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
- 1993-11-16 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 | $30.57 | $38.71 | 14,200 | — | — |
| 2005-12-29 | $30.87 | $39.09 | 11,600 | — | — |
| 2005-12-28 | $31.00 | $39.25 | 4,200 | — | — |
| 2005-12-27 | $31.00 | $39.09 | 10,300 | — | — |
| 2005-12-23 | $31.80 | $40.09 | 5,000 | — | — |
| 2005-12-22 | $31.90 | $40.22 | 29,300 | — | — |
| 2005-12-21 | $31.73 | $40.01 | 9,100 | — | — |
| 2005-12-20 | $31.34 | $39.51 | 14,900 | — | — |
| 2005-12-19 | $31.21 | $39.35 | 27,100 | — | — |
| 2005-12-16 | $31.49 | $39.70 | 91,700 | — | — |
| 2005-12-15 | $31.77 | $40.06 | 29,200 | — | — |
| 2005-12-14 | $32.08 | $40.45 | 10,500 | — | — |
| 2005-12-13 | $32.27 | $40.69 | 22,800 | — | — |
| 2005-12-12 | $32.20 | $40.60 | 50,400 | — | — |
| 2005-12-09 | $31.87 | $40.18 | 51,800 | — | — |
| 2005-12-08 | $31.91 | $40.23 | 18,100 | — | — |
| 2005-12-07 | $31.86 | $40.17 | 122,400 | — | — |
| 2005-12-06 | $32.10 | $40.47 | 18,800 | — | — |
| 2005-12-05 | $32.15 | $40.54 | 11,800 | — | — |
| 2005-12-02 | $32.52 | $41.00 | 28,100 | — | — |
| 2005-12-01 | $33.64 | $42.41 | 18,600 | — | — |
| 2005-11-30 | $33.19 | $41.85 | 30,400 | — | — |
| 2005-11-29 | $32.62 | $41.13 | 16,800 | — | — |
| 2005-11-28 | $32.65 | $41.17 | 54,800 | — | — |
| 2005-11-25 | $32.71 | $41.24 | 2,400 | — | — |
| 2005-11-23 | $32.73 | $41.27 | 37,000 | — | — |
| 2005-11-22 | $32.00 | $40.35 | 14,200 | — | — |
| 2005-11-21 | $32.03 | $40.38 | 43,300 | — | — |
| 2005-11-18 | $31.30 | $39.46 | 14,500 | — | — |
| 2005-11-17 | $31.25 | $39.40 | 8,400 | — | — |
| 2005-11-16 | $30.86 | $38.91 | 111,300 | — | — |
| 2005-11-15 | $31.25 | $39.40 | 13,900 | — | — |
| 2005-11-14 | $31.57 | $39.80 | 10,600 | — | — |
| 2005-11-11 | $32.10 | $40.47 | 15,800 | — | — |
| 2005-11-10 | $31.95 | $40.28 | 25,700 | — | — |
| 2005-11-09 | $31.80 | $40.09 | 14,900 | — | — |
| 2005-11-08 | $31.62 | $39.87 | 9,600 | — | — |
| 2005-11-07 | $31.90 | $40.22 | 7,400 | — | — |
| 2005-11-04 | $31.70 | $39.97 | 23,300 | — | — |
| 2005-11-03 | $31.46 | $39.67 | 13,900 | — | — |
| 2005-11-02 | $31.50 | $39.72 | 35,400 | — | — |
| 2005-11-01 | $30.89 | $38.95 | 9,400 | — | — |
| 2005-10-31 | $31.07 | $39.17 | 29,200 | — | — |
| 2005-10-28 | $30.57 | $38.54 | 15,900 | — | — |
| 2005-10-27 | $29.37 | $37.03 | 10,300 | — | — |
| 2005-10-26 | $30.34 | $38.25 | 17,700 | — | — |
| 2005-10-25 | $30.87 | $38.92 | 6,000 | — | — |
| 2005-10-24 | $30.99 | $39.07 | 20,900 | — | — |
| 2005-10-21 | $30.59 | $38.57 | 11,000 | — | — |
| 2005-10-20 | $29.44 | $37.12 | 9,400 | — | — |
| 2005-10-19 | $29.58 | $37.30 | 28,400 | — | — |
| 2005-10-18 | $28.92 | $36.46 | 13,900 | — | — |
| 2005-10-17 | $28.77 | $36.27 | 12,700 | — | — |
| 2005-10-14 | $28.81 | $36.32 | 29,300 | — | — |
| 2005-10-13 | $28.57 | $36.02 | 37,400 | — | — |
| 2005-10-12 | $28.67 | $36.15 | 79,300 | — | — |
| 2005-10-11 | $29.20 | $36.82 | 14,900 | — | — |
| 2005-10-10 | $29.74 | $37.50 | 7,900 | — | — |
| 2005-10-07 | $29.67 | $37.41 | 21,100 | — | — |
| 2005-10-06 | $29.31 | $36.95 | 24,700 | — | — |
| 2005-10-05 | $29.30 | $36.94 | 38,800 | — | — |
| 2005-10-04 | $30.17 | $38.04 | 29,700 | — | — |
| 2005-10-03 | $30.18 | $38.05 | 47,100 | — | — |
| 2005-09-30 | $29.84 | $37.62 | 28,300 | — | — |
| 2005-09-29 | $29.63 | $37.36 | 50,900 | — | — |
| 2005-09-28 | $29.15 | $36.75 | 13,300 | — | — |
| 2005-09-27 | $29.72 | $37.31 | 7,100 | — | — |
| 2005-09-26 | $29.93 | $37.57 | 14,500 | — | — |
| 2005-09-23 | $29.90 | $37.53 | 2,200 | — | — |
| 2005-09-22 | $29.84 | $37.46 | 7,800 | — | — |
| 2005-09-21 | $29.75 | $37.35 | 15,900 | — | — |
| 2005-09-20 | $30.55 | $38.35 | 13,500 | — | — |
| 2005-09-19 | $30.92 | $38.81 | 4,500 | — | — |
| 2005-09-16 | $31.30 | $39.29 | 58,600 | — | — |
| 2005-09-15 | $30.63 | $38.45 | 9,400 | — | — |
| 2005-09-14 | $30.54 | $38.34 | 12,200 | — | — |
| 2005-09-13 | $30.93 | $38.83 | 15,300 | — | — |
| 2005-09-12 | $31.43 | $39.45 | 9,200 | — | — |
| 2005-09-09 | $30.73 | $38.58 | 15,200 | — | — |
| 2005-09-08 | $30.82 | $38.69 | 10,200 | — | — |
| 2005-09-07 | $31.36 | $39.37 | 11,600 | — | — |
| 2005-09-06 | $31.12 | $39.07 | 10,600 | — | — |
| 2005-09-02 | $30.74 | $38.59 | 7,900 | — | — |
| 2005-09-01 | $30.92 | $38.81 | 33,200 | — | — |
| 2005-08-31 | $30.56 | $38.36 | 19,400 | — | — |
| 2005-08-30 | $30.21 | $37.92 | 14,000 | — | — |
| 2005-08-29 | $29.93 | $37.57 | 15,900 | — | — |
| 2005-08-26 | $29.69 | $37.27 | 19,200 | — | — |
| 2005-08-25 | $29.85 | $37.47 | 9,200 | — | — |
| 2005-08-24 | $30.04 | $37.71 | 9,000 | — | — |
| 2005-08-23 | $30.03 | $37.70 | 9,200 | — | — |
| 2005-08-22 | $30.12 | $37.81 | 6,600 | — | — |
| 2005-08-19 | $30.13 | $37.82 | 4,100 | — | — |
| 2005-08-18 | $30.12 | $37.81 | 12,100 | — | — |
| 2005-08-17 | $30.07 | $37.75 | 11,200 | — | — |
| 2005-08-16 | $30.15 | $37.85 | 12,500 | — | — |
| 2005-08-15 | $30.90 | $38.79 | 26,000 | — | — |
| 2005-08-12 | $30.15 | $37.85 | 15,800 | — | — |
| 2005-08-11 | $30.51 | $38.30 | 15,300 | — | — |
| 2005-08-10 | $30.36 | $38.11 | 17,000 | — | — |
| 2005-08-09 | $30.49 | $38.27 | 11,300 | — | — |
| 2005-08-08 | $30.84 | $38.71 | 13,000 | — | — |
| 2005-08-05 | $30.93 | $38.83 | 19,400 | — | — |
| 2005-08-04 | $31.78 | $39.89 | 26,400 | — | — |
| 2005-08-03 | $32.43 | $40.71 | 26,100 | — | — |
| 2005-08-02 | $32.80 | $41.17 | 60,500 | — | — |
| 2005-08-01 | $32.04 | $40.22 | 14,800 | — | — |
| 2005-07-29 | $31.66 | $39.74 | 99,200 | — | — |
| 2005-07-28 | $31.87 | $40.01 | 23,700 | — | — |
| 2005-07-27 | $30.94 | $38.84 | 11,100 | — | — |
| 2005-07-26 | $31.50 | $39.54 | 27,500 | — | — |
| 2005-07-25 | $30.69 | $38.53 | 23,900 | — | — |
| 2005-07-22 | $30.62 | $38.44 | 58,000 | — | — |
| 2005-07-21 | $30.62 | $38.44 | 14,600 | — | — |
| 2005-07-20 | $30.85 | $38.73 | 50,300 | — | — |
| 2005-07-19 | $30.64 | $38.46 | 12,300 | — | — |
| 2005-07-18 | $30.69 | $38.53 | 64,600 | — | — |
| 2005-07-15 | $30.69 | $38.53 | 18,800 | — | — |
| 2005-07-14 | $30.59 | $38.40 | 29,800 | — | — |
| 2005-07-13 | $30.82 | $38.69 | 7,900 | — | — |
| 2005-07-12 | $30.98 | $38.89 | 59,100 | — | — |
| 2005-07-11 | $31.07 | $39.00 | 28,200 | — | — |
| 2005-07-08 | $30.43 | $38.20 | 40,500 | — | — |
| 2005-07-07 | $30.27 | $38.00 | 46,800 | — | — |
| 2005-07-06 | $30.15 | $37.85 | 38,600 | — | — |
| 2005-07-05 | $30.00 | $37.66 | 153,800 | — | — |
| 2005-07-01 | $29.47 | $36.99 | 114,500 | — | — |
| 2005-06-30 | $29.09 | $36.52 | 44,300 | — | — |
| 2005-06-29 | $29.24 | $36.71 | 17,100 | — | — |
| 2005-06-28 | $28.91 | $36.13 | 58,700 | — | — |
| 2005-06-27 | $28.66 | $35.82 | 23,100 | — | — |
| 2005-06-24 | $29.07 | $36.33 | 47,200 | — | — |
| 2005-06-23 | $29.15 | $36.43 | 38,100 | — | — |
| 2005-06-22 | $29.70 | $37.12 | 9,900 | — | — |
| 2005-06-21 | $29.45 | $36.80 | 12,600 | — | — |
| 2005-06-20 | $29.29 | $36.60 | 42,900 | — | — |
| 2005-06-17 | $29.47 | $36.83 | 50,400 | — | — |
| 2005-06-16 | $29.20 | $36.49 | 17,100 | — | — |
| 2005-06-15 | $28.89 | $36.10 | 25,500 | — | — |
| 2005-06-14 | $28.76 | $35.94 | 16,300 | — | — |
| 2005-06-13 | $28.58 | $35.72 | 41,100 | — | — |
| 2005-06-10 | $29.02 | $36.27 | 57,900 | — | — |
| 2005-06-09 | $28.42 | $35.52 | 53,700 | — | — |
| 2005-06-08 | $28.44 | $35.54 | 22,900 | — | — |
| 2005-06-07 | $28.20 | $35.24 | 14,800 | — | — |
| 2005-06-06 | $28.38 | $35.47 | 10,800 | — | — |
| 2005-06-03 | $28.14 | $35.17 | 21,200 | — | — |
| 2005-06-02 | $28.31 | $35.38 | 14,900 | — | — |
| 2005-06-01 | $28.50 | $35.62 | 22,100 | — | — |
| 2005-05-31 | $28.01 | $35.00 | 22,000 | — | — |
| 2005-05-27 | $28.70 | $35.87 | 52,900 | — | — |
| 2005-05-26 | $28.48 | $35.59 | 15,000 | — | — |
| 2005-05-25 | $28.55 | $35.68 | 25,600 | — | — |
| 2005-05-24 | $28.55 | $35.68 | 14,600 | — | — |
| 2005-05-23 | $28.69 | $35.85 | 22,400 | — | — |
| 2005-05-20 | $28.51 | $35.63 | 13,400 | — | — |
| 2005-05-19 | $28.82 | $36.02 | 10,500 | — | — |
| 2005-05-18 | $28.91 | $36.13 | 27,500 | — | — |
| 2005-05-17 | $28.83 | $36.03 | 24,700 | — | — |
| 2005-05-16 | $28.70 | $35.87 | 43,600 | — | — |
| 2005-05-13 | $28.30 | $35.37 | 17,500 | — | — |
| 2005-05-12 | $29.07 | $36.33 | 15,400 | — | — |
| 2005-05-11 | $29.19 | $36.48 | 32,400 | — | — |
| 2005-05-10 | $29.35 | $36.68 | 50,200 | — | — |
| 2005-05-09 | $30.45 | $38.05 | 24,800 | — | — |
| 2005-05-06 | $29.59 | $36.98 | 6,300 | — | — |
| 2005-05-05 | $29.72 | $37.14 | 19,300 | — | — |
| 2005-05-04 | $29.41 | $36.75 | 21,400 | — | — |
| 2005-05-03 | $29.04 | $36.29 | 30,600 | — | — |
| 2005-05-02 | $29.24 | $36.54 | 35,000 | — | — |
| 2005-04-29 | $29.61 | $37.00 | 13,500 | — | — |
| 2005-04-28 | $29.57 | $36.95 | 46,500 | — | — |
| 2005-04-27 | $30.32 | $37.89 | 75,600 | — | — |
| 2005-04-26 | $30.44 | $38.04 | 126,200 | — | — |
| 2005-04-25 | $30.75 | $38.43 | 25,400 | — | — |
| 2005-04-22 | $30.26 | $37.81 | 23,600 | — | — |
| 2005-04-21 | $31.25 | $39.05 | 24,000 | — | — |
| 2005-04-20 | $30.40 | $37.99 | 62,100 | — | — |
| 2005-04-19 | $30.82 | $38.51 | 33,900 | — | — |
| 2005-04-18 | $30.23 | $37.78 | 48,900 | — | — |
| 2005-04-15 | $30.19 | $37.73 | 72,800 | — | — |
| 2005-04-14 | $30.42 | $38.01 | 34,900 | — | — |
| 2005-04-13 | $30.63 | $38.28 | 20,900 | — | — |
| 2005-04-12 | $31.30 | $39.11 | 44,600 | — | — |
| 2005-04-11 | $30.60 | $38.24 | 43,400 | — | — |
| 2005-04-08 | $30.60 | $38.24 | 11,300 | — | — |
| 2005-04-07 | $31.46 | $39.31 | 6,700 | — | — |
| 2005-04-06 | $31.38 | $39.21 | 15,700 | — | — |
| 2005-04-05 | $31.20 | $38.99 | 45,000 | — | — |
| 2005-04-04 | $30.48 | $38.09 | 33,600 | — | — |
| 2005-04-01 | $30.48 | $38.09 | 76,000 | — | — |
| 2005-03-31 | $30.18 | $37.71 | 38,200 | — | — |
| 2005-03-30 | $30.70 | $38.36 | 56,400 | — | — |
| 2005-03-29 | $29.90 | $37.37 | 13,400 | — | — |
| 2005-03-28 | $30.57 | $38.20 | 13,100 | — | — |
| 2005-03-24 | $30.19 | $37.73 | 35,400 | — | — |
| 2005-03-23 | $29.70 | $37.12 | 34,400 | — | — |
| 2005-03-22 | $30.94 | $38.66 | 58,400 | — | — |
| 2005-03-21 | $31.06 | $38.66 | 21,700 | — | — |
| 2005-03-18 | $31.02 | $38.61 | 92,100 | — | — |
| 2005-03-17 | $31.92 | $39.74 | 20,700 | — | — |
| 2005-03-16 | $31.87 | $39.67 | 16,500 | — | — |
| 2005-03-15 | $32.15 | $40.02 | 32,800 | — | — |
| 2005-03-14 | $32.61 | $40.59 | 56,800 | — | — |
| 2005-03-11 | $31.92 | $39.74 | 28,700 | — | — |
| 2005-03-10 | $31.55 | $39.27 | 33,100 | — | — |
| 2005-03-09 | $32.41 | $40.35 | 26,700 | — | — |
| 2005-03-08 | $32.83 | $40.87 | 38,900 | — | — |
| 2005-03-07 | $32.80 | $40.83 | 37,400 | — | — |
| 2005-03-04 | $33.12 | $41.23 | 44,000 | — | — |
| 2005-03-03 | $32.66 | $40.66 | 16,700 | — | — |
| 2005-03-02 | $32.79 | $40.82 | 40,500 | — | — |
| 2005-03-01 | $32.93 | $40.99 | 63,000 | — | — |
| 2005-02-28 | $32.75 | $40.77 | 19,600 | — | — |
| 2005-02-25 | $32.99 | $41.07 | 49,400 | — | — |
| 2005-02-24 | $32.99 | $41.07 | 67,600 | — | — |
| 2005-02-23 | $32.18 | $40.06 | 25,400 | — | — |
| 2005-02-22 | $31.74 | $39.51 | 29,800 | — | — |
| 2005-02-18 | $33.34 | $41.50 | 37,800 | — | — |
| 2005-02-17 | $33.56 | $41.78 | 17,600 | — | — |
| 2005-02-16 | $34.81 | $43.33 | 67,300 | — | — |
| 2005-02-15 | $34.40 | $42.82 | 58,300 | — | — |
| 2005-02-14 | $34.25 | $42.64 | 72,700 | — | — |
| 2005-02-11 | $34.35 | $42.76 | 41,300 | — | — |
| 2005-02-10 | $33.95 | $42.26 | 29,900 | — | — |
| 2005-02-09 | $33.50 | $41.70 | 54,600 | — | — |
| 2005-02-08 | $34.00 | $42.32 | 17,000 | — | — |
| 2005-02-07 | $34.06 | $42.40 | 50,800 | — | — |
| 2005-02-04 | $33.25 | $41.39 | 30,000 | — | — |
| 2005-02-03 | $32.81 | $40.84 | 69,400 | — | — |
| 2005-02-02 | $32.57 | $40.54 | 21,700 | — | — |
| 2005-02-01 | $31.93 | $39.75 | 24,400 | — | — |
| 2005-01-31 | $31.69 | $39.45 | 20,700 | — | — |
| 2005-01-28 | $31.38 | $39.06 | 24,100 | — | — |
| 2005-01-27 | $31.19 | $38.83 | 33,200 | — | — |
| 2005-01-26 | $31.49 | $39.20 | 52,100 | — | — |
| 2005-01-25 | $30.47 | $37.93 | 40,900 | — | — |
| 2005-01-24 | $29.85 | $37.16 | 11,100 | — | — |
| 2005-01-21 | $29.96 | $37.30 | 25,800 | — | — |
| 2005-01-20 | $29.85 | $37.16 | 26,200 | — | — |
| 2005-01-19 | $30.32 | $37.74 | 24,200 | — | — |
| 2005-01-18 | $30.89 | $38.45 | 16,700 | — | — |
| 2005-01-14 | $30.78 | $38.32 | 25,400 | — | — |
| 2005-01-13 | $30.78 | $38.32 | 61,600 | — | — |
| 2005-01-12 | $30.77 | $38.30 | 97,800 | — | — |
| 2005-01-11 | $30.88 | $38.44 | 38,900 | — | — |
| 2005-01-10 | $31.14 | $38.76 | 30,900 | — | — |
| 2005-01-07 | $30.18 | $37.57 | 34,600 | — | — |
| 2005-01-06 | $31.45 | $39.15 | 71,300 | — | — |
| 2005-01-05 | $30.77 | $38.30 | 127,400 | — | — |
| 2005-01-04 | $31.00 | $38.59 | 32,600 | — | — |
| 2005-01-03 | $31.37 | $39.05 | 41,500 | — | — |