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
- 2000-07-11 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 | $19.08 | $19.08 | 241,550 | — | — |
| 2005-12-29 | $18.88 | $18.88 | 200,775 | — | — |
| 2005-12-28 | $19.04 | $19.04 | 198,100 | — | — |
| 2005-12-27 | $18.56 | $18.56 | 199,975 | — | — |
| 2005-12-23 | $18.72 | $18.72 | 496,125 | — | — |
| 2005-12-22 | $18.68 | $18.68 | 497,825 | — | — |
| 2005-12-21 | $19.16 | $19.16 | 187,575 | — | — |
| 2005-12-20 | $18.72 | $18.72 | 209,100 | — | — |
| 2005-12-19 | $18.72 | $18.72 | 306,400 | — | — |
| 2005-12-16 | $18.96 | $18.96 | 448,275 | — | — |
| 2005-12-15 | $18.80 | $18.80 | 220,550 | — | — |
| 2005-12-14 | $18.92 | $18.92 | 382,700 | — | — |
| 2005-12-13 | $19.04 | $19.04 | 837,500 | — | — |
| 2005-12-12 | $19.12 | $19.12 | 1,000,250 | — | — |
| 2005-12-09 | $19.44 | $19.44 | 216,275 | — | — |
| 2005-12-08 | $19.64 | $19.64 | 362,200 | — | — |
| 2005-12-07 | $19.80 | $19.80 | 393,550 | — | — |
| 2005-12-06 | $20.84 | $20.84 | 157,850 | — | — |
| 2005-12-05 | $20.84 | $20.84 | 210,800 | — | — |
| 2005-12-02 | $20.88 | $20.88 | 455,975 | — | — |
| 2005-12-01 | $20.56 | $20.56 | 522,800 | — | — |
| 2005-11-30 | $19.16 | $19.16 | 235,725 | — | — |
| 2005-11-29 | $18.48 | $18.48 | 156,225 | — | — |
| 2005-11-28 | $18.48 | $18.48 | 176,800 | — | — |
| 2005-11-25 | $18.96 | $18.96 | 35,500 | — | — |
| 2005-11-23 | $18.80 | $18.80 | 120,800 | — | — |
| 2005-11-22 | $19.08 | $19.08 | 146,300 | — | — |
| 2005-11-21 | $18.64 | $18.64 | 124,850 | — | — |
| 2005-11-18 | $18.48 | $18.48 | 361,900 | — | — |
| 2005-11-17 | $17.32 | $17.32 | 205,075 | — | — |
| 2005-11-16 | $17.28 | $17.28 | 295,475 | — | — |
| 2005-11-15 | $16.48 | $16.48 | 201,050 | — | — |
| 2005-11-14 | $16.72 | $16.72 | 557,600 | — | — |
| 2005-11-11 | $17.44 | $17.44 | 100,800 | — | — |
| 2005-11-10 | $17.80 | $17.80 | 169,775 | — | — |
| 2005-11-09 | $17.60 | $17.60 | 208,650 | — | — |
| 2005-11-08 | $17.68 | $17.68 | 150,775 | — | — |
| 2005-11-07 | $18.08 | $18.08 | 164,300 | — | — |
| 2005-11-04 | $17.44 | $17.44 | 417,125 | — | — |
| 2005-11-03 | $18.08 | $18.08 | 223,450 | — | — |
| 2005-11-02 | $17.68 | $17.68 | 414,325 | — | — |
| 2005-11-01 | $17.36 | $17.36 | 167,125 | — | — |
| 2005-10-31 | $17.40 | $17.40 | 276,275 | — | — |
| 2005-10-28 | $16.80 | $16.80 | 400,450 | — | — |
| 2005-10-27 | $17.32 | $17.32 | 1,506,650 | — | — |
| 2005-10-26 | $22.20 | $22.20 | 211,100 | — | — |
| 2005-10-25 | $22.20 | $22.20 | 171,975 | — | — |
| 2005-10-24 | $22.72 | $22.72 | 187,050 | — | — |
| 2005-10-21 | $22.12 | $22.12 | 249,050 | — | — |
| 2005-10-20 | $21.76 | $21.76 | 134,875 | — | — |
| 2005-10-19 | $21.84 | $21.84 | 270,250 | — | — |
| 2005-10-18 | $22.96 | $22.96 | 192,575 | — | — |
| 2005-10-17 | $22.52 | $22.52 | 173,675 | — | — |
| 2005-10-14 | $22.24 | $22.24 | 283,875 | — | — |
| 2005-10-13 | $21.92 | $21.92 | 140,625 | — | — |
| 2005-10-12 | $21.52 | $21.52 | 196,875 | — | — |
| 2005-10-11 | $22.08 | $22.08 | 427,850 | — | — |
| 2005-10-10 | $21.88 | $21.88 | 108,825 | — | — |
| 2005-10-07 | $22.44 | $22.44 | 178,150 | — | — |
| 2005-10-06 | $22.00 | $22.00 | 234,200 | — | — |
| 2005-10-05 | $22.36 | $22.36 | 382,100 | — | — |
| 2005-10-04 | $23.48 | $23.48 | 1,003,575 | — | — |
| 2005-10-03 | $21.60 | $21.60 | 192,175 | — | — |
| 2005-09-30 | $20.88 | $20.88 | 312,150 | — | — |
| 2005-09-29 | $20.48 | $20.48 | 170,075 | — | — |
| 2005-09-28 | $20.64 | $20.64 | 236,900 | — | — |
| 2005-09-27 | $20.56 | $20.56 | 278,125 | — | — |
| 2005-09-26 | $20.84 | $20.84 | 413,975 | — | — |
| 2005-09-23 | $21.52 | $21.52 | 132,050 | — | — |
| 2005-09-22 | $21.56 | $21.56 | 144,525 | — | — |
| 2005-09-21 | $21.16 | $21.16 | 244,850 | — | — |
| 2005-09-20 | $22.20 | $22.20 | 231,875 | — | — |
| 2005-09-19 | $23.08 | $23.08 | 226,450 | — | — |
| 2005-09-16 | $22.88 | $22.88 | 311,425 | — | — |
| 2005-09-15 | $22.64 | $22.64 | 180,550 | — | — |
| 2005-09-14 | $22.92 | $22.92 | 176,575 | — | — |
| 2005-09-13 | $23.72 | $23.72 | 102,625 | — | — |
| 2005-09-12 | $24.04 | $24.04 | 210,625 | — | — |
| 2005-09-09 | $23.84 | $23.84 | 237,575 | — | — |
| 2005-09-08 | $23.88 | $23.88 | 124,100 | — | — |
| 2005-09-07 | $23.84 | $23.84 | 175,850 | — | — |
| 2005-09-06 | $23.84 | $23.84 | 200,725 | — | — |
| 2005-09-02 | $22.80 | $22.80 | 157,500 | — | — |
| 2005-09-01 | $22.88 | $22.88 | 119,075 | — | — |
| 2005-08-31 | $23.60 | $23.60 | 143,275 | — | — |
| 2005-08-30 | $23.00 | $23.00 | 346,225 | — | — |
| 2005-08-29 | $23.64 | $23.64 | 217,475 | — | — |
| 2005-08-26 | $23.44 | $23.44 | 191,150 | — | — |
| 2005-08-25 | $23.96 | $23.96 | 139,125 | — | — |
| 2005-08-24 | $23.96 | $23.96 | 240,575 | — | — |
| 2005-08-23 | $24.72 | $24.72 | 96,950 | — | — |
| 2005-08-22 | $25.20 | $25.20 | 135,325 | — | — |
| 2005-08-19 | $25.52 | $25.52 | 167,725 | — | — |
| 2005-08-18 | $25.36 | $25.36 | 407,700 | — | — |
| 2005-08-17 | $25.28 | $25.28 | 380,525 | — | — |
| 2005-08-16 | $24.32 | $24.32 | 135,125 | — | — |
| 2005-08-15 | $25.08 | $25.08 | 208,550 | — | — |
| 2005-08-12 | $24.80 | $24.80 | 231,550 | — | — |
| 2005-08-11 | $25.04 | $25.04 | 79,375 | — | — |
| 2005-08-10 | $24.28 | $24.28 | 173,150 | — | — |
| 2005-08-09 | $24.76 | $24.76 | 110,375 | — | — |
| 2005-08-08 | $25.32 | $25.32 | 147,025 | — | — |
| 2005-08-05 | $25.72 | $25.72 | 213,150 | — | — |
| 2005-08-04 | $26.36 | $26.36 | 219,150 | — | — |
| 2005-08-03 | $27.24 | $27.24 | 271,250 | — | — |
| 2005-08-02 | $26.88 | $26.88 | 145,625 | — | — |
| 2005-08-01 | $26.76 | $26.76 | 221,375 | — | — |
| 2005-07-29 | $27.64 | $27.64 | 148,675 | — | — |
| 2005-07-28 | $27.68 | $27.68 | 336,850 | — | — |
| 2005-07-27 | $29.36 | $29.36 | 148,225 | — | — |
| 2005-07-26 | $29.64 | $29.64 | 85,800 | — | — |
| 2005-07-25 | $29.52 | $29.52 | 135,075 | — | — |
| 2005-07-22 | $29.68 | $29.68 | 170,000 | — | — |
| 2005-07-21 | $28.80 | $28.80 | 194,050 | — | — |
| 2005-07-20 | $29.92 | $29.92 | 328,350 | — | — |
| 2005-07-19 | $29.16 | $29.16 | 244,850 | — | — |
| 2005-07-18 | $28.24 | $28.24 | 154,925 | — | — |
| 2005-07-15 | $28.84 | $28.84 | 191,075 | — | — |
| 2005-07-14 | $29.44 | $29.44 | 284,875 | — | — |
| 2005-07-13 | $29.56 | $29.56 | 257,150 | — | — |
| 2005-07-12 | $29.68 | $29.68 | 105,375 | — | — |
| 2005-07-11 | $29.36 | $29.36 | 214,325 | — | — |
| 2005-07-08 | $28.72 | $28.72 | 124,975 | — | — |
| 2005-07-07 | $28.08 | $28.08 | 100,050 | — | — |
| 2005-07-06 | $28.04 | $28.04 | 146,000 | — | — |
| 2005-07-05 | $27.80 | $27.80 | 176,575 | — | — |
| 2005-07-01 | $27.56 | $27.56 | 76,650 | — | — |
| 2005-06-30 | $27.44 | $27.44 | 130,750 | — | — |
| 2005-06-29 | $28.32 | $28.32 | 129,200 | — | — |
| 2005-06-28 | $28.28 | $28.28 | 199,200 | — | — |
| 2005-06-27 | $27.64 | $27.64 | 203,525 | — | — |
| 2005-06-24 | $28.20 | $28.20 | 279,575 | — | — |
| 2005-06-23 | $29.08 | $29.08 | 411,250 | — | — |
| 2005-06-22 | $29.12 | $29.12 | 253,225 | — | — |
| 2005-06-21 | $29.00 | $29.00 | 171,250 | — | — |
| 2005-06-20 | $28.84 | $28.84 | 183,700 | — | — |
| 2005-06-17 | $29.32 | $29.32 | 414,150 | — | — |
| 2005-06-16 | $30.68 | $30.68 | 219,650 | — | — |
| 2005-06-15 | $30.32 | $30.32 | 285,625 | — | — |
| 2005-06-14 | $30.44 | $30.44 | 232,175 | — | — |
| 2005-06-13 | $31.20 | $31.20 | 223,800 | — | — |
| 2005-06-10 | $30.76 | $30.76 | 222,300 | — | — |
| 2005-06-09 | $31.84 | $31.84 | 233,575 | — | — |
| 2005-06-08 | $31.28 | $31.28 | 254,150 | — | — |
| 2005-06-07 | $30.76 | $30.76 | 627,500 | — | — |
| 2005-06-06 | $28.16 | $28.16 | 223,500 | — | — |
| 2005-06-03 | $28.24 | $28.24 | 250,450 | — | — |
| 2005-06-02 | $29.04 | $29.04 | 588,975 | — | — |
| 2005-06-01 | $27.28 | $27.28 | 205,475 | — | — |
| 2005-05-31 | $26.60 | $26.60 | 175,375 | — | — |
| 2005-05-27 | $26.20 | $26.20 | 147,025 | — | — |
| 2005-05-26 | $26.32 | $26.32 | 293,375 | — | — |
| 2005-05-25 | $25.28 | $25.28 | 321,425 | — | — |
| 2005-05-24 | $24.64 | $24.64 | 217,650 | — | — |
| 2005-05-23 | $24.36 | $24.36 | 319,225 | — | — |
| 2005-05-20 | $24.04 | $24.04 | 136,750 | — | — |
| 2005-05-19 | $23.40 | $23.40 | 145,200 | — | — |
| 2005-05-18 | $23.88 | $23.88 | 226,650 | — | — |
| 2005-05-17 | $22.60 | $22.60 | 644,375 | — | — |
| 2005-05-16 | $21.96 | $21.96 | 168,525 | — | — |
| 2005-05-13 | $22.44 | $22.44 | 263,600 | — | — |
| 2005-05-12 | $22.72 | $22.72 | 159,550 | — | — |
| 2005-05-11 | $23.00 | $23.00 | 128,100 | — | — |
| 2005-05-10 | $22.84 | $22.84 | 217,125 | — | — |
| 2005-05-09 | $23.96 | $23.96 | 193,375 | — | — |
| 2005-05-06 | $23.88 | $23.88 | 187,300 | — | — |
| 2005-05-05 | $24.16 | $24.16 | 410,900 | — | — |
| 2005-05-04 | $24.36 | $24.36 | 349,750 | — | — |
| 2005-05-03 | $24.20 | $24.20 | 251,200 | — | — |
| 2005-05-02 | $24.48 | $24.48 | 298,975 | — | — |
| 2005-04-29 | $24.84 | $24.84 | 365,900 | — | — |
| 2005-04-28 | $25.32 | $25.32 | 163,625 | — | — |
| 2005-04-27 | $26.64 | $26.64 | 155,575 | — | — |
| 2005-04-26 | $26.68 | $26.68 | 153,725 | — | — |
| 2005-04-25 | $27.24 | $27.24 | 108,050 | — | — |
| 2005-04-22 | $27.28 | $27.28 | 223,125 | — | — |
| 2005-04-21 | $27.80 | $27.80 | 169,050 | — | — |
| 2005-04-20 | $26.36 | $26.36 | 343,825 | — | — |
| 2005-04-19 | $27.36 | $27.36 | 470,675 | — | — |
| 2005-04-18 | $26.40 | $26.40 | 281,075 | — | — |
| 2005-04-15 | $26.44 | $26.44 | 243,125 | — | — |
| 2005-04-14 | $27.36 | $27.36 | 242,600 | — | — |
| 2005-04-13 | $27.40 | $27.40 | 421,300 | — | — |
| 2005-04-12 | $28.32 | $28.32 | 251,225 | — | — |
| 2005-04-11 | $27.88 | $27.88 | 183,550 | — | — |
| 2005-04-08 | $27.88 | $27.88 | 126,350 | — | — |
| 2005-04-07 | $28.16 | $28.16 | 168,300 | — | — |
| 2005-04-06 | $27.76 | $27.76 | 262,725 | — | — |
| 2005-04-05 | $27.84 | $27.84 | 232,400 | — | — |
| 2005-04-04 | $27.84 | $27.84 | 442,700 | — | — |
| 2005-04-01 | $28.48 | $28.48 | 211,650 | — | — |
| 2005-03-31 | $29.20 | $29.20 | 266,000 | — | — |
| 2005-03-30 | $29.24 | $29.24 | 171,850 | — | — |
| 2005-03-29 | $28.16 | $28.16 | 121,675 | — | — |
| 2005-03-28 | $28.96 | $28.96 | 118,125 | — | — |
| 2005-03-24 | $29.04 | $29.04 | 185,450 | — | — |
| 2005-03-23 | $28.92 | $28.92 | 221,625 | — | — |
| 2005-03-22 | $29.04 | $29.04 | 340,475 | — | — |
| 2005-03-21 | $29.20 | $29.20 | 270,725 | — | — |
| 2005-03-18 | $29.16 | $29.16 | 388,450 | — | — |
| 2005-03-17 | $30.56 | $30.56 | 151,275 | — | — |
| 2005-03-16 | $30.36 | $30.36 | 448,350 | — | — |
| 2005-03-15 | $31.08 | $31.08 | 150,225 | — | — |
| 2005-03-14 | $31.92 | $31.92 | 141,975 | — | — |
| 2005-03-11 | $31.92 | $31.92 | 159,425 | — | — |
| 2005-03-10 | $32.60 | $32.60 | 134,825 | — | — |
| 2005-03-09 | $32.92 | $32.92 | 138,925 | — | — |
| 2005-03-08 | $33.16 | $33.16 | 142,225 | — | — |
| 2005-03-07 | $34.00 | $34.00 | 146,175 | — | — |
| 2005-03-04 | $34.12 | $34.12 | 142,650 | — | — |
| 2005-03-03 | $34.56 | $34.56 | 135,625 | — | — |
| 2005-03-02 | $35.08 | $35.08 | 139,775 | — | — |
| 2005-03-01 | $35.52 | $35.52 | 144,850 | — | — |
| 2005-02-28 | $34.40 | $34.40 | 184,675 | — | — |
| 2005-02-25 | $35.12 | $35.12 | 284,000 | — | — |
| 2005-02-24 | $35.16 | $35.16 | 172,300 | — | — |
| 2005-02-23 | $33.80 | $33.80 | 295,850 | — | — |
| 2005-02-22 | $35.04 | $35.04 | 289,000 | — | — |
| 2005-02-18 | $35.68 | $35.68 | 259,800 | — | — |
| 2005-02-17 | $35.56 | $35.56 | 188,825 | — | — |
| 2005-02-16 | $37.40 | $37.40 | 315,750 | — | — |
| 2005-02-15 | $37.28 | $37.28 | 287,825 | — | — |
| 2005-02-14 | $36.20 | $36.20 | 391,050 | — | — |
| 2005-02-11 | $35.76 | $35.76 | 290,850 | — | — |
| 2005-02-10 | $33.68 | $33.68 | 326,625 | — | — |
| 2005-02-09 | $34.20 | $34.20 | 371,550 | — | — |
| 2005-02-08 | $35.60 | $35.60 | 414,900 | — | — |
| 2005-02-07 | $34.40 | $34.40 | 350,525 | — | — |
| 2005-02-04 | $34.32 | $34.32 | 434,875 | — | — |
| 2005-02-03 | $30.84 | $30.84 | 267,175 | — | — |
| 2005-02-02 | $30.68 | $30.68 | 197,250 | — | — |
| 2005-02-01 | $30.72 | $30.72 | 179,325 | — | — |
| 2005-01-31 | $29.88 | $29.88 | 147,025 | — | — |
| 2005-01-28 | $29.04 | $29.04 | 140,300 | — | — |
| 2005-01-27 | $29.68 | $29.68 | 162,575 | — | — |
| 2005-01-26 | $29.32 | $29.32 | 149,325 | — | — |
| 2005-01-25 | $28.00 | $28.00 | 156,175 | — | — |
| 2005-01-24 | $27.72 | $27.72 | 181,175 | — | — |
| 2005-01-21 | $28.12 | $28.12 | 179,225 | — | — |
| 2005-01-20 | $28.20 | $28.20 | 282,000 | — | — |
| 2005-01-19 | $28.92 | $28.92 | 278,375 | — | — |
| 2005-01-18 | $29.20 | $29.20 | 212,750 | — | — |
| 2005-01-14 | $29.16 | $29.16 | 180,900 | — | — |
| 2005-01-13 | $28.20 | $28.20 | 231,225 | — | — |
| 2005-01-12 | $29.24 | $29.24 | 880,700 | — | — |
| 2005-01-11 | $27.36 | $27.36 | 282,225 | — | — |
| 2005-01-10 | $27.96 | $27.96 | 461,525 | — | — |
| 2005-01-07 | $27.16 | $27.16 | 174,925 | — | — |
| 2005-01-06 | $27.76 | $27.76 | 165,475 | — | — |
| 2005-01-05 | $27.84 | $27.84 | 618,225 | — | — |
| 2005-01-04 | $29.56 | $29.56 | 262,275 | — | — |
| 2005-01-03 | $31.56 | $31.56 | 191,950 | — | — |