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
- 1993-04-20 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 | $23.39 | $34.40 | 37,500 | — | — |
| 2005-12-29 | $23.73 | $34.90 | 30,900 | — | — |
| 2005-12-28 | $23.50 | $34.57 | 9,600 | — | — |
| 2005-12-27 | $23.50 | $34.57 | 9,300 | — | — |
| 2005-12-23 | $23.53 | $34.61 | 4,800 | — | — |
| 2005-12-22 | $23.78 | $34.98 | 13,800 | — | — |
| 2005-12-21 | $23.40 | $34.42 | 5,900 | — | — |
| 2005-12-20 | $23.11 | $33.99 | 25,500 | — | — |
| 2005-12-19 | $23.30 | $34.27 | 22,000 | — | — |
| 2005-12-16 | $23.75 | $34.93 | 78,700 | — | — |
| 2005-12-15 | $23.93 | $35.20 | 19,300 | — | — |
| 2005-12-14 | $23.76 | $34.95 | 8,300 | — | — |
| 2005-12-13 | $24.09 | $35.43 | 10,400 | — | — |
| 2005-12-12 | $23.54 | $34.63 | 15,600 | — | — |
| 2005-12-09 | $23.60 | $34.71 | 17,700 | — | — |
| 2005-12-08 | $23.58 | $34.68 | 4,200 | — | — |
| 2005-12-07 | $23.30 | $34.27 | 32,900 | — | — |
| 2005-12-06 | $23.41 | $34.26 | 13,800 | — | — |
| 2005-12-05 | $23.49 | $34.37 | 12,100 | — | — |
| 2005-12-02 | $24.37 | $35.66 | 9,900 | — | — |
| 2005-12-01 | $24.11 | $35.28 | 10,000 | — | — |
| 2005-11-30 | $23.68 | $34.65 | 9,700 | — | — |
| 2005-11-29 | $23.70 | $34.68 | 14,500 | — | — |
| 2005-11-28 | $23.09 | $33.79 | 9,300 | — | — |
| 2005-11-25 | $23.84 | $34.89 | 4,600 | — | — |
| 2005-11-23 | $23.88 | $34.95 | 15,800 | — | — |
| 2005-11-22 | $23.86 | $34.92 | 6,800 | — | — |
| 2005-11-21 | $23.64 | $34.59 | 9,900 | — | — |
| 2005-11-18 | $23.35 | $34.17 | 14,900 | — | — |
| 2005-11-17 | $22.67 | $33.17 | 6,200 | — | — |
| 2005-11-16 | $21.77 | $31.86 | 25,000 | — | — |
| 2005-11-15 | $22.83 | $33.41 | 5,600 | — | — |
| 2005-11-14 | $23.37 | $34.20 | 14,700 | — | — |
| 2005-11-11 | $23.49 | $34.37 | 10,800 | — | — |
| 2005-11-10 | $23.80 | $34.83 | 11,200 | — | — |
| 2005-11-09 | $24.00 | $35.12 | 7,600 | — | — |
| 2005-11-08 | $23.45 | $34.32 | 4,000 | — | — |
| 2005-11-07 | $24.02 | $35.15 | 6,300 | — | — |
| 2005-11-04 | $23.69 | $34.67 | 5,800 | — | — |
| 2005-11-03 | $23.95 | $35.05 | 23,400 | — | — |
| 2005-11-02 | $23.43 | $34.29 | 13,000 | — | — |
| 2005-11-01 | $22.25 | $32.56 | 14,500 | — | — |
| 2005-10-31 | $22.57 | $33.03 | 18,200 | — | — |
| 2005-10-28 | $22.04 | $32.25 | 18,400 | — | — |
| 2005-10-27 | $21.00 | $30.73 | 16,000 | — | — |
| 2005-10-26 | $21.23 | $31.07 | 15,700 | — | — |
| 2005-10-25 | $21.30 | $31.17 | 10,300 | — | — |
| 2005-10-24 | $22.00 | $32.19 | 79,600 | — | — |
| 2005-10-21 | $21.47 | $31.42 | 11,800 | — | — |
| 2005-10-20 | $21.34 | $31.23 | 21,100 | — | — |
| 2005-10-19 | $21.50 | $31.46 | 60,100 | — | — |
| 2005-10-18 | $21.45 | $31.39 | 15,500 | — | — |
| 2005-10-17 | $21.47 | $31.42 | 14,500 | — | — |
| 2005-10-14 | $21.49 | $31.45 | 3,200 | — | — |
| 2005-10-13 | $21.57 | $31.57 | 14,800 | — | — |
| 2005-10-12 | $21.22 | $31.05 | 20,000 | — | — |
| 2005-10-11 | $21.32 | $31.20 | 12,300 | — | — |
| 2005-10-10 | $21.38 | $31.29 | 8,600 | — | — |
| 2005-10-07 | $21.39 | $31.30 | 6,500 | — | — |
| 2005-10-06 | $21.44 | $31.37 | 16,700 | — | — |
| 2005-10-05 | $21.13 | $30.92 | 20,200 | — | — |
| 2005-10-04 | $21.45 | $31.39 | 27,400 | — | — |
| 2005-10-03 | $21.45 | $31.39 | 17,100 | — | — |
| 2005-09-30 | $21.52 | $31.49 | 26,400 | — | — |
| 2005-09-29 | $21.97 | $32.15 | 32,800 | — | — |
| 2005-09-28 | $21.50 | $31.46 | 14,200 | — | — |
| 2005-09-27 | $21.72 | $31.78 | 14,900 | — | — |
| 2005-09-26 | $21.60 | $31.61 | 16,000 | — | — |
| 2005-09-23 | $21.21 | $31.04 | 21,100 | — | — |
| 2005-09-22 | $21.16 | $30.97 | 20,300 | — | — |
| 2005-09-21 | $21.34 | $31.23 | 33,000 | — | — |
| 2005-09-20 | $22.24 | $32.55 | 25,900 | — | — |
| 2005-09-19 | $23.02 | $33.69 | 57,800 | — | — |
| 2005-09-16 | $23.82 | $34.86 | 113,900 | — | — |
| 2005-09-15 | $20.84 | $30.50 | 77,500 | — | — |
| 2005-09-14 | $21.41 | $31.33 | 62,800 | — | — |
| 2005-09-13 | $22.42 | $32.81 | 48,200 | — | — |
| 2005-09-12 | $23.25 | $34.02 | 47,800 | — | — |
| 2005-09-09 | $23.85 | $34.90 | 68,800 | — | — |
| 2005-09-08 | $24.32 | $35.59 | 27,400 | — | — |
| 2005-09-07 | $24.80 | $36.29 | 37,500 | — | — |
| 2005-09-06 | $24.43 | $35.59 | 33,200 | — | — |
| 2005-09-02 | $23.70 | $34.53 | 15,700 | — | — |
| 2005-09-01 | $23.54 | $34.29 | 19,300 | — | — |
| 2005-08-31 | $23.00 | $33.51 | 14,300 | — | — |
| 2005-08-30 | $22.10 | $32.20 | 7,100 | — | — |
| 2005-08-29 | $22.55 | $32.85 | 9,600 | — | — |
| 2005-08-26 | $21.92 | $31.93 | 33,400 | — | — |
| 2005-08-25 | $22.41 | $32.65 | 18,500 | — | — |
| 2005-08-24 | $22.54 | $32.84 | 40,600 | — | — |
| 2005-08-23 | $21.97 | $32.01 | 20,900 | — | — |
| 2005-08-22 | $22.94 | $33.42 | 16,000 | — | — |
| 2005-08-19 | $22.50 | $32.78 | 27,100 | — | — |
| 2005-08-18 | $21.60 | $31.47 | 14,200 | — | — |
| 2005-08-17 | $21.08 | $30.71 | 4,900 | — | — |
| 2005-08-16 | $21.35 | $31.10 | 9,000 | — | — |
| 2005-08-15 | $21.75 | $31.69 | 17,100 | — | — |
| 2005-08-12 | $21.21 | $30.90 | 18,300 | — | — |
| 2005-08-11 | $21.77 | $31.71 | 6,800 | — | — |
| 2005-08-10 | $21.32 | $31.06 | 8,200 | — | — |
| 2005-08-09 | $21.84 | $31.82 | 4,000 | — | — |
| 2005-08-08 | $21.80 | $31.76 | 12,500 | — | — |
| 2005-08-05 | $21.66 | $31.55 | 13,600 | — | — |
| 2005-08-04 | $22.69 | $33.05 | 6,100 | — | — |
| 2005-08-03 | $24.26 | $35.34 | 6,500 | — | — |
| 2005-08-02 | $24.99 | $36.41 | 17,800 | — | — |
| 2005-08-01 | $24.36 | $35.49 | 8,800 | — | — |
| 2005-07-29 | $24.28 | $35.37 | 25,800 | — | — |
| 2005-07-28 | $24.88 | $36.24 | 22,000 | — | — |
| 2005-07-27 | $24.80 | $36.13 | 28,700 | — | — |
| 2005-07-26 | $25.07 | $36.52 | 58,300 | — | — |
| 2005-07-25 | $24.30 | $35.40 | 34,200 | — | — |
| 2005-07-22 | $24.37 | $35.50 | 34,900 | — | — |
| 2005-07-21 | $22.84 | $33.27 | 25,900 | — | — |
| 2005-07-20 | $22.74 | $33.13 | 8,300 | — | — |
| 2005-07-19 | $22.11 | $32.21 | 6,800 | — | — |
| 2005-07-18 | $21.76 | $31.70 | 9,000 | — | — |
| 2005-07-15 | $21.34 | $31.09 | 12,100 | — | — |
| 2005-07-14 | $21.16 | $30.83 | 12,700 | — | — |
| 2005-07-13 | $21.55 | $31.39 | 9,100 | — | — |
| 2005-07-12 | $21.87 | $31.86 | 13,600 | — | — |
| 2005-07-11 | $21.66 | $31.55 | 16,400 | — | — |
| 2005-07-08 | $21.45 | $31.25 | 17,600 | — | — |
| 2005-07-07 | $21.32 | $31.06 | 10,000 | — | — |
| 2005-07-06 | $21.37 | $31.13 | 17,200 | — | — |
| 2005-07-05 | $21.52 | $31.35 | 53,700 | — | — |
| 2005-07-01 | $22.07 | $32.15 | 23,600 | — | — |
| 2005-06-30 | $22.34 | $32.54 | 34,800 | — | — |
| 2005-06-29 | $21.50 | $31.32 | 24,800 | — | — |
| 2005-06-28 | $21.86 | $31.85 | 27,600 | — | — |
| 2005-06-27 | $21.05 | $30.67 | 12,700 | — | — |
| 2005-06-24 | $21.08 | $30.71 | 65,000 | — | — |
| 2005-06-23 | $21.10 | $30.74 | 8,800 | — | — |
| 2005-06-22 | $21.49 | $31.31 | 9,200 | — | — |
| 2005-06-21 | $21.77 | $31.71 | 10,000 | — | — |
| 2005-06-20 | $21.70 | $31.61 | 7,900 | — | — |
| 2005-06-17 | $21.42 | $31.20 | 42,600 | — | — |
| 2005-06-16 | $21.73 | $31.66 | 9,200 | — | — |
| 2005-06-15 | $21.10 | $30.74 | 29,800 | — | — |
| 2005-06-14 | $20.97 | $30.55 | 19,000 | — | — |
| 2005-06-13 | $20.83 | $30.34 | 23,600 | — | — |
| 2005-06-10 | $20.70 | $30.16 | 25,000 | — | — |
| 2005-06-09 | $20.69 | $30.14 | 6,600 | — | — |
| 2005-06-08 | $20.52 | $29.89 | 24,100 | — | — |
| 2005-06-07 | $20.66 | $29.94 | 21,500 | — | — |
| 2005-06-06 | $20.23 | $29.31 | 7,500 | — | — |
| 2005-06-03 | $20.52 | $29.73 | 9,400 | — | — |
| 2005-06-02 | $20.48 | $29.68 | 6,100 | — | — |
| 2005-06-01 | $20.84 | $30.20 | 17,500 | — | — |
| 2005-05-31 | $20.40 | $29.56 | 15,800 | — | — |
| 2005-05-27 | $20.80 | $30.14 | 12,300 | — | — |
| 2005-05-26 | $20.47 | $29.66 | 31,600 | — | — |
| 2005-05-25 | $20.01 | $29.00 | 29,700 | — | — |
| 2005-05-24 | $20.58 | $29.82 | 4,100 | — | — |
| 2005-05-23 | $20.63 | $29.89 | 30,200 | — | — |
| 2005-05-20 | $20.47 | $29.66 | 7,800 | — | — |
| 2005-05-19 | $20.43 | $29.60 | 30,000 | — | — |
| 2005-05-18 | $20.85 | $30.21 | 30,900 | — | — |
| 2005-05-17 | $19.81 | $28.71 | 13,600 | — | — |
| 2005-05-16 | $19.64 | $28.46 | 19,200 | — | — |
| 2005-05-13 | $19.26 | $27.91 | 85,100 | — | — |
| 2005-05-12 | $20.12 | $29.15 | 49,200 | — | — |
| 2005-05-11 | $20.33 | $29.46 | 50,800 | — | — |
| 2005-05-10 | $20.51 | $29.72 | 85,100 | — | — |
| 2005-05-09 | $20.96 | $30.37 | 9,600 | — | — |
| 2005-05-06 | $20.85 | $30.21 | 69,400 | — | — |
| 2005-05-05 | $19.72 | $28.57 | 51,800 | — | — |
| 2005-05-04 | $19.52 | $28.29 | 28,600 | — | — |
| 2005-05-03 | $19.19 | $27.81 | 56,400 | — | — |
| 2005-05-02 | $19.16 | $27.76 | 16,200 | — | — |
| 2005-04-29 | $19.07 | $27.63 | 20,800 | — | — |
| 2005-04-28 | $19.46 | $28.20 | 12,200 | — | — |
| 2005-04-27 | $19.72 | $28.57 | 9,800 | — | — |
| 2005-04-26 | $19.60 | $28.40 | 9,400 | — | — |
| 2005-04-25 | $20.02 | $29.01 | 20,000 | — | — |
| 2005-04-22 | $20.45 | $29.63 | 25,700 | — | — |
| 2005-04-21 | $20.68 | $29.97 | 14,200 | — | — |
| 2005-04-20 | $20.08 | $29.10 | 15,900 | — | — |
| 2005-04-19 | $20.70 | $29.99 | 28,600 | — | — |
| 2005-04-18 | $20.05 | $29.05 | 17,300 | — | — |
| 2005-04-15 | $19.93 | $28.88 | 14,100 | — | — |
| 2005-04-14 | $20.04 | $29.04 | 13,600 | — | — |
| 2005-04-13 | $19.97 | $28.94 | 13,500 | — | — |
| 2005-04-12 | $20.24 | $29.33 | 21,600 | — | — |
| 2005-04-11 | $19.94 | $28.89 | 13,600 | — | — |
| 2005-04-08 | $20.41 | $29.57 | 10,500 | — | — |
| 2005-04-07 | $20.53 | $29.75 | 17,600 | — | — |
| 2005-04-06 | $20.40 | $29.56 | 14,100 | — | — |
| 2005-04-05 | $20.52 | $29.73 | 19,300 | — | — |
| 2005-04-04 | $20.49 | $29.69 | 10,300 | — | — |
| 2005-04-01 | $20.39 | $29.55 | 22,400 | — | — |
| 2005-03-31 | $20.95 | $30.36 | 38,600 | — | — |
| 2005-03-30 | $20.85 | $30.21 | 44,800 | — | — |
| 2005-03-29 | $20.29 | $29.40 | 33,400 | — | — |
| 2005-03-28 | $20.94 | $30.34 | 28,000 | — | — |
| 2005-03-24 | $20.76 | $30.08 | 5,800 | — | — |
| 2005-03-23 | $20.72 | $30.02 | 8,300 | — | — |
| 2005-03-22 | $20.80 | $30.14 | 10,900 | — | — |
| 2005-03-21 | $20.99 | $30.42 | 9,100 | — | — |
| 2005-03-18 | $21.27 | $30.82 | 48,900 | — | — |
| 2005-03-17 | $21.32 | $30.89 | 19,200 | — | — |
| 2005-03-16 | $21.10 | $30.57 | 8,100 | — | — |
| 2005-03-15 | $21.19 | $30.70 | 6,600 | — | — |
| 2005-03-14 | $21.30 | $30.86 | 13,200 | — | — |
| 2005-03-11 | $21.10 | $30.57 | 15,900 | — | — |
| 2005-03-10 | $21.25 | $30.79 | 15,700 | — | — |
| 2005-03-09 | $21.21 | $30.73 | 6,300 | — | — |
| 2005-03-08 | $21.20 | $30.72 | 29,300 | — | — |
| 2005-03-07 | $21.26 | $30.65 | 14,000 | — | — |
| 2005-03-04 | $21.36 | $30.79 | 7,300 | — | — |
| 2005-03-03 | $20.79 | $29.97 | 12,700 | — | — |
| 2005-03-02 | $20.67 | $29.80 | 20,000 | — | — |
| 2005-03-01 | $20.40 | $29.41 | 6,400 | — | — |
| 2005-02-28 | $20.26 | $29.21 | 19,200 | — | — |
| 2005-02-25 | $20.92 | $30.16 | 14,400 | — | — |
| 2005-02-24 | $20.00 | $28.83 | 9,900 | — | — |
| 2005-02-23 | $19.43 | $28.01 | 46,900 | — | — |
| 2005-02-22 | $19.35 | $27.89 | 36,000 | — | — |
| 2005-02-18 | $20.54 | $29.61 | 11,900 | — | — |
| 2005-02-17 | $21.02 | $30.30 | 36,200 | — | — |
| 2005-02-16 | $21.44 | $30.91 | 5,400 | — | — |
| 2005-02-15 | $21.32 | $30.73 | 6,300 | — | — |
| 2005-02-14 | $21.93 | $31.61 | 5,300 | — | — |
| 2005-02-11 | $22.50 | $32.43 | 7,400 | — | — |
| 2005-02-10 | $21.78 | $31.40 | 18,200 | — | — |
| 2005-02-09 | $21.00 | $30.27 | 9,900 | — | — |
| 2005-02-08 | $22.33 | $32.19 | 4,100 | — | — |
| 2005-02-07 | $21.92 | $31.60 | 10,200 | — | — |
| 2005-02-04 | $22.06 | $31.80 | 5,500 | — | — |
| 2005-02-03 | $22.02 | $31.74 | 8,400 | — | — |
| 2005-02-02 | $21.97 | $31.67 | 7,900 | — | — |
| 2005-02-01 | $22.07 | $31.81 | 15,500 | — | — |
| 2005-01-31 | $22.03 | $31.76 | 13,700 | — | — |
| 2005-01-28 | $21.54 | $31.05 | 6,900 | — | — |
| 2005-01-27 | $21.98 | $31.68 | 2,500 | — | — |
| 2005-01-26 | $21.86 | $31.51 | 4,600 | — | — |
| 2005-01-25 | $21.10 | $30.42 | 3,900 | — | — |
| 2005-01-24 | $21.29 | $30.69 | 3,900 | — | — |
| 2005-01-21 | $21.10 | $30.42 | 12,100 | — | — |
| 2005-01-20 | $21.50 | $30.99 | 7,100 | — | — |
| 2005-01-19 | $21.68 | $31.25 | 16,800 | — | — |
| 2005-01-18 | $22.11 | $31.87 | 13,800 | — | — |
| 2005-01-14 | $21.35 | $30.78 | 22,700 | — | — |
| 2005-01-13 | $21.75 | $31.35 | 46,100 | — | — |
| 2005-01-12 | $21.82 | $31.45 | 17,600 | — | — |
| 2005-01-11 | $21.82 | $31.45 | 40,000 | — | — |
| 2005-01-10 | $21.67 | $31.24 | 19,900 | — | — |
| 2005-01-07 | $22.37 | $32.25 | 19,400 | — | — |
| 2005-01-06 | $22.25 | $32.07 | 15,400 | — | — |
| 2005-01-05 | $22.81 | $32.88 | 18,700 | — | — |
| 2005-01-04 | $22.37 | $32.25 | 20,700 | — | — |
| 2005-01-03 | $23.31 | $33.60 | 30,500 | — | — |