — | — |
| 2005-01-26 | $31.68 | $32.73 | 241,800 | — | — |
| 2005-01-25 | $31.03 | $32.05 | 130,200 | — | — |
| 2005-01-24 | $30.88 | $31.90 | 170,200 | — | — |
| 2005-01-21 | $31.27 | $32.30 | 133,600 | — | — |
| 2005-01-20 | $31.17 | $32.20 | 145,600 | — | — |
| 2005-01-19 | $31.48 | $32.52 | 147,600 | — | — |
| 2005-01-18 | $31.71 | $32.76 | 175,600 | — | — |
| 2005-01-14 | $31.20 | $32.23 | 354,200 | — | — |
| 2005-01-13 | $31.10 | $32.13 | 306,200 | — | — |
| 2005-01-12 | $31.43 | $32.48 | 348,600 | — | — |
| 2005-01-11 | $31.65 | $32.69 | 165,800 | — | — |
| 2005-01-10 | $32.10 | $33.16 | 184,200 | — | — |
| 2005-01-07 | $32.00 | $33.06 | 103,400 | — | — |
| 2005-01-06 | $32.35 | $33.42 | 215,800 | — | — |
| 2005-01-05 | $31.95 | $33.01 | 193,200 | — | — |
| 2005-01-04 | $32.65 | $33.73 | 263,400 | — | — |
| 2005-01-03 | $33.09 | $34.19 | 188,200 | — | — |