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
- 1992-03-03 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 | $27.00 | $36.66 | 29,300 | — | — |
| 2005-12-29 | $26.95 | $36.60 | 12,700 | — | — |
| 2005-12-28 | $27.11 | $36.81 | 8,200 | — | — |
| 2005-12-27 | $27.00 | $36.66 | 4,700 | — | — |
| 2005-12-23 | $27.18 | $36.91 | 3,600 | — | — |
| 2005-12-22 | $27.67 | $37.57 | 4,700 | — | — |
| 2005-12-21 | $27.52 | $37.37 | 3,800 | — | — |
| 2005-12-20 | $27.56 | $37.42 | 12,000 | — | — |
| 2005-12-19 | $27.50 | $37.34 | 14,800 | — | — |
| 2005-12-16 | $27.93 | $37.93 | 81,900 | — | — |
| 2005-12-15 | $28.04 | $38.08 | 17,000 | — | — |
| 2005-12-14 | $28.29 | $38.42 | 10,700 | — | — |
| 2005-12-13 | $28.03 | $38.06 | 9,100 | — | — |
| 2005-12-12 | $28.10 | $38.16 | 28,600 | — | — |
| 2005-12-09 | $28.18 | $38.27 | 23,300 | — | — |
| 2005-12-08 | $28.10 | $38.16 | 14,600 | — | — |
| 2005-12-07 | $27.79 | $37.74 | 20,200 | — | — |
| 2005-12-06 | $27.90 | $37.89 | 14,400 | — | — |
| 2005-12-05 | $27.65 | $37.55 | 8,600 | — | — |
| 2005-12-02 | $28.02 | $38.05 | 6,300 | — | — |
| 2005-12-01 | $27.80 | $37.75 | 14,600 | — | — |
| 2005-11-30 | $27.38 | $37.18 | 31,100 | — | — |
| 2005-11-29 | $27.31 | $36.51 | 11,900 | — | — |
| 2005-11-28 | $27.30 | $36.50 | 17,100 | — | — |
| 2005-11-25 | $27.91 | $37.32 | 3,100 | — | — |
| 2005-11-23 | $27.92 | $37.33 | 15,700 | — | — |
| 2005-11-22 | $28.00 | $37.44 | 17,300 | — | — |
| 2005-11-21 | $27.90 | $37.30 | 20,700 | — | — |
| 2005-11-18 | $27.60 | $36.90 | 13,800 | — | — |
| 2005-11-17 | $27.45 | $36.70 | 7,700 | — | — |
| 2005-11-16 | $26.85 | $35.90 | 11,000 | — | — |
| 2005-11-15 | $27.03 | $36.14 | 11,200 | — | — |
| 2005-11-14 | $27.44 | $36.69 | 6,000 | — | — |
| 2005-11-11 | $27.84 | $37.22 | 18,100 | — | — |
| 2005-11-10 | $27.79 | $37.16 | 16,800 | — | — |
| 2005-11-09 | $27.43 | $36.67 | 16,600 | — | — |
| 2005-11-08 | $27.27 | $36.46 | 12,700 | — | — |
| 2005-11-07 | $27.61 | $36.92 | 7,300 | — | — |
| 2005-11-04 | $27.28 | $36.47 | 6,900 | — | — |
| 2005-11-03 | $27.66 | $36.98 | 8,400 | — | — |
| 2005-11-02 | $27.85 | $37.24 | 11,400 | — | — |
| 2005-11-01 | $27.37 | $36.59 | 3,500 | — | — |
| 2005-10-31 | $27.50 | $36.77 | 34,300 | — | — |
| 2005-10-28 | $27.37 | $36.59 | 14,100 | — | — |
| 2005-10-27 | $26.66 | $35.65 | 14,200 | — | — |
| 2005-10-26 | $27.20 | $36.37 | 8,800 | — | — |
| 2005-10-25 | $27.00 | $36.10 | 9,700 | — | — |
| 2005-10-24 | $27.44 | $36.69 | 6,300 | — | — |
| 2005-10-21 | $26.46 | $35.38 | 36,700 | — | — |
| 2005-10-20 | $25.80 | $34.50 | 4,600 | — | — |
| 2005-10-19 | $26.58 | $35.54 | 14,000 | — | — |
| 2005-10-18 | $25.75 | $34.43 | 8,700 | — | — |
| 2005-10-17 | $26.15 | $34.96 | 8,200 | — | — |
| 2005-10-14 | $26.58 | $35.54 | 4,300 | — | — |
| 2005-10-13 | $26.18 | $35.00 | 16,100 | — | — |
| 2005-10-12 | $26.33 | $35.20 | 21,300 | — | — |
| 2005-10-11 | $26.05 | $34.83 | 17,000 | — | — |
| 2005-10-10 | $26.73 | $35.74 | 7,000 | — | — |
| 2005-10-07 | $26.25 | $35.10 | 5,600 | — | — |
| 2005-10-06 | $26.32 | $35.19 | 21,200 | — | — |
| 2005-10-05 | $26.45 | $35.36 | 37,600 | — | — |
| 2005-10-04 | $27.00 | $36.10 | 14,200 | — | — |
| 2005-10-03 | $27.00 | $36.10 | 19,300 | — | — |
| 2005-09-30 | $27.00 | $36.10 | 9,200 | — | — |
| 2005-09-29 | $27.56 | $36.85 | 18,700 | — | — |
| 2005-09-28 | $26.86 | $35.91 | 7,700 | — | — |
| 2005-09-27 | $26.96 | $36.05 | 11,300 | — | — |
| 2005-09-26 | $27.04 | $36.15 | 9,900 | — | — |
| 2005-09-23 | $26.53 | $35.47 | 11,000 | — | — |
| 2005-09-22 | $25.93 | $34.67 | 9,900 | — | — |
| 2005-09-21 | $25.70 | $34.36 | 11,500 | — | — |
| 2005-09-20 | $26.71 | $35.71 | 6,900 | — | — |
| 2005-09-19 | $27.33 | $36.54 | 13,000 | — | — |
| 2005-09-16 | $27.94 | $37.36 | 66,800 | — | — |
| 2005-09-15 | $27.42 | $36.66 | 23,600 | — | — |
| 2005-09-14 | $27.52 | $36.79 | 11,700 | — | — |
| 2005-09-13 | $27.69 | $37.02 | 48,100 | — | — |
| 2005-09-12 | $28.29 | $37.82 | 21,900 | — | — |
| 2005-09-09 | $28.53 | $38.15 | 9,100 | — | — |
| 2005-09-08 | $28.66 | $38.32 | 16,400 | — | — |
| 2005-09-07 | $29.36 | $39.25 | 4,700 | — | — |
| 2005-09-06 | $29.43 | $39.35 | 29,500 | — | — |
| 2005-09-02 | $28.85 | $38.57 | 10,100 | — | — |
| 2005-09-01 | $29.11 | $38.92 | 4,100 | — | — |
| 2005-08-31 | $28.98 | $38.75 | 26,200 | — | — |
| 2005-08-30 | $28.76 | $38.45 | 10,000 | — | — |
| 2005-08-29 | $28.44 | $38.02 | 14,900 | — | — |
| 2005-08-26 | $28.19 | $37.69 | 27,300 | — | — |
| 2005-08-25 | $28.88 | $38.61 | 11,500 | — | — |
| 2005-08-24 | $28.75 | $38.44 | 12,200 | — | — |
| 2005-08-23 | $28.61 | $38.25 | 17,900 | — | — |
| 2005-08-22 | $29.20 | $39.04 | 7,400 | — | — |
| 2005-08-19 | $28.55 | $38.17 | 11,600 | — | — |
| 2005-08-18 | $28.60 | $38.24 | 16,200 | — | — |
| 2005-08-17 | $28.81 | $38.52 | 6,700 | — | — |
| 2005-08-16 | $28.81 | $38.52 | 12,100 | — | — |
| 2005-08-15 | $29.37 | $39.27 | 12,700 | — | — |
| 2005-08-12 | $29.00 | $38.77 | 10,000 | — | — |
| 2005-08-11 | $29.35 | $39.24 | 4,300 | — | — |
| 2005-08-10 | $28.82 | $38.53 | 17,400 | — | — |
| 2005-08-09 | $28.87 | $38.60 | 3,400 | — | — |
| 2005-08-08 | $28.81 | $38.52 | 15,300 | — | — |
| 2005-08-05 | $29.18 | $39.01 | 12,400 | — | — |
| 2005-08-04 | $29.37 | $39.27 | 7,900 | — | — |
| 2005-08-03 | $31.18 | $41.69 | 6,900 | — | — |
| 2005-08-02 | $31.35 | $41.92 | 7,200 | — | — |
| 2005-08-01 | $31.15 | $41.65 | 13,400 | — | — |
| 2005-07-29 | $31.00 | $41.45 | 17,800 | — | — |
| 2005-07-28 | $31.99 | $42.77 | 11,400 | — | — |
| 2005-07-27 | $31.16 | $41.66 | 2,800 | — | — |
| 2005-07-26 | $31.78 | $42.49 | 13,200 | — | — |
| 2005-07-25 | $31.13 | $41.62 | 8,800 | — | — |
| 2005-07-22 | $31.65 | $42.32 | 17,300 | — | — |
| 2005-07-21 | $30.36 | $40.59 | 18,100 | — | — |
| 2005-07-20 | $30.62 | $40.94 | 10,200 | — | — |
| 2005-07-19 | $30.10 | $40.24 | 12,900 | — | — |
| 2005-07-18 | $29.30 | $39.17 | 6,900 | — | — |
| 2005-07-15 | $29.77 | $39.80 | 14,100 | — | — |
| 2005-07-14 | $30.15 | $40.31 | 73,800 | — | — |
| 2005-07-13 | $30.23 | $40.42 | 26,700 | — | — |
| 2005-07-12 | $30.17 | $40.34 | 5,600 | — | — |
| 2005-07-11 | $30.26 | $40.46 | 29,800 | — | — |
| 2005-07-08 | $29.25 | $39.11 | 29,100 | — | — |
| 2005-07-07 | $28.82 | $38.53 | 10,300 | — | — |
| 2005-07-06 | $29.25 | $39.11 | 12,600 | — | — |
| 2005-07-05 | $29.79 | $39.83 | 19,700 | — | — |
| 2005-07-01 | $28.69 | $38.36 | 7,200 | — | — |
| 2005-06-30 | $28.73 | $38.41 | 11,200 | — | — |
| 2005-06-29 | $28.80 | $38.51 | 5,100 | — | — |
| 2005-06-28 | $28.40 | $37.97 | 24,600 | — | — |
| 2005-06-27 | $28.07 | $37.53 | 6,900 | — | — |
| 2005-06-24 | $28.08 | $37.54 | 59,300 | — | — |
| 2005-06-23 | $27.95 | $37.37 | 11,400 | — | — |
| 2005-06-22 | $28.12 | $37.60 | 30,100 | — | — |
| 2005-06-21 | $28.17 | $37.66 | 11,200 | — | — |
| 2005-06-20 | $28.08 | $37.54 | 16,400 | — | — |
| 2005-06-17 | $28.00 | $37.44 | 49,600 | — | — |
| 2005-06-16 | $28.00 | $37.44 | 25,500 | — | — |
| 2005-06-15 | $27.76 | $37.12 | 27,400 | — | — |
| 2005-06-14 | $27.89 | $36.75 | 31,100 | — | — |
| 2005-06-13 | $27.71 | $36.52 | 35,000 | — | — |
| 2005-06-10 | $27.34 | $36.03 | 19,500 | — | — |
| 2005-06-09 | $27.42 | $36.14 | 14,700 | — | — |
| 2005-06-08 | $27.44 | $36.16 | 7,300 | — | — |
| 2005-06-07 | $27.45 | $36.17 | 25,800 | — | — |
| 2005-06-06 | $27.22 | $35.87 | 16,500 | — | — |
| 2005-06-03 | $27.27 | $35.94 | 52,400 | — | — |
| 2005-06-02 | $27.26 | $35.92 | 15,400 | — | — |
| 2005-06-01 | $27.68 | $36.48 | 24,700 | — | — |
| 2005-05-31 | $27.10 | $35.71 | 31,000 | — | — |
| 2005-05-27 | $27.64 | $36.43 | 17,800 | — | — |
| 2005-05-26 | $27.26 | $35.92 | 3,600 | — | — |
| 2005-05-25 | $27.11 | $35.73 | 26,200 | — | — |
| 2005-05-24 | $27.05 | $35.65 | 92,400 | — | — |
| 2005-05-23 | $27.00 | $35.58 | 16,400 | — | — |
| 2005-05-20 | $27.22 | $35.87 | 5,000 | — | — |
| 2005-05-19 | $27.10 | $35.71 | 11,200 | — | — |
| 2005-05-18 | $28.09 | $37.02 | 22,700 | — | — |
| 2005-05-17 | $27.61 | $36.39 | 15,200 | — | — |
| 2005-05-16 | $27.44 | $36.16 | 32,300 | — | — |
| 2005-05-13 | $26.59 | $35.04 | 11,300 | — | — |
| 2005-05-12 | $27.12 | $35.74 | 13,300 | — | — |
| 2005-05-11 | $27.56 | $36.32 | 20,100 | — | — |
| 2005-05-10 | $27.74 | $36.56 | 25,600 | — | — |
| 2005-05-09 | $28.62 | $37.72 | 22,400 | — | — |
| 2005-05-06 | $27.62 | $36.40 | 8,400 | — | — |
| 2005-05-05 | $27.07 | $35.67 | 8,400 | — | — |
| 2005-05-04 | $27.21 | $35.86 | 11,200 | — | — |
| 2005-05-03 | $27.16 | $35.79 | 26,100 | — | — |
| 2005-05-02 | $26.81 | $35.33 | 70,100 | — | — |
| 2005-04-29 | $26.62 | $35.08 | 26,800 | — | — |
| 2005-04-28 | $26.00 | $34.26 | 17,500 | — | — |
| 2005-04-27 | $26.28 | $34.63 | 32,300 | — | — |
| 2005-04-26 | $25.99 | $34.25 | 33,700 | — | — |
| 2005-04-25 | $26.06 | $34.34 | 14,600 | — | — |
| 2005-04-22 | $25.79 | $33.99 | 26,400 | — | — |
| 2005-04-21 | $26.62 | $35.08 | 23,700 | — | — |
| 2005-04-20 | $25.55 | $33.67 | 22,500 | — | — |
| 2005-04-19 | $26.38 | $34.76 | 51,900 | — | — |
| 2005-04-18 | $26.12 | $34.42 | 46,800 | — | — |
| 2005-04-15 | $25.39 | $33.46 | 22,100 | — | — |
| 2005-04-14 | $26.40 | $34.79 | 17,200 | — | — |
| 2005-04-13 | $26.80 | $35.32 | 43,700 | — | — |
| 2005-04-12 | $26.85 | $35.38 | 59,300 | — | — |
| 2005-04-11 | $26.26 | $34.61 | 45,900 | — | — |
| 2005-04-08 | $27.94 | $36.82 | 11,500 | — | — |
| 2005-04-07 | $29.57 | $38.97 | 7,900 | — | — |
| 2005-04-06 | $29.38 | $38.72 | 6,200 | — | — |
| 2005-04-05 | $29.35 | $38.68 | 53,300 | — | — |
| 2005-04-04 | $28.62 | $37.72 | 24,400 | — | — |
| 2005-04-01 | $28.01 | $36.91 | 44,600 | — | — |
| 2005-03-31 | $29.55 | $38.94 | 47,100 | — | — |
| 2005-03-30 | $30.45 | $40.13 | 9,100 | — | — |
| 2005-03-29 | $30.25 | $39.86 | 8,600 | — | — |
| 2005-03-28 | $30.41 | $40.08 | 10,900 | — | — |
| 2005-03-24 | $30.19 | $39.79 | 5,700 | — | — |
| 2005-03-23 | $30.14 | $39.72 | 15,200 | — | — |
| 2005-03-22 | $30.32 | $39.96 | 6,400 | — | — |
| 2005-03-21 | $30.53 | $40.23 | 13,000 | — | — |
| 2005-03-18 | $30.30 | $39.93 | 60,200 | — | — |
| 2005-03-17 | $30.52 | $40.22 | 26,800 | — | — |
| 2005-03-16 | $30.25 | $39.86 | 10,200 | — | — |
| 2005-03-15 | $30.20 | $39.80 | 9,200 | — | — |
| 2005-03-14 | $30.57 | $40.29 | 26,600 | — | — |
| 2005-03-11 | $31.02 | $40.88 | 21,600 | — | — |
| 2005-03-10 | $30.79 | $40.58 | 5,000 | — | — |
| 2005-03-09 | $31.00 | $40.85 | 76,500 | — | — |
| 2005-03-08 | $31.14 | $41.04 | 17,300 | — | — |
| 2005-03-07 | $31.61 | $41.66 | 11,400 | — | — |
| 2005-03-04 | $32.00 | $42.17 | 7,500 | — | — |
| 2005-03-03 | $31.57 | $41.60 | 7,800 | — | — |
| 2005-03-02 | $31.74 | $41.83 | 19,200 | — | — |
| 2005-03-01 | $31.94 | $42.09 | 12,400 | — | — |
| 2005-02-28 | $31.99 | $42.16 | 13,600 | — | — |
| 2005-02-25 | $32.00 | $42.17 | 9,900 | — | — |
| 2005-02-24 | $31.76 | $41.85 | 13,300 | — | — |
| 2005-02-23 | $31.61 | $41.66 | 17,300 | — | — |
| 2005-02-22 | $31.66 | $41.72 | 34,200 | — | — |
| 2005-02-18 | $31.75 | $41.84 | 17,800 | — | — |
| 2005-02-17 | $31.70 | $41.78 | 25,600 | — | — |
| 2005-02-16 | $32.04 | $42.22 | 25,300 | — | — |
| 2005-02-15 | $31.68 | $41.75 | 18,800 | — | — |
| 2005-02-14 | $31.81 | $41.92 | 12,700 | — | — |
| 2005-02-11 | $31.98 | $42.14 | 9,600 | — | — |
| 2005-02-10 | $31.75 | $41.84 | 15,500 | — | — |
| 2005-02-09 | $31.66 | $41.72 | 25,300 | — | — |
| 2005-02-08 | $32.00 | $42.17 | 18,500 | — | — |
| 2005-02-07 | $31.59 | $41.63 | 2,300 | — | — |
| 2005-02-04 | $31.85 | $41.97 | 10,500 | — | — |
| 2005-02-03 | $31.26 | $41.20 | 10,900 | — | — |
| 2005-02-02 | $31.90 | $42.04 | 16,000 | — | — |
| 2005-02-01 | $31.33 | $41.29 | 15,700 | — | — |
| 2005-01-31 | $31.65 | $41.71 | 7,800 | — | — |
| 2005-01-28 | $30.60 | $40.33 | 7,800 | — | — |
| 2005-01-27 | $31.04 | $40.91 | 3,900 | — | — |
| 2005-01-26 | $31.44 | $41.43 | 42,000 | — | — |
| 2005-01-25 | $30.37 | $40.02 | 19,900 | — | — |
| 2005-01-24 | $30.40 | $40.06 | 10,400 | — | — |
| 2005-01-21 | $30.88 | $40.70 | 8,500 | — | — |
| 2005-01-20 | $30.88 | $40.70 | 11,800 | — | — |
| 2005-01-19 | $31.60 | $41.64 | 26,400 | — | — |
| 2005-01-18 | $32.10 | $42.30 | 7,700 | — | — |
| 2005-01-14 | $31.90 | $42.04 | 11,600 | — | — |
| 2005-01-13 | $31.56 | $41.59 | 36,600 | — | — |
| 2005-01-12 | $32.00 | $42.17 | 30,600 | — | — |
| 2005-01-11 | $31.85 | $41.97 | 12,500 | — | — |
| 2005-01-10 | $32.08 | $42.28 | 42,600 | — | — |
| 2005-01-07 | $31.61 | $41.66 | 25,800 | — | — |
| 2005-01-06 | $33.10 | $43.62 | 14,800 | — | — |
| 2005-01-05 | $33.20 | $43.75 | 19,000 | — | — |
| 2005-01-04 | $34.48 | $45.44 | 15,700 | — | — |
| 2005-01-03 | $34.21 | $45.08 | 17,100 | — | — |