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
- 1993-11-24 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 | $24.43 | $24.76 | 142,200 | — | — |
| 2005-12-29 | $24.67 | $25.01 | 152,400 | — | — |
| 2005-12-28 | $24.70 | $25.04 | 580,100 | — | — |
| 2005-12-27 | $25.32 | $25.66 | 254,700 | — | — |
| 2005-12-23 | $25.90 | $26.25 | 335,600 | — | — |
| 2005-12-22 | $25.44 | $25.79 | 713,800 | — | — |
| 2005-12-21 | $24.90 | $25.24 | 406,400 | — | — |
| 2005-12-20 | $24.90 | $25.24 | 188,400 | — | — |
| 2005-12-19 | $24.97 | $25.31 | 232,400 | — | — |
| 2005-12-16 | $24.89 | $25.18 | 430,300 | — | — |
| 2005-12-15 | $25.00 | $25.29 | 205,800 | — | — |
| 2005-12-14 | $25.16 | $25.45 | 224,100 | — | — |
| 2005-12-13 | $25.42 | $25.71 | 475,300 | — | — |
| 2005-12-12 | $25.09 | $25.38 | 294,800 | — | — |
| 2005-12-09 | $25.17 | $25.46 | 232,800 | — | — |
| 2005-12-08 | $24.73 | $25.02 | 374,600 | — | — |
| 2005-12-07 | $24.50 | $24.78 | 348,500 | — | — |
| 2005-12-06 | $24.12 | $24.40 | 461,400 | — | — |
| 2005-12-05 | $23.67 | $23.94 | 622,500 | — | — |
| 2005-12-02 | $24.34 | $24.62 | 298,500 | — | — |
| 2005-12-01 | $24.26 | $24.54 | 404,800 | — | — |
| 2005-11-30 | $23.36 | $23.63 | 615,900 | — | — |
| 2005-11-29 | $23.02 | $23.29 | 222,600 | — | — |
| 2005-11-28 | $22.72 | $22.98 | 270,100 | — | — |
| 2005-11-25 | $23.04 | $23.31 | 102,300 | — | — |
| 2005-11-23 | $22.85 | $23.11 | 211,700 | — | — |
| 2005-11-22 | $22.10 | $22.36 | 248,400 | — | — |
| 2005-11-21 | $22.01 | $22.26 | 267,400 | — | — |
| 2005-11-18 | $22.10 | $22.36 | 362,000 | — | — |
| 2005-11-17 | $22.45 | $22.71 | 346,900 | — | — |
| 2005-11-16 | $21.61 | $21.86 | 251,800 | — | — |
| 2005-11-15 | $21.28 | $21.53 | 220,400 | — | — |
| 2005-11-14 | $21.35 | $21.60 | 260,700 | — | — |
| 2005-11-11 | $21.67 | $21.92 | 198,900 | — | — |
| 2005-11-10 | $21.63 | $21.88 | 429,500 | — | — |
| 2005-11-09 | $20.68 | $20.92 | 309,100 | — | — |
| 2005-11-08 | $20.93 | $21.17 | 317,800 | — | — |
| 2005-11-07 | $20.34 | $20.58 | 228,300 | — | — |
| 2005-11-04 | $20.34 | $20.58 | 292,900 | — | — |
| 2005-11-03 | $20.13 | $20.36 | 298,800 | — | — |
| 2005-11-02 | $20.34 | $20.58 | 235,200 | — | — |
| 2005-11-01 | $19.97 | $20.20 | 205,600 | — | — |
| 2005-10-31 | $19.93 | $20.16 | 352,400 | — | — |
| 2005-10-28 | $19.69 | $19.92 | 159,900 | — | — |
| 2005-10-27 | $19.20 | $19.42 | 253,700 | — | — |
| 2005-10-26 | $19.21 | $19.43 | 203,500 | — | — |
| 2005-10-25 | $19.52 | $19.75 | 257,900 | — | — |
| 2005-10-24 | $19.76 | $19.99 | 209,800 | — | — |
| 2005-10-21 | $19.35 | $19.57 | 179,800 | — | — |
| 2005-10-20 | $19.21 | $19.43 | 272,300 | — | — |
| 2005-10-19 | $19.64 | $19.87 | 254,800 | — | — |
| 2005-10-18 | $19.02 | $19.24 | 329,100 | — | — |
| 2005-10-17 | $19.12 | $19.34 | 199,300 | — | — |
| 2005-10-14 | $19.17 | $19.39 | 193,900 | — | — |
| 2005-10-13 | $19.03 | $19.25 | 262,600 | — | — |
| 2005-10-12 | $18.80 | $19.02 | 328,100 | — | — |
| 2005-10-11 | $18.70 | $18.92 | 421,200 | — | — |
| 2005-10-10 | $19.10 | $19.32 | 246,700 | — | — |
| 2005-10-07 | $19.11 | $19.33 | 240,900 | — | — |
| 2005-10-06 | $18.93 | $19.15 | 360,900 | — | — |
| 2005-10-05 | $19.24 | $19.46 | 284,000 | — | — |
| 2005-10-04 | $19.90 | $20.13 | 290,600 | — | — |
| 2005-10-03 | $19.78 | $20.01 | 306,200 | — | — |
| 2005-09-30 | $19.43 | $19.66 | 269,700 | — | — |
| 2005-09-29 | $19.41 | $19.63 | 596,900 | — | — |
| 2005-09-28 | $19.59 | $19.82 | 173,400 | — | — |
| 2005-09-27 | $19.66 | $19.89 | 313,300 | — | — |
| 2005-09-26 | $20.01 | $20.24 | 112,200 | — | — |
| 2005-09-23 | $20.02 | $20.25 | 83,300 | — | — |
| 2005-09-22 | $20.14 | $20.37 | 260,000 | — | — |
| 2005-09-21 | $20.08 | $20.31 | 127,600 | — | — |
| 2005-09-20 | $20.41 | $20.65 | 223,400 | — | — |
| 2005-09-19 | $20.73 | $20.97 | 236,800 | — | — |
| 2005-09-16 | $21.05 | $21.29 | 387,500 | — | — |
| 2005-09-15 | $20.77 | $21.01 | 159,300 | — | — |
| 2005-09-14 | $20.83 | $21.07 | 120,100 | — | — |
| 2005-09-13 | $20.92 | $21.11 | 109,900 | — | — |
| 2005-09-12 | $21.09 | $21.28 | 178,800 | — | — |
| 2005-09-09 | $20.99 | $21.18 | 184,900 | — | — |
| 2005-09-08 | $20.81 | $21.00 | 189,100 | — | — |
| 2005-09-07 | $20.91 | $21.10 | 253,500 | — | — |
| 2005-09-06 | $20.99 | $21.18 | 295,200 | — | — |
| 2005-09-02 | $21.17 | $21.36 | 150,900 | — | — |
| 2005-09-01 | $21.41 | $21.61 | 334,200 | — | — |
| 2005-08-31 | $21.45 | $21.65 | 168,400 | — | — |
| 2005-08-30 | $20.83 | $21.02 | 125,500 | — | — |
| 2005-08-29 | $20.44 | $20.63 | 231,000 | — | — |
| 2005-08-26 | $20.17 | $20.35 | 262,600 | — | — |
| 2005-08-25 | $20.69 | $20.88 | 150,600 | — | — |
| 2005-08-24 | $20.42 | $20.61 | 253,600 | — | — |
| 2005-08-23 | $20.80 | $20.99 | 186,500 | — | — |
| 2005-08-22 | $21.21 | $21.40 | 201,700 | — | — |
| 2005-08-19 | $21.23 | $21.42 | 177,700 | — | — |
| 2005-08-18 | $21.21 | $21.40 | 227,500 | — | — |
| 2005-08-17 | $21.40 | $21.60 | 321,300 | — | — |
| 2005-08-16 | $21.03 | $21.22 | 466,200 | — | — |
| 2005-08-15 | $20.69 | $20.88 | 495,300 | — | — |
| 2005-08-12 | $21.56 | $21.76 | 153,800 | — | — |
| 2005-08-11 | $21.80 | $22.00 | 180,700 | — | — |
| 2005-08-10 | $21.31 | $21.51 | 186,500 | — | — |
| 2005-08-09 | $21.71 | $21.91 | 139,100 | — | — |
| 2005-08-08 | $21.64 | $21.84 | 108,100 | — | — |
| 2005-08-05 | $21.69 | $21.89 | 162,800 | — | — |
| 2005-08-04 | $22.01 | $22.21 | 205,900 | — | — |
| 2005-08-03 | $22.42 | $22.63 | 219,900 | — | — |
| 2005-08-02 | $22.55 | $22.76 | 140,600 | — | — |
| 2005-08-01 | $22.41 | $22.62 | 217,100 | — | — |
| 2005-07-29 | $22.20 | $22.40 | 181,400 | — | — |
| 2005-07-28 | $22.70 | $22.91 | 148,700 | — | — |
| 2005-07-27 | $22.57 | $22.78 | 107,600 | — | — |
| 2005-07-26 | $22.31 | $22.51 | 89,000 | — | — |
| 2005-07-25 | $22.14 | $22.34 | 209,500 | — | — |
| 2005-07-22 | $22.65 | $22.86 | 78,000 | — | — |
| 2005-07-21 | $22.41 | $22.62 | 116,300 | — | — |
| 2005-07-20 | $22.47 | $22.68 | 104,000 | — | — |
| 2005-07-19 | $22.20 | $22.40 | 179,400 | — | — |
| 2005-07-18 | $22.00 | $22.20 | 171,700 | — | — |
| 2005-07-15 | $22.18 | $22.38 | 236,500 | — | — |
| 2005-07-14 | $21.65 | $21.85 | 226,800 | — | — |
| 2005-07-13 | $21.35 | $21.55 | 205,800 | — | — |
| 2005-07-12 | $21.45 | $21.65 | 191,100 | — | — |
| 2005-07-11 | $21.50 | $21.70 | 204,300 | — | — |
| 2005-07-08 | $21.36 | $21.56 | 200,600 | — | — |
| 2005-07-07 | $20.66 | $20.85 | 214,600 | — | — |
| 2005-07-06 | $20.78 | $20.97 | 192,700 | — | — |
| 2005-07-05 | $21.18 | $21.37 | 187,900 | — | — |
| 2005-07-01 | $21.01 | $21.20 | 192,500 | — | — |
| 2005-06-30 | $21.20 | $21.39 | 234,100 | — | — |
| 2005-06-29 | $20.89 | $21.08 | 176,500 | — | — |
| 2005-06-28 | $20.68 | $20.87 | 141,700 | — | — |
| 2005-06-27 | $20.11 | $20.29 | 212,700 | — | — |
| 2005-06-24 | $20.01 | $20.19 | 318,600 | — | — |
| 2005-06-23 | $20.48 | $20.67 | 368,100 | — | — |
| 2005-06-22 | $20.52 | $20.71 | 276,100 | — | — |
| 2005-06-21 | $20.57 | $20.76 | 358,800 | — | — |
| 2005-06-20 | $20.46 | $20.65 | 275,600 | — | — |
| 2005-06-17 | $20.90 | $21.09 | 397,700 | — | — |
| 2005-06-16 | $20.84 | $21.03 | 205,000 | — | — |
| 2005-06-15 | $20.91 | $21.10 | 309,800 | — | — |
| 2005-06-14 | $20.70 | $20.89 | 119,200 | — | — |
| 2005-06-13 | $20.52 | $20.71 | 166,200 | — | — |
| 2005-06-10 | $20.42 | $20.61 | 164,000 | — | — |
| 2005-06-09 | $20.52 | $20.71 | 253,400 | — | — |
| 2005-06-08 | $20.62 | $20.81 | 320,400 | — | — |
| 2005-06-07 | $20.86 | $21.05 | 163,900 | — | — |
| 2005-06-06 | $20.82 | $21.01 | 232,100 | — | — |
| 2005-06-03 | $20.87 | $21.06 | 245,400 | — | — |
| 2005-06-02 | $20.87 | $21.06 | 296,700 | — | — |
| 2005-06-01 | $20.56 | $20.75 | 182,900 | — | — |
| 2005-05-31 | $20.12 | $20.25 | 389,500 | — | — |
| 2005-05-27 | $20.18 | $20.31 | 214,200 | — | — |
| 2005-05-26 | $19.91 | $20.04 | 177,500 | — | — |
| 2005-05-25 | $19.52 | $19.65 | 218,300 | — | — |
| 2005-05-24 | $19.76 | $19.89 | 336,800 | — | — |
| 2005-05-23 | $19.07 | $19.20 | 172,300 | — | — |
| 2005-05-20 | $19.04 | $19.17 | 279,100 | — | — |
| 2005-05-19 | $19.32 | $19.45 | 375,300 | — | — |
| 2005-05-18 | $18.92 | $19.05 | 348,600 | — | — |
| 2005-05-17 | $18.67 | $18.79 | 301,900 | — | — |
| 2005-05-16 | $18.37 | $18.49 | 313,900 | — | — |
| 2005-05-13 | $18.05 | $18.17 | 275,500 | — | — |
| 2005-05-12 | $18.54 | $18.66 | 244,800 | — | — |
| 2005-05-11 | $18.13 | $18.25 | 421,900 | — | — |
| 2005-05-10 | $18.29 | $18.41 | 376,300 | — | — |
| 2005-05-09 | $18.30 | $18.42 | 392,800 | — | — |
| 2005-05-06 | $18.58 | $18.70 | 169,900 | — | — |
| 2005-05-05 | $18.22 | $18.34 | 163,200 | — | — |
| 2005-05-04 | $18.41 | $18.53 | 738,000 | — | — |
| 2005-05-03 | $17.65 | $17.77 | 434,000 | — | — |
| 2005-05-02 | $18.25 | $18.37 | 411,400 | — | — |
| 2005-04-29 | $18.34 | $18.46 | 1,085,200 | — | — |
| 2005-04-28 | $19.21 | $19.34 | 1,065,500 | — | — |
| 2005-04-27 | $21.07 | $21.21 | 474,000 | — | — |
| 2005-04-26 | $21.03 | $21.17 | 309,000 | — | — |
| 2005-04-25 | $21.18 | $21.32 | 228,100 | — | — |
| 2005-04-22 | $20.76 | $20.90 | 164,600 | — | — |
| 2005-04-21 | $21.00 | $21.14 | 184,300 | — | — |
| 2005-04-20 | $20.64 | $20.78 | 202,000 | — | — |
| 2005-04-19 | $21.22 | $21.36 | 333,700 | — | — |
| 2005-04-18 | $20.85 | $20.99 | 279,000 | — | — |
| 2005-04-15 | $20.94 | $21.08 | 431,200 | — | — |
| 2005-04-14 | $21.13 | $21.27 | 604,000 | — | — |
| 2005-04-13 | $21.33 | $21.47 | 200,200 | — | — |
| 2005-04-12 | $22.00 | $22.15 | 179,400 | — | — |
| 2005-04-11 | $21.93 | $22.08 | 231,000 | — | — |
| 2005-04-08 | $22.59 | $22.74 | 166,600 | — | — |
| 2005-04-07 | $23.30 | $23.46 | 168,400 | — | — |
| 2005-04-06 | $23.13 | $23.28 | 268,200 | — | — |
| 2005-04-05 | $22.56 | $22.71 | 179,000 | — | — |
| 2005-04-04 | $22.34 | $22.49 | 179,000 | — | — |
| 2005-04-01 | $22.15 | $22.30 | 299,600 | — | — |
| 2005-03-31 | $22.21 | $22.36 | 273,800 | — | — |
| 2005-03-30 | $22.61 | $22.76 | 292,700 | — | — |
| 2005-03-29 | $22.48 | $22.63 | 291,000 | — | — |
| 2005-03-28 | $22.73 | $22.88 | 241,500 | — | — |
| 2005-03-24 | $23.21 | $23.36 | 203,700 | — | — |
| 2005-03-23 | $23.05 | $23.20 | 912,600 | — | — |
| 2005-03-22 | $23.51 | $23.67 | 251,400 | — | — |
| 2005-03-21 | $23.45 | $23.61 | 263,100 | — | — |
| 2005-03-18 | $23.63 | $23.79 | 759,200 | — | — |
| 2005-03-17 | $23.19 | $23.34 | 253,500 | — | — |
| 2005-03-16 | $22.83 | $22.98 | 284,900 | — | — |
| 2005-03-15 | $23.01 | $23.16 | 406,100 | — | — |
| 2005-03-14 | $23.12 | $23.27 | 245,800 | — | — |
| 2005-03-11 | $23.20 | $23.35 | 180,700 | — | — |
| 2005-03-10 | $23.20 | $23.35 | 254,600 | — | — |
| 2005-03-09 | $23.45 | $23.61 | 249,200 | — | — |
| 2005-03-08 | $23.80 | $23.96 | 205,000 | — | — |
| 2005-03-07 | $23.99 | $24.10 | 217,600 | — | — |
| 2005-03-04 | $24.45 | $24.56 | 203,700 | — | — |
| 2005-03-03 | $24.05 | $24.16 | 183,700 | — | — |
| 2005-03-02 | $24.21 | $24.32 | 266,600 | — | — |
| 2005-03-01 | $24.09 | $24.20 | 426,500 | — | — |
| 2005-02-28 | $24.02 | $24.13 | 316,500 | — | — |
| 2005-02-25 | $23.60 | $23.71 | 398,200 | — | — |
| 2005-02-24 | $22.67 | $22.77 | 504,400 | — | — |
| 2005-02-23 | $20.45 | $20.54 | 239,900 | — | — |
| 2005-02-22 | $20.83 | $20.93 | 291,100 | — | — |
| 2005-02-18 | $21.03 | $21.13 | 192,900 | — | — |
| 2005-02-17 | $20.84 | $20.94 | 179,700 | — | — |
| 2005-02-16 | $21.04 | $21.14 | 119,500 | — | — |
| 2005-02-15 | $20.81 | $20.90 | 189,900 | — | — |
| 2005-02-14 | $20.78 | $20.87 | 102,500 | — | — |
| 2005-02-11 | $20.88 | $20.98 | 1,314,100 | — | — |
| 2005-02-10 | $20.61 | $20.70 | 544,800 | — | — |
| 2005-02-09 | $20.76 | $20.85 | 281,300 | — | — |
| 2005-02-08 | $21.00 | $21.10 | 113,500 | — | — |
| 2005-02-07 | $20.88 | $20.98 | 162,800 | — | — |
| 2005-02-04 | $20.84 | $20.94 | 227,600 | — | — |
| 2005-02-03 | $20.52 | $20.61 | 289,800 | — | — |
| 2005-02-02 | $21.00 | $21.10 | 203,800 | — | — |
| 2005-02-01 | $20.50 | $20.59 | 338,400 | — | — |
| 2005-01-31 | $20.31 | $20.40 | 192,900 | — | — |
| 2005-01-28 | $20.15 | $20.24 | 257,700 | — | — |
| 2005-01-27 | $19.60 | $19.69 | 181,700 | — | — |
| 2005-01-26 | $19.52 | $19.61 | 307,200 | — | — |
| 2005-01-25 | $19.08 | $19.17 | 250,800 | — | — |
| 2005-01-24 | $19.74 | $19.83 | 125,300 | — | — |
| 2005-01-21 | $20.28 | $20.37 | 162,200 | — | — |
| 2005-01-20 | $20.27 | $20.36 | 155,900 | — | — |
| 2005-01-19 | $20.31 | $20.40 | 131,400 | — | — |
| 2005-01-18 | $21.00 | $21.10 | 117,200 | — | — |
| 2005-01-14 | $21.10 | $21.20 | 110,900 | — | — |
| 2005-01-13 | $20.33 | $20.42 | 166,500 | — | — |
| 2005-01-12 | $21.26 | $21.36 | 424,800 | — | — |
| 2005-01-11 | $21.00 | $21.10 | 391,600 | — | — |
| 2005-01-10 | $21.35 | $21.45 | 233,900 | — | — |
| 2005-01-07 | $21.07 | $21.17 | 195,700 | — | — |
| 2005-01-06 | $21.06 | $21.16 | 234,300 | — | — |
| 2005-01-05 | $21.51 | $21.61 | 273,400 | — | — |
| 2005-01-04 | $22.25 | $22.35 | 162,300 | — | — |
| 2005-01-03 | $22.52 | $22.62 | 166,100 | — | — |