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
- 1992-03-17 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 | $21.59 | $32.84 | 77,100 | — | — |
| 2005-12-29 | $22.18 | $33.74 | 42,100 | — | — |
| 2005-12-28 | $22.46 | $34.17 | 18,100 | — | — |
| 2005-12-27 | $22.27 | $33.88 | 51,600 | — | — |
| 2005-12-23 | $22.74 | $34.59 | 10,900 | — | — |
| 2005-12-22 | $22.66 | $34.47 | 34,900 | — | — |
| 2005-12-21 | $22.64 | $34.44 | 37,800 | — | — |
| 2005-12-20 | $22.73 | $34.58 | 43,400 | — | — |
| 2005-12-19 | $22.86 | $34.77 | 88,100 | — | — |
| 2005-12-16 | $23.19 | $35.28 | 212,500 | — | — |
| 2005-12-15 | $23.27 | $35.40 | 106,000 | — | — |
| 2005-12-14 | $23.15 | $35.21 | 50,700 | — | — |
| 2005-12-13 | $23.23 | $35.34 | 32,100 | — | — |
| 2005-12-12 | $23.26 | $35.38 | 47,500 | — | — |
| 2005-12-09 | $23.45 | $35.67 | 51,900 | — | — |
| 2005-12-08 | $23.04 | $35.05 | 32,300 | — | — |
| 2005-12-07 | $22.94 | $34.90 | 42,400 | — | — |
| 2005-12-06 | $23.23 | $35.34 | 33,200 | — | — |
| 2005-12-05 | $23.13 | $35.18 | 22,000 | — | — |
| 2005-12-02 | $23.47 | $35.70 | 27,800 | — | — |
| 2005-12-01 | $23.48 | $35.72 | 50,200 | — | — |
| 2005-11-30 | $22.87 | $34.79 | 55,100 | — | — |
| 2005-11-29 | $22.48 | $34.20 | 54,500 | — | — |
| 2005-11-28 | $22.80 | $34.39 | 68,900 | — | — |
| 2005-11-25 | $23.10 | $34.85 | 6,600 | — | — |
| 2005-11-23 | $23.36 | $35.24 | 19,600 | — | — |
| 2005-11-22 | $23.41 | $35.31 | 27,100 | — | — |
| 2005-11-21 | $23.42 | $35.33 | 25,700 | — | — |
| 2005-11-18 | $23.33 | $35.19 | 19,300 | — | — |
| 2005-11-17 | $23.22 | $35.03 | 51,400 | — | — |
| 2005-11-16 | $22.32 | $33.67 | 37,100 | — | — |
| 2005-11-15 | $22.58 | $34.06 | 43,700 | — | — |
| 2005-11-14 | $22.72 | $34.27 | 63,400 | — | — |
| 2005-11-11 | $22.66 | $34.18 | 61,000 | — | — |
| 2005-11-10 | $22.74 | $34.30 | 96,900 | — | — |
| 2005-11-09 | $22.80 | $34.39 | 66,400 | — | — |
| 2005-11-08 | $22.97 | $34.65 | 26,100 | — | — |
| 2005-11-07 | $23.32 | $35.18 | 28,600 | — | — |
| 2005-11-04 | $23.29 | $35.13 | 32,300 | — | — |
| 2005-11-03 | $23.22 | $35.03 | 37,300 | — | — |
| 2005-11-02 | $23.52 | $35.48 | 58,700 | — | — |
| 2005-11-01 | $22.95 | $34.62 | 33,400 | — | — |
| 2005-10-31 | $23.74 | $35.81 | 58,500 | — | — |
| 2005-10-28 | $22.97 | $34.65 | 31,000 | — | — |
| 2005-10-27 | $22.01 | $33.20 | 40,000 | — | — |
| 2005-10-26 | $22.57 | $34.05 | 23,200 | — | — |
| 2005-10-25 | $22.66 | $34.18 | 39,200 | — | — |
| 2005-10-24 | $23.05 | $34.77 | 33,600 | — | — |
| 2005-10-21 | $22.67 | $34.20 | 33,600 | — | — |
| 2005-10-20 | $22.15 | $33.41 | 67,400 | — | — |
| 2005-10-19 | $22.61 | $34.11 | 49,200 | — | — |
| 2005-10-18 | $21.76 | $32.82 | 37,600 | — | — |
| 2005-10-17 | $22.16 | $33.43 | 28,900 | — | — |
| 2005-10-14 | $22.27 | $33.59 | 31,300 | — | — |
| 2005-10-13 | $21.69 | $32.72 | 41,700 | — | — |
| 2005-10-12 | $21.22 | $32.01 | 50,500 | — | — |
| 2005-10-11 | $21.55 | $32.51 | 86,300 | — | — |
| 2005-10-10 | $22.06 | $33.28 | 17,000 | — | — |
| 2005-10-07 | $22.43 | $33.84 | 35,100 | — | — |
| 2005-10-06 | $22.19 | $33.47 | 39,200 | — | — |
| 2005-10-05 | $22.33 | $33.68 | 62,500 | — | — |
| 2005-10-04 | $22.84 | $34.45 | 34,200 | — | — |
| 2005-10-03 | $23.28 | $35.12 | 22,300 | — | — |
| 2005-09-30 | $23.58 | $35.57 | 32,400 | — | — |
| 2005-09-29 | $23.37 | $35.25 | 43,700 | — | — |
| 2005-09-28 | $23.01 | $34.71 | 43,100 | — | — |
| 2005-09-27 | $23.52 | $35.48 | 32,200 | — | — |
| 2005-09-26 | $23.34 | $35.21 | 39,700 | — | — |
| 2005-09-23 | $23.48 | $35.42 | 36,200 | — | — |
| 2005-09-22 | $23.47 | $35.40 | 37,800 | — | — |
| 2005-09-21 | $22.91 | $34.56 | 36,600 | — | — |
| 2005-09-20 | $23.56 | $35.54 | 29,000 | — | — |
| 2005-09-19 | $23.90 | $36.05 | 31,300 | — | — |
| 2005-09-16 | $24.43 | $36.85 | 164,000 | — | — |
| 2005-09-15 | $23.88 | $36.02 | 52,100 | — | — |
| 2005-09-14 | $23.36 | $35.24 | 23,800 | — | — |
| 2005-09-13 | $23.61 | $35.62 | 23,500 | — | — |
| 2005-09-12 | $24.21 | $36.52 | 38,900 | — | — |
| 2005-09-09 | $23.73 | $35.80 | 47,800 | — | — |
| 2005-09-08 | $23.69 | $35.74 | 45,700 | — | — |
| 2005-09-07 | $24.01 | $36.22 | 56,900 | — | — |
| 2005-09-06 | $24.22 | $36.54 | 48,200 | — | — |
| 2005-09-02 | $23.72 | $35.78 | 38,200 | — | — |
| 2005-09-01 | $24.45 | $36.88 | 24,200 | — | — |
| 2005-08-31 | $24.30 | $36.66 | 50,300 | — | — |
| 2005-08-30 | $23.36 | $35.24 | 29,800 | — | — |
| 2005-08-29 | $23.82 | $35.65 | 48,400 | — | — |
| 2005-08-26 | $23.04 | $34.48 | 53,100 | — | — |
| 2005-08-25 | $23.97 | $35.87 | 26,400 | — | — |
| 2005-08-24 | $23.96 | $35.85 | 37,900 | — | — |
| 2005-08-23 | $23.92 | $35.79 | 24,400 | — | — |
| 2005-08-22 | $24.26 | $36.30 | 24,900 | — | — |
| 2005-08-19 | $23.64 | $35.38 | 19,700 | — | — |
| 2005-08-18 | $23.55 | $35.24 | 25,900 | — | — |
| 2005-08-17 | $23.76 | $35.56 | 17,800 | — | — |
| 2005-08-16 | $23.73 | $35.51 | 63,700 | — | — |
| 2005-08-15 | $24.67 | $36.92 | 56,400 | — | — |
| 2005-08-12 | $23.36 | $34.96 | 38,500 | — | — |
| 2005-08-11 | $24.29 | $36.35 | 32,000 | — | — |
| 2005-08-10 | $23.68 | $35.44 | 66,900 | — | — |
| 2005-08-09 | $23.31 | $34.88 | 27,000 | — | — |
| 2005-08-08 | $23.02 | $34.45 | 40,000 | — | — |
| 2005-08-05 | $22.97 | $34.37 | 65,200 | — | — |
| 2005-08-04 | $23.69 | $35.45 | 26,700 | — | — |
| 2005-08-03 | $24.47 | $36.62 | 42,700 | — | — |
| 2005-08-02 | $25.50 | $38.16 | 36,300 | — | — |
| 2005-08-01 | $24.92 | $37.29 | 47,200 | — | — |
| 2005-07-29 | $24.87 | $37.22 | 85,300 | — | — |
| 2005-07-28 | $24.89 | $37.25 | 35,600 | — | — |
| 2005-07-27 | $24.51 | $36.68 | 37,800 | — | — |
| 2005-07-26 | $24.36 | $36.45 | 29,600 | — | — |
| 2005-07-25 | $24.05 | $35.99 | 22,000 | — | — |
| 2005-07-22 | $24.50 | $36.66 | 38,700 | — | — |
| 2005-07-21 | $23.62 | $35.35 | 33,000 | — | — |
| 2005-07-20 | $24.55 | $36.74 | 38,300 | — | — |
| 2005-07-19 | $24.15 | $36.14 | 15,700 | — | — |
| 2005-07-18 | $23.50 | $35.17 | 28,600 | — | — |
| 2005-07-15 | $24.15 | $36.14 | 32,700 | — | — |
| 2005-07-14 | $24.17 | $36.17 | 19,000 | — | — |
| 2005-07-13 | $24.62 | $36.84 | 20,700 | — | — |
| 2005-07-12 | $24.76 | $37.05 | 32,400 | — | — |
| 2005-07-11 | $24.99 | $37.40 | 74,500 | — | — |
| 2005-07-08 | $24.68 | $36.93 | 56,800 | — | — |
| 2005-07-07 | $23.88 | $35.74 | 22,400 | — | — |
| 2005-07-06 | $23.89 | $35.75 | 21,800 | — | — |
| 2005-07-05 | $24.43 | $36.56 | 49,400 | — | — |
| 2005-07-01 | $23.98 | $35.88 | 33,800 | — | — |
| 2005-06-30 | $23.64 | $35.38 | 69,400 | — | — |
| 2005-06-29 | $24.00 | $35.91 | 24,400 | — | — |
| 2005-06-28 | $24.00 | $35.91 | 77,200 | — | — |
| 2005-06-27 | $23.93 | $35.81 | 43,900 | — | — |
| 2005-06-24 | $23.87 | $35.72 | 161,900 | — | — |
| 2005-06-23 | $23.25 | $34.79 | 34,700 | — | — |
| 2005-06-22 | $24.00 | $35.91 | 27,600 | — | — |
| 2005-06-21 | $23.82 | $35.65 | 33,100 | — | — |
| 2005-06-20 | $23.73 | $35.51 | 32,200 | — | — |
| 2005-06-17 | $24.00 | $35.91 | 145,100 | — | — |
| 2005-06-16 | $24.00 | $35.91 | 56,800 | — | — |
| 2005-06-15 | $23.95 | $35.84 | 87,000 | — | — |
| 2005-06-14 | $23.56 | $35.26 | 52,500 | — | — |
| 2005-06-13 | $23.59 | $35.30 | 36,200 | — | — |
| 2005-06-10 | $22.98 | $34.39 | 26,400 | — | — |
| 2005-06-09 | $23.12 | $34.60 | 17,400 | — | — |
| 2005-06-08 | $23.05 | $34.49 | 42,200 | — | — |
| 2005-06-07 | $22.95 | $34.34 | 27,000 | — | — |
| 2005-06-06 | $23.09 | $34.55 | 24,800 | — | — |
| 2005-06-03 | $22.96 | $34.36 | 37,100 | — | — |
| 2005-06-02 | $23.34 | $34.93 | 35,300 | — | — |
| 2005-06-01 | $24.00 | $35.91 | 49,100 | — | — |
| 2005-05-31 | $23.70 | $35.47 | 51,000 | — | — |
| 2005-05-27 | $23.72 | $35.50 | 44,700 | — | — |
| 2005-05-26 | $23.36 | $34.67 | 13,400 | — | — |
| 2005-05-25 | $22.92 | $34.02 | 34,900 | — | — |
| 2005-05-24 | $23.16 | $34.38 | 51,400 | — | — |
| 2005-05-23 | $23.14 | $34.35 | 41,500 | — | — |
| 2005-05-20 | $23.33 | $34.63 | 38,600 | — | — |
| 2005-05-19 | $23.44 | $34.79 | 36,400 | — | — |
| 2005-05-18 | $23.50 | $34.88 | 89,600 | — | — |
| 2005-05-17 | $22.91 | $34.00 | 25,600 | — | — |
| 2005-05-16 | $22.67 | $33.65 | 35,600 | — | — |
| 2005-05-13 | $21.59 | $32.05 | 67,000 | — | — |
| 2005-05-12 | $21.06 | $31.26 | 31,300 | — | — |
| 2005-05-11 | $22.20 | $32.95 | 32,200 | — | — |
| 2005-05-10 | $22.18 | $32.92 | 62,900 | — | — |
| 2005-05-09 | $23.00 | $34.14 | 37,600 | — | — |
| 2005-05-06 | $22.26 | $33.04 | 40,700 | — | — |
| 2005-05-05 | $22.53 | $33.44 | 40,500 | — | — |
| 2005-05-04 | $22.70 | $33.69 | 43,800 | — | — |
| 2005-05-03 | $21.83 | $32.40 | 28,200 | — | — |
| 2005-05-02 | $21.96 | $32.59 | 59,800 | — | — |
| 2005-04-29 | $20.78 | $30.84 | 45,300 | — | — |
| 2005-04-28 | $20.54 | $30.49 | 40,700 | — | — |
| 2005-04-27 | $21.17 | $31.42 | 39,500 | — | — |
| 2005-04-26 | $20.39 | $30.26 | 53,200 | — | — |
| 2005-04-25 | $20.99 | $31.15 | 45,900 | — | — |
| 2005-04-22 | $20.55 | $30.50 | 47,300 | — | — |
| 2005-04-21 | $21.12 | $31.35 | 36,000 | — | — |
| 2005-04-20 | $20.27 | $30.09 | 43,200 | — | — |
| 2005-04-19 | $20.92 | $31.05 | 25,800 | — | — |
| 2005-04-18 | $20.64 | $30.64 | 33,800 | — | — |
| 2005-04-15 | $20.42 | $30.31 | 34,200 | — | — |
| 2005-04-14 | $20.98 | $31.14 | 45,600 | — | — |
| 2005-04-13 | $20.88 | $30.99 | 20,900 | — | — |
| 2005-04-12 | $21.38 | $31.73 | 73,100 | — | — |
| 2005-04-11 | $20.86 | $30.96 | 33,500 | — | — |
| 2005-04-08 | $21.47 | $31.87 | 37,400 | — | — |
| 2005-04-07 | $22.19 | $32.94 | 22,400 | — | — |
| 2005-04-06 | $22.07 | $32.76 | 19,900 | — | — |
| 2005-04-05 | $22.01 | $32.67 | 11,700 | — | — |
| 2005-04-04 | $22.01 | $32.67 | 36,000 | — | — |
| 2005-04-01 | $21.71 | $32.22 | 48,200 | — | — |
| 2005-03-31 | $22.41 | $33.26 | 58,900 | — | — |
| 2005-03-30 | $22.44 | $33.31 | 41,500 | — | — |
| 2005-03-29 | $21.65 | $32.13 | 21,400 | — | — |
| 2005-03-28 | $22.06 | $32.74 | 36,900 | — | — |
| 2005-03-24 | $22.00 | $32.65 | 41,800 | — | — |
| 2005-03-23 | $21.84 | $32.42 | 42,700 | — | — |
| 2005-03-22 | $22.01 | $32.67 | 43,200 | — | — |
| 2005-03-21 | $22.69 | $33.68 | 27,400 | — | — |
| 2005-03-18 | $22.75 | $33.77 | 143,300 | — | — |
| 2005-03-17 | $23.07 | $34.24 | 53,800 | — | — |
| 2005-03-16 | $22.83 | $33.89 | 56,600 | — | — |
| 2005-03-15 | $23.01 | $34.15 | 84,600 | — | — |
| 2005-03-14 | $22.82 | $33.87 | 52,300 | — | — |
| 2005-03-11 | $22.84 | $33.90 | 43,200 | — | — |
| 2005-03-10 | $22.65 | $33.62 | 58,300 | — | — |
| 2005-03-09 | $22.97 | $34.09 | 63,100 | — | — |
| 2005-03-08 | $22.97 | $34.09 | 46,100 | — | — |
| 2005-03-07 | $22.98 | $34.11 | 46,800 | — | — |
| 2005-03-04 | $22.96 | $34.08 | 62,300 | — | — |
| 2005-03-03 | $22.87 | $33.95 | 29,600 | — | — |
| 2005-03-02 | $22.76 | $33.78 | 76,500 | — | — |
| 2005-03-01 | $23.40 | $34.73 | 56,800 | — | — |
| 2005-02-28 | $23.45 | $34.81 | 48,200 | — | — |
| 2005-02-25 | $23.23 | $34.48 | 36,100 | — | — |
| 2005-02-24 | $22.56 | $33.20 | 47,700 | — | — |
| 2005-02-23 | $22.39 | $32.95 | 57,200 | — | — |
| 2005-02-22 | $22.60 | $33.26 | 73,600 | — | — |
| 2005-02-18 | $23.12 | $34.03 | 21,800 | — | — |
| 2005-02-17 | $23.13 | $34.04 | 69,400 | — | — |
| 2005-02-16 | $23.97 | $35.28 | 64,800 | — | — |
| 2005-02-15 | $23.76 | $34.97 | 81,000 | — | — |
| 2005-02-14 | $23.39 | $34.42 | 37,000 | — | — |
| 2005-02-11 | $23.56 | $34.67 | 40,400 | — | — |
| 2005-02-10 | $22.94 | $33.76 | 36,500 | — | — |
| 2005-02-09 | $22.67 | $33.37 | 53,700 | — | — |
| 2005-02-08 | $24.00 | $35.32 | 52,100 | — | — |
| 2005-02-07 | $23.62 | $34.76 | 19,200 | — | — |
| 2005-02-04 | $23.53 | $34.63 | 40,400 | — | — |
| 2005-02-03 | $23.06 | $33.94 | 24,600 | — | — |
| 2005-02-02 | $22.97 | $33.81 | 29,000 | — | — |
| 2005-02-01 | $22.82 | $33.59 | 56,100 | — | — |
| 2005-01-31 | $23.31 | $34.31 | 68,000 | — | — |
| 2005-01-28 | $23.14 | $34.06 | 40,000 | — | — |
| 2005-01-27 | $23.19 | $34.13 | 54,000 | — | — |
| 2005-01-26 | $23.73 | $34.93 | 35,500 | — | — |
| 2005-01-25 | $22.97 | $33.81 | 40,100 | — | — |
| 2005-01-24 | $22.76 | $33.50 | 35,000 | — | — |
| 2005-01-21 | $22.84 | $33.62 | 30,600 | — | — |
| 2005-01-20 | $22.71 | $33.42 | 71,700 | — | — |
| 2005-01-19 | $23.53 | $34.63 | 52,600 | — | — |
| 2005-01-18 | $23.80 | $35.03 | 32,000 | — | — |
| 2005-01-14 | $23.23 | $34.19 | 29,700 | — | — |
| 2005-01-13 | $22.81 | $33.57 | 68,400 | — | — |
| 2005-01-12 | $23.34 | $34.35 | 75,200 | — | — |
| 2005-01-11 | $23.02 | $33.88 | 37,200 | — | — |
| 2005-01-10 | $23.62 | $34.76 | 64,100 | — | — |
| 2005-01-07 | $23.08 | $33.97 | 63,600 | — | — |
| 2005-01-06 | $23.64 | $34.79 | 33,700 | — | — |
| 2005-01-05 | $23.86 | $35.12 | 56,300 | — | — |
| 2005-01-04 | $24.41 | $35.93 | 57,400 | — | — |
| 2005-01-03 | $25.20 | $37.09 | 44,200 | — | — |