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
- 1994-10-18 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 | $20.95 | $50.38 | 312,593 | — | — |
| 2005-12-29 | $21.12 | $50.80 | 257,794 | — | — |
| 2005-12-28 | $21.43 | $51.27 | 192,571 | — | — |
| 2005-12-27 | $21.54 | $51.53 | 261,302 | — | — |
| 2005-12-23 | $21.57 | $51.60 | 247,474 | — | — |
| 2005-12-22 | $21.59 | $51.64 | 400,829 | — | — |
| 2005-12-21 | $21.40 | $51.18 | 261,096 | — | — |
| 2005-12-20 | $21.31 | $50.97 | 246,958 | — | — |
| 2005-12-19 | $21.38 | $51.13 | 271,519 | — | — |
| 2005-12-16 | $21.64 | $51.76 | 277,505 | — | — |
| 2005-12-15 | $21.48 | $51.39 | 367,702 | — | — |
| 2005-12-14 | $21.47 | $51.37 | 312,593 | — | — |
| 2005-12-13 | $21.45 | $51.32 | 363,574 | — | — |
| 2005-12-12 | $21.41 | $51.20 | 225,079 | — | — |
| 2005-12-09 | $21.59 | $51.64 | 241,488 | — | — |
| 2005-12-08 | $21.37 | $51.11 | 370,282 | — | — |
| 2005-12-07 | $21.44 | $51.30 | 241,901 | — | — |
| 2005-12-06 | $21.72 | $51.94 | 313,315 | — | — |
| 2005-12-05 | $21.80 | $52.15 | 208,361 | — | — |
| 2005-12-02 | $22.03 | $52.71 | 160,270 | — | — |
| 2005-12-01 | $22.21 | $53.13 | 292,572 | — | — |
| 2005-11-30 | $21.94 | $52.48 | 500,933 | — | — |
| 2005-11-29 | $22.00 | $52.62 | 245,513 | — | — |
| 2005-11-28 | $22.02 | $52.39 | 319,610 | — | — |
| 2005-11-25 | $22.53 | $53.62 | 81,734 | — | — |
| 2005-11-23 | $22.53 | $53.62 | 175,234 | — | — |
| 2005-11-22 | $22.38 | $53.27 | 364,502 | — | — |
| 2005-11-21 | $22.13 | $52.67 | 267,804 | — | — |
| 2005-11-18 | $22.17 | $52.76 | 223,738 | — | — |
| 2005-11-17 | $22.10 | $52.60 | 241,901 | — | — |
| 2005-11-16 | $21.75 | $51.77 | 357,794 | — | — |
| 2005-11-15 | $21.83 | $51.96 | 361,097 | — | — |
| 2005-11-14 | $21.71 | $51.66 | 309,497 | — | — |
| 2005-11-11 | $21.93 | $52.19 | 154,697 | — | — |
| 2005-11-10 | $21.87 | $52.05 | 275,957 | — | — |
| 2005-11-09 | $21.58 | $51.36 | 242,623 | — | — |
| 2005-11-08 | $21.39 | $50.90 | 275,957 | — | — |
| 2005-11-07 | $21.57 | $51.33 | 391,334 | — | — |
| 2005-11-04 | $21.41 | $50.96 | 390,818 | — | — |
| 2005-11-03 | $21.30 | $50.69 | 344,378 | — | — |
| 2005-11-02 | $21.41 | $50.96 | 339,115 | — | — |
| 2005-11-01 | $20.99 | $49.95 | 455,318 | — | — |
| 2005-10-31 | $21.58 | $51.36 | 579,674 | — | — |
| 2005-10-28 | $21.05 | $50.09 | 360,478 | — | — |
| 2005-10-27 | $20.54 | $48.62 | 270,384 | — | — |
| 2005-10-26 | $21.09 | $49.91 | 236,225 | — | — |
| 2005-10-25 | $21.38 | $50.59 | 199,176 | — | — |
| 2005-10-24 | $21.69 | $51.33 | 248,196 | — | — |
| 2005-10-21 | $21.43 | $50.73 | 176,369 | — | — |
| 2005-10-20 | $21.16 | $50.09 | 213,211 | — | — |
| 2005-10-19 | $21.66 | $51.26 | 304,956 | — | — |
| 2005-10-18 | $21.25 | $50.30 | 261,199 | — | — |
| 2005-10-17 | $21.37 | $50.57 | 215,378 | — | — |
| 2005-10-14 | $21.40 | $50.64 | 261,612 | — | — |
| 2005-10-13 | $20.90 | $49.47 | 310,942 | — | — |
| 2005-10-12 | $20.65 | $48.87 | 658,622 | — | — |
| 2005-10-11 | $21.17 | $50.11 | 389,270 | — | — |
| 2005-10-10 | $21.38 | $50.59 | 215,275 | — | — |
| 2005-10-07 | $21.78 | $51.56 | 291,746 | — | — |
| 2005-10-06 | $21.91 | $51.86 | 494,122 | — | — |
| 2005-10-05 | $22.08 | $52.27 | 308,155 | — | — |
| 2005-10-04 | $22.50 | $53.25 | 287,102 | — | — |
| 2005-10-03 | $23.08 | $54.63 | 297,113 | — | — |
| 2005-09-30 | $23.17 | $54.84 | 377,299 | — | — |
| 2005-09-29 | $22.98 | $54.40 | 284,006 | — | — |
| 2005-09-28 | $22.78 | $53.65 | 325,596 | — | — |
| 2005-09-27 | $23.11 | $54.43 | 339,218 | — | — |
| 2005-09-26 | $23.11 | $54.43 | 642,317 | — | — |
| 2005-09-23 | $22.95 | $54.04 | 508,363 | — | — |
| 2005-09-22 | $22.92 | $53.97 | 2,403,838 | — | — |
| 2005-09-21 | $23.05 | $54.29 | 502,894 | — | — |
| 2005-09-20 | $23.43 | $55.18 | 242,107 | — | — |
| 2005-09-19 | $23.40 | $55.11 | 302,789 | — | — |
| 2005-09-16 | $23.45 | $55.23 | 208,877 | — | — |
| 2005-09-15 | $23.51 | $55.37 | 167,906 | — | — |
| 2005-09-14 | $23.35 | $55.00 | 216,514 | — | — |
| 2005-09-13 | $23.35 | $55.00 | 157,174 | — | — |
| 2005-09-12 | $23.55 | $55.46 | 276,782 | — | — |
| 2005-09-09 | $23.55 | $55.46 | 158,928 | — | — |
| 2005-09-08 | $23.49 | $55.32 | 229,414 | — | — |
| 2005-09-07 | $23.52 | $55.39 | 207,122 | — | — |
| 2005-09-06 | $23.89 | $56.26 | 338,806 | — | — |
| 2005-09-02 | $23.02 | $54.22 | 157,380 | — | — |
| 2005-09-01 | $23.20 | $54.63 | 318,062 | — | — |
| 2005-08-31 | $23.09 | $54.38 | 459,756 | — | — |
| 2005-08-30 | $22.69 | $53.45 | 318,991 | — | — |
| 2005-08-29 | $22.96 | $53.80 | 673,174 | — | — |
| 2005-08-26 | $22.35 | $52.39 | 210,838 | — | — |
| 2005-08-25 | $22.79 | $53.42 | 175,130 | — | — |
| 2005-08-24 | $22.62 | $53.01 | 193,913 | — | — |
| 2005-08-23 | $22.53 | $52.80 | 205,987 | — | — |
| 2005-08-22 | $22.45 | $52.62 | 229,414 | — | — |
| 2005-08-19 | $22.27 | $52.19 | 231,994 | — | — |
| 2005-08-18 | $22.51 | $52.76 | 292,262 | — | — |
| 2005-08-17 | $22.84 | $53.53 | 330,962 | — | — |
| 2005-08-16 | $23.02 | $53.96 | 246,442 | — | — |
| 2005-08-15 | $22.87 | $53.60 | 195,358 | — | — |
| 2005-08-12 | $22.82 | $53.48 | 245,100 | — | — |
| 2005-08-11 | $22.82 | $53.48 | 229,517 | — | — |
| 2005-08-10 | $22.47 | $52.67 | 321,881 | — | — |
| 2005-08-09 | $22.29 | $52.23 | 423,739 | — | — |
| 2005-08-08 | $22.09 | $51.78 | 903,619 | — | — |
| 2005-08-05 | $22.79 | $53.42 | 768,530 | — | — |
| 2005-08-04 | $23.93 | $56.10 | 361,716 | — | — |
| 2005-08-03 | $24.41 | $57.21 | 203,614 | — | — |
| 2005-08-02 | $24.36 | $57.09 | 305,782 | — | — |
| 2005-08-01 | $24.15 | $56.60 | 321,984 | — | — |
| 2005-07-29 | $24.22 | $56.75 | 323,119 | — | — |
| 2005-07-28 | $24.38 | $57.14 | 237,979 | — | — |
| 2005-07-27 | $24.28 | $56.66 | 162,643 | — | — |
| 2005-07-26 | $24.32 | $56.75 | 231,168 | — | — |
| 2005-07-25 | $24.08 | $56.19 | 182,974 | — | — |
| 2005-07-22 | $24.11 | $56.25 | 233,335 | — | — |
| 2005-07-21 | $23.77 | $55.46 | 350,674 | — | — |
| 2005-07-20 | $24.22 | $56.50 | 201,962 | — | — |
| 2005-07-19 | $23.98 | $55.96 | 221,261 | — | — |
| 2005-07-18 | $23.82 | $55.58 | 274,925 | — | — |
| 2005-07-15 | $23.84 | $55.62 | 344,998 | — | — |
| 2005-07-14 | $23.39 | $54.58 | 837,468 | — | — |
| 2005-07-13 | $24.42 | $56.98 | 212,695 | — | — |
| 2005-07-12 | $24.60 | $57.41 | 196,906 | — | — |
| 2005-07-11 | $24.76 | $57.77 | 225,492 | — | — |
| 2005-07-08 | $24.71 | $57.66 | 363,264 | — | — |
| 2005-07-07 | $24.53 | $57.25 | 200,208 | — | — |
| 2005-07-06 | $24.45 | $57.05 | 177,091 | — | — |
| 2005-07-05 | $24.66 | $57.54 | 246,648 | — | — |
| 2005-07-01 | $24.55 | $57.29 | 272,551 | — | — |
| 2005-06-30 | $24.26 | $56.62 | 637,982 | — | — |
| 2005-06-29 | $24.64 | $57.50 | 174,614 | — | — |
| 2005-06-28 | $24.66 | $57.29 | 231,581 | — | — |
| 2005-06-27 | $24.24 | $56.32 | 295,152 | — | — |
| 2005-06-24 | $24.49 | $56.89 | 2,151,410 | — | — |
| 2005-06-23 | $24.53 | $57.00 | 273,790 | — | — |
| 2005-06-22 | $24.69 | $57.36 | 257,071 | — | — |
| 2005-06-21 | $24.52 | $56.95 | 258,619 | — | — |
| 2005-06-20 | $24.72 | $57.43 | 228,588 | — | — |
| 2005-06-17 | $24.88 | $57.81 | 517,754 | — | — |
| 2005-06-16 | $24.45 | $56.80 | 252,737 | — | — |
| 2005-06-15 | $24.35 | $56.57 | 379,982 | — | — |
| 2005-06-14 | $24.27 | $56.39 | 253,562 | — | — |
| 2005-06-13 | $24.34 | $56.55 | 322,500 | — | — |
| 2005-06-10 | $24.23 | $56.30 | 265,327 | — | — |
| 2005-06-09 | $24.18 | $56.17 | 202,582 | — | — |
| 2005-06-08 | $24.14 | $56.08 | 252,014 | — | — |
| 2005-06-07 | $24.13 | $56.05 | 327,660 | — | — |
| 2005-06-06 | $24.06 | $55.90 | 315,998 | — | — |
| 2005-06-03 | $23.80 | $55.29 | 366,360 | — | — |
| 2005-06-02 | $24.04 | $55.85 | 190,507 | — | — |
| 2005-06-01 | $24.15 | $56.10 | 378,538 | — | — |
| 2005-05-31 | $23.86 | $55.42 | 183,799 | — | — |
| 2005-05-27 | $23.91 | $55.54 | 177,298 | — | — |
| 2005-05-26 | $23.71 | $54.84 | 306,710 | — | — |
| 2005-05-25 | $23.59 | $54.57 | 301,241 | — | — |
| 2005-05-24 | $24.03 | $55.58 | 290,198 | — | — |
| 2005-05-23 | $24.43 | $56.49 | 261,715 | — | — |
| 2005-05-20 | $24.47 | $56.58 | 179,052 | — | — |
| 2005-05-19 | $24.39 | $56.40 | 260,477 | — | — |
| 2005-05-18 | $24.20 | $55.96 | 287,309 | — | — |
| 2005-05-17 | $23.86 | $55.17 | 288,238 | — | — |
| 2005-05-16 | $23.73 | $54.88 | 273,583 | — | — |
| 2005-05-13 | $23.20 | $53.65 | 335,194 | — | — |
| 2005-05-12 | $23.22 | $53.69 | 380,086 | — | — |
| 2005-05-11 | $23.74 | $54.90 | 411,665 | — | — |
| 2005-05-10 | $23.55 | $54.46 | 316,411 | — | — |
| 2005-05-09 | $23.74 | $54.90 | 221,054 | — | — |
| 2005-05-06 | $23.27 | $53.81 | 258,619 | — | — |
| 2005-05-05 | $23.59 | $54.57 | 247,990 | — | — |
| 2005-05-04 | $23.36 | $54.03 | 200,518 | — | — |
| 2005-05-03 | $23.19 | $53.63 | 289,682 | — | — |
| 2005-05-02 | $23.35 | $54.01 | 284,006 | — | — |
| 2005-04-29 | $23.36 | $54.03 | 414,658 | — | — |
| 2005-04-28 | $23.26 | $53.78 | 230,342 | — | — |
| 2005-04-27 | $23.56 | $54.23 | 261,818 | — | — |
| 2005-04-26 | $23.32 | $53.69 | 307,330 | — | — |
| 2005-04-25 | $23.28 | $53.58 | 305,988 | — | — |
| 2005-04-22 | $22.97 | $52.87 | 289,063 | — | — |
| 2005-04-21 | $22.92 | $52.76 | 248,506 | — | — |
| 2005-04-20 | $22.53 | $51.86 | 319,094 | — | — |
| 2005-04-19 | $22.80 | $52.49 | 290,198 | — | — |
| 2005-04-18 | $22.66 | $52.18 | 336,019 | — | — |
| 2005-04-15 | $22.50 | $51.80 | 358,310 | — | — |
| 2005-04-14 | $22.41 | $51.60 | 249,022 | — | — |
| 2005-04-13 | $22.62 | $52.06 | 273,996 | — | — |
| 2005-04-12 | $22.74 | $52.35 | 379,570 | — | — |
| 2005-04-11 | $22.20 | $51.11 | 193,087 | — | — |
| 2005-04-08 | $22.24 | $51.19 | 283,078 | — | — |
| 2005-04-07 | $22.62 | $52.06 | 419,818 | — | — |
| 2005-04-06 | $22.34 | $51.44 | 286,174 | — | — |
| 2005-04-05 | $22.19 | $51.08 | 260,993 | — | — |
| 2005-04-04 | $22.10 | $50.88 | 234,883 | — | — |
| 2005-04-01 | $22.07 | $50.82 | 312,696 | — | — |
| 2005-03-31 | $22.17 | $51.04 | 313,418 | — | — |
| 2005-03-30 | $22.29 | $51.31 | 448,301 | — | — |
| 2005-03-29 | $21.91 | $50.19 | 293,604 | — | — |
| 2005-03-28 | $22.03 | $50.48 | 273,274 | — | — |
| 2005-03-24 | $22.14 | $50.72 | 293,191 | — | — |
| 2005-03-23 | $22.05 | $50.52 | 351,086 | — | — |
| 2005-03-22 | $22.29 | $51.05 | 375,338 | — | — |
| 2005-03-21 | $22.63 | $51.83 | 273,790 | — | — |
| 2005-03-18 | $22.72 | $52.05 | 515,278 | — | — |
| 2005-03-17 | $23.13 | $52.99 | 233,232 | — | — |
| 2005-03-16 | $22.78 | $52.19 | 321,571 | — | — |
| 2005-03-15 | $22.81 | $52.25 | 355,834 | — | — |
| 2005-03-14 | $22.98 | $52.65 | 256,865 | — | — |
| 2005-03-11 | $22.53 | $51.61 | 268,939 | — | — |
| 2005-03-10 | $23.05 | $52.81 | 291,334 | — | — |
| 2005-03-09 | $22.83 | $52.30 | 496,805 | — | — |
| 2005-03-08 | $23.70 | $54.30 | 308,568 | — | — |
| 2005-03-07 | $23.86 | $54.65 | 327,041 | — | — |
| 2005-03-04 | $23.81 | $54.54 | 234,161 | — | — |
| 2005-03-03 | $23.28 | $53.34 | 236,844 | — | — |
| 2005-03-02 | $23.16 | $53.05 | 366,257 | — | — |
| 2005-03-01 | $23.09 | $52.90 | 394,637 | — | — |
| 2005-02-28 | $22.79 | $52.21 | 505,886 | — | — |
| 2005-02-25 | $23.28 | $53.32 | 256,039 | — | — |
| 2005-02-24 | $22.83 | $52.05 | 368,424 | — | — |
| 2005-02-23 | $22.78 | $51.94 | 410,426 | — | — |
| 2005-02-22 | $22.77 | $51.92 | 480,706 | — | — |
| 2005-02-18 | $23.54 | $53.67 | 322,706 | — | — |
| 2005-02-17 | $24.00 | $54.73 | 231,684 | — | — |
| 2005-02-16 | $24.24 | $55.28 | 291,437 | — | — |
| 2005-02-15 | $24.07 | $54.88 | 309,806 | — | — |
| 2005-02-14 | $24.05 | $54.84 | 327,763 | — | — |
| 2005-02-11 | $23.99 | $54.70 | 462,852 | — | — |
| 2005-02-10 | $23.65 | $53.93 | 253,459 | — | — |
| 2005-02-09 | $23.38 | $53.31 | 299,280 | — | — |
| 2005-02-08 | $23.55 | $53.69 | 178,639 | — | — |
| 2005-02-07 | $23.21 | $52.92 | 280,498 | — | — |
| 2005-02-04 | $23.44 | $53.45 | 291,127 | — | — |
| 2005-02-03 | $22.84 | $52.08 | 279,569 | — | — |
| 2005-02-02 | $23.21 | $52.92 | 325,906 | — | — |
| 2005-02-01 | $22.84 | $52.08 | 325,906 | — | — |
| 2005-01-31 | $22.59 | $51.50 | 560,479 | — | — |
| 2005-01-28 | $22.40 | $51.08 | 359,446 | — | — |
| 2005-01-27 | $22.19 | $50.35 | 342,418 | — | — |
| 2005-01-26 | $22.38 | $50.79 | 319,198 | — | — |
| 2005-01-25 | $22.16 | $50.29 | 304,853 | — | — |
| 2005-01-24 | $22.47 | $50.99 | 337,464 | — | — |
| 2005-01-21 | $22.85 | $51.85 | 267,907 | — | — |
| 2005-01-20 | $22.79 | $51.72 | 339,115 | — | — |
| 2005-01-19 | $23.02 | $52.24 | 354,905 | — | — |
| 2005-01-18 | $22.97 | $52.13 | 335,400 | — | — |
| 2005-01-14 | $22.60 | $51.28 | 239,940 | — | — |
| 2005-01-13 | $22.24 | $50.46 | 399,074 | — | — |
| 2005-01-12 | $22.26 | $50.51 | 523,121 | — | — |
| 2005-01-11 | $22.43 | $50.90 | 241,901 | — | — |
| 2005-01-10 | $22.66 | $51.43 | 285,451 | — | — |
| 2005-01-07 | $22.67 | $51.45 | 380,086 | — | — |
| 2005-01-06 | $22.82 | $51.78 | 435,298 | — | — |
| 2005-01-05 | $22.80 | $51.74 | 629,726 | — | — |
| 2005-01-04 | $24.02 | $54.51 | 437,774 | — | — |
| 2005-01-03 | $24.24 | $55.01 | 392,160 | — | — |