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
- 1994-03-18 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 | $27.34 | $27.34 | 162,400 | — | — |
| 2005-12-29 | $28.21 | $28.21 | 82,800 | — | — |
| 2005-12-28 | $28.20 | $28.19 | 97,200 | — | — |
| 2005-12-27 | $27.71 | $27.71 | 94,600 | — | — |
| 2005-12-23 | $28.04 | $28.04 | 78,400 | — | — |
| 2005-12-22 | $27.91 | $27.91 | 120,800 | — | — |
| 2005-12-21 | $28.73 | $28.73 | 91,200 | — | — |
| 2005-12-20 | $28.01 | $28.01 | 158,000 | — | — |
| 2005-12-19 | $28.71 | $28.71 | 133,000 | — | — |
| 2005-12-16 | $29.37 | $29.37 | 271,000 | — | — |
| 2005-12-15 | $29.75 | $29.75 | 102,400 | — | — |
| 2005-12-14 | $29.79 | $29.79 | 99,400 | — | — |
| 2005-12-13 | $30.00 | $30.00 | 128,000 | — | — |
| 2005-12-12 | $29.92 | $29.92 | 132,200 | — | — |
| 2005-12-09 | $30.19 | $30.19 | 86,400 | — | — |
| 2005-12-08 | $30.11 | $30.11 | 57,400 | — | — |
| 2005-12-07 | $30.05 | $30.05 | 114,800 | — | — |
| 2005-12-06 | $29.81 | $29.81 | 148,600 | — | — |
| 2005-12-05 | $29.80 | $29.80 | 144,400 | — | — |
| 2005-12-02 | $30.10 | $30.10 | 239,600 | — | — |
| 2005-12-01 | $30.01 | $30.01 | 276,600 | — | — |
| 2005-11-30 | $29.65 | $29.65 | 179,600 | — | — |
| 2005-11-29 | $29.73 | $29.73 | 118,000 | — | — |
| 2005-11-28 | $29.42 | $29.42 | 226,200 | — | — |
| 2005-11-25 | $29.69 | $29.69 | 10,000 | — | — |
| 2005-11-23 | $29.69 | $29.69 | 123,800 | — | — |
| 2005-11-22 | $29.95 | $29.95 | 176,600 | — | — |
| 2005-11-21 | $29.16 | $29.16 | 102,200 | — | — |
| 2005-11-18 | $28.65 | $28.65 | 239,200 | — | — |
| 2005-11-17 | $28.90 | $28.90 | 222,200 | — | — |
| 2005-11-16 | $27.39 | $27.39 | 159,000 | — | — |
| 2005-11-15 | $27.39 | $27.39 | 199,600 | — | — |
| 2005-11-14 | $27.67 | $27.67 | 70,200 | — | — |
| 2005-11-11 | $28.14 | $28.14 | 111,400 | — | — |
| 2005-11-10 | $28.28 | $28.28 | 106,000 | — | — |
| 2005-11-09 | $28.04 | $28.04 | 81,800 | — | — |
| 2005-11-08 | $27.87 | $27.87 | 463,800 | — | — |
| 2005-11-07 | $27.75 | $27.75 | 159,200 | — | — |
| 2005-11-04 | $27.90 | $27.90 | 220,800 | — | — |
| 2005-11-03 | $28.09 | $28.09 | 252,800 | — | — |
| 2005-11-02 | $28.00 | $28.00 | 319,800 | — | — |
| 2005-11-01 | $27.98 | $27.98 | 339,200 | — | — |
| 2005-10-31 | $28.32 | $28.32 | 561,000 | — | — |
| 2005-10-28 | $28.50 | $28.50 | 1,572,200 | — | — |
| 2005-10-27 | $25.25 | $25.25 | 293,800 | — | — |
| 2005-10-26 | $26.07 | $26.07 | 114,600 | — | — |
| 2005-10-25 | $26.99 | $26.99 | 203,000 | — | — |
| 2005-10-24 | $26.91 | $26.91 | 421,200 | — | — |
| 2005-10-21 | $27.33 | $27.33 | 194,000 | — | — |
| 2005-10-20 | $26.46 | $26.46 | 157,800 | — | — |
| 2005-10-19 | $26.06 | $26.06 | 265,400 | — | — |
| 2005-10-18 | $26.17 | $26.17 | 132,000 | — | — |
| 2005-10-17 | $26.10 | $26.10 | 206,800 | — | — |
| 2005-10-14 | $25.91 | $25.91 | 216,600 | — | — |
| 2005-10-13 | $26.07 | $26.07 | 261,400 | — | — |
| 2005-10-12 | $26.25 | $26.25 | 438,000 | — | — |
| 2005-10-11 | $26.25 | $26.25 | 310,200 | — | — |
| 2005-10-10 | $25.84 | $25.84 | 160,400 | — | — |
| 2005-10-07 | $26.27 | $26.27 | 608,000 | — | — |
| 2005-10-06 | $25.25 | $25.25 | 203,000 | — | — |
| 2005-10-05 | $25.25 | $25.25 | 421,200 | — | — |
| 2005-10-04 | $25.08 | $25.08 | 367,000 | — | — |
| 2005-10-03 | $24.33 | $24.33 | 338,200 | — | — |
| 2005-09-30 | $24.37 | $24.37 | 247,200 | — | — |
| 2005-09-29 | $23.76 | $23.76 | 195,600 | — | — |
| 2005-09-28 | $23.64 | $23.64 | 194,000 | — | — |
| 2005-09-27 | $23.64 | $23.64 | 209,200 | — | — |
| 2005-09-26 | $23.63 | $23.63 | 177,000 | — | — |
| 2005-09-23 | $23.58 | $23.58 | 208,600 | — | — |
| 2005-09-22 | $23.37 | $23.37 | 453,200 | — | — |
| 2005-09-21 | $23.15 | $23.15 | 417,000 | — | — |
| 2005-09-20 | $23.10 | $23.10 | 741,800 | — | — |
| 2005-09-19 | $22.88 | $22.88 | 370,400 | — | — |
| 2005-09-16 | $23.15 | $23.15 | 509,400 | — | — |
| 2005-09-15 | $23.06 | $23.06 | 472,400 | — | — |
| 2005-09-14 | $23.25 | $23.25 | 482,200 | — | — |
| 2005-09-13 | $23.07 | $23.07 | 279,400 | — | — |
| 2005-09-12 | $23.11 | $23.11 | 211,200 | — | — |
| 2005-09-09 | $23.04 | $23.04 | 164,800 | — | — |
| 2005-09-08 | $23.08 | $23.08 | 317,600 | — | — |
| 2005-09-07 | $22.86 | $22.86 | 403,800 | — | — |
| 2005-09-06 | $22.70 | $22.70 | 454,000 | — | — |
| 2005-09-02 | $22.38 | $22.38 | 321,200 | — | — |
| 2005-09-01 | $22.65 | $22.65 | 618,000 | — | — |
| 2005-08-31 | $22.33 | $22.33 | 257,800 | — | — |
| 2005-08-30 | $21.70 | $21.70 | 453,200 | — | — |
| 2005-08-29 | $21.80 | $21.80 | 263,600 | — | — |
| 2005-08-26 | $21.74 | $21.74 | 621,400 | — | — |
| 2005-08-25 | $21.28 | $21.28 | 1,274,800 | — | — |
| 2005-08-24 | $21.83 | $21.83 | 147,000 | — | — |
| 2005-08-23 | $22.00 | $22.00 | 320,000 | — | — |
| 2005-08-22 | $21.86 | $21.86 | 822,000 | — | — |
| 2005-08-19 | $22.23 | $22.23 | 3,485,000 | — | — |
| 2005-08-18 | $26.00 | $26.00 | 369,800 | — | — |
| 2005-08-17 | $25.08 | $25.08 | 132,000 | — | — |
| 2005-08-16 | $25.08 | $25.08 | 164,200 | — | — |
| 2005-08-15 | $25.07 | $25.07 | 243,400 | — | — |
| 2005-08-12 | $25.21 | $25.21 | 133,600 | — | — |
| 2005-08-11 | $24.90 | $24.90 | 216,000 | — | — |
| 2005-08-10 | $24.93 | $24.93 | 246,400 | — | — |
| 2005-08-09 | $24.98 | $24.98 | 418,800 | — | — |
| 2005-08-08 | $24.11 | $24.11 | 362,200 | — | — |
| 2005-08-05 | $24.51 | $24.51 | 161,000 | — | — |
| 2005-08-04 | $24.50 | $24.50 | 171,000 | — | — |
| 2005-08-03 | $24.64 | $24.64 | 127,000 | — | — |
| 2005-08-02 | $24.67 | $24.67 | 302,400 | — | — |
| 2005-08-01 | $24.42 | $24.42 | 205,800 | — | — |
| 2005-07-29 | $23.87 | $23.87 | 174,400 | — | — |
| 2005-07-28 | $23.75 | $23.75 | 373,200 | — | — |
| 2005-07-27 | $22.73 | $22.73 | 662,000 | — | — |
| 2005-07-26 | $24.10 | $24.10 | 108,000 | — | — |
| 2005-07-25 | $24.25 | $24.25 | 130,600 | — | — |
| 2005-07-22 | $23.98 | $23.98 | 121,600 | — | — |
| 2005-07-21 | $23.61 | $23.61 | 117,400 | — | — |
| 2005-07-20 | $23.79 | $23.79 | 164,800 | — | — |
| 2005-07-19 | $23.39 | $23.39 | 188,600 | — | — |
| 2005-07-18 | $23.30 | $23.30 | 193,000 | — | — |
| 2005-07-15 | $23.83 | $23.83 | 107,600 | — | — |
| 2005-07-14 | $23.83 | $23.83 | 146,800 | — | — |
| 2005-07-13 | $24.13 | $24.13 | 123,200 | — | — |
| 2005-07-12 | $24.46 | $24.46 | 157,600 | — | — |
| 2005-07-11 | $24.15 | $24.15 | 255,000 | — | — |
| 2005-07-08 | $23.49 | $23.49 | 913,800 | — | — |
| 2005-07-07 | $22.24 | $22.24 | 253,600 | — | — |
| 2005-07-06 | $21.80 | $21.80 | 404,800 | — | — |
| 2005-07-05 | $21.50 | $21.50 | 496,600 | — | — |
| 2005-07-01 | $21.45 | $21.45 | 374,600 | — | — |
| 2005-06-30 | $21.47 | $21.47 | 1,056,800 | — | — |
| 2005-06-29 | $22.73 | $22.73 | 644,800 | — | — |
| 2005-06-28 | $23.63 | $23.63 | 468,200 | — | — |
| 2005-06-27 | $23.85 | $23.85 | 137,000 | — | — |
| 2005-06-24 | $23.74 | $23.74 | 134,200 | — | — |
| 2005-06-23 | $24.17 | $24.17 | 284,800 | — | — |
| 2005-06-22 | $24.01 | $24.01 | 269,000 | — | — |
| 2005-06-21 | $23.70 | $23.70 | 105,000 | — | — |
| 2005-06-20 | $23.57 | $23.57 | 224,800 | — | — |
| 2005-06-17 | $23.50 | $23.50 | 241,200 | — | — |
| 2005-06-16 | $23.75 | $23.75 | 221,200 | — | — |
| 2005-06-15 | $23.68 | $23.68 | 340,000 | — | — |
| 2005-06-14 | $23.59 | $23.59 | 150,400 | — | — |
| 2005-06-13 | $23.71 | $23.71 | 190,200 | — | — |
| 2005-06-10 | $23.55 | $23.55 | 186,200 | — | — |
| 2005-06-09 | $23.95 | $23.95 | 224,200 | — | — |
| 2005-06-08 | $24.00 | $24.00 | 380,200 | — | — |
| 2005-06-07 | $24.39 | $24.39 | 212,800 | — | — |
| 2005-06-06 | $24.14 | $24.14 | 182,000 | — | — |
| 2005-06-03 | $24.29 | $24.29 | 298,800 | — | — |
| 2005-06-02 | $24.46 | $24.46 | 285,600 | — | — |
| 2005-06-01 | $24.76 | $24.76 | 165,400 | — | — |
| 2005-05-31 | $24.55 | $24.55 | 178,000 | — | — |
| 2005-05-27 | $24.36 | $24.36 | 313,400 | — | — |
| 2005-05-26 | $24.65 | $24.65 | 300,400 | — | — |
| 2005-05-25 | $24.25 | $24.25 | 351,800 | — | — |
| 2005-05-24 | $24.50 | $24.50 | 498,000 | — | — |
| 2005-05-23 | $24.99 | $24.99 | 324,600 | — | — |
| 2005-05-20 | $24.33 | $24.33 | 144,200 | — | — |
| 2005-05-19 | $24.07 | $24.07 | 151,200 | — | — |
| 2005-05-18 | $24.00 | $24.00 | 140,800 | — | — |
| 2005-05-17 | $23.34 | $23.34 | 216,800 | — | — |
| 2005-05-16 | $23.46 | $23.46 | 516,600 | — | — |
| 2005-05-13 | $22.97 | $22.97 | 278,000 | — | — |
| 2005-05-12 | $22.83 | $22.83 | 436,800 | — | — |
| 2005-05-11 | $22.32 | $22.32 | 290,800 | — | — |
| 2005-05-10 | $22.35 | $22.35 | 324,600 | — | — |
| 2005-05-09 | $22.40 | $22.40 | 259,800 | — | — |
| 2005-05-06 | $22.18 | $22.18 | 176,800 | — | — |
| 2005-05-05 | $21.91 | $21.91 | 328,000 | — | — |
| 2005-05-04 | $22.17 | $22.17 | 403,000 | — | — |
| 2005-05-03 | $22.50 | $22.50 | 464,800 | — | — |
| 2005-05-02 | $23.14 | $23.14 | 485,600 | — | — |
| 2005-04-29 | $23.13 | $23.13 | 1,261,600 | — | — |
| 2005-04-28 | $22.11 | $22.11 | 611,400 | — | — |
| 2005-04-27 | $22.66 | $22.66 | 504,400 | — | — |
| 2005-04-26 | $22.53 | $22.53 | 275,600 | — | — |
| 2005-04-25 | $22.70 | $22.70 | 270,800 | — | — |
| 2005-04-22 | $22.36 | $22.36 | 464,400 | — | — |
| 2005-04-21 | $22.32 | $22.32 | 312,400 | — | — |
| 2005-04-20 | $21.38 | $21.38 | 230,800 | — | — |
| 2005-04-19 | $21.59 | $21.59 | 600,400 | — | — |
| 2005-04-18 | $21.32 | $21.32 | 318,800 | — | — |
| 2005-04-15 | $20.84 | $20.84 | 613,200 | — | — |
| 2005-04-14 | $21.38 | $21.38 | 678,400 | — | — |
| 2005-04-13 | $21.60 | $21.60 | 698,600 | — | — |
| 2005-04-12 | $22.04 | $22.04 | 972,400 | — | — |
| 2005-04-11 | $22.05 | $22.05 | 511,800 | — | — |
| 2005-04-08 | $22.56 | $22.56 | 523,800 | — | — |
| 2005-04-07 | $22.90 | $22.90 | 3,682,600 | — | — |
| 2005-04-06 | $26.25 | $26.25 | 417,800 | — | — |
| 2005-04-05 | $26.17 | $26.17 | 232,400 | — | — |
| 2005-04-04 | $26.38 | $26.38 | 154,600 | — | — |
| 2005-04-01 | $26.34 | $26.34 | 210,400 | — | — |
| 2005-03-31 | $25.92 | $25.92 | 231,000 | — | — |
| 2005-03-30 | $25.82 | $25.82 | 443,200 | — | — |
| 2005-03-29 | $25.79 | $25.79 | 688,600 | — | — |
| 2005-03-28 | $27.50 | $27.50 | 149,600 | — | — |
| 2005-03-24 | $27.98 | $27.98 | 185,400 | — | — |
| 2005-03-23 | $28.48 | $28.48 | 147,600 | — | — |
| 2005-03-22 | $28.50 | $28.50 | 142,200 | — | — |
| 2005-03-21 | $28.57 | $28.57 | 159,000 | — | — |
| 2005-03-18 | $28.52 | $28.52 | 285,200 | — | — |
| 2005-03-17 | $27.95 | $27.94 | 245,400 | — | — |
| 2005-03-16 | $28.12 | $28.12 | 154,800 | — | — |
| 2005-03-15 | $28.38 | $28.38 | 172,400 | — | — |
| 2005-03-14 | $28.90 | $28.90 | 149,200 | — | — |
| 2005-03-11 | $28.79 | $28.79 | 473,200 | — | — |
| 2005-03-10 | $29.51 | $29.51 | 538,800 | — | — |
| 2005-03-09 | $30.11 | $30.11 | 209,600 | — | — |
| 2005-03-08 | $30.27 | $30.27 | 356,800 | — | — |
| 2005-03-07 | $30.43 | $30.43 | 162,800 | — | — |
| 2005-03-04 | $30.98 | $30.98 | 125,200 | — | — |
| 2005-03-03 | $31.48 | $31.48 | 110,200 | — | — |
| 2005-03-02 | $31.68 | $31.68 | 183,800 | — | — |
| 2005-03-01 | $31.48 | $31.48 | 137,000 | — | — |
| 2005-02-28 | $31.38 | $31.38 | 135,400 | — | — |
| 2005-02-25 | $31.84 | $31.84 | 149,800 | — | — |
| 2005-02-24 | $31.12 | $31.12 | 180,000 | — | — |
| 2005-02-23 | $31.06 | $31.06 | 153,000 | — | — |
| 2005-02-22 | $30.49 | $30.49 | 146,200 | — | — |
| 2005-02-18 | $30.99 | $30.99 | 173,600 | — | — |
| 2005-02-17 | $31.70 | $31.70 | 148,000 | — | — |
| 2005-02-16 | $32.33 | $32.33 | 66,000 | — | — |
| 2005-02-15 | $32.45 | $32.45 | 150,400 | — | — |
| 2005-02-14 | $32.43 | $32.43 | 40,200 | — | — |
| 2005-02-11 | $32.76 | $32.76 | 77,400 | — | — |
| 2005-02-10 | $32.33 | $32.33 | 129,400 | — | — |
| 2005-02-09 | $32.61 | $32.61 | 198,200 | — | — |
| 2005-02-08 | $33.92 | $33.92 | 235,400 | — | — |
| 2005-02-07 | $33.07 | $33.07 | 152,000 | — | — |
| 2005-02-04 | $32.40 | $32.40 | 68,000 | — | — |
| 2005-02-03 | $32.24 | $32.24 | 85,000 | — | — |
| 2005-02-02 | $32.72 | $32.72 | 94,800 | — | — |
| 2005-02-01 | $32.77 | $32.77 | 276,600 | — | — |
| 2005-01-31 | $32.13 | $32.13 | 223,000 | — | — |
| 2005-01-28 | $32.09 | $32.09 | 316,000 | — | — |
| 2005-01-27 | $31.21 | $31.21 | 171,000 | — | — |
| 2005-01-26 | $30.23 | $30.23 | 93,800 | — | — |
| 2005-01-25 | $30.04 | $30.04 | 120,400 | — | — |
| 2005-01-24 | $30.00 | $30.00 | 90,400 | — | — |
| 2005-01-21 | $30.72 | $30.72 | 162,800 | — | — |
| 2005-01-20 | $30.72 | $30.72 | 147,200 | — | — |
| 2005-01-19 | $31.24 | $31.24 | 281,400 | — | — |
| 2005-01-18 | $32.32 | $32.32 | 132,000 | — | — |
| 2005-01-14 | $31.59 | $31.59 | 126,600 | — | — |
| 2005-01-13 | $31.83 | $31.83 | 322,800 | — | — |
| 2005-01-12 | $31.62 | $31.62 | 310,000 | — | — |
| 2005-01-11 | $32.37 | $32.37 | 355,600 | — | — |
| 2005-01-10 | $32.70 | $32.70 | 244,400 | — | — |
| 2005-01-07 | $32.17 | $32.17 | 724,000 | — | — |
| 2005-01-06 | $29.98 | $29.98 | 417,800 | — | — |
| 2005-01-05 | $29.70 | $29.70 | 112,200 | — | — |
| 2005-01-04 | $30.26 | $30.26 | 249,200 | — | — |
| 2005-01-03 | $30.26 | $30.26 | 314,600 | — | — |