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
- 2004-06-01 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 | $25.53 | $25.53 | 67,500 | — | — |
| 2005-12-29 | $25.50 | $25.50 | 33,800 | — | — |
| 2005-12-28 | $25.54 | $25.54 | 55,800 | — | — |
| 2005-12-27 | $25.50 | $25.50 | 87,500 | — | — |
| 2005-12-23 | $25.57 | $25.57 | 79,000 | — | — |
| 2005-12-22 | $25.08 | $25.08 | 78,700 | — | — |
| 2005-12-21 | $24.65 | $24.65 | 132,900 | — | — |
| 2005-12-20 | $24.10 | $24.10 | 572,400 | — | — |
| 2005-12-19 | $24.24 | $24.24 | 685,800 | — | — |
| 2005-12-16 | $24.16 | $24.16 | 194,000 | — | — |
| 2005-12-15 | $24.67 | $24.67 | 388,300 | — | — |
| 2005-12-14 | $25.82 | $25.82 | 223,700 | — | — |
| 2005-12-13 | $24.21 | $24.21 | 43,900 | — | — |
| 2005-12-12 | $24.12 | $24.12 | 66,000 | — | — |
| 2005-12-09 | $24.00 | $24.00 | 117,300 | — | — |
| 2005-12-08 | $24.72 | $24.72 | 128,500 | — | — |
| 2005-12-07 | $23.81 | $23.81 | 182,800 | — | — |
| 2005-12-06 | $23.06 | $23.06 | 111,600 | — | — |
| 2005-12-05 | $22.33 | $22.33 | 63,000 | — | — |
| 2005-12-02 | $22.04 | $22.04 | 70,500 | — | — |
| 2005-12-01 | $22.29 | $22.29 | 215,400 | — | — |
| 2005-11-30 | $20.61 | $20.61 | 42,400 | — | — |
| 2005-11-29 | $19.84 | $19.84 | 53,100 | — | — |
| 2005-11-28 | $20.00 | $20.00 | 103,500 | — | — |
| 2005-11-25 | $20.07 | $20.07 | 16,400 | — | — |
| 2005-11-23 | $19.76 | $19.76 | 24,500 | — | — |
| 2005-11-22 | $20.09 | $20.09 | 46,900 | — | — |
| 2005-11-21 | $19.81 | $19.81 | 33,100 | — | — |
| 2005-11-18 | $20.10 | $20.10 | 43,800 | — | — |
| 2005-11-17 | $19.96 | $19.96 | 85,400 | — | — |
| 2005-11-16 | $20.05 | $20.05 | 33,800 | — | — |
| 2005-11-15 | $19.96 | $19.96 | 60,200 | — | — |
| 2005-11-14 | $20.23 | $20.23 | 49,900 | — | — |
| 2005-11-11 | $20.98 | $20.98 | 60,400 | — | — |
| 2005-11-10 | $20.94 | $20.94 | 235,200 | — | — |
| 2005-11-09 | $22.30 | $22.30 | 43,300 | — | — |
| 2005-11-08 | $22.44 | $22.44 | 46,600 | — | — |
| 2005-11-07 | $22.83 | $22.83 | 63,100 | — | — |
| 2005-11-04 | $22.70 | $22.70 | 49,900 | — | — |
| 2005-11-03 | $22.58 | $22.58 | 54,900 | — | — |
| 2005-11-02 | $22.97 | $22.97 | 78,600 | — | — |
| 2005-11-01 | $23.46 | $23.46 | 159,100 | — | — |
| 2005-10-31 | $21.85 | $21.85 | 84,000 | — | — |
| 2005-10-28 | $21.56 | $21.56 | 43,900 | — | — |
| 2005-10-27 | $21.32 | $21.32 | 60,000 | — | — |
| 2005-10-26 | $22.45 | $22.45 | 115,600 | — | — |
| 2005-10-25 | $22.93 | $22.93 | 84,600 | — | — |
| 2005-10-24 | $22.58 | $22.58 | 142,300 | — | — |
| 2005-10-21 | $21.78 | $21.78 | 91,800 | — | — |
| 2005-10-20 | $21.80 | $21.80 | 149,900 | — | — |
| 2005-10-19 | $21.63 | $21.63 | 133,400 | — | — |
| 2005-10-18 | $21.35 | $21.35 | 259,900 | — | — |
| 2005-10-17 | $19.71 | $19.71 | 49,400 | — | — |
| 2005-10-14 | $19.35 | $19.35 | 36,900 | — | — |
| 2005-10-13 | $19.25 | $19.25 | 66,800 | — | — |
| 2005-10-12 | $18.44 | $18.44 | 132,900 | — | — |
| 2005-10-11 | $19.88 | $19.88 | 74,200 | — | — |
| 2005-10-10 | $20.36 | $20.36 | 58,900 | — | — |
| 2005-10-07 | $20.11 | $20.11 | 48,600 | — | — |
| 2005-10-06 | $19.64 | $19.64 | 138,200 | — | — |
| 2005-10-05 | $19.82 | $19.82 | 257,400 | — | — |
| 2005-10-04 | $19.65 | $19.65 | 289,200 | — | — |
| 2005-10-03 | $20.26 | $20.26 | 163,800 | — | — |
| 2005-09-30 | $21.00 | $21.00 | 148,700 | — | — |
| 2005-09-29 | $21.18 | $21.18 | 254,200 | — | — |
| 2005-09-28 | $20.13 | $20.13 | 464,400 | — | — |
| 2005-09-27 | $22.95 | $22.95 | 459,500 | — | — |
| 2005-09-26 | $23.20 | $23.20 | 97,000 | — | — |
| 2005-09-23 | $22.06 | $22.06 | 52,700 | — | — |
| 2005-09-22 | $22.02 | $22.02 | 53,000 | — | — |
| 2005-09-21 | $22.15 | $22.15 | 50,900 | — | — |
| 2005-09-20 | $22.32 | $22.32 | 41,200 | — | — |
| 2005-09-19 | $23.11 | $23.11 | 38,100 | — | — |
| 2005-09-16 | $23.02 | $23.02 | 47,300 | — | — |
| 2005-09-15 | $22.71 | $22.71 | 39,600 | — | — |
| 2005-09-14 | $22.76 | $22.76 | 38,400 | — | — |
| 2005-09-13 | $22.67 | $22.67 | 42,700 | — | — |
| 2005-09-12 | $22.63 | $22.63 | 68,400 | — | — |
| 2005-09-09 | $21.77 | $21.77 | 44,600 | — | — |
| 2005-09-08 | $22.36 | $22.36 | 29,200 | — | — |
| 2005-09-07 | $22.52 | $22.52 | 39,000 | — | — |
| 2005-09-06 | $23.01 | $23.01 | 87,300 | — | — |
| 2005-09-02 | $21.61 | $21.61 | 32,200 | — | — |
| 2005-09-01 | $21.92 | $21.92 | 97,400 | — | — |
| 2005-08-31 | $21.60 | $21.60 | 107,000 | — | — |
| 2005-08-30 | $21.69 | $21.69 | 59,600 | — | — |
| 2005-08-29 | $21.45 | $21.45 | 195,400 | — | — |
| 2005-08-26 | $22.17 | $22.17 | 48,300 | — | — |
| 2005-08-25 | $22.50 | $22.50 | 39,700 | — | — |
| 2005-08-24 | $22.21 | $22.21 | 74,600 | — | — |
| 2005-08-23 | $22.23 | $22.23 | 99,800 | — | — |
| 2005-08-22 | $21.96 | $21.96 | 131,300 | — | — |
| 2005-08-19 | $22.10 | $22.10 | 151,200 | — | — |
| 2005-08-18 | $23.04 | $23.04 | 95,900 | — | — |
| 2005-08-17 | $22.80 | $22.80 | 94,900 | — | — |
| 2005-08-16 | $23.25 | $23.25 | 47,200 | — | — |
| 2005-08-15 | $23.51 | $23.51 | 31,500 | — | — |
| 2005-08-12 | $23.34 | $23.34 | 74,600 | — | — |
| 2005-08-11 | $23.87 | $23.87 | 66,500 | — | — |
| 2005-08-10 | $23.42 | $23.42 | 75,200 | — | — |
| 2005-08-09 | $22.90 | $22.90 | 124,800 | — | — |
| 2005-08-08 | $23.35 | $23.35 | 246,200 | — | — |
| 2005-08-05 | $23.80 | $23.80 | 207,100 | — | — |
| 2005-08-04 | $24.05 | $24.05 | 188,900 | — | — |
| 2005-08-03 | $24.02 | $24.02 | 133,900 | — | — |
| 2005-08-02 | $23.92 | $23.92 | 178,500 | — | — |
| 2005-08-01 | $23.60 | $23.60 | 227,100 | — | — |
| 2005-07-29 | $24.21 | $24.21 | 368,800 | — | — |
| 2005-07-28 | $23.58 | $23.58 | 249,000 | — | — |
| 2005-07-27 | $22.53 | $22.53 | 193,700 | — | — |
| 2005-07-26 | $21.90 | $21.90 | 548,600 | — | — |
| 2005-07-25 | $22.69 | $22.69 | 1,135,200 | — | — |
| 2005-07-22 | $25.60 | $25.60 | 591,700 | — | — |
| 2005-07-21 | $24.42 | $24.42 | 228,000 | — | — |
| 2005-07-20 | $25.18 | $25.18 | 299,000 | — | — |
| 2005-07-19 | $24.91 | $24.91 | 440,100 | — | — |
| 2005-07-18 | $26.00 | $26.00 | 603,400 | — | — |
| 2005-07-15 | $24.21 | $24.21 | 211,500 | — | — |
| 2005-07-14 | $24.29 | $24.29 | 189,000 | — | — |
| 2005-07-13 | $24.40 | $24.40 | 249,900 | — | — |
| 2005-07-12 | $24.35 | $24.35 | 396,500 | — | — |
| 2005-07-11 | $25.55 | $25.55 | 818,200 | — | — |
| 2005-07-08 | $23.28 | $23.28 | 497,100 | — | — |
| 2005-07-07 | $21.50 | $21.50 | 89,700 | — | — |
| 2005-07-06 | $21.25 | $21.25 | 59,500 | — | — |
| 2005-07-05 | $21.65 | $21.65 | 46,300 | — | — |
| 2005-07-01 | $21.37 | $21.37 | 81,800 | — | — |
| 2005-06-30 | $21.74 | $21.74 | 112,100 | — | — |
| 2005-06-29 | $22.32 | $22.32 | 158,600 | — | — |
| 2005-06-28 | $21.76 | $21.76 | 174,800 | — | — |
| 2005-06-27 | $21.15 | $21.15 | 187,600 | — | — |
| 2005-06-24 | $20.92 | $20.92 | 241,000 | — | — |
| 2005-06-23 | $21.96 | $21.96 | 136,800 | — | — |
| 2005-06-22 | $22.52 | $22.52 | 219,300 | — | — |
| 2005-06-21 | $21.77 | $21.77 | 60,300 | — | — |
| 2005-06-20 | $21.21 | $21.21 | 50,700 | — | — |
| 2005-06-17 | $21.52 | $21.52 | 183,200 | — | — |
| 2005-06-16 | $21.37 | $21.37 | 76,700 | — | — |
| 2005-06-15 | $20.37 | $20.37 | 74,100 | — | — |
| 2005-06-14 | $20.69 | $20.69 | 88,600 | — | — |
| 2005-06-13 | $20.74 | $20.74 | 221,700 | — | — |
| 2005-06-10 | $19.96 | $19.96 | 75,700 | — | — |
| 2005-06-09 | $20.88 | $20.88 | 56,400 | — | — |
| 2005-06-08 | $20.71 | $20.71 | 58,600 | — | — |
| 2005-06-07 | $20.70 | $20.70 | 167,000 | — | — |
| 2005-06-06 | $21.76 | $21.76 | 343,400 | — | — |
| 2005-06-03 | $19.68 | $19.68 | 27,800 | — | — |
| 2005-06-02 | $19.80 | $19.80 | 80,700 | — | — |
| 2005-06-01 | $19.00 | $19.00 | 49,000 | — | — |
| 2005-05-31 | $19.77 | $19.77 | 60,600 | — | — |
| 2005-05-27 | $20.39 | $20.39 | 34,500 | — | — |
| 2005-05-26 | $20.21 | $20.21 | 60,700 | — | — |
| 2005-05-25 | $19.71 | $19.71 | 140,300 | — | — |
| 2005-05-24 | $19.95 | $19.95 | 102,100 | — | — |
| 2005-05-23 | $20.17 | $20.17 | 119,300 | — | — |
| 2005-05-20 | $20.20 | $20.20 | 309,900 | — | — |
| 2005-05-19 | $19.25 | $19.25 | 80,100 | — | — |
| 2005-05-18 | $18.50 | $18.50 | 140,200 | — | — |
| 2005-05-17 | $18.58 | $18.58 | 30,000 | — | — |
| 2005-05-16 | $18.01 | $18.01 | 156,400 | — | — |
| 2005-05-13 | $18.41 | $18.41 | 258,800 | — | — |
| 2005-05-12 | $18.91 | $18.91 | 29,100 | — | — |
| 2005-05-11 | $18.70 | $18.70 | 23,900 | — | — |
| 2005-05-10 | $18.81 | $18.81 | 51,600 | — | — |
| 2005-05-09 | $18.63 | $18.63 | 49,300 | — | — |
| 2005-05-06 | $18.62 | $18.62 | 49,200 | — | — |
| 2005-05-05 | $18.01 | $18.01 | 35,200 | — | — |
| 2005-05-04 | $17.74 | $17.74 | 41,400 | — | — |
| 2005-05-03 | $17.80 | $17.80 | 45,600 | — | — |
| 2005-05-02 | $17.25 | $17.25 | 21,900 | — | — |
| 2005-04-29 | $17.24 | $17.24 | 55,300 | — | — |
| 2005-04-28 | $17.10 | $17.10 | 36,100 | — | — |
| 2005-04-27 | $17.36 | $17.36 | 32,600 | — | — |
| 2005-04-26 | $17.47 | $17.47 | 53,600 | — | — |
| 2005-04-25 | $17.70 | $17.70 | 98,600 | — | — |
| 2005-04-22 | $18.85 | $18.85 | 101,300 | — | — |
| 2005-04-21 | $17.64 | $17.64 | 38,500 | — | — |
| 2005-04-20 | $17.19 | $17.19 | 21,700 | — | — |
| 2005-04-19 | $17.65 | $17.65 | 77,900 | — | — |
| 2005-04-18 | $16.42 | $16.42 | 99,700 | — | — |
| 2005-04-15 | $17.50 | $17.50 | 53,700 | — | — |
| 2005-04-14 | $17.43 | $17.43 | 54,800 | — | — |
| 2005-04-13 | $18.13 | $18.13 | 149,900 | — | — |
| 2005-04-12 | $17.40 | $17.40 | 51,900 | — | — |
| 2005-04-11 | $18.01 | $18.01 | 76,400 | — | — |
| 2005-04-08 | $18.21 | $18.21 | 31,900 | — | — |
| 2005-04-07 | $18.39 | $18.39 | 42,200 | — | — |
| 2005-04-06 | $18.18 | $18.18 | 131,600 | — | — |
| 2005-04-05 | $18.40 | $18.40 | 126,800 | — | — |
| 2005-04-04 | $18.27 | $18.27 | 82,700 | — | — |
| 2005-04-01 | $18.66 | $18.66 | 126,000 | — | — |
| 2005-03-31 | $18.30 | $18.30 | 64,400 | — | — |
| 2005-03-30 | $18.00 | $18.00 | 356,400 | — | — |
| 2005-03-29 | $18.55 | $18.55 | 185,100 | — | — |
| 2005-03-28 | $18.87 | $18.87 | 178,100 | — | — |
| 2005-03-24 | $19.05 | $19.05 | 80,300 | — | — |
| 2005-03-23 | $19.09 | $19.09 | 108,800 | — | — |
| 2005-03-22 | $18.79 | $18.79 | 161,100 | — | — |
| 2005-03-21 | $19.96 | $19.96 | 183,300 | — | — |
| 2005-03-18 | $20.64 | $20.64 | 104,800 | — | — |
| 2005-03-17 | $20.27 | $20.27 | 88,400 | — | — |
| 2005-03-16 | $19.62 | $19.62 | 144,500 | — | — |
| 2005-03-15 | $19.25 | $19.25 | 138,000 | — | — |
| 2005-03-14 | $19.00 | $19.00 | 301,800 | — | — |
| 2005-03-11 | $17.79 | $17.79 | 646,000 | — | — |
| 2005-03-10 | $20.05 | $20.05 | 589,500 | — | — |
| 2005-03-09 | $22.22 | $22.22 | 81,100 | — | — |
| 2005-03-08 | $22.82 | $22.82 | 209,800 | — | — |
| 2005-03-07 | $23.31 | $23.31 | 332,000 | — | — |
| 2005-03-04 | $21.91 | $21.91 | 217,000 | — | — |
| 2005-03-03 | $22.19 | $22.19 | 88,900 | — | — |
| 2005-03-02 | $22.20 | $22.20 | 154,800 | — | — |
| 2005-03-01 | $21.90 | $21.90 | 102,600 | — | — |
| 2005-02-28 | $21.60 | $21.60 | 100,300 | — | — |
| 2005-02-25 | $21.73 | $21.73 | 168,100 | — | — |
| 2005-02-24 | $22.07 | $22.07 | 93,600 | — | — |
| 2005-02-23 | $21.99 | $21.99 | 104,200 | — | — |
| 2005-02-22 | $22.28 | $22.28 | 221,400 | — | — |
| 2005-02-18 | $22.54 | $22.54 | 108,700 | — | — |
| 2005-02-17 | $22.57 | $22.57 | 490,800 | — | — |
| 2005-02-16 | $23.40 | $23.40 | 494,000 | — | — |
| 2005-02-15 | $21.85 | $21.85 | 183,200 | — | — |
| 2005-02-14 | $21.25 | $21.25 | 127,900 | — | — |
| 2005-02-11 | $20.97 | $20.97 | 151,800 | — | — |
| 2005-02-10 | $20.27 | $20.27 | 148,500 | — | — |
| 2005-02-09 | $20.61 | $20.61 | 207,200 | — | — |
| 2005-02-08 | $22.27 | $22.27 | 331,300 | — | — |
| 2005-02-07 | $22.92 | $22.92 | 658,100 | — | — |
| 2005-02-04 | $20.34 | $20.34 | 89,000 | — | — |
| 2005-02-03 | $20.11 | $20.11 | 63,300 | — | — |
| 2005-02-02 | $20.54 | $20.54 | 125,400 | — | — |
| 2005-02-01 | $20.58 | $20.58 | 115,000 | — | — |
| 2005-01-31 | $21.13 | $21.13 | 211,200 | — | — |
| 2005-01-28 | $20.55 | $20.55 | 124,100 | — | — |
| 2005-01-27 | $20.55 | $20.55 | 143,500 | — | — |
| 2005-01-26 | $20.13 | $20.13 | 211,100 | — | — |
| 2005-01-25 | $21.16 | $21.16 | 142,000 | — | — |
| 2005-01-24 | $21.70 | $21.70 | 251,900 | — | — |
| 2005-01-21 | $21.80 | $21.80 | 363,900 | — | — |
| 2005-01-20 | $22.75 | $22.75 | 294,300 | — | — |
| 2005-01-19 | $21.05 | $21.05 | 176,100 | — | — |
| 2005-01-18 | $20.70 | $20.70 | 342,100 | — | — |
| 2005-01-14 | $20.33 | $20.33 | 188,000 | — | — |
| 2005-01-13 | $19.98 | $19.98 | 239,600 | — | — |
| 2005-01-12 | $19.22 | $19.22 | 383,100 | — | — |
| 2005-01-11 | $19.97 | $19.97 | 1,013,800 | — | — |
| 2005-01-10 | $22.23 | $22.23 | 1,680,200 | — | — |
| 2005-01-07 | $24.38 | $24.38 | 727,800 | — | — |
| 2005-01-06 | $22.00 | $22.00 | 211,800 | — | — |
| 2005-01-05 | $21.67 | $21.67 | 465,500 | — | — |
| 2005-01-04 | $20.19 | $20.19 | 445,900 | — | — |
| 2005-01-03 | $21.39 | $21.39 | 989,400 | — | — |