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
- 1990-06-27 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 | $22.42 | $22.42 | 252,600 | — | — |
| 2005-12-29 | $22.46 | $22.46 | 156,900 | — | — |
| 2005-12-28 | $22.34 | $22.34 | 310,650 | — | — |
| 2005-12-27 | $22.33 | $22.33 | 262,800 | — | — |
| 2005-12-23 | $22.59 | $22.59 | 166,800 | — | — |
| 2005-12-22 | $22.51 | $22.51 | 263,250 | — | — |
| 2005-12-21 | $22.20 | $22.20 | 550,200 | — | — |
| 2005-12-20 | $21.87 | $21.87 | 832,950 | — | — |
| 2005-12-19 | $22.09 | $22.09 | 1,008,600 | — | — |
| 2005-12-16 | $21.78 | $21.78 | 1,184,850 | — | — |
| 2005-12-15 | $21.37 | $21.37 | 550,950 | — | — |
| 2005-12-14 | $21.04 | $21.04 | 285,150 | — | — |
| 2005-12-13 | $21.11 | $21.11 | 419,550 | — | — |
| 2005-12-12 | $20.99 | $20.99 | 678,150 | — | — |
| 2005-12-09 | $20.99 | $20.99 | 685,200 | — | — |
| 2005-12-08 | $20.42 | $20.42 | 767,400 | — | — |
| 2005-12-07 | $20.65 | $20.65 | 262,200 | — | — |
| 2005-12-06 | $20.84 | $20.84 | 263,700 | — | — |
| 2005-12-05 | $20.80 | $20.80 | 561,300 | — | — |
| 2005-12-02 | $21.04 | $21.04 | 399,600 | — | — |
| 2005-12-01 | $20.96 | $20.96 | 636,300 | — | — |
| 2005-11-30 | $20.43 | $20.43 | 568,800 | — | — |
| 2005-11-29 | $19.97 | $19.97 | 511,500 | — | — |
| 2005-11-28 | $20.31 | $20.31 | 672,900 | — | — |
| 2005-11-25 | $20.36 | $20.36 | 95,250 | — | — |
| 2005-11-23 | $20.49 | $20.49 | 500,550 | — | — |
| 2005-11-22 | $20.44 | $20.44 | 828,000 | — | — |
| 2005-11-21 | $20.17 | $20.17 | 519,600 | — | — |
| 2005-11-18 | $20.23 | $20.23 | 820,800 | — | — |
| 2005-11-17 | $19.83 | $19.83 | 798,900 | — | — |
| 2005-11-16 | $19.79 | $19.79 | 1,110,750 | — | — |
| 2005-11-15 | $19.87 | $19.87 | 1,156,650 | — | — |
| 2005-11-14 | $19.43 | $19.43 | 893,100 | — | — |
| 2005-11-11 | $18.99 | $18.99 | 516,000 | — | — |
| 2005-11-10 | $18.99 | $18.99 | 850,650 | — | — |
| 2005-11-09 | $18.71 | $18.71 | 400,350 | — | — |
| 2005-11-08 | $18.65 | $18.65 | 645,300 | — | — |
| 2005-11-07 | $18.95 | $18.95 | 475,950 | — | — |
| 2005-11-04 | $18.77 | $18.77 | 581,250 | — | — |
| 2005-11-03 | $18.90 | $18.90 | 668,100 | — | — |
| 2005-11-02 | $18.63 | $18.63 | 413,850 | — | — |
| 2005-11-01 | $18.41 | $18.41 | 307,800 | — | — |
| 2005-10-31 | $18.73 | $18.73 | 607,650 | — | — |
| 2005-10-28 | $18.49 | $18.49 | 538,950 | — | — |
| 2005-10-27 | $18.27 | $18.27 | 298,350 | — | — |
| 2005-10-26 | $18.74 | $18.74 | 543,900 | — | — |
| 2005-10-25 | $18.87 | $18.87 | 442,500 | — | — |
| 2005-10-24 | $18.91 | $18.91 | 800,850 | — | — |
| 2005-10-21 | $18.84 | $18.84 | 1,322,850 | — | — |
| 2005-10-20 | $19.07 | $19.07 | 965,250 | — | — |
| 2005-10-19 | $19.26 | $19.26 | 985,650 | — | — |
| 2005-10-18 | $19.43 | $19.43 | 669,150 | — | — |
| 2005-10-17 | $19.29 | $19.29 | 541,950 | — | — |
| 2005-10-14 | $19.13 | $19.13 | 499,650 | — | — |
| 2005-10-13 | $18.72 | $18.72 | 532,950 | — | — |
| 2005-10-12 | $18.51 | $18.51 | 467,100 | — | — |
| 2005-10-11 | $18.66 | $18.66 | 578,400 | — | — |
| 2005-10-10 | $18.91 | $18.91 | 535,350 | — | — |
| 2005-10-07 | $19.35 | $19.35 | 385,050 | — | — |
| 2005-10-06 | $19.21 | $19.21 | 831,150 | — | — |
| 2005-10-05 | $19.50 | $19.50 | 671,250 | — | — |
| 2005-10-04 | $19.94 | $19.94 | 610,500 | — | — |
| 2005-10-03 | $20.16 | $20.16 | 554,700 | — | — |
| 2005-09-30 | $20.08 | $20.08 | 573,150 | — | — |
| 2005-09-29 | $20.21 | $20.21 | 600,150 | — | — |
| 2005-09-28 | $19.95 | $19.95 | 360,900 | — | — |
| 2005-09-27 | $19.85 | $19.85 | 724,200 | — | — |
| 2005-09-26 | $19.73 | $19.73 | 556,800 | — | — |
| 2005-09-23 | $19.53 | $19.53 | 1,416,150 | — | — |
| 2005-09-22 | $19.11 | $19.11 | 522,900 | — | — |
| 2005-09-21 | $19.04 | $19.04 | 616,650 | — | — |
| 2005-09-20 | $18.97 | $18.97 | 1,070,400 | — | — |
| 2005-09-19 | $19.01 | $19.01 | 722,850 | — | — |
| 2005-09-16 | $19.53 | $19.53 | 760,050 | — | — |
| 2005-09-15 | $19.38 | $19.38 | 613,200 | — | — |
| 2005-09-14 | $19.27 | $19.27 | 361,200 | — | — |
| 2005-09-13 | $19.47 | $19.47 | 390,600 | — | — |
| 2005-09-12 | $19.52 | $19.52 | 290,100 | — | — |
| 2005-09-09 | $19.67 | $19.67 | 202,350 | — | — |
| 2005-09-08 | $19.64 | $19.64 | 647,700 | — | — |
| 2005-09-07 | $19.69 | $19.69 | 480,450 | — | — |
| 2005-09-06 | $19.69 | $19.69 | 511,950 | — | — |
| 2005-09-02 | $19.57 | $19.57 | 377,850 | — | — |
| 2005-09-01 | $19.50 | $19.50 | 403,500 | — | — |
| 2005-08-31 | $19.41 | $19.41 | 1,121,700 | — | — |
| 2005-08-30 | $19.09 | $19.09 | 573,600 | — | — |
| 2005-08-29 | $18.88 | $18.88 | 776,550 | — | — |
| 2005-08-26 | $18.55 | $18.55 | 799,800 | — | — |
| 2005-08-25 | $18.43 | $18.43 | 417,300 | — | — |
| 2005-08-24 | $18.60 | $18.60 | 1,049,850 | — | — |
| 2005-08-23 | $18.63 | $18.63 | 925,950 | — | — |
| 2005-08-22 | $19.26 | $19.26 | 566,550 | — | — |
| 2005-08-19 | $19.13 | $19.13 | 365,850 | — | — |
| 2005-08-18 | $19.31 | $19.31 | 487,500 | — | — |
| 2005-08-17 | $19.31 | $19.31 | 768,000 | — | — |
| 2005-08-16 | $19.62 | $19.62 | 629,850 | — | — |
| 2005-08-15 | $19.99 | $19.99 | 567,750 | — | — |
| 2005-08-12 | $20.17 | $20.17 | 432,900 | — | — |
| 2005-08-11 | $20.33 | $20.33 | 997,650 | — | — |
| 2005-08-10 | $20.00 | $20.00 | 710,850 | — | — |
| 2005-08-09 | $20.55 | $20.55 | 306,000 | — | — |
| 2005-08-08 | $20.58 | $20.58 | 298,350 | — | — |
| 2005-08-05 | $20.98 | $20.98 | 221,400 | — | — |
| 2005-08-04 | $21.33 | $21.33 | 286,800 | — | — |
| 2005-08-03 | $21.58 | $21.58 | 364,050 | — | — |
| 2005-08-02 | $21.78 | $21.78 | 397,200 | — | — |
| 2005-08-01 | $21.41 | $21.41 | 241,650 | — | — |
| 2005-07-29 | $21.33 | $21.33 | 373,050 | — | — |
| 2005-07-28 | $21.27 | $21.27 | 249,150 | — | — |
| 2005-07-27 | $21.13 | $21.13 | 454,650 | — | — |
| 2005-07-26 | $21.21 | $21.21 | 358,050 | — | — |
| 2005-07-25 | $21.23 | $21.23 | 800,850 | — | — |
| 2005-07-22 | $20.98 | $20.98 | 990,300 | — | — |
| 2005-07-21 | $21.34 | $21.34 | 1,246,350 | — | — |
| 2005-07-20 | $21.95 | $21.95 | 565,200 | — | — |
| 2005-07-19 | $21.27 | $21.27 | 314,400 | — | — |
| 2005-07-18 | $20.67 | $20.67 | 642,900 | — | — |
| 2005-07-15 | $20.94 | $20.94 | 304,050 | — | — |
| 2005-07-14 | $20.97 | $20.97 | 415,650 | — | — |
| 2005-07-13 | $21.00 | $21.00 | 317,250 | — | — |
| 2005-07-12 | $21.10 | $21.10 | 192,750 | — | — |
| 2005-07-11 | $21.00 | $21.00 | 448,650 | — | — |
| 2005-07-08 | $20.73 | $20.73 | 409,500 | — | — |
| 2005-07-07 | $20.62 | $20.62 | 242,550 | — | — |
| 2005-07-06 | $20.84 | $20.84 | 427,650 | — | — |
| 2005-07-05 | $20.90 | $20.90 | 352,500 | — | — |
| 2005-07-01 | $20.28 | $20.28 | 243,600 | — | — |
| 2005-06-30 | $20.28 | $20.28 | 473,550 | — | — |
| 2005-06-29 | $20.21 | $20.21 | 260,400 | — | — |
| 2005-06-28 | $20.08 | $20.08 | 669,450 | — | — |
| 2005-06-27 | $19.74 | $19.74 | 551,400 | — | — |
| 2005-06-24 | $19.88 | $19.88 | 691,500 | — | — |
| 2005-06-23 | $19.84 | $19.84 | 546,750 | — | — |
| 2005-06-22 | $20.45 | $20.45 | 396,600 | — | — |
| 2005-06-21 | $20.29 | $20.29 | 372,600 | — | — |
| 2005-06-20 | $20.38 | $20.38 | 298,200 | — | — |
| 2005-06-17 | $20.59 | $20.59 | 605,850 | — | — |
| 2005-06-16 | $20.75 | $20.75 | 483,300 | — | — |
| 2005-06-15 | $21.11 | $21.11 | 306,300 | — | — |
| 2005-06-14 | $21.13 | $21.13 | 247,200 | — | — |
| 2005-06-13 | $21.10 | $21.10 | 476,550 | — | — |
| 2005-06-10 | $20.91 | $20.91 | 225,750 | — | — |
| 2005-06-09 | $20.95 | $20.95 | 1,023,300 | — | — |
| 2005-06-08 | $20.59 | $20.59 | 462,450 | — | — |
| 2005-06-07 | $20.44 | $20.44 | 835,350 | — | — |
| 2005-06-06 | $20.65 | $20.65 | 920,250 | — | — |
| 2005-06-03 | $21.03 | $21.03 | 535,500 | — | — |
| 2005-06-02 | $21.31 | $21.31 | 529,050 | — | — |
| 2005-06-01 | $21.16 | $21.16 | 606,450 | — | — |
| 2005-05-31 | $21.11 | $21.11 | 675,600 | — | — |
| 2005-05-27 | $21.12 | $21.12 | 410,850 | — | — |
| 2005-05-26 | $21.15 | $21.15 | 536,100 | — | — |
| 2005-05-25 | $20.85 | $20.85 | 469,800 | — | — |
| 2005-05-24 | $20.91 | $20.91 | 785,250 | — | — |
| 2005-05-23 | $20.17 | $20.17 | 309,300 | — | — |
| 2005-05-20 | $20.16 | $20.16 | 375,900 | — | — |
| 2005-05-19 | $20.06 | $20.06 | 385,350 | — | — |
| 2005-05-18 | $19.75 | $19.75 | 681,750 | — | — |
| 2005-05-17 | $19.33 | $19.33 | 569,250 | — | — |
| 2005-05-16 | $19.23 | $19.23 | 424,800 | — | — |
| 2005-05-13 | $19.05 | $19.05 | 535,500 | — | — |
| 2005-05-12 | $19.07 | $19.07 | 646,950 | — | — |
| 2005-05-11 | $18.87 | $18.87 | 287,400 | — | — |
| 2005-05-10 | $18.78 | $18.78 | 430,800 | — | — |
| 2005-05-09 | $18.90 | $18.90 | 400,200 | — | — |
| 2005-05-06 | $18.75 | $18.75 | 678,900 | — | — |
| 2005-05-05 | $18.43 | $18.43 | 797,700 | — | — |
| 2005-05-04 | $18.21 | $18.21 | 442,950 | — | — |
| 2005-05-03 | $18.18 | $18.18 | 383,700 | — | — |
| 2005-05-02 | $18.25 | $18.25 | 849,450 | — | — |
| 2005-04-29 | $18.03 | $18.03 | 678,000 | — | — |
| 2005-04-28 | $17.73 | $17.73 | 1,004,250 | — | — |
| 2005-04-27 | $18.01 | $18.01 | 1,128,000 | — | — |
| 2005-04-26 | $17.93 | $17.93 | 1,090,050 | — | — |
| 2005-04-25 | $17.81 | $17.81 | 1,046,100 | — | — |
| 2005-04-22 | $17.83 | $17.83 | 1,330,200 | — | — |
| 2005-04-21 | $17.78 | $17.78 | 4,737,750 | — | — |
| 2005-04-20 | $17.87 | $17.87 | 691,950 | — | — |
| 2005-04-19 | $18.01 | $18.01 | 1,305,750 | — | — |
| 2005-04-18 | $17.93 | $17.93 | 960,150 | — | — |
| 2005-04-15 | $17.87 | $17.87 | 1,228,050 | — | — |
| 2005-04-14 | $18.85 | $18.85 | 591,300 | — | — |
| 2005-04-13 | $18.82 | $18.82 | 552,600 | — | — |
| 2005-04-12 | $19.25 | $19.25 | 1,015,200 | — | — |
| 2005-04-11 | $19.47 | $19.47 | 1,860,150 | — | — |
| 2005-04-08 | $20.70 | $20.70 | 930,900 | — | — |
| 2005-04-07 | $21.40 | $21.40 | 955,200 | — | — |
| 2005-04-06 | $21.17 | $21.17 | 477,300 | — | — |
| 2005-04-05 | $21.13 | $21.13 | 423,150 | — | — |
| 2005-04-04 | $21.09 | $21.09 | 292,350 | — | — |
| 2005-04-01 | $21.17 | $21.17 | 510,450 | — | — |
| 2005-03-31 | $21.22 | $21.22 | 1,028,250 | — | — |
| 2005-03-30 | $20.72 | $20.72 | 383,250 | — | — |
| 2005-03-29 | $20.34 | $20.34 | 536,700 | — | — |
| 2005-03-28 | $20.63 | $20.63 | 604,950 | — | — |
| 2005-03-24 | $20.95 | $20.95 | 494,100 | — | — |
| 2005-03-23 | $20.89 | $20.89 | 778,350 | — | — |
| 2005-03-22 | $20.60 | $20.60 | 827,250 | — | — |
| 2005-03-21 | $21.01 | $21.01 | 535,200 | — | — |
| 2005-03-18 | $20.67 | $20.67 | 1,385,550 | — | — |
| 2005-03-17 | $20.52 | $20.52 | 828,600 | — | — |
| 2005-03-16 | $20.71 | $20.71 | 658,350 | — | — |
| 2005-03-15 | $21.29 | $21.29 | 417,000 | — | — |
| 2005-03-14 | $21.60 | $21.60 | 420,900 | — | — |
| 2005-03-11 | $21.43 | $21.43 | 250,950 | — | — |
| 2005-03-10 | $21.60 | $21.60 | 364,950 | — | — |
| 2005-03-09 | $21.83 | $21.83 | 410,550 | — | — |
| 2005-03-08 | $21.77 | $21.77 | 589,200 | — | — |
| 2005-03-07 | $22.00 | $22.00 | 691,950 | — | — |
| 2005-03-04 | $21.71 | $21.71 | 531,450 | — | — |
| 2005-03-03 | $21.67 | $21.67 | 520,950 | — | — |
| 2005-03-02 | $21.68 | $21.68 | 663,450 | — | — |
| 2005-03-01 | $21.79 | $21.79 | 840,000 | — | — |
| 2005-02-28 | $21.68 | $21.68 | 925,650 | — | — |
| 2005-02-25 | $21.97 | $21.97 | 336,450 | — | — |
| 2005-02-24 | $21.69 | $21.69 | 647,850 | — | — |
| 2005-02-23 | $21.03 | $21.03 | 814,050 | — | — |
| 2005-02-22 | $21.14 | $21.14 | 733,800 | — | — |
| 2005-02-18 | $21.15 | $21.15 | 550,950 | — | — |
| 2005-02-17 | $21.26 | $21.26 | 443,400 | — | — |
| 2005-02-16 | $21.74 | $21.74 | 490,500 | — | — |
| 2005-02-15 | $21.87 | $21.87 | 845,400 | — | — |
| 2005-02-14 | $21.37 | $21.37 | 341,400 | — | — |
| 2005-02-11 | $21.55 | $21.55 | 598,500 | — | — |
| 2005-02-10 | $20.95 | $20.95 | 765,000 | — | — |
| 2005-02-09 | $21.43 | $21.43 | 1,042,350 | — | — |
| 2005-02-08 | $20.77 | $20.77 | 1,812,600 | — | — |
| 2005-02-07 | $21.67 | $21.67 | 975,300 | — | — |
| 2005-02-04 | $21.75 | $21.75 | 722,250 | — | — |
| 2005-02-03 | $21.23 | $21.23 | 521,850 | — | — |
| 2005-02-02 | $21.67 | $21.67 | 375,450 | — | — |
| 2005-02-01 | $21.81 | $21.81 | 1,195,950 | — | — |
| 2005-01-31 | $21.31 | $21.31 | 683,700 | — | — |
| 2005-01-28 | $20.66 | $20.66 | 520,800 | — | — |
| 2005-01-27 | $20.84 | $20.84 | 443,850 | — | — |
| 2005-01-26 | $20.93 | $20.93 | 611,100 | — | — |
| 2005-01-25 | $20.23 | $20.23 | 512,400 | — | — |
| 2005-01-24 | $20.25 | $20.25 | 436,800 | — | — |
| 2005-01-21 | $20.67 | $20.67 | 676,350 | — | — |
| 2005-01-20 | $20.80 | $20.80 | 611,250 | — | — |
| 2005-01-19 | $21.18 | $21.18 | 602,700 | — | — |
| 2005-01-18 | $21.35 | $21.35 | 376,200 | — | — |
| 2005-01-14 | $21.14 | $21.14 | 853,350 | — | — |
| 2005-01-13 | $20.84 | $20.84 | 439,500 | — | — |
| 2005-01-12 | $20.97 | $20.97 | 834,750 | — | — |
| 2005-01-11 | $21.03 | $21.03 | 787,500 | — | — |
| 2005-01-10 | $21.71 | $21.71 | 884,550 | — | — |
| 2005-01-07 | $21.51 | $21.51 | 630,750 | — | — |
| 2005-01-06 | $21.89 | $21.89 | 1,165,200 | — | — |
| 2005-01-05 | $21.47 | $21.47 | 957,000 | — | — |
| 2005-01-04 | $21.31 | $21.31 | 947,700 | — | — |
| 2005-01-03 | $22.07 | $22.07 | 622,500 | — | — |