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
- 1994-03-29 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 | $23.73 | $24.25 | 421,200 | — | — |
| 2005-12-29 | $23.81 | $24.33 | 496,600 | — | — |
| 2005-12-28 | $23.56 | $24.07 | 490,000 | — | — |
| 2005-12-27 | $23.58 | $24.09 | 566,200 | — | — |
| 2005-12-23 | $23.80 | $24.32 | 305,800 | — | — |
| 2005-12-22 | $23.47 | $23.98 | 555,500 | — | — |
| 2005-12-21 | $23.50 | $24.01 | 631,800 | — | — |
| 2005-12-20 | $23.10 | $23.60 | 621,200 | — | — |
| 2005-12-19 | $23.08 | $23.58 | 487,000 | — | — |
| 2005-12-16 | $22.95 | $23.45 | 1,558,700 | — | — |
| 2005-12-15 | $23.83 | $24.35 | 843,700 | — | — |
| 2005-12-14 | $23.84 | $24.36 | 805,000 | — | — |
| 2005-12-13 | $23.81 | $24.33 | 925,700 | — | — |
| 2005-12-12 | $23.75 | $24.27 | 781,200 | — | — |
| 2005-12-09 | $24.21 | $24.74 | 443,900 | — | — |
| 2005-12-08 | $24.40 | $24.93 | 674,400 | — | — |
| 2005-12-07 | $24.13 | $24.65 | 735,400 | — | — |
| 2005-12-06 | $23.88 | $24.40 | 1,078,000 | — | — |
| 2005-12-05 | $24.27 | $24.80 | 875,700 | — | — |
| 2005-12-02 | $24.20 | $24.73 | 676,100 | — | — |
| 2005-12-01 | $24.22 | $24.75 | 1,220,300 | — | — |
| 2005-11-30 | $23.52 | $24.03 | 1,046,200 | — | — |
| 2005-11-29 | $23.52 | $24.03 | 1,239,100 | — | — |
| 2005-11-28 | $22.99 | $23.49 | 1,134,300 | — | — |
| 2005-11-25 | $23.54 | $23.54 | 626,200 | — | — |
| 2005-11-23 | $23.69 | $23.69 | 1,595,700 | — | — |
| 2005-11-22 | $22.94 | $22.94 | 1,045,300 | — | — |
| 2005-11-21 | $22.25 | $22.25 | 1,353,500 | — | — |
| 2005-11-18 | $22.12 | $22.12 | 1,689,000 | — | — |
| 2005-11-17 | $22.30 | $22.30 | 5,844,700 | — | — |
| 2005-11-16 | $24.91 | $24.91 | 2,153,600 | — | — |
| 2005-11-15 | $26.51 | $26.51 | 2,087,100 | — | — |
| 2005-11-14 | $26.72 | $26.72 | 2,158,100 | — | — |
| 2005-11-11 | $26.45 | $26.45 | 3,484,100 | — | — |
| 2005-11-10 | $25.70 | $25.70 | 1,819,000 | — | — |
| 2005-11-09 | $25.08 | $25.08 | 943,300 | — | — |
| 2005-11-08 | $25.52 | $25.52 | 710,700 | — | — |
| 2005-11-07 | $25.99 | $25.99 | 1,436,800 | — | — |
| 2005-11-04 | $25.50 | $25.50 | 4,493,400 | — | — |
| 2005-11-03 | $24.33 | $24.33 | 1,312,400 | — | — |
| 2005-11-02 | $23.48 | $23.48 | 1,032,600 | — | — |
| 2005-11-01 | $22.25 | $22.25 | 516,900 | — | — |
| 2005-10-31 | $21.79 | $21.79 | 1,288,500 | — | — |
| 2005-10-28 | $21.91 | $21.91 | 943,100 | — | — |
| 2005-10-27 | $22.32 | $22.32 | 583,400 | — | — |
| 2005-10-26 | $22.87 | $22.87 | 465,600 | — | — |
| 2005-10-25 | $23.25 | $23.25 | 593,600 | — | — |
| 2005-10-24 | $23.61 | $23.61 | 2,012,200 | — | — |
| 2005-10-21 | $22.15 | $22.15 | 543,800 | — | — |
| 2005-10-20 | $22.08 | $22.08 | 512,300 | — | — |
| 2005-10-19 | $22.83 | $22.83 | 652,500 | — | — |
| 2005-10-18 | $22.50 | $22.50 | 415,000 | — | — |
| 2005-10-17 | $22.56 | $22.56 | 395,100 | — | — |
| 2005-10-14 | $22.82 | $22.82 | 662,500 | — | — |
| 2005-10-13 | $22.10 | $22.10 | 591,000 | — | — |
| 2005-10-12 | $22.31 | $22.31 | 749,900 | — | — |
| 2005-10-11 | $22.11 | $22.11 | 617,900 | — | — |
| 2005-10-10 | $22.61 | $22.61 | 716,200 | — | — |
| 2005-10-07 | $23.26 | $23.26 | 643,100 | — | — |
| 2005-10-06 | $23.17 | $23.17 | 1,050,600 | — | — |
| 2005-10-05 | $23.93 | $23.93 | 876,200 | — | — |
| 2005-10-04 | $24.31 | $24.31 | 1,151,600 | — | — |
| 2005-10-03 | $24.04 | $24.04 | 1,268,800 | — | — |
| 2005-09-30 | $23.37 | $23.37 | 846,400 | — | — |
| 2005-09-29 | $22.98 | $22.98 | 332,900 | — | — |
| 2005-09-28 | $22.91 | $22.91 | 631,500 | — | — |
| 2005-09-27 | $23.23 | $23.23 | 1,359,800 | — | — |
| 2005-09-26 | $22.31 | $22.31 | 809,500 | — | — |
| 2005-09-23 | $22.35 | $22.35 | 603,400 | — | — |
| 2005-09-22 | $22.40 | $22.40 | 946,400 | — | — |
| 2005-09-21 | $22.63 | $22.63 | 777,600 | — | — |
| 2005-09-20 | $22.52 | $22.52 | 1,303,200 | — | — |
| 2005-09-19 | $21.81 | $21.81 | 715,400 | — | — |
| 2005-09-16 | $22.20 | $22.20 | 688,300 | — | — |
| 2005-09-15 | $22.14 | $22.14 | 655,700 | — | — |
| 2005-09-14 | $22.13 | $22.13 | 1,395,700 | — | — |
| 2005-09-13 | $22.73 | $22.73 | 1,983,900 | — | — |
| 2005-09-12 | $23.29 | $23.29 | 4,603,300 | — | — |
| 2005-09-09 | $22.58 | $22.58 | 8,585,500 | — | — |
| 2005-09-08 | $18.27 | $18.27 | 1,516,700 | — | — |
| 2005-09-07 | $18.08 | $18.08 | 936,100 | — | — |
| 2005-09-06 | $17.73 | $17.73 | 421,400 | — | — |
| 2005-09-02 | $17.95 | $17.95 | 586,900 | — | — |
| 2005-09-01 | $18.00 | $18.00 | 322,000 | — | — |
| 2005-08-31 | $17.94 | $17.94 | 273,200 | — | — |
| 2005-08-30 | $17.74 | $17.74 | 235,500 | — | — |
| 2005-08-29 | $17.75 | $17.75 | 194,100 | — | — |
| 2005-08-26 | $17.72 | $17.72 | 274,000 | — | — |
| 2005-08-25 | $17.70 | $17.70 | 323,200 | — | — |
| 2005-08-24 | $17.67 | $17.67 | 532,200 | — | — |
| 2005-08-23 | $17.45 | $17.45 | 472,500 | — | — |
| 2005-08-22 | $17.31 | $17.31 | 416,500 | — | — |
| 2005-08-19 | $16.99 | $16.99 | 738,700 | — | — |
| 2005-08-18 | $17.00 | $17.00 | 421,700 | — | — |
| 2005-08-17 | $17.22 | $17.22 | 596,700 | — | — |
| 2005-08-16 | $17.35 | $17.35 | 659,100 | — | — |
| 2005-08-15 | $17.49 | $17.49 | 545,800 | — | — |
| 2005-08-12 | $17.85 | $17.85 | 475,800 | — | — |
| 2005-08-11 | $18.25 | $18.25 | 623,600 | — | — |
| 2005-08-10 | $17.94 | $17.94 | 734,300 | — | — |
| 2005-08-09 | $17.70 | $17.70 | 868,000 | — | — |
| 2005-08-08 | $17.31 | $17.31 | 790,900 | — | — |
| 2005-08-05 | $17.13 | $17.13 | 1,439,900 | — | — |
| 2005-08-04 | $18.23 | $18.23 | 3,116,700 | — | — |
| 2005-08-03 | $16.25 | $16.25 | 1,048,500 | — | — |
| 2005-08-02 | $16.24 | $16.24 | 504,800 | — | — |
| 2005-08-01 | $16.34 | $16.34 | 458,000 | — | — |
| 2005-07-29 | $15.77 | $15.77 | 390,000 | — | — |
| 2005-07-28 | $16.00 | $16.00 | 349,100 | — | — |
| 2005-07-27 | $16.15 | $16.15 | 412,600 | — | — |
| 2005-07-26 | $16.18 | $16.18 | 482,200 | — | — |
| 2005-07-25 | $16.20 | $16.20 | 426,600 | — | — |
| 2005-07-22 | $16.00 | $16.00 | 528,100 | — | — |
| 2005-07-21 | $16.25 | $16.25 | 1,999,700 | — | — |
| 2005-07-20 | $15.41 | $15.41 | 198,100 | — | — |
| 2005-07-19 | $15.38 | $15.38 | 264,400 | — | — |
| 2005-07-18 | $15.27 | $15.27 | 227,600 | — | — |
| 2005-07-15 | $15.55 | $15.55 | 387,600 | — | — |
| 2005-07-14 | $15.77 | $15.77 | 251,100 | — | — |
| 2005-07-13 | $15.81 | $15.81 | 170,000 | — | — |
| 2005-07-12 | $15.94 | $15.94 | 339,800 | — | — |
| 2005-07-11 | $15.84 | $15.84 | 266,600 | — | — |
| 2005-07-08 | $15.52 | $15.52 | 329,000 | — | — |
| 2005-07-07 | $15.35 | $15.35 | 372,300 | — | — |
| 2005-07-06 | $15.47 | $15.47 | 246,100 | — | — |
| 2005-07-05 | $15.39 | $15.39 | 366,100 | — | — |
| 2005-07-01 | $15.73 | $15.73 | 221,400 | — | — |
| 2005-06-30 | $15.52 | $15.52 | 497,000 | — | — |
| 2005-06-29 | $16.16 | $16.16 | 299,400 | — | — |
| 2005-06-28 | $16.21 | $16.21 | 891,700 | — | — |
| 2005-06-27 | $16.17 | $16.17 | 368,800 | — | — |
| 2005-06-24 | $16.10 | $16.10 | 294,600 | — | — |
| 2005-06-23 | $16.20 | $16.20 | 346,200 | — | — |
| 2005-06-22 | $16.22 | $16.22 | 238,100 | — | — |
| 2005-06-21 | $16.24 | $16.24 | 261,500 | — | — |
| 2005-06-20 | $16.20 | $16.20 | 245,200 | — | — |
| 2005-06-17 | $16.26 | $16.26 | 235,400 | — | — |
| 2005-06-16 | $16.25 | $16.25 | 340,800 | — | — |
| 2005-06-15 | $16.20 | $16.20 | 350,900 | — | — |
| 2005-06-14 | $15.86 | $15.86 | 169,600 | — | — |
| 2005-06-13 | $15.78 | $15.78 | 264,400 | — | — |
| 2005-06-10 | $15.82 | $15.82 | 143,600 | — | — |
| 2005-06-09 | $15.80 | $15.80 | 255,800 | — | — |
| 2005-06-08 | $15.85 | $15.85 | 227,500 | — | — |
| 2005-06-07 | $15.75 | $15.75 | 185,800 | — | — |
| 2005-06-06 | $15.83 | $15.83 | 168,100 | — | — |
| 2005-06-03 | $15.75 | $15.75 | 296,900 | — | — |
| 2005-06-02 | $15.99 | $15.99 | 171,700 | — | — |
| 2005-06-01 | $16.06 | $16.06 | 413,900 | — | — |
| 2005-05-31 | $15.82 | $15.82 | 448,300 | — | — |
| 2005-05-27 | $15.96 | $15.96 | 537,000 | — | — |
| 2005-05-26 | $15.78 | $15.78 | 313,600 | — | — |
| 2005-05-25 | $15.75 | $15.75 | 264,000 | — | — |
| 2005-05-24 | $16.03 | $16.03 | 277,700 | — | — |
| 2005-05-23 | $15.93 | $15.93 | 215,700 | — | — |
| 2005-05-20 | $15.72 | $15.72 | 221,500 | — | — |
| 2005-05-19 | $15.85 | $15.85 | 575,100 | — | — |
| 2005-05-18 | $16.06 | $16.06 | 398,500 | — | — |
| 2005-05-17 | $15.97 | $15.97 | 297,000 | — | — |
| 2005-05-16 | $15.75 | $15.75 | 336,200 | — | — |
| 2005-05-13 | $15.62 | $15.62 | 544,000 | — | — |
| 2005-05-12 | $15.80 | $15.80 | 602,800 | — | — |
| 2005-05-11 | $16.00 | $16.00 | 632,000 | — | — |
| 2005-05-10 | $15.65 | $15.65 | 518,200 | — | — |
| 2005-05-09 | $15.75 | $15.75 | 1,364,200 | — | — |
| 2005-05-06 | $15.03 | $15.03 | 2,026,400 | — | — |
| 2005-05-05 | $13.99 | $13.99 | 2,283,400 | — | — |
| 2005-05-04 | $14.78 | $14.78 | 953,500 | — | — |
| 2005-05-03 | $14.28 | $14.28 | 1,354,000 | — | — |
| 2005-05-02 | $13.95 | $13.95 | 720,400 | — | — |
| 2005-04-29 | $13.84 | $13.84 | 706,100 | — | — |
| 2005-04-28 | $14.00 | $14.00 | 619,100 | — | — |
| 2005-04-27 | $14.34 | $14.34 | 401,900 | — | — |
| 2005-04-26 | $14.30 | $14.30 | 227,300 | — | — |
| 2005-04-25 | $14.38 | $14.38 | 381,000 | — | — |
| 2005-04-22 | $14.54 | $14.54 | 268,700 | — | — |
| 2005-04-21 | $14.55 | $14.55 | 325,100 | — | — |
| 2005-04-20 | $14.41 | $14.41 | 273,600 | — | — |
| 2005-04-19 | $14.67 | $14.67 | 242,800 | — | — |
| 2005-04-18 | $14.75 | $14.75 | 535,200 | — | — |
| 2005-04-15 | $14.54 | $14.54 | 377,700 | — | — |
| 2005-04-14 | $14.75 | $14.75 | 341,100 | — | — |
| 2005-04-13 | $14.98 | $14.98 | 623,500 | — | — |
| 2005-04-12 | $14.73 | $14.73 | 328,100 | — | — |
| 2005-04-11 | $14.72 | $14.72 | 528,300 | — | — |
| 2005-04-08 | $14.79 | $14.79 | 300,400 | — | — |
| 2005-04-07 | $14.93 | $14.93 | 429,400 | — | — |
| 2005-04-06 | $14.96 | $14.96 | 448,500 | — | — |
| 2005-04-05 | $15.23 | $15.23 | 310,600 | — | — |
| 2005-04-04 | $15.23 | $15.23 | 429,900 | — | — |
| 2005-04-01 | $15.23 | $15.23 | 629,700 | — | — |
| 2005-03-31 | $15.08 | $15.08 | 1,349,000 | — | — |
| 2005-03-30 | $15.23 | $15.23 | 2,796,500 | — | — |
| 2005-03-29 | $16.99 | $16.99 | 806,500 | — | — |
| 2005-03-28 | $17.66 | $17.66 | 249,800 | — | — |
| 2005-03-24 | $17.66 | $17.66 | 680,400 | — | — |
| 2005-03-23 | $17.90 | $17.90 | 509,400 | — | — |
| 2005-03-22 | $17.57 | $17.57 | 607,100 | — | — |
| 2005-03-21 | $17.35 | $17.35 | 431,000 | — | — |
| 2005-03-18 | $17.46 | $17.46 | 401,600 | — | — |
| 2005-03-17 | $17.34 | $17.34 | 608,500 | — | — |
| 2005-03-16 | $17.04 | $17.04 | 501,300 | — | — |
| 2005-03-15 | $16.88 | $16.88 | 333,300 | — | — |
| 2005-03-14 | $16.87 | $16.87 | 420,700 | — | — |
| 2005-03-11 | $16.88 | $16.88 | 661,000 | — | — |
| 2005-03-10 | $16.82 | $16.82 | 2,551,400 | — | — |
| 2005-03-09 | $15.94 | $15.94 | 706,500 | — | — |
| 2005-03-08 | $16.45 | $16.45 | 875,400 | — | — |
| 2005-03-07 | $15.90 | $15.90 | 921,100 | — | — |
| 2005-03-04 | $16.01 | $16.01 | 3,837,700 | — | — |
| 2005-03-03 | $17.10 | $17.10 | 738,000 | — | — |
| 2005-03-02 | $16.66 | $16.66 | 320,300 | — | — |
| 2005-03-01 | $16.82 | $16.82 | 663,000 | — | — |
| 2005-02-28 | $16.04 | $16.04 | 458,400 | — | — |
| 2005-02-25 | $16.66 | $16.66 | 400,800 | — | — |
| 2005-02-24 | $16.58 | $16.58 | 415,500 | — | — |
| 2005-02-23 | $16.76 | $16.76 | 260,100 | — | — |
| 2005-02-22 | $16.89 | $16.89 | 407,100 | — | — |
| 2005-02-18 | $16.70 | $16.70 | 477,200 | — | — |
| 2005-02-17 | $17.05 | $17.05 | 290,700 | — | — |
| 2005-02-16 | $17.06 | $17.06 | 380,200 | — | — |
| 2005-02-15 | $17.10 | $17.10 | 351,000 | — | — |
| 2005-02-14 | $17.13 | $17.13 | 344,800 | — | — |
| 2005-02-11 | $17.01 | $17.01 | 449,000 | — | — |
| 2005-02-10 | $16.77 | $16.77 | 656,700 | — | — |
| 2005-02-09 | $16.95 | $16.95 | 939,500 | — | — |
| 2005-02-08 | $17.11 | $17.11 | 359,800 | — | — |
| 2005-02-07 | $17.19 | $17.19 | 601,900 | — | — |
| 2005-02-04 | $17.07 | $17.07 | 400,800 | — | — |
| 2005-02-03 | $17.03 | $17.03 | 686,900 | — | — |
| 2005-02-02 | $17.15 | $17.15 | 934,200 | — | — |
| 2005-02-01 | $16.37 | $16.37 | 541,000 | — | — |
| 2005-01-31 | $16.25 | $16.25 | 555,700 | — | — |
| 2005-01-28 | $16.03 | $16.03 | 328,800 | — | — |
| 2005-01-27 | $16.08 | $16.08 | 411,400 | — | — |
| 2005-01-26 | $15.98 | $15.98 | 473,700 | — | — |
| 2005-01-25 | $15.92 | $15.92 | 1,490,700 | — | — |
| 2005-01-24 | $15.62 | $15.62 | 428,300 | — | — |
| 2005-01-21 | $15.75 | $15.75 | 404,400 | — | — |
| 2005-01-20 | $15.91 | $15.91 | 898,900 | — | — |
| 2005-01-19 | $15.30 | $15.30 | 203,300 | — | — |
| 2005-01-18 | $15.48 | $15.48 | 430,300 | — | — |
| 2005-01-14 | $15.53 | $15.53 | 547,200 | — | — |
| 2005-01-13 | $15.35 | $15.35 | 871,400 | — | — |
| 2005-01-12 | $15.96 | $15.96 | 813,400 | — | — |
| 2005-01-11 | $15.92 | $15.92 | 309,400 | — | — |
| 2005-01-10 | $16.24 | $16.24 | 491,700 | — | — |
| 2005-01-07 | $15.88 | $15.88 | 265,700 | — | — |
| 2005-01-06 | $16.15 | $16.15 | 337,500 | — | — |
| 2005-01-05 | $16.03 | $16.03 | 418,100 | — | — |
| 2005-01-04 | $15.91 | $15.91 | 555,700 | — | — |
| 2005-01-03 | $16.29 | $16.29 | 362,600 | — | — |