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
- 2004-04-23 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 | $25.39 | $25.63 | 124,100 | — | — |
| 2005-12-29 | $25.56 | $25.80 | 92,200 | — | — |
| 2005-12-28 | $25.51 | $25.75 | 87,900 | — | — |
| 2005-12-27 | $25.44 | $25.68 | 62,800 | — | — |
| 2005-12-23 | $25.10 | $25.33 | 51,300 | — | — |
| 2005-12-22 | $25.15 | $25.38 | 86,500 | — | — |
| 2005-12-21 | $25.24 | $25.47 | 67,000 | — | — |
| 2005-12-20 | $25.35 | $25.59 | 107,700 | — | — |
| 2005-12-19 | $24.91 | $25.14 | 156,400 | — | — |
| 2005-12-16 | $25.72 | $25.96 | 68,100 | — | — |
| 2005-12-15 | $25.96 | $26.20 | 68,400 | — | — |
| 2005-12-14 | $26.18 | $26.42 | 171,100 | — | — |
| 2005-12-13 | $25.84 | $26.08 | 96,500 | — | — |
| 2005-12-12 | $25.98 | $26.22 | 54,200 | — | — |
| 2005-12-09 | $26.25 | $26.49 | 59,100 | — | — |
| 2005-12-08 | $26.20 | $26.44 | 122,900 | — | — |
| 2005-12-07 | $26.15 | $26.39 | 89,200 | — | — |
| 2005-12-06 | $26.38 | $26.63 | 86,300 | — | — |
| 2005-12-05 | $26.55 | $26.80 | 183,200 | — | — |
| 2005-12-02 | $26.49 | $26.74 | 52,300 | — | — |
| 2005-12-01 | $26.47 | $26.72 | 178,000 | — | — |
| 2005-11-30 | $26.32 | $26.56 | 345,800 | — | — |
| 2005-11-29 | $25.92 | $26.16 | 217,800 | — | — |
| 2005-11-28 | $25.78 | $26.02 | 494,900 | — | — |
| 2005-11-25 | $25.92 | $26.16 | 61,600 | — | — |
| 2005-11-23 | $25.92 | $26.16 | 330,600 | — | — |
| 2005-11-22 | $25.75 | $25.99 | 430,200 | — | — |
| 2005-11-21 | $25.88 | $26.12 | 839,700 | — | — |
| 2005-11-18 | $26.14 | $26.38 | 410,200 | — | — |
| 2005-11-17 | $25.95 | $26.19 | 83,500 | — | — |
| 2005-11-16 | $25.65 | $25.89 | 91,200 | — | — |
| 2005-11-15 | $25.65 | $25.89 | 373,200 | — | — |
| 2005-11-14 | $25.50 | $25.71 | 160,400 | — | — |
| 2005-11-11 | $25.18 | $25.38 | 80,000 | — | — |
| 2005-11-10 | $25.12 | $25.32 | 77,600 | — | — |
| 2005-11-09 | $25.22 | $25.42 | 128,900 | — | — |
| 2005-11-08 | $24.90 | $25.10 | 317,100 | — | — |
| 2005-11-07 | $24.98 | $25.18 | 434,900 | — | — |
| 2005-11-04 | $24.50 | $24.70 | 399,100 | — | — |
| 2005-11-03 | $23.37 | $23.56 | 82,300 | — | — |
| 2005-11-02 | $22.74 | $22.92 | 155,100 | — | — |
| 2005-11-01 | $22.96 | $23.15 | 130,300 | — | — |
| 2005-10-31 | $22.38 | $22.56 | 118,000 | — | — |
| 2005-10-28 | $22.00 | $22.18 | 202,100 | — | — |
| 2005-10-27 | $21.88 | $22.06 | 149,200 | — | — |
| 2005-10-26 | $22.00 | $22.18 | 151,500 | — | — |
| 2005-10-25 | $22.35 | $22.53 | 28,900 | — | — |
| 2005-10-24 | $22.67 | $22.85 | 70,300 | — | — |
| 2005-10-21 | $22.34 | $22.52 | 60,200 | — | — |
| 2005-10-20 | $22.05 | $22.23 | 57,200 | — | — |
| 2005-10-19 | $21.89 | $22.07 | 63,200 | — | — |
| 2005-10-18 | $21.81 | $21.99 | 63,300 | — | — |
| 2005-10-17 | $21.96 | $22.14 | 45,500 | — | — |
| 2005-10-14 | $21.62 | $21.80 | 144,700 | — | — |
| 2005-10-13 | $21.90 | $22.08 | 46,200 | — | — |
| 2005-10-12 | $21.82 | $22.00 | 191,600 | — | — |
| 2005-10-11 | $22.50 | $22.68 | 207,800 | — | — |
| 2005-10-10 | $22.63 | $22.81 | 63,400 | — | — |
| 2005-10-07 | $22.78 | $22.96 | 85,500 | — | — |
| 2005-10-06 | $22.59 | $22.77 | 114,400 | — | — |
| 2005-10-05 | $22.70 | $22.88 | 110,500 | — | — |
| 2005-10-04 | $23.49 | $23.68 | 294,100 | — | — |
| 2005-10-03 | $23.82 | $24.01 | 178,000 | — | — |
| 2005-09-30 | $23.93 | $24.12 | 91,900 | — | — |
| 2005-09-29 | $23.59 | $23.78 | 119,000 | — | — |
| 2005-09-28 | $23.26 | $23.45 | 108,900 | — | — |
| 2005-09-27 | $23.22 | $23.41 | 173,300 | — | — |
| 2005-09-26 | $22.70 | $22.88 | 79,900 | — | — |
| 2005-09-23 | $22.13 | $22.31 | 76,900 | — | — |
| 2005-09-22 | $22.18 | $22.36 | 193,900 | — | — |
| 2005-09-21 | $22.38 | $22.56 | 208,000 | — | — |
| 2005-09-20 | $22.65 | $22.83 | 215,600 | — | — |
| 2005-09-19 | $22.50 | $22.68 | 203,100 | — | — |
| 2005-09-16 | $22.00 | $22.18 | 793,500 | — | — |
| 2005-09-15 | $21.34 | $21.51 | 578,300 | — | — |
| 2005-09-14 | $21.48 | $21.65 | 57,000 | — | — |
| 2005-09-13 | $21.62 | $21.80 | 87,900 | — | — |
| 2005-09-12 | $21.85 | $22.03 | 139,600 | — | — |
| 2005-09-09 | $21.72 | $21.90 | 62,100 | — | — |
| 2005-09-08 | $21.82 | $22.00 | 21,700 | — | — |
| 2005-09-07 | $21.95 | $22.13 | 43,600 | — | — |
| 2005-09-06 | $22.00 | $22.18 | 298,700 | — | — |
| 2005-09-02 | $21.99 | $22.17 | 162,900 | — | — |
| 2005-09-01 | $22.22 | $22.40 | 205,300 | — | — |
| 2005-08-31 | $22.40 | $22.58 | 215,500 | — | — |
| 2005-08-30 | $22.55 | $22.73 | 56,400 | — | — |
| 2005-08-29 | $22.32 | $22.50 | 89,400 | — | — |
| 2005-08-26 | $22.02 | $22.20 | 147,700 | — | — |
| 2005-08-25 | $22.07 | $22.25 | 89,600 | — | — |
| 2005-08-24 | $21.87 | $22.05 | 100,900 | — | — |
| 2005-08-23 | $22.15 | $22.33 | 69,900 | — | — |
| 2005-08-22 | $22.28 | $22.46 | 31,000 | — | — |
| 2005-08-19 | $22.16 | $22.34 | 113,200 | — | — |
| 2005-08-18 | $22.36 | $22.54 | 58,000 | — | — |
| 2005-08-17 | $22.15 | $22.33 | 146,100 | — | — |
| 2005-08-16 | $22.17 | $22.35 | 85,900 | — | — |
| 2005-08-15 | $22.23 | $22.41 | 60,800 | — | — |
| 2005-08-12 | $22.35 | $22.53 | 57,600 | — | — |
| 2005-08-11 | $22.27 | $22.42 | 113,500 | — | — |
| 2005-08-10 | $22.15 | $22.30 | 118,700 | — | — |
| 2005-08-09 | $22.46 | $22.61 | 311,100 | — | — |
| 2005-08-08 | $23.03 | $23.19 | 329,100 | — | — |
| 2005-08-05 | $22.73 | $22.88 | 776,900 | — | — |
| 2005-08-04 | $23.57 | $23.73 | 282,700 | — | — |
| 2005-08-03 | $23.91 | $24.07 | 179,900 | — | — |
| 2005-08-02 | $23.68 | $23.84 | 77,000 | — | — |
| 2005-08-01 | $23.74 | $23.90 | 96,400 | — | — |
| 2005-07-29 | $23.85 | $24.01 | 135,100 | — | — |
| 2005-07-28 | $23.63 | $23.79 | 74,000 | — | — |
| 2005-07-27 | $23.60 | $23.76 | 100,300 | — | — |
| 2005-07-26 | $23.49 | $23.65 | 152,800 | — | — |
| 2005-07-25 | $23.48 | $23.64 | 102,400 | — | — |
| 2005-07-22 | $23.28 | $23.44 | 81,300 | — | — |
| 2005-07-21 | $23.01 | $23.17 | 132,500 | — | — |
| 2005-07-20 | $23.22 | $23.38 | 488,200 | — | — |
| 2005-07-19 | $23.45 | $23.61 | 133,800 | — | — |
| 2005-07-18 | $23.21 | $23.37 | 40,000 | — | — |
| 2005-07-15 | $23.38 | $23.54 | 393,800 | — | — |
| 2005-07-14 | $23.14 | $23.30 | 86,100 | — | — |
| 2005-07-13 | $23.13 | $23.29 | 89,200 | — | — |
| 2005-07-12 | $23.18 | $23.34 | 63,600 | — | — |
| 2005-07-11 | $23.22 | $23.38 | 46,100 | — | — |
| 2005-07-08 | $23.03 | $23.19 | 402,000 | — | — |
| 2005-07-07 | $23.25 | $23.41 | 92,600 | — | — |
| 2005-07-06 | $23.35 | $23.51 | 91,800 | — | — |
| 2005-07-05 | $23.40 | $23.56 | 113,300 | — | — |
| 2005-07-01 | $23.33 | $23.49 | 197,400 | — | — |
| 2005-06-30 | $23.36 | $23.52 | 120,600 | — | — |
| 2005-06-29 | $22.90 | $23.05 | 56,200 | — | — |
| 2005-06-28 | $22.75 | $22.90 | 48,200 | — | — |
| 2005-06-27 | $22.56 | $22.71 | 144,400 | — | — |
| 2005-06-24 | $22.95 | $23.11 | 550,700 | — | — |
| 2005-06-23 | $22.59 | $22.74 | 1,200,600 | — | — |
| 2005-06-22 | $22.25 | $22.40 | 163,800 | — | — |
| 2005-06-21 | $22.50 | $22.65 | 126,600 | — | — |
| 2005-06-20 | $22.70 | $22.85 | 360,900 | — | — |
| 2005-06-17 | $23.23 | $23.39 | 299,200 | — | — |
| 2005-06-16 | $23.01 | $23.17 | 361,300 | — | — |
| 2005-06-15 | $23.07 | $23.23 | 551,500 | — | — |
| 2005-06-14 | $22.25 | $22.40 | 285,600 | — | — |
| 2005-06-13 | $22.05 | $22.20 | 104,900 | — | — |
| 2005-06-10 | $21.75 | $21.90 | 116,400 | — | — |
| 2005-06-09 | $21.77 | $21.92 | 814,500 | — | — |
| 2005-06-08 | $21.62 | $21.77 | 340,700 | — | — |
| 2005-06-07 | $21.26 | $21.40 | 226,300 | — | — |
| 2005-06-06 | $20.77 | $20.91 | 518,700 | — | — |
| 2005-06-03 | $20.42 | $20.56 | 27,100 | — | — |
| 2005-06-02 | $20.36 | $20.50 | 32,200 | — | — |
| 2005-06-01 | $20.30 | $20.44 | 275,900 | — | — |
| 2005-05-31 | $20.55 | $20.69 | 41,000 | — | — |
| 2005-05-27 | $20.57 | $20.71 | 201,100 | — | — |
| 2005-05-26 | $20.50 | $20.64 | 62,700 | — | — |
| 2005-05-25 | $20.50 | $20.64 | 293,200 | — | — |
| 2005-05-24 | $20.59 | $20.73 | 281,700 | — | — |
| 2005-05-23 | $20.51 | $20.65 | 270,200 | — | — |
| 2005-05-20 | $20.26 | $20.40 | 269,500 | — | — |
| 2005-05-19 | $20.31 | $20.45 | 82,600 | — | — |
| 2005-05-18 | $20.01 | $20.15 | 262,500 | — | — |
| 2005-05-17 | $19.81 | $19.94 | 106,800 | — | — |
| 2005-05-16 | $19.55 | $19.68 | 166,800 | — | — |
| 2005-05-13 | $19.52 | $19.65 | 238,700 | — | — |
| 2005-05-12 | $19.58 | $19.68 | 86,200 | — | — |
| 2005-05-11 | $19.46 | $19.56 | 665,900 | — | — |
| 2005-05-10 | $19.75 | $19.85 | 721,200 | — | — |
| 2005-05-09 | $19.62 | $19.72 | 207,000 | — | — |
| 2005-05-06 | $19.75 | $19.85 | 380,700 | — | — |
| 2005-05-05 | $19.29 | $19.39 | 59,400 | — | — |
| 2005-05-04 | $19.18 | $19.28 | 141,300 | — | — |
| 2005-05-03 | $19.12 | $19.22 | 304,000 | — | — |
| 2005-05-02 | $19.26 | $19.36 | 657,600 | — | — |
| 2005-04-29 | $19.06 | $19.16 | 132,400 | — | — |
| 2005-04-28 | $18.62 | $18.72 | 254,700 | — | — |
| 2005-04-27 | $18.42 | $18.52 | 1,643,100 | — | — |
| 2005-04-26 | $19.20 | $19.30 | 737,500 | — | — |
| 2005-04-25 | $19.15 | $19.25 | 345,700 | — | — |
| 2005-04-22 | $18.68 | $18.78 | 1,817,800 | — | — |
| 2005-04-21 | $18.45 | $18.55 | 227,500 | — | — |
| 2005-04-20 | $17.86 | $17.95 | 961,100 | — | — |
| 2005-04-19 | $18.20 | $18.29 | 561,300 | — | — |
| 2005-04-18 | $17.36 | $17.45 | 263,100 | — | — |
| 2005-04-15 | $17.47 | $17.56 | 418,300 | — | — |
| 2005-04-14 | $17.75 | $17.84 | 73,400 | — | — |
| 2005-04-13 | $18.03 | $18.12 | 110,400 | — | — |
| 2005-04-12 | $18.15 | $18.24 | 100,300 | — | — |
| 2005-04-11 | $18.10 | $18.19 | 105,200 | — | — |
| 2005-04-08 | $18.09 | $18.18 | 79,600 | — | — |
| 2005-04-07 | $17.98 | $18.07 | 355,500 | — | — |
| 2005-04-06 | $18.01 | $18.10 | 98,200 | — | — |
| 2005-04-05 | $18.05 | $18.14 | 78,100 | — | — |
| 2005-04-04 | $18.03 | $18.12 | 176,700 | — | — |
| 2005-04-01 | $17.99 | $18.08 | 161,000 | — | — |
| 2005-03-31 | $17.95 | $18.04 | 279,200 | — | — |
| 2005-03-30 | $18.30 | $18.40 | 122,800 | — | — |
| 2005-03-29 | $18.20 | $18.29 | 128,100 | — | — |
| 2005-03-28 | $18.30 | $18.40 | 92,700 | — | — |
| 2005-03-24 | $18.27 | $18.37 | 131,600 | — | — |
| 2005-03-23 | $18.48 | $18.58 | 279,300 | — | — |
| 2005-03-22 | $18.60 | $18.70 | 273,300 | — | — |
| 2005-03-21 | $18.59 | $18.69 | 65,800 | — | — |
| 2005-03-18 | $18.55 | $18.65 | 114,400 | — | — |
| 2005-03-17 | $18.55 | $18.65 | 80,600 | — | — |
| 2005-03-16 | $18.45 | $18.55 | 148,300 | — | — |
| 2005-03-15 | $18.82 | $18.92 | 98,200 | — | — |
| 2005-03-14 | $18.80 | $18.90 | 106,800 | — | — |
| 2005-03-11 | $18.90 | $19.00 | 205,400 | — | — |
| 2005-03-10 | $18.90 | $19.00 | 92,500 | — | — |
| 2005-03-09 | $18.89 | $18.99 | 117,700 | — | — |
| 2005-03-08 | $18.92 | $19.02 | 149,000 | — | — |
| 2005-03-07 | $18.95 | $19.05 | 139,300 | — | — |
| 2005-03-04 | $18.96 | $19.06 | 110,200 | — | — |
| 2005-03-03 | $18.85 | $18.95 | 64,300 | — | — |
| 2005-03-02 | $18.99 | $19.09 | 115,500 | — | — |
| 2005-03-01 | $18.99 | $19.09 | 129,500 | — | — |
| 2005-02-28 | $18.94 | $19.04 | 95,100 | — | — |
| 2005-02-25 | $18.95 | $19.05 | 71,600 | — | — |
| 2005-02-24 | $18.80 | $18.90 | 39,600 | — | — |
| 2005-02-23 | $18.82 | $18.92 | 108,900 | — | — |
| 2005-02-22 | $19.01 | $19.11 | 119,200 | — | — |
| 2005-02-18 | $19.09 | $19.19 | 250,000 | — | — |
| 2005-02-17 | $19.23 | $19.33 | 197,700 | — | — |
| 2005-02-16 | $19.16 | $19.23 | 106,400 | — | — |
| 2005-02-15 | $19.10 | $19.17 | 89,500 | — | — |
| 2005-02-14 | $19.13 | $19.20 | 291,800 | — | — |
| 2005-02-11 | $19.02 | $19.09 | 491,900 | — | — |
| 2005-02-10 | $18.03 | $18.10 | 94,000 | — | — |
| 2005-02-09 | $18.26 | $18.33 | 84,000 | — | — |
| 2005-02-08 | $18.31 | $18.38 | 79,700 | — | — |
| 2005-02-07 | $18.35 | $18.42 | 148,100 | — | — |
| 2005-02-04 | $18.25 | $18.32 | 174,900 | — | — |
| 2005-02-03 | $17.95 | $18.02 | 78,600 | — | — |
| 2005-02-02 | $18.00 | $18.07 | 101,700 | — | — |
| 2005-02-01 | $17.97 | $18.04 | 146,900 | — | — |
| 2005-01-31 | $17.60 | $17.66 | 54,900 | — | — |
| 2005-01-28 | $17.71 | $17.77 | 87,300 | — | — |
| 2005-01-27 | $17.70 | $17.76 | 101,300 | — | — |
| 2005-01-26 | $18.07 | $18.14 | 76,100 | — | — |
| 2005-01-25 | $18.38 | $18.45 | 122,100 | — | — |
| 2005-01-24 | $18.37 | $18.44 | 120,200 | — | — |
| 2005-01-21 | $18.60 | $18.67 | 72,200 | — | — |
| 2005-01-20 | $18.70 | $18.77 | 132,700 | — | — |
| 2005-01-19 | $18.53 | $18.60 | 230,700 | — | — |
| 2005-01-18 | $18.72 | $18.79 | 60,900 | — | — |
| 2005-01-14 | $18.50 | $18.57 | 90,700 | — | — |
| 2005-01-13 | $18.87 | $18.94 | 172,700 | — | — |
| 2005-01-12 | $18.78 | $18.85 | 50,600 | — | — |
| 2005-01-11 | $18.91 | $18.98 | 30,400 | — | — |
| 2005-01-10 | $19.13 | $19.20 | 179,500 | — | — |
| 2005-01-07 | $18.90 | $18.97 | 142,600 | — | — |
| 2005-01-06 | $19.30 | $19.37 | 80,800 | — | — |
| 2005-01-05 | $19.45 | $19.52 | 158,300 | — | — |
| 2005-01-04 | $19.55 | $19.62 | 136,700 | — | — |
| 2005-01-03 | $19.61 | $19.68 | 171,800 | — | — |