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
- 1992-06-01 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 | $25.02 | $25.14 | 257,700 | — | — |
| 2005-12-29 | $25.32 | $25.44 | 171,400 | — | — |
| 2005-12-28 | $25.43 | $25.55 | 198,200 | — | — |
| 2005-12-27 | $25.20 | $25.32 | 278,500 | — | — |
| 2005-12-23 | $25.77 | $25.89 | 83,500 | — | — |
| 2005-12-22 | $25.56 | $25.68 | 186,200 | — | — |
| 2005-12-21 | $25.61 | $25.73 | 186,800 | — | — |
| 2005-12-20 | $25.39 | $25.51 | 333,800 | — | — |
| 2005-12-19 | $25.49 | $25.61 | 265,700 | — | — |
| 2005-12-16 | $26.15 | $26.27 | 633,000 | — | — |
| 2005-12-15 | $25.95 | $26.07 | 300,900 | — | — |
| 2005-12-14 | $26.79 | $26.92 | 351,200 | — | — |
| 2005-12-13 | $26.64 | $26.77 | 266,700 | — | — |
| 2005-12-12 | $26.40 | $26.53 | 207,600 | — | — |
| 2005-12-09 | $26.46 | $26.59 | 260,200 | — | — |
| 2005-12-08 | $26.20 | $26.32 | 518,800 | — | — |
| 2005-12-07 | $25.80 | $25.92 | 222,000 | — | — |
| 2005-12-06 | $25.96 | $26.08 | 492,000 | — | — |
| 2005-12-05 | $25.65 | $25.77 | 251,700 | — | — |
| 2005-12-02 | $25.89 | $26.01 | 340,200 | — | — |
| 2005-12-01 | $25.45 | $25.57 | 263,500 | — | — |
| 2005-11-30 | $25.12 | $25.24 | 258,500 | — | — |
| 2005-11-29 | $25.22 | $25.34 | 310,400 | — | — |
| 2005-11-28 | $25.20 | $25.32 | 353,500 | — | — |
| 2005-11-25 | $25.50 | $25.62 | 85,900 | — | — |
| 2005-11-23 | $25.40 | $25.52 | 285,500 | — | — |
| 2005-11-22 | $25.31 | $25.43 | 174,100 | — | — |
| 2005-11-21 | $25.28 | $25.40 | 315,600 | — | — |
| 2005-11-18 | $25.33 | $25.45 | 311,600 | — | — |
| 2005-11-17 | $25.14 | $25.26 | 374,800 | — | — |
| 2005-11-16 | $24.37 | $24.49 | 291,900 | — | — |
| 2005-11-15 | $24.43 | $24.55 | 287,800 | — | — |
| 2005-11-14 | $24.74 | $24.86 | 228,900 | — | — |
| 2005-11-11 | $24.98 | $25.06 | 261,800 | — | — |
| 2005-11-10 | $25.09 | $25.17 | 569,800 | — | — |
| 2005-11-09 | $24.75 | $24.83 | 1,379,200 | — | — |
| 2005-11-08 | $23.07 | $23.14 | 201,600 | — | — |
| 2005-11-07 | $23.28 | $23.35 | 206,600 | — | — |
| 2005-11-04 | $23.25 | $23.32 | 219,200 | — | — |
| 2005-11-03 | $23.46 | $23.53 | 366,900 | — | — |
| 2005-11-02 | $23.32 | $23.39 | 414,200 | — | — |
| 2005-11-01 | $22.95 | $23.02 | 297,700 | — | — |
| 2005-10-31 | $22.81 | $22.88 | 387,900 | — | — |
| 2005-10-28 | $22.32 | $22.39 | 312,900 | — | — |
| 2005-10-27 | $21.86 | $21.93 | 416,700 | — | — |
| 2005-10-26 | $22.30 | $22.37 | 191,500 | — | — |
| 2005-10-25 | $22.59 | $22.66 | 252,500 | — | — |
| 2005-10-24 | $22.85 | $22.92 | 431,300 | — | — |
| 2005-10-21 | $22.54 | $22.61 | 819,300 | — | — |
| 2005-10-20 | $22.28 | $22.35 | 507,600 | — | — |
| 2005-10-19 | $22.80 | $22.87 | 403,900 | — | — |
| 2005-10-18 | $22.73 | $22.80 | 309,300 | — | — |
| 2005-10-17 | $22.77 | $22.84 | 447,500 | — | — |
| 2005-10-14 | $22.68 | $22.75 | 315,500 | — | — |
| 2005-10-13 | $22.52 | $22.59 | 315,100 | — | — |
| 2005-10-12 | $22.69 | $22.76 | 294,500 | — | — |
| 2005-10-11 | $22.90 | $22.97 | 379,100 | — | — |
| 2005-10-10 | $23.10 | $23.17 | 334,600 | — | — |
| 2005-10-07 | $23.50 | $23.57 | 352,100 | — | — |
| 2005-10-06 | $23.26 | $23.33 | 489,000 | — | — |
| 2005-10-05 | $23.15 | $23.22 | 464,500 | — | — |
| 2005-10-04 | $23.55 | $23.62 | 333,000 | — | — |
| 2005-10-03 | $23.83 | $23.91 | 310,400 | — | — |
| 2005-09-30 | $23.79 | $23.87 | 391,100 | — | — |
| 2005-09-29 | $23.67 | $23.74 | 523,800 | — | — |
| 2005-09-28 | $23.66 | $23.73 | 778,200 | — | — |
| 2005-09-27 | $25.08 | $25.16 | 363,500 | — | — |
| 2005-09-26 | $25.12 | $25.20 | 348,200 | — | — |
| 2005-09-23 | $24.93 | $25.01 | 377,300 | — | — |
| 2005-09-22 | $24.90 | $24.98 | 318,500 | — | — |
| 2005-09-21 | $25.08 | $25.16 | 230,700 | — | — |
| 2005-09-20 | $25.57 | $25.65 | 307,700 | — | — |
| 2005-09-19 | $25.95 | $26.03 | 525,500 | — | — |
| 2005-09-16 | $26.22 | $26.30 | 544,500 | — | — |
| 2005-09-15 | $25.69 | $25.77 | 543,100 | — | — |
| 2005-09-14 | $25.45 | $25.53 | 344,800 | — | — |
| 2005-09-13 | $25.81 | $25.89 | 219,800 | — | — |
| 2005-09-12 | $25.77 | $25.85 | 280,900 | — | — |
| 2005-09-09 | $25.90 | $25.98 | 173,100 | — | — |
| 2005-09-08 | $25.50 | $25.58 | 224,600 | — | — |
| 2005-09-07 | $25.63 | $25.71 | 187,400 | — | — |
| 2005-09-06 | $25.60 | $25.68 | 509,000 | — | — |
| 2005-09-02 | $25.01 | $25.09 | 136,400 | — | — |
| 2005-09-01 | $25.09 | $25.17 | 282,100 | — | — |
| 2005-08-31 | $24.94 | $25.02 | 492,900 | — | — |
| 2005-08-30 | $24.23 | $24.31 | 288,100 | — | — |
| 2005-08-29 | $24.38 | $24.46 | 294,500 | — | — |
| 2005-08-26 | $24.15 | $24.23 | 347,900 | — | — |
| 2005-08-25 | $24.29 | $24.37 | 394,600 | — | — |
| 2005-08-24 | $23.67 | $23.74 | 316,600 | — | — |
| 2005-08-23 | $23.65 | $23.72 | 288,200 | — | — |
| 2005-08-22 | $24.00 | $24.08 | 354,500 | — | — |
| 2005-08-19 | $23.62 | $23.69 | 511,000 | — | — |
| 2005-08-18 | $23.92 | $24.00 | 1,031,500 | — | — |
| 2005-08-17 | $25.42 | $25.50 | 139,500 | — | — |
| 2005-08-16 | $25.37 | $25.45 | 258,300 | — | — |
| 2005-08-15 | $25.92 | $26.00 | 239,400 | — | — |
| 2005-08-12 | $25.69 | $25.77 | 318,700 | — | — |
| 2005-08-11 | $25.94 | $26.02 | 380,000 | — | — |
| 2005-08-10 | $25.91 | $25.99 | 595,500 | — | — |
| 2005-08-09 | $26.88 | $26.92 | 227,300 | — | — |
| 2005-08-08 | $27.01 | $27.06 | 229,900 | — | — |
| 2005-08-05 | $26.93 | $26.97 | 253,800 | — | — |
| 2005-08-04 | $27.07 | $27.12 | 382,900 | — | — |
| 2005-08-03 | $27.44 | $27.49 | 289,700 | — | — |
| 2005-08-02 | $27.57 | $27.62 | 152,300 | — | — |
| 2005-08-01 | $27.20 | $27.25 | 245,600 | — | — |
| 2005-07-29 | $27.17 | $27.22 | 400,100 | — | — |
| 2005-07-28 | $27.58 | $27.63 | 200,300 | — | — |
| 2005-07-27 | $27.27 | $27.32 | 171,800 | — | — |
| 2005-07-26 | $27.15 | $27.20 | 192,800 | — | — |
| 2005-07-25 | $26.93 | $26.97 | 262,200 | — | — |
| 2005-07-22 | $26.78 | $26.82 | 334,500 | — | — |
| 2005-07-21 | $26.33 | $26.37 | 243,800 | — | — |
| 2005-07-20 | $26.59 | $26.63 | 359,500 | — | — |
| 2005-07-19 | $26.40 | $26.44 | 239,300 | — | — |
| 2005-07-18 | $26.05 | $26.09 | 245,100 | — | — |
| 2005-07-15 | $26.41 | $26.45 | 242,200 | — | — |
| 2005-07-14 | $26.22 | $26.26 | 229,900 | — | — |
| 2005-07-13 | $26.49 | $26.53 | 224,400 | — | — |
| 2005-07-12 | $27.12 | $27.17 | 511,100 | — | — |
| 2005-07-11 | $27.11 | $27.16 | 256,300 | — | — |
| 2005-07-08 | $26.53 | $26.57 | 174,300 | — | — |
| 2005-07-07 | $25.83 | $25.87 | 275,400 | — | — |
| 2005-07-06 | $25.79 | $25.83 | 291,700 | — | — |
| 2005-07-05 | $26.49 | $26.53 | 210,000 | — | — |
| 2005-07-01 | $26.08 | $26.12 | 167,900 | — | — |
| 2005-06-30 | $25.77 | $25.81 | 199,200 | — | — |
| 2005-06-29 | $26.20 | $26.24 | 217,500 | — | — |
| 2005-06-28 | $25.89 | $25.93 | 187,800 | — | — |
| 2005-06-27 | $25.17 | $25.21 | 223,600 | — | — |
| 2005-06-24 | $25.08 | $25.12 | 584,900 | — | — |
| 2005-06-23 | $25.42 | $25.46 | 269,500 | — | — |
| 2005-06-22 | $25.45 | $25.49 | 235,300 | — | — |
| 2005-06-21 | $25.61 | $25.65 | 241,400 | — | — |
| 2005-06-20 | $25.48 | $25.52 | 429,200 | — | — |
| 2005-06-17 | $25.83 | $25.87 | 521,600 | — | — |
| 2005-06-16 | $25.87 | $25.91 | 456,200 | — | — |
| 2005-06-15 | $25.48 | $25.52 | 416,400 | — | — |
| 2005-06-14 | $25.14 | $25.18 | 426,700 | — | — |
| 2005-06-13 | $24.84 | $24.88 | 307,900 | — | — |
| 2005-06-10 | $24.74 | $24.78 | 588,800 | — | — |
| 2005-06-09 | $25.07 | $25.11 | 492,700 | — | — |
| 2005-06-08 | $24.70 | $24.74 | 512,300 | — | — |
| 2005-06-07 | $24.78 | $24.82 | 583,800 | — | — |
| 2005-06-06 | $24.93 | $24.97 | 700,700 | — | — |
| 2005-06-03 | $24.30 | $24.34 | 619,800 | — | — |
| 2005-06-02 | $24.50 | $24.54 | 554,900 | — | — |
| 2005-06-01 | $24.32 | $24.36 | 572,700 | — | — |
| 2005-05-31 | $24.20 | $24.24 | 886,300 | — | — |
| 2005-05-27 | $24.01 | $24.05 | 196,500 | — | — |
| 2005-05-26 | $24.13 | $24.17 | 370,300 | — | — |
| 2005-05-25 | $24.01 | $24.01 | 530,000 | — | — |
| 2005-05-24 | $23.67 | $23.67 | 492,000 | — | — |
| 2005-05-23 | $24.08 | $24.08 | 564,600 | — | — |
| 2005-05-20 | $23.31 | $23.31 | 544,300 | — | — |
| 2005-05-19 | $23.13 | $23.13 | 492,100 | — | — |
| 2005-05-18 | $23.02 | $23.02 | 1,154,700 | — | — |
| 2005-05-17 | $21.62 | $21.62 | 2,282,400 | — | — |
| 2005-05-16 | $24.45 | $24.45 | 317,200 | — | — |
| 2005-05-13 | $24.00 | $24.00 | 214,600 | — | — |
| 2005-05-12 | $24.00 | $24.00 | 256,500 | — | — |
| 2005-05-11 | $24.25 | $24.25 | 288,300 | — | — |
| 2005-05-10 | $24.30 | $24.30 | 181,900 | — | — |
| 2005-05-09 | $24.55 | $24.55 | 236,200 | — | — |
| 2005-05-06 | $24.60 | $24.60 | 159,500 | — | — |
| 2005-05-05 | $24.75 | $24.75 | 169,800 | — | — |
| 2005-05-04 | $24.75 | $24.75 | 291,200 | — | — |
| 2005-05-03 | $24.28 | $24.28 | 259,900 | — | — |
| 2005-05-02 | $24.22 | $24.22 | 263,400 | — | — |
| 2005-04-29 | $23.68 | $23.68 | 310,600 | — | — |
| 2005-04-28 | $23.90 | $23.90 | 445,400 | — | — |
| 2005-04-27 | $24.19 | $24.19 | 191,400 | — | — |
| 2005-04-26 | $23.97 | $23.97 | 198,800 | — | — |
| 2005-04-25 | $24.46 | $24.46 | 211,700 | — | — |
| 2005-04-22 | $24.10 | $24.10 | 486,500 | — | — |
| 2005-04-21 | $24.15 | $24.15 | 237,600 | — | — |
| 2005-04-20 | $24.07 | $24.07 | 409,500 | — | — |
| 2005-04-19 | $24.16 | $24.16 | 233,500 | — | — |
| 2005-04-18 | $24.28 | $24.28 | 218,400 | — | — |
| 2005-04-15 | $24.17 | $24.17 | 269,100 | — | — |
| 2005-04-14 | $24.17 | $24.17 | 210,300 | — | — |
| 2005-04-13 | $24.40 | $24.40 | 172,400 | — | — |
| 2005-04-12 | $24.70 | $24.70 | 322,100 | — | — |
| 2005-04-11 | $24.50 | $24.50 | 199,500 | — | — |
| 2005-04-08 | $24.68 | $24.68 | 229,900 | — | — |
| 2005-04-07 | $25.19 | $25.19 | 211,600 | — | — |
| 2005-04-06 | $24.94 | $24.94 | 261,100 | — | — |
| 2005-04-05 | $25.03 | $25.03 | 219,300 | — | — |
| 2005-04-04 | $24.70 | $24.70 | 189,000 | — | — |
| 2005-04-01 | $24.55 | $24.55 | 434,400 | — | — |
| 2005-03-31 | $25.25 | $25.25 | 391,600 | — | — |
| 2005-03-30 | $25.42 | $25.42 | 322,600 | — | — |
| 2005-03-29 | $25.30 | $25.30 | 654,300 | — | — |
| 2005-03-28 | $25.25 | $25.25 | 379,200 | — | — |
| 2005-03-24 | $24.80 | $24.80 | 252,300 | — | — |
| 2005-03-23 | $24.40 | $24.40 | 200,600 | — | — |
| 2005-03-22 | $24.59 | $24.59 | 300,000 | — | — |
| 2005-03-21 | $24.77 | $24.77 | 155,400 | — | — |
| 2005-03-18 | $24.65 | $24.65 | 478,900 | — | — |
| 2005-03-17 | $24.72 | $24.72 | 405,100 | — | — |
| 2005-03-16 | $24.74 | $24.74 | 248,500 | — | — |
| 2005-03-15 | $24.94 | $24.94 | 253,600 | — | — |
| 2005-03-14 | $24.90 | $24.90 | 184,400 | — | — |
| 2005-03-11 | $24.62 | $24.62 | 219,200 | — | — |
| 2005-03-10 | $24.60 | $24.60 | 353,900 | — | — |
| 2005-03-09 | $24.68 | $24.68 | 314,100 | — | — |
| 2005-03-08 | $25.06 | $25.06 | 251,500 | — | — |
| 2005-03-07 | $25.27 | $25.27 | 185,800 | — | — |
| 2005-03-04 | $25.39 | $25.39 | 185,100 | — | — |
| 2005-03-03 | $25.20 | $25.20 | 230,900 | — | — |
| 2005-03-02 | $25.25 | $25.25 | 263,500 | — | — |
| 2005-03-01 | $25.09 | $25.09 | 463,200 | — | — |
| 2005-02-28 | $24.75 | $24.75 | 343,000 | — | — |
| 2005-02-25 | $25.08 | $25.08 | 301,300 | — | — |
| 2005-02-24 | $24.60 | $24.60 | 237,500 | — | — |
| 2005-02-23 | $24.52 | $24.52 | 244,700 | — | — |
| 2005-02-22 | $24.50 | $24.50 | 503,200 | — | — |
| 2005-02-18 | $24.63 | $24.63 | 393,900 | — | — |
| 2005-02-17 | $24.36 | $24.36 | 466,600 | — | — |
| 2005-02-16 | $24.56 | $24.56 | 413,200 | — | — |
| 2005-02-15 | $24.50 | $24.50 | 565,000 | — | — |
| 2005-02-14 | $24.35 | $24.35 | 533,800 | — | — |
| 2005-02-11 | $24.55 | $24.55 | 207,500 | — | — |
| 2005-02-10 | $24.33 | $24.33 | 327,500 | — | — |
| 2005-02-09 | $24.29 | $24.29 | 614,700 | — | — |
| 2005-02-08 | $24.91 | $24.91 | 423,400 | — | — |
| 2005-02-07 | $24.61 | $24.61 | 310,200 | — | — |
| 2005-02-04 | $24.76 | $24.76 | 545,200 | — | — |
| 2005-02-03 | $24.24 | $24.24 | 297,700 | — | — |
| 2005-02-02 | $24.21 | $24.21 | 409,500 | — | — |
| 2005-02-01 | $23.80 | $23.80 | 497,200 | — | — |
| 2005-01-31 | $23.72 | $23.72 | 626,000 | — | — |
| 2005-01-28 | $22.85 | $22.85 | 483,000 | — | — |
| 2005-01-27 | $22.94 | $22.94 | 602,100 | — | — |
| 2005-01-26 | $22.85 | $22.85 | 706,900 | — | — |
| 2005-01-25 | $22.55 | $22.55 | 405,300 | — | — |
| 2005-01-24 | $22.49 | $22.49 | 364,100 | — | — |
| 2005-01-21 | $22.88 | $22.88 | 244,500 | — | — |
| 2005-01-20 | $23.06 | $23.06 | 273,300 | — | — |
| 2005-01-19 | $22.95 | $22.95 | 328,900 | — | — |
| 2005-01-18 | $23.22 | $23.22 | 322,400 | — | — |
| 2005-01-14 | $22.92 | $22.92 | 165,200 | — | — |
| 2005-01-13 | $22.49 | $22.49 | 218,400 | — | — |
| 2005-01-12 | $22.97 | $22.97 | 287,500 | — | — |
| 2005-01-11 | $22.73 | $22.73 | 208,200 | — | — |
| 2005-01-10 | $23.02 | $23.02 | 203,300 | — | — |
| 2005-01-07 | $23.00 | $23.00 | 254,500 | — | — |
| 2005-01-06 | $23.07 | $23.07 | 282,500 | — | — |
| 2005-01-05 | $22.50 | $22.50 | 325,500 | — | — |
| 2005-01-04 | $22.65 | $22.65 | 413,200 | — | — |
| 2005-01-03 | $23.16 | $23.16 | 237,900 | — | — |