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
- 1993-02-03 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 | $24.36 | $24.36 | 41,700 | — | — |
| 2005-12-29 | $23.82 | $23.82 | 36,000 | — | — |
| 2005-12-28 | $23.90 | $23.90 | 67,400 | — | — |
| 2005-12-27 | $23.12 | $23.12 | 45,400 | — | — |
| 2005-12-23 | $22.41 | $22.41 | 21,400 | — | — |
| 2005-12-22 | $22.30 | $22.30 | 80,800 | — | — |
| 2005-12-21 | $22.20 | $22.20 | 48,900 | — | — |
| 2005-12-20 | $22.23 | $22.23 | 51,500 | — | — |
| 2005-12-19 | $22.56 | $22.56 | 34,400 | — | — |
| 2005-12-16 | $22.32 | $22.32 | 127,700 | — | — |
| 2005-12-15 | $22.10 | $22.10 | 115,900 | — | — |
| 2005-12-14 | $22.24 | $22.24 | 60,600 | — | — |
| 2005-12-13 | $22.99 | $22.99 | 28,100 | — | — |
| 2005-12-12 | $23.07 | $23.07 | 52,800 | — | — |
| 2005-12-09 | $23.30 | $23.30 | 43,500 | — | — |
| 2005-12-08 | $23.95 | $23.95 | 35,300 | — | — |
| 2005-12-07 | $24.10 | $24.10 | 14,400 | — | — |
| 2005-12-06 | $23.98 | $23.98 | 35,800 | — | — |
| 2005-12-05 | $24.41 | $24.41 | 7,500 | — | — |
| 2005-12-02 | $24.56 | $24.56 | 21,600 | — | — |
| 2005-12-01 | $24.19 | $24.19 | 27,800 | — | — |
| 2005-11-30 | $23.93 | $23.93 | 22,900 | — | — |
| 2005-11-29 | $23.82 | $23.82 | 19,800 | — | — |
| 2005-11-28 | $23.57 | $23.57 | 38,100 | — | — |
| 2005-11-25 | $24.39 | $24.39 | 3,800 | — | — |
| 2005-11-23 | $24.52 | $24.52 | 24,700 | — | — |
| 2005-11-22 | $24.76 | $24.76 | 13,100 | — | — |
| 2005-11-21 | $24.44 | $24.44 | 20,600 | — | — |
| 2005-11-18 | $24.30 | $24.30 | 18,600 | — | — |
| 2005-11-17 | $24.20 | $24.20 | 27,400 | — | — |
| 2005-11-16 | $23.90 | $23.90 | 36,200 | — | — |
| 2005-11-15 | $24.57 | $24.57 | 11,300 | — | — |
| 2005-11-14 | $24.69 | $24.69 | 12,600 | — | — |
| 2005-11-11 | $24.72 | $24.72 | 15,600 | — | — |
| 2005-11-10 | $25.03 | $25.03 | 11,000 | — | — |
| 2005-11-09 | $25.16 | $25.16 | 29,400 | — | — |
| 2005-11-08 | $24.84 | $24.84 | 11,500 | — | — |
| 2005-11-07 | $25.35 | $25.35 | 16,000 | — | — |
| 2005-11-04 | $25.49 | $25.49 | 23,400 | — | — |
| 2005-11-03 | $26.40 | $26.40 | 32,000 | — | — |
| 2005-11-02 | $25.70 | $25.70 | 68,800 | — | — |
| 2005-11-01 | $24.92 | $24.92 | 39,700 | — | — |
| 2005-10-31 | $24.72 | $24.72 | 119,400 | — | — |
| 2005-10-28 | $24.40 | $24.40 | 31,600 | — | — |
| 2005-10-27 | $24.29 | $24.29 | 138,100 | — | — |
| 2005-10-26 | $24.02 | $24.02 | 17,300 | — | — |
| 2005-10-25 | $24.46 | $24.46 | 59,700 | — | — |
| 2005-10-24 | $24.22 | $24.22 | 47,300 | — | — |
| 2005-10-21 | $24.42 | $24.42 | 20,600 | — | — |
| 2005-10-20 | $24.46 | $24.46 | 54,500 | — | — |
| 2005-10-19 | $24.85 | $24.85 | 59,500 | — | — |
| 2005-10-18 | $24.75 | $24.75 | 356,700 | — | — |
| 2005-10-17 | $28.83 | $28.83 | 52,800 | — | — |
| 2005-10-14 | $28.73 | $28.73 | 18,600 | — | — |
| 2005-10-13 | $28.12 | $28.12 | 25,200 | — | — |
| 2005-10-12 | $28.99 | $28.99 | 17,900 | — | — |
| 2005-10-11 | $28.88 | $28.88 | 3,300 | — | — |
| 2005-10-10 | $28.84 | $28.84 | 26,900 | — | — |
| 2005-10-07 | $30.23 | $30.23 | 11,800 | — | — |
| 2005-10-06 | $29.95 | $29.95 | 20,200 | — | — |
| 2005-10-05 | $29.62 | $29.62 | 16,800 | — | — |
| 2005-10-04 | $29.68 | $29.68 | 34,700 | — | — |
| 2005-10-03 | $28.31 | $28.31 | 18,400 | — | — |
| 2005-09-30 | $28.60 | $28.60 | 16,300 | — | — |
| 2005-09-29 | $28.90 | $28.90 | 10,800 | — | — |
| 2005-09-28 | $28.78 | $28.78 | 23,600 | — | — |
| 2005-09-27 | $29.96 | $29.96 | 25,300 | — | — |
| 2005-09-26 | $30.04 | $30.04 | 37,800 | — | — |
| 2005-09-23 | $31.40 | $31.40 | 39,600 | — | — |
| 2005-09-22 | $29.90 | $29.90 | 17,300 | — | — |
| 2005-09-21 | $30.03 | $30.03 | 26,000 | — | — |
| 2005-09-20 | $30.22 | $30.22 | 42,600 | — | — |
| 2005-09-19 | $30.16 | $30.16 | 22,100 | — | — |
| 2005-09-16 | $30.21 | $30.21 | 27,400 | — | — |
| 2005-09-15 | $30.35 | $30.35 | 64,700 | — | — |
| 2005-09-14 | $31.53 | $31.53 | 84,500 | — | — |
| 2005-09-13 | $30.25 | $30.25 | 23,600 | — | — |
| 2005-09-12 | $30.45 | $30.45 | 8,300 | — | — |
| 2005-09-09 | $30.50 | $30.50 | 23,900 | — | — |
| 2005-09-08 | $30.25 | $30.25 | 16,700 | — | — |
| 2005-09-07 | $30.21 | $30.21 | 8,900 | — | — |
| 2005-09-06 | $30.13 | $30.13 | 30,900 | — | — |
| 2005-09-02 | $29.61 | $29.61 | 30,100 | — | — |
| 2005-09-01 | $29.25 | $29.25 | 41,100 | — | — |
| 2005-08-31 | $30.13 | $30.13 | 13,300 | — | — |
| 2005-08-30 | $29.85 | $29.85 | 28,500 | — | — |
| 2005-08-29 | $30.21 | $30.21 | 35,400 | — | — |
| 2005-08-26 | $30.29 | $30.29 | 31,300 | — | — |
| 2005-08-25 | $30.75 | $30.75 | 20,200 | — | — |
| 2005-08-24 | $30.78 | $30.78 | 26,500 | — | — |
| 2005-08-23 | $31.07 | $31.07 | 33,300 | — | — |
| 2005-08-22 | $30.33 | $30.33 | 28,900 | — | — |
| 2005-08-19 | $30.51 | $30.51 | 24,400 | — | — |
| 2005-08-18 | $30.50 | $30.50 | 25,000 | — | — |
| 2005-08-17 | $30.00 | $30.00 | 22,700 | — | — |
| 2005-08-16 | $30.52 | $30.52 | 25,300 | — | — |
| 2005-08-15 | $31.05 | $31.05 | 32,700 | — | — |
| 2005-08-12 | $30.95 | $30.95 | 16,100 | — | — |
| 2005-08-11 | $31.01 | $31.01 | 10,500 | — | — |
| 2005-08-10 | $30.81 | $30.81 | 22,400 | — | — |
| 2005-08-09 | $30.62 | $30.62 | 43,200 | — | — |
| 2005-08-08 | $31.45 | $31.45 | 81,100 | — | — |
| 2005-08-05 | $29.78 | $29.78 | 39,000 | — | — |
| 2005-08-04 | $28.81 | $28.81 | 64,600 | — | — |
| 2005-08-03 | $28.10 | $28.10 | 78,400 | — | — |
| 2005-08-02 | $27.97 | $27.97 | 66,200 | — | — |
| 2005-08-01 | $27.83 | $27.83 | 56,000 | — | — |
| 2005-07-29 | $28.75 | $28.75 | 24,900 | — | — |
| 2005-07-28 | $29.20 | $29.20 | 58,500 | — | — |
| 2005-07-27 | $29.50 | $29.50 | 69,000 | — | — |
| 2005-07-26 | $28.99 | $28.99 | 57,800 | — | — |
| 2005-07-25 | $30.00 | $30.00 | 40,200 | — | — |
| 2005-07-22 | $29.38 | $29.38 | 27,300 | — | — |
| 2005-07-21 | $29.26 | $29.26 | 17,000 | — | — |
| 2005-07-20 | $29.48 | $29.48 | 11,100 | — | — |
| 2005-07-19 | $29.24 | $29.24 | 18,500 | — | — |
| 2005-07-18 | $29.52 | $29.52 | 19,800 | — | — |
| 2005-07-15 | $29.50 | $29.50 | 17,700 | — | — |
| 2005-07-14 | $29.75 | $29.75 | 40,900 | — | — |
| 2005-07-13 | $29.18 | $29.18 | 36,900 | — | — |
| 2005-07-12 | $29.19 | $29.19 | 19,400 | — | — |
| 2005-07-11 | $29.30 | $29.30 | 30,500 | — | — |
| 2005-07-08 | $30.00 | $30.00 | 30,800 | — | — |
| 2005-07-07 | $29.99 | $29.99 | 45,000 | — | — |
| 2005-07-06 | $29.99 | $29.99 | 16,300 | — | — |
| 2005-07-05 | $29.89 | $29.89 | 6,000 | — | — |
| 2005-07-01 | $29.84 | $29.84 | 175,400 | — | — |
| 2005-06-30 | $31.25 | $31.25 | 35,900 | — | — |
| 2005-06-29 | $31.00 | $31.00 | 24,700 | — | — |
| 2005-06-28 | $29.50 | $29.50 | 23,600 | — | — |
| 2005-06-27 | $29.08 | $29.08 | 17,300 | — | — |
| 2005-06-24 | $27.94 | $27.94 | 64,000 | — | — |
| 2005-06-23 | $28.64 | $28.64 | 22,800 | — | — |
| 2005-06-22 | $29.19 | $29.19 | 13,300 | — | — |
| 2005-06-21 | $29.75 | $29.75 | 21,600 | — | — |
| 2005-06-20 | $29.78 | $29.78 | 17,300 | — | — |
| 2005-06-17 | $29.75 | $29.75 | 21,100 | — | — |
| 2005-06-16 | $30.50 | $30.50 | 25,300 | — | — |
| 2005-06-15 | $30.82 | $30.82 | 19,000 | — | — |
| 2005-06-14 | $31.61 | $31.61 | 51,600 | — | — |
| 2005-06-13 | $31.73 | $31.73 | 28,200 | — | — |
| 2005-06-10 | $31.80 | $31.80 | 23,900 | — | — |
| 2005-06-09 | $31.95 | $31.95 | 83,700 | — | — |
| 2005-06-08 | $32.00 | $32.00 | 92,000 | — | — |
| 2005-06-07 | $33.49 | $33.49 | 157,200 | — | — |
| 2005-06-06 | $30.56 | $30.56 | 70,000 | — | — |
| 2005-06-03 | $29.79 | $29.79 | 82,100 | — | — |
| 2005-06-02 | $30.86 | $30.86 | 45,300 | — | — |
| 2005-06-01 | $29.98 | $29.98 | 27,500 | — | — |
| 2005-05-31 | $29.59 | $29.59 | 77,600 | — | — |
| 2005-05-27 | $29.82 | $29.82 | 118,000 | — | — |
| 2005-05-26 | $28.62 | $28.62 | 42,800 | — | — |
| 2005-05-25 | $28.14 | $28.14 | 26,200 | — | — |
| 2005-05-24 | $28.93 | $28.93 | 43,900 | — | — |
| 2005-05-23 | $28.80 | $28.80 | 49,900 | — | — |
| 2005-05-20 | $28.77 | $28.77 | 11,900 | — | — |
| 2005-05-19 | $28.80 | $28.80 | 99,900 | — | — |
| 2005-05-18 | $28.75 | $28.75 | 13,100 | — | — |
| 2005-05-17 | $28.49 | $28.49 | 19,200 | — | — |
| 2005-05-16 | $28.85 | $28.85 | 22,600 | — | — |
| 2005-05-13 | $29.28 | $29.28 | 31,300 | — | — |
| 2005-05-12 | $29.61 | $29.61 | 23,700 | — | — |
| 2005-05-11 | $29.87 | $29.87 | 6,100 | — | — |
| 2005-05-10 | $29.43 | $29.43 | 61,900 | — | — |
| 2005-05-09 | $30.99 | $30.99 | 52,600 | — | — |
| 2005-05-06 | $30.52 | $30.52 | 221,100 | — | — |
| 2005-05-05 | $29.06 | $29.06 | 50,100 | — | — |
| 2005-05-04 | $29.03 | $29.03 | 83,300 | — | — |
| 2005-05-03 | $26.51 | $26.51 | 87,500 | — | — |
| 2005-05-02 | $27.10 | $27.10 | 70,800 | — | — |
| 2005-04-29 | $26.78 | $26.78 | 46,400 | — | — |
| 2005-04-28 | $26.50 | $26.50 | 23,800 | — | — |
| 2005-04-27 | $26.95 | $26.95 | 25,500 | — | — |
| 2005-04-26 | $26.81 | $26.81 | 55,000 | — | — |
| 2005-04-25 | $26.38 | $26.38 | 44,100 | — | — |
| 2005-04-22 | $26.05 | $26.05 | 33,600 | — | — |
| 2005-04-21 | $26.25 | $26.25 | 78,800 | — | — |
| 2005-04-20 | $25.27 | $25.27 | 42,200 | — | — |
| 2005-04-19 | $25.72 | $25.72 | 33,400 | — | — |
| 2005-04-18 | $25.51 | $25.51 | 30,400 | — | — |
| 2005-04-15 | $26.83 | $26.83 | 55,800 | — | — |
| 2005-04-14 | $27.15 | $27.15 | 100,700 | — | — |
| 2005-04-13 | $26.46 | $26.46 | 39,900 | — | — |
| 2005-04-12 | $26.89 | $26.89 | 61,300 | — | — |
| 2005-04-11 | $26.13 | $26.13 | 28,700 | — | — |
| 2005-04-08 | $26.37 | $26.37 | 34,500 | — | — |
| 2005-04-07 | $26.30 | $26.30 | 8,800 | — | — |
| 2005-04-06 | $26.51 | $26.51 | 5,300 | — | — |
| 2005-04-05 | $26.36 | $26.36 | 32,600 | — | — |
| 2005-04-04 | $26.41 | $26.41 | 33,900 | — | — |
| 2005-04-01 | $26.33 | $26.33 | 34,200 | — | — |
| 2005-03-31 | $26.55 | $26.55 | 16,500 | — | — |
| 2005-03-30 | $27.02 | $27.02 | 11,800 | — | — |
| 2005-03-29 | $26.09 | $26.09 | 31,400 | — | — |
| 2005-03-28 | $27.58 | $27.58 | 59,900 | — | — |
| 2005-03-24 | $26.18 | $26.18 | 49,700 | — | — |
| 2005-03-23 | $25.77 | $25.77 | 33,700 | — | — |
| 2005-03-22 | $26.62 | $26.62 | 26,900 | — | — |
| 2005-03-21 | $26.92 | $26.92 | 35,600 | — | — |
| 2005-03-18 | $25.75 | $25.75 | 119,100 | — | — |
| 2005-03-17 | $26.89 | $26.89 | 123,900 | — | — |
| 2005-03-16 | $28.46 | $28.46 | 16,700 | — | — |
| 2005-03-15 | $28.81 | $28.81 | 36,500 | — | — |
| 2005-03-14 | $29.06 | $29.06 | 50,500 | — | — |
| 2005-03-11 | $30.13 | $30.13 | 13,700 | — | — |
| 2005-03-10 | $30.35 | $30.35 | 14,800 | — | — |
| 2005-03-09 | $29.85 | $29.85 | 67,100 | — | — |
| 2005-03-08 | $31.43 | $31.43 | 8,400 | — | — |
| 2005-03-07 | $31.69 | $31.69 | 33,300 | — | — |
| 2005-03-04 | $31.85 | $31.85 | 27,300 | — | — |
| 2005-03-03 | $31.87 | $31.87 | 29,900 | — | — |
| 2005-03-02 | $31.97 | $31.97 | 32,500 | — | — |
| 2005-03-01 | $31.56 | $31.56 | 55,400 | — | — |
| 2005-02-28 | $31.24 | $31.24 | 67,400 | — | — |
| 2005-02-25 | $30.74 | $30.74 | 38,300 | — | — |
| 2005-02-24 | $30.86 | $30.86 | 17,200 | — | — |
| 2005-02-23 | $31.23 | $31.23 | 74,000 | — | — |
| 2005-02-22 | $32.29 | $32.29 | 69,800 | — | — |
| 2005-02-18 | $33.57 | $33.57 | 54,800 | — | — |
| 2005-02-17 | $33.90 | $33.90 | 196,000 | — | — |
| 2005-02-16 | $34.40 | $34.40 | 149,400 | — | — |
| 2005-02-15 | $35.20 | $35.20 | 141,600 | — | — |
| 2005-02-14 | $33.42 | $33.42 | 135,500 | — | — |
| 2005-02-11 | $31.28 | $31.28 | 46,200 | — | — |
| 2005-02-10 | $31.22 | $31.22 | 39,200 | — | — |
| 2005-02-09 | $31.22 | $31.22 | 58,700 | — | — |
| 2005-02-08 | $30.80 | $30.80 | 112,800 | — | — |
| 2005-02-07 | $29.27 | $29.27 | 38,800 | — | — |
| 2005-02-04 | $28.12 | $28.12 | 96,800 | — | — |
| 2005-02-03 | $27.82 | $27.82 | 27,600 | — | — |
| 2005-02-02 | $28.35 | $28.35 | 25,700 | — | — |
| 2005-02-01 | $28.57 | $28.57 | 22,400 | — | — |
| 2005-01-31 | $28.90 | $28.90 | 8,100 | — | — |
| 2005-01-28 | $28.53 | $28.53 | 8,300 | — | — |
| 2005-01-27 | $28.70 | $28.70 | 17,600 | — | — |
| 2005-01-26 | $28.50 | $28.50 | 19,000 | — | — |
| 2005-01-25 | $28.69 | $28.69 | 25,900 | — | — |
| 2005-01-24 | $29.17 | $29.17 | 19,000 | — | — |
| 2005-01-21 | $29.85 | $29.85 | 20,200 | — | — |
| 2005-01-20 | $30.15 | $30.15 | 28,100 | — | — |
| 2005-01-19 | $30.15 | $30.15 | 45,400 | — | — |
| 2005-01-18 | $30.40 | $30.40 | 93,500 | — | — |
| 2005-01-14 | $29.69 | $29.69 | 17,000 | — | — |
| 2005-01-13 | $29.98 | $29.98 | 49,900 | — | — |
| 2005-01-12 | $29.50 | $29.50 | 11,800 | — | — |
| 2005-01-11 | $29.15 | $29.15 | 28,500 | — | — |
| 2005-01-10 | $29.07 | $29.07 | 27,300 | — | — |
| 2005-01-07 | $29.06 | $29.06 | 32,000 | — | — |
| 2005-01-06 | $28.47 | $28.47 | 40,300 | — | — |
| 2005-01-05 | $28.84 | $28.84 | 48,600 | — | — |
| 2005-01-04 | $29.32 | $29.32 | 22,500 | — | — |
| 2005-01-03 | $29.26 | $29.26 | 23,400 | — | — |