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
- 1993-02-10 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 | $25.94 | $36.89 | 15,950 | — | — |
| 2005-12-29 | $26.65 | $37.91 | 5,940 | — | — |
| 2005-12-28 | $27.07 | $38.51 | 7,260 | — | — |
| 2005-12-27 | $27.18 | $38.66 | 5,610 | — | — |
| 2005-12-23 | $27.36 | $38.92 | 6,930 | — | — |
| 2005-12-22 | $27.27 | $38.79 | 27,170 | — | — |
| 2005-12-21 | $27.22 | $38.71 | 13,530 | — | — |
| 2005-12-20 | $27.15 | $38.61 | 20,240 | — | — |
| 2005-12-19 | $27.08 | $38.52 | 11,880 | — | — |
| 2005-12-16 | $27.27 | $38.79 | 67,870 | — | — |
| 2005-12-15 | $26.92 | $38.29 | 25,630 | — | — |
| 2005-12-14 | $27.19 | $38.67 | 12,760 | — | — |
| 2005-12-13 | $27.16 | $38.64 | 8,250 | — | — |
| 2005-12-12 | $27.27 | $38.53 | 18,590 | — | — |
| 2005-12-09 | $27.17 | $38.39 | 12,210 | — | — |
| 2005-12-08 | $26.64 | $37.63 | 31,900 | — | — |
| 2005-12-07 | $26.97 | $38.11 | 17,820 | — | — |
| 2005-12-06 | $27.05 | $38.22 | 22,770 | — | — |
| 2005-12-05 | $26.86 | $37.95 | 14,850 | — | — |
| 2005-12-02 | $27.07 | $38.25 | 7,150 | — | — |
| 2005-12-01 | $26.80 | $37.86 | 23,760 | — | — |
| 2005-11-30 | $26.38 | $37.27 | 30,250 | — | — |
| 2005-11-29 | $26.07 | $36.84 | 13,860 | — | — |
| 2005-11-28 | $25.65 | $36.25 | 53,020 | — | — |
| 2005-11-25 | $26.25 | $37.08 | 3,410 | — | — |
| 2005-11-23 | $26.54 | $37.49 | 3,190 | — | — |
| 2005-11-22 | $26.57 | $37.54 | 11,220 | — | — |
| 2005-11-21 | $26.59 | $37.57 | 14,080 | — | — |
| 2005-11-18 | $26.71 | $37.74 | 18,700 | — | — |
| 2005-11-17 | $26.79 | $37.85 | 15,290 | — | — |
| 2005-11-16 | $26.54 | $37.49 | 8,360 | — | — |
| 2005-11-15 | $26.62 | $37.61 | 10,560 | — | — |
| 2005-11-14 | $26.85 | $37.93 | 16,830 | — | — |
| 2005-11-11 | $27.26 | $38.52 | 5,280 | — | — |
| 2005-11-10 | $27.27 | $38.53 | 7,480 | — | — |
| 2005-11-09 | $27.07 | $38.25 | 19,690 | — | — |
| 2005-11-08 | $26.42 | $37.32 | 14,410 | — | — |
| 2005-11-07 | $26.61 | $37.59 | 18,480 | — | — |
| 2005-11-04 | $26.42 | $37.32 | 5,610 | — | — |
| 2005-11-03 | $26.50 | $37.44 | 9,570 | — | — |
| 2005-11-02 | $26.49 | $37.43 | 10,450 | — | — |
| 2005-11-01 | $26.06 | $36.82 | 19,800 | — | — |
| 2005-10-31 | $26.13 | $36.91 | 24,200 | — | — |
| 2005-10-28 | $25.14 | $35.51 | 15,070 | — | — |
| 2005-10-27 | $25.13 | $35.50 | 17,380 | — | — |
| 2005-10-26 | $25.54 | $36.08 | 5,170 | — | — |
| 2005-10-25 | $25.30 | $35.74 | 12,430 | — | — |
| 2005-10-24 | $25.45 | $35.95 | 10,340 | — | — |
| 2005-10-21 | $24.73 | $34.94 | 15,950 | — | — |
| 2005-10-20 | $24.15 | $34.13 | 13,970 | — | — |
| 2005-10-19 | $24.33 | $34.37 | 18,590 | — | — |
| 2005-10-18 | $23.72 | $33.51 | 27,390 | — | — |
| 2005-10-17 | $24.00 | $33.91 | 14,520 | — | — |
| 2005-10-14 | $24.36 | $34.42 | 30,470 | — | — |
| 2005-10-13 | $24.35 | $34.41 | 23,650 | — | — |
| 2005-10-12 | $24.02 | $33.93 | 36,960 | — | — |
| 2005-10-11 | $24.10 | $34.05 | 7,480 | — | — |
| 2005-10-10 | $24.67 | $34.86 | 5,720 | — | — |
| 2005-10-07 | $24.16 | $34.14 | 3,850 | — | — |
| 2005-10-06 | $24.17 | $34.15 | 14,630 | — | — |
| 2005-10-05 | $23.84 | $33.68 | 132,770 | — | — |
| 2005-10-04 | $24.68 | $34.87 | 17,270 | — | — |
| 2005-10-03 | $25.10 | $35.46 | 9,460 | — | — |
| 2005-09-30 | $25.12 | $35.49 | 175,780 | — | — |
| 2005-09-29 | $24.63 | $34.79 | 15,620 | — | — |
| 2005-09-28 | $24.72 | $34.92 | 13,420 | — | — |
| 2005-09-27 | $25.44 | $35.94 | 16,170 | — | — |
| 2005-09-26 | $25.68 | $36.28 | 7,920 | — | — |
| 2005-09-23 | $25.35 | $35.81 | 9,680 | — | — |
| 2005-09-22 | $25.01 | $35.33 | 11,550 | — | — |
| 2005-09-21 | $24.12 | $34.07 | 29,810 | — | — |
| 2005-09-20 | $24.86 | $35.13 | 4,620 | — | — |
| 2005-09-19 | $25.15 | $35.53 | 3,630 | — | — |
| 2005-09-16 | $25.85 | $36.53 | 45,540 | — | — |
| 2005-09-15 | $24.78 | $35.01 | 11,990 | — | — |
| 2005-09-14 | $25.70 | $36.31 | 11,000 | — | — |
| 2005-09-13 | $25.73 | $36.35 | 7,590 | — | — |
| 2005-09-12 | $26.48 | $37.16 | 16,060 | — | — |
| 2005-09-09 | $26.03 | $36.52 | 6,050 | — | — |
| 2005-09-08 | $26.03 | $36.52 | 11,220 | — | — |
| 2005-09-07 | $26.41 | $37.06 | 5,390 | — | — |
| 2005-09-06 | $26.14 | $36.67 | 14,080 | — | — |
| 2005-09-02 | $26.01 | $36.49 | 6,930 | — | — |
| 2005-09-01 | $26.10 | $36.62 | 18,700 | — | — |
| 2005-08-31 | $25.55 | $35.84 | 17,820 | — | — |
| 2005-08-30 | $25.00 | $35.08 | 16,610 | — | — |
| 2005-08-29 | $24.55 | $34.44 | 10,340 | — | — |
| 2005-08-26 | $24.11 | $33.83 | 9,020 | — | — |
| 2005-08-25 | $24.59 | $34.50 | 8,030 | — | — |
| 2005-08-24 | $24.65 | $34.58 | 18,370 | — | — |
| 2005-08-23 | $24.55 | $34.45 | 4,950 | — | — |
| 2005-08-22 | $24.74 | $34.71 | 15,620 | — | — |
| 2005-08-19 | $24.64 | $34.57 | 12,540 | — | — |
| 2005-08-18 | $24.09 | $33.80 | 15,840 | — | — |
| 2005-08-17 | $24.45 | $34.30 | 35,310 | — | — |
| 2005-08-16 | $24.74 | $34.71 | 15,730 | — | — |
| 2005-08-15 | $25.44 | $35.69 | 23,430 | — | — |
| 2005-08-12 | $25.05 | $35.15 | 22,770 | — | — |
| 2005-08-11 | $25.22 | $35.38 | 18,260 | — | — |
| 2005-08-10 | $24.59 | $34.50 | 31,460 | — | — |
| 2005-08-09 | $24.76 | $34.75 | 55,220 | — | — |
| 2005-08-08 | $25.02 | $35.10 | 11,880 | — | — |
| 2005-08-05 | $25.24 | $35.41 | 36,190 | — | — |
| 2005-08-04 | $26.11 | $36.63 | 6,930 | — | — |
| 2005-08-03 | $26.41 | $37.06 | 28,820 | — | — |
| 2005-08-02 | $27.31 | $38.32 | 10,560 | — | — |
| 2005-08-01 | $26.65 | $37.40 | 12,980 | — | — |
| 2005-07-29 | $26.32 | $36.93 | 8,140 | — | — |
| 2005-07-28 | $26.72 | $37.49 | 17,050 | — | — |
| 2005-07-27 | $26.65 | $37.39 | 6,160 | — | — |
| 2005-07-26 | $26.82 | $37.63 | 8,030 | — | — |
| 2005-07-25 | $25.27 | $35.46 | 14,410 | — | — |
| 2005-07-22 | $26.65 | $37.40 | 28,930 | — | — |
| 2005-07-21 | $26.41 | $37.06 | 14,080 | — | — |
| 2005-07-20 | $26.92 | $37.77 | 22,660 | — | — |
| 2005-07-19 | $26.72 | $37.49 | 15,840 | — | — |
| 2005-07-18 | $25.84 | $36.25 | 19,910 | — | — |
| 2005-07-15 | $26.72 | $37.49 | 20,020 | — | — |
| 2005-07-14 | $26.43 | $37.08 | 25,520 | — | — |
| 2005-07-13 | $27.14 | $38.08 | 16,610 | — | — |
| 2005-07-12 | $27.35 | $38.38 | 9,350 | — | — |
| 2005-07-11 | $27.73 | $38.90 | 19,140 | — | — |
| 2005-07-08 | $26.96 | $37.83 | 29,700 | — | — |
| 2005-07-07 | $25.86 | $36.29 | 11,440 | — | — |
| 2005-07-06 | $25.70 | $36.06 | 8,690 | — | — |
| 2005-07-05 | $25.85 | $36.28 | 33,220 | — | — |
| 2005-07-01 | $24.58 | $34.49 | 5,940 | — | — |
| 2005-06-30 | $24.32 | $34.12 | 19,030 | — | — |
| 2005-06-29 | $24.35 | $34.17 | 9,020 | — | — |
| 2005-06-28 | $24.32 | $34.12 | 20,240 | — | — |
| 2005-06-27 | $23.42 | $32.86 | 16,610 | — | — |
| 2005-06-24 | $23.65 | $33.18 | 58,410 | — | — |
| 2005-06-23 | $23.52 | $33.00 | 19,910 | — | — |
| 2005-06-22 | $24.33 | $34.13 | 20,130 | — | — |
| 2005-06-21 | $24.32 | $34.12 | 12,210 | — | — |
| 2005-06-20 | $24.04 | $33.73 | 11,880 | — | — |
| 2005-06-17 | $23.90 | $33.53 | 41,360 | — | — |
| 2005-06-16 | $24.10 | $33.82 | 12,100 | — | — |
| 2005-06-15 | $23.85 | $33.47 | 26,950 | — | — |
| 2005-06-14 | $24.10 | $33.82 | 14,300 | — | — |
| 2005-06-13 | $23.75 | $33.32 | 15,730 | — | — |
| 2005-06-10 | $24.27 | $33.82 | 58,520 | — | — |
| 2005-06-09 | $24.55 | $34.20 | 26,620 | — | — |
| 2005-06-08 | $24.79 | $34.54 | 62,150 | — | — |
| 2005-06-07 | $25.18 | $35.08 | 63,690 | — | — |
| 2005-06-06 | $25.74 | $35.85 | 10,120 | — | — |
| 2005-06-03 | $25.50 | $35.53 | 10,450 | — | — |
| 2005-06-02 | $25.46 | $35.47 | 21,780 | — | — |
| 2005-06-01 | $25.82 | $35.97 | 11,880 | — | — |
| 2005-05-31 | $25.64 | $35.72 | 17,820 | — | — |
| 2005-05-27 | $25.67 | $35.77 | 17,160 | — | — |
| 2005-05-26 | $25.68 | $35.78 | 18,260 | — | — |
| 2005-05-25 | $25.25 | $35.18 | 8,250 | — | — |
| 2005-05-24 | $25.58 | $35.64 | 10,450 | — | — |
| 2005-05-23 | $25.84 | $35.99 | 21,890 | — | — |
| 2005-05-20 | $25.76 | $35.89 | 5,170 | — | — |
| 2005-05-19 | $25.62 | $35.69 | 33,000 | — | — |
| 2005-05-18 | $26.15 | $36.42 | 23,100 | — | — |
| 2005-05-17 | $24.95 | $34.75 | 26,510 | — | — |
| 2005-05-16 | $24.65 | $34.35 | 9,790 | — | — |
| 2005-05-13 | $23.87 | $33.26 | 15,400 | — | — |
| 2005-05-12 | $24.11 | $33.59 | 9,680 | — | — |
| 2005-05-11 | $24.36 | $33.94 | 6,490 | — | — |
| 2005-05-10 | $23.95 | $33.37 | 10,120 | — | — |
| 2005-05-09 | $24.05 | $33.50 | 4,510 | — | — |
| 2005-05-06 | $23.86 | $33.25 | 6,380 | — | — |
| 2005-05-05 | $24.35 | $33.93 | 7,810 | — | — |
| 2005-05-04 | $24.44 | $34.04 | 6,820 | — | — |
| 2005-05-03 | $24.27 | $33.82 | 8,250 | — | — |
| 2005-05-02 | $24.52 | $34.16 | 6,600 | — | — |
| 2005-04-29 | $23.59 | $32.87 | 10,230 | — | — |
| 2005-04-28 | $23.30 | $32.46 | 14,740 | — | — |
| 2005-04-27 | $24.10 | $33.57 | 5,610 | — | — |
| 2005-04-26 | $23.88 | $33.27 | 21,450 | — | — |
| 2005-04-25 | $24.20 | $33.71 | 7,260 | — | — |
| 2005-04-22 | $23.46 | $32.69 | 7,700 | — | — |
| 2005-04-21 | $23.61 | $32.89 | 33,880 | — | — |
| 2005-04-20 | $22.72 | $31.65 | 27,390 | — | — |
| 2005-04-19 | $23.47 | $32.70 | 41,910 | — | — |
| 2005-04-18 | $23.75 | $33.09 | 10,230 | — | — |
| 2005-04-15 | $23.19 | $32.31 | 15,840 | — | — |
| 2005-04-14 | $23.65 | $32.94 | 15,290 | — | — |
| 2005-04-13 | $24.22 | $33.74 | 8,580 | — | — |
| 2005-04-12 | $24.95 | $34.77 | 14,300 | — | — |
| 2005-04-11 | $24.55 | $34.20 | 13,530 | — | — |
| 2005-04-08 | $24.41 | $34.01 | 9,570 | — | — |
| 2005-04-07 | $25.01 | $34.84 | 4,070 | — | — |
| 2005-04-06 | $24.75 | $34.47 | 81,950 | — | — |
| 2005-04-05 | $23.99 | $33.42 | 16,940 | — | — |
| 2005-04-04 | $23.41 | $32.61 | 31,570 | — | — |
| 2005-04-01 | $23.45 | $32.66 | 47,410 | — | — |
| 2005-03-31 | $24.45 | $34.07 | 18,150 | — | — |
| 2005-03-30 | $24.55 | $34.20 | 12,430 | — | — |
| 2005-03-29 | $23.48 | $32.71 | 14,080 | — | — |
| 2005-03-28 | $24.09 | $33.56 | 2,970 | — | — |
| 2005-03-24 | $23.70 | $33.02 | 2,310 | — | — |
| 2005-03-23 | $23.86 | $33.25 | 13,750 | — | — |
| 2005-03-22 | $24.45 | $34.06 | 10,670 | — | — |
| 2005-03-21 | $24.03 | $33.47 | 31,130 | — | — |
| 2005-03-18 | $24.50 | $34.13 | 56,760 | — | — |
| 2005-03-17 | $24.98 | $34.80 | 18,150 | — | — |
| 2005-03-16 | $24.59 | $34.26 | 19,800 | — | — |
| 2005-03-15 | $24.38 | $33.97 | 22,220 | — | — |
| 2005-03-14 | $24.70 | $34.41 | 11,220 | — | — |
| 2005-03-11 | $24.27 | $33.82 | 20,570 | — | — |
| 2005-03-10 | $24.17 | $33.44 | 16,610 | — | — |
| 2005-03-09 | $23.58 | $32.62 | 26,400 | — | — |
| 2005-03-08 | $23.85 | $33.00 | 52,140 | — | — |
| 2005-03-07 | $24.57 | $33.99 | 8,910 | — | — |
| 2005-03-04 | $24.77 | $34.27 | 25,630 | — | — |
| 2005-03-03 | $24.28 | $33.59 | 33,770 | — | — |
| 2005-03-02 | $24.98 | $34.55 | 19,910 | — | — |
| 2005-03-01 | $24.64 | $34.08 | 14,960 | — | — |
| 2005-02-28 | $23.55 | $32.58 | 15,290 | — | — |
| 2005-02-25 | $24.14 | $33.39 | 3,410 | — | — |
| 2005-02-24 | $23.85 | $32.98 | 7,040 | — | — |
| 2005-02-23 | $24.03 | $33.23 | 18,590 | — | — |
| 2005-02-22 | $24.14 | $33.39 | 15,180 | — | — |
| 2005-02-18 | $24.34 | $33.66 | 11,770 | — | — |
| 2005-02-17 | $24.34 | $33.66 | 11,000 | — | — |
| 2005-02-16 | $24.85 | $34.37 | 32,670 | — | — |
| 2005-02-15 | $24.49 | $33.88 | 7,810 | — | — |
| 2005-02-14 | $24.39 | $33.74 | 20,460 | — | — |
| 2005-02-11 | $24.65 | $34.09 | 30,580 | — | — |
| 2005-02-10 | $24.89 | $34.43 | 26,840 | — | — |
| 2005-02-09 | $24.36 | $33.70 | 32,670 | — | — |
| 2005-02-08 | $24.59 | $34.01 | 15,290 | — | — |
| 2005-02-07 | $24.52 | $33.91 | 37,070 | — | — |
| 2005-02-04 | $24.87 | $34.40 | 22,000 | — | — |
| 2005-02-03 | $24.93 | $34.48 | 27,830 | — | — |
| 2005-02-02 | $24.95 | $34.50 | 22,000 | — | — |
| 2005-02-01 | $24.95 | $34.50 | 16,500 | — | — |
| 2005-01-31 | $24.77 | $34.27 | 25,190 | — | — |
| 2005-01-28 | $24.48 | $33.86 | 91,410 | — | — |
| 2005-01-27 | $24.39 | $33.74 | 15,730 | — | — |
| 2005-01-26 | $24.42 | $33.77 | 19,360 | — | — |
| 2005-01-25 | $24.19 | $33.46 | 65,230 | — | — |
| 2005-01-24 | $23.50 | $32.50 | 12,100 | — | — |
| 2005-01-21 | $23.65 | $32.71 | 23,650 | — | — |
| 2005-01-20 | $23.55 | $32.58 | 30,250 | — | — |
| 2005-01-19 | $23.76 | $32.87 | 26,730 | — | — |
| 2005-01-18 | $24.36 | $33.70 | 25,630 | — | — |
| 2005-01-14 | $23.61 | $32.66 | 6,490 | — | — |
| 2005-01-13 | $23.18 | $32.06 | 12,760 | — | — |
| 2005-01-12 | $23.41 | $32.38 | 20,130 | — | — |
| 2005-01-11 | $23.66 | $32.73 | 6,490 | — | — |
| 2005-01-10 | $23.94 | $33.11 | 12,760 | — | — |
| 2005-01-07 | $23.92 | $33.08 | 18,810 | — | — |
| 2005-01-06 | $24.18 | $33.45 | 29,480 | — | — |
| 2005-01-05 | $24.05 | $33.27 | 75,460 | — | — |
| 2005-01-04 | $23.99 | $33.18 | 32,780 | — | — |
| 2005-01-03 | $24.33 | $33.65 | 17,050 | — | — |