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
- 1983-10-20 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 | $24.80 | $27.69 | 255,300 | — | — |
| 2005-12-29 | $24.79 | $27.68 | 155,900 | — | — |
| 2005-12-28 | $25.05 | $27.97 | 251,200 | — | — |
| 2005-12-27 | $24.70 | $27.58 | 360,700 | — | — |
| 2005-12-23 | $24.69 | $27.57 | 180,000 | — | — |
| 2005-12-22 | $24.63 | $27.50 | 377,500 | — | — |
| 2005-12-21 | $24.25 | $27.08 | 260,700 | — | — |
| 2005-12-20 | $24.57 | $27.44 | 346,900 | — | — |
| 2005-12-19 | $24.88 | $27.78 | 345,500 | — | — |
| 2005-12-16 | $24.94 | $27.85 | 641,000 | — | — |
| 2005-12-15 | $24.91 | $27.82 | 1,124,700 | — | — |
| 2005-12-14 | $25.16 | $28.09 | 419,600 | — | — |
| 2005-12-13 | $25.50 | $28.47 | 1,160,900 | — | — |
| 2005-12-12 | $24.48 | $27.34 | 769,200 | — | — |
| 2005-12-09 | $24.14 | $26.96 | 620,800 | — | — |
| 2005-12-08 | $24.05 | $26.86 | 1,169,800 | — | — |
| 2005-12-07 | $23.93 | $26.72 | 1,128,200 | — | — |
| 2005-12-06 | $25.00 | $27.92 | 326,800 | — | — |
| 2005-12-05 | $24.84 | $27.74 | 526,700 | — | — |
| 2005-12-02 | $24.84 | $27.74 | 495,700 | — | — |
| 2005-12-01 | $23.70 | $26.46 | 572,000 | — | — |
| 2005-11-30 | $22.97 | $25.65 | 196,700 | — | — |
| 2005-11-29 | $22.68 | $25.33 | 132,300 | — | — |
| 2005-11-28 | $22.76 | $25.41 | 219,300 | — | — |
| 2005-11-25 | $23.03 | $25.72 | 45,300 | — | — |
| 2005-11-23 | $22.90 | $25.57 | 256,000 | — | — |
| 2005-11-22 | $22.95 | $25.63 | 257,500 | — | — |
| 2005-11-21 | $22.97 | $25.65 | 254,600 | — | — |
| 2005-11-18 | $23.16 | $25.86 | 100,100 | — | — |
| 2005-11-17 | $23.05 | $25.74 | 123,300 | — | — |
| 2005-11-16 | $22.40 | $25.01 | 148,600 | — | — |
| 2005-11-15 | $22.70 | $25.35 | 449,300 | — | — |
| 2005-11-14 | $23.05 | $25.74 | 146,400 | — | — |
| 2005-11-11 | $23.06 | $25.75 | 117,400 | — | — |
| 2005-11-10 | $23.00 | $25.68 | 178,200 | — | — |
| 2005-11-09 | $22.48 | $25.10 | 219,700 | — | — |
| 2005-11-08 | $22.17 | $24.76 | 209,400 | — | — |
| 2005-11-07 | $21.84 | $24.39 | 305,900 | — | — |
| 2005-11-04 | $21.56 | $24.07 | 195,400 | — | — |
| 2005-11-03 | $22.19 | $24.78 | 219,700 | — | — |
| 2005-11-02 | $22.20 | $24.79 | 268,300 | — | — |
| 2005-11-01 | $21.86 | $24.41 | 222,700 | — | — |
| 2005-10-31 | $21.57 | $24.09 | 219,300 | — | — |
| 2005-10-28 | $21.06 | $23.52 | 273,100 | — | — |
| 2005-10-27 | $20.82 | $23.20 | 240,500 | — | — |
| 2005-10-26 | $20.97 | $23.37 | 188,000 | — | — |
| 2005-10-25 | $21.11 | $23.52 | 212,200 | — | — |
| 2005-10-24 | $21.51 | $23.97 | 269,200 | — | — |
| 2005-10-21 | $21.27 | $23.70 | 278,900 | — | — |
| 2005-10-20 | $20.88 | $23.27 | 315,700 | — | — |
| 2005-10-19 | $21.10 | $23.51 | 310,000 | — | — |
| 2005-10-18 | $20.53 | $22.88 | 296,200 | — | — |
| 2005-10-17 | $20.66 | $23.02 | 226,000 | — | — |
| 2005-10-14 | $20.86 | $23.24 | 199,600 | — | — |
| 2005-10-13 | $20.72 | $23.09 | 283,000 | — | — |
| 2005-10-12 | $20.92 | $23.31 | 272,200 | — | — |
| 2005-10-11 | $20.90 | $23.29 | 374,900 | — | — |
| 2005-10-10 | $21.01 | $23.41 | 224,200 | — | — |
| 2005-10-07 | $21.47 | $23.92 | 272,400 | — | — |
| 2005-10-06 | $21.37 | $23.81 | 534,900 | — | — |
| 2005-10-05 | $21.99 | $24.50 | 405,000 | — | — |
| 2005-10-04 | $22.94 | $25.56 | 717,000 | — | — |
| 2005-10-03 | $23.02 | $25.65 | 384,000 | — | — |
| 2005-09-30 | $23.20 | $25.85 | 236,900 | — | — |
| 2005-09-29 | $23.06 | $25.69 | 217,200 | — | — |
| 2005-09-28 | $22.90 | $25.52 | 328,500 | — | — |
| 2005-09-27 | $22.70 | $25.29 | 727,300 | — | — |
| 2005-09-26 | $21.92 | $24.42 | 287,400 | — | — |
| 2005-09-23 | $21.92 | $24.42 | 126,900 | — | — |
| 2005-09-22 | $21.87 | $24.37 | 265,800 | — | — |
| 2005-09-21 | $21.70 | $24.18 | 506,400 | — | — |
| 2005-09-20 | $22.00 | $24.51 | 226,800 | — | — |
| 2005-09-19 | $22.11 | $24.64 | 254,900 | — | — |
| 2005-09-16 | $22.23 | $24.77 | 477,700 | — | — |
| 2005-09-15 | $21.77 | $24.26 | 171,300 | — | — |
| 2005-09-14 | $21.41 | $23.86 | 210,400 | — | — |
| 2005-09-13 | $21.69 | $24.17 | 304,700 | — | — |
| 2005-09-12 | $21.68 | $24.16 | 229,500 | — | — |
| 2005-09-09 | $21.72 | $24.20 | 296,100 | — | — |
| 2005-09-08 | $21.51 | $23.97 | 620,600 | — | — |
| 2005-09-07 | $20.53 | $22.88 | 1,029,400 | — | — |
| 2005-09-06 | $20.25 | $22.56 | 267,500 | — | — |
| 2005-09-02 | $20.00 | $22.28 | 297,000 | — | — |
| 2005-09-01 | $20.39 | $22.72 | 384,900 | — | — |
| 2005-08-31 | $20.25 | $22.56 | 265,700 | — | — |
| 2005-08-30 | $19.91 | $22.18 | 150,700 | — | — |
| 2005-08-29 | $20.38 | $22.71 | 175,800 | — | — |
| 2005-08-26 | $19.87 | $22.14 | 222,200 | — | — |
| 2005-08-25 | $19.95 | $22.23 | 178,200 | — | — |
| 2005-08-24 | $19.89 | $22.16 | 228,100 | — | — |
| 2005-08-23 | $19.69 | $21.94 | 177,000 | — | — |
| 2005-08-22 | $19.58 | $21.82 | 208,900 | — | — |
| 2005-08-19 | $19.47 | $21.69 | 143,400 | — | — |
| 2005-08-18 | $19.51 | $21.74 | 312,200 | — | — |
| 2005-08-17 | $20.30 | $22.62 | 368,700 | — | — |
| 2005-08-16 | $20.25 | $22.56 | 174,900 | — | — |
| 2005-08-15 | $20.91 | $23.30 | 170,600 | — | — |
| 2005-08-12 | $20.94 | $23.33 | 175,000 | — | — |
| 2005-08-11 | $21.15 | $23.57 | 77,100 | — | — |
| 2005-08-10 | $21.07 | $23.48 | 162,500 | — | — |
| 2005-08-09 | $21.01 | $23.41 | 95,100 | — | — |
| 2005-08-08 | $20.97 | $23.37 | 165,300 | — | — |
| 2005-08-05 | $21.00 | $23.40 | 207,000 | — | — |
| 2005-08-04 | $20.89 | $23.28 | 209,700 | — | — |
| 2005-08-03 | $21.50 | $23.96 | 118,200 | — | — |
| 2005-08-02 | $21.85 | $24.35 | 188,900 | — | — |
| 2005-08-01 | $21.90 | $24.40 | 179,500 | — | — |
| 2005-07-29 | $21.76 | $24.25 | 183,200 | — | — |
| 2005-07-28 | $21.75 | $24.23 | 194,900 | — | — |
| 2005-07-27 | $21.68 | $24.11 | 120,700 | — | — |
| 2005-07-26 | $21.60 | $24.02 | 196,600 | — | — |
| 2005-07-25 | $21.38 | $23.77 | 100,300 | — | — |
| 2005-07-22 | $21.78 | $24.22 | 151,200 | — | — |
| 2005-07-21 | $21.32 | $23.71 | 192,300 | — | — |
| 2005-07-20 | $22.00 | $24.46 | 146,000 | — | — |
| 2005-07-19 | $21.47 | $23.87 | 226,700 | — | — |
| 2005-07-18 | $21.18 | $23.55 | 292,600 | — | — |
| 2005-07-15 | $20.85 | $23.18 | 132,300 | — | — |
| 2005-07-14 | $20.87 | $23.21 | 215,000 | — | — |
| 2005-07-13 | $20.63 | $22.94 | 159,600 | — | — |
| 2005-07-12 | $20.68 | $22.99 | 131,400 | — | — |
| 2005-07-11 | $20.80 | $23.13 | 265,400 | — | — |
| 2005-07-08 | $20.45 | $22.74 | 306,100 | — | — |
| 2005-07-07 | $19.98 | $22.22 | 342,200 | — | — |
| 2005-07-06 | $20.04 | $22.28 | 409,700 | — | — |
| 2005-07-05 | $20.68 | $22.99 | 217,800 | — | — |
| 2005-07-01 | $19.63 | $21.83 | 87,000 | — | — |
| 2005-06-30 | $19.82 | $22.04 | 122,600 | — | — |
| 2005-06-29 | $20.01 | $22.25 | 163,100 | — | — |
| 2005-06-28 | $19.76 | $21.97 | 169,200 | — | — |
| 2005-06-27 | $19.52 | $21.70 | 251,100 | — | — |
| 2005-06-24 | $19.62 | $21.82 | 327,100 | — | — |
| 2005-06-23 | $19.77 | $21.98 | 201,700 | — | — |
| 2005-06-22 | $20.43 | $22.72 | 248,100 | — | — |
| 2005-06-21 | $20.49 | $22.78 | 336,100 | — | — |
| 2005-06-20 | $19.70 | $21.90 | 263,100 | — | — |
| 2005-06-17 | $19.69 | $21.89 | 592,200 | — | — |
| 2005-06-16 | $19.76 | $21.97 | 328,400 | — | — |
| 2005-06-15 | $20.40 | $22.68 | 583,200 | — | — |
| 2005-06-14 | $19.14 | $21.28 | 737,900 | — | — |
| 2005-06-13 | $18.38 | $20.44 | 172,700 | — | — |
| 2005-06-10 | $18.22 | $20.26 | 127,400 | — | — |
| 2005-06-09 | $18.66 | $20.75 | 188,000 | — | — |
| 2005-06-08 | $18.87 | $20.98 | 209,000 | — | — |
| 2005-06-07 | $19.04 | $21.17 | 253,400 | — | — |
| 2005-06-06 | $18.70 | $20.79 | 103,500 | — | — |
| 2005-06-03 | $18.13 | $20.16 | 64,500 | — | — |
| 2005-06-02 | $18.35 | $20.40 | 81,000 | — | — |
| 2005-06-01 | $18.40 | $20.46 | 145,400 | — | — |
| 2005-05-31 | $18.04 | $20.06 | 115,500 | — | — |
| 2005-05-27 | $18.37 | $20.43 | 48,100 | — | — |
| 2005-05-26 | $18.35 | $20.40 | 97,100 | — | — |
| 2005-05-25 | $17.96 | $19.97 | 76,400 | — | — |
| 2005-05-24 | $18.48 | $20.55 | 70,300 | — | — |
| 2005-05-23 | $18.59 | $20.67 | 182,400 | — | — |
| 2005-05-20 | $18.39 | $20.45 | 108,400 | — | — |
| 2005-05-19 | $18.37 | $20.43 | 125,200 | — | — |
| 2005-05-18 | $18.40 | $20.46 | 151,500 | — | — |
| 2005-05-17 | $17.82 | $19.81 | 137,400 | — | — |
| 2005-05-16 | $17.78 | $19.77 | 260,700 | — | — |
| 2005-05-13 | $17.15 | $19.07 | 117,300 | — | — |
| 2005-05-12 | $17.09 | $19.00 | 134,800 | — | — |
| 2005-05-11 | $17.62 | $19.59 | 80,500 | — | — |
| 2005-05-10 | $17.64 | $19.61 | 103,600 | — | — |
| 2005-05-09 | $17.69 | $19.67 | 112,900 | — | — |
| 2005-05-06 | $17.26 | $19.19 | 105,400 | — | — |
| 2005-05-05 | $17.42 | $19.37 | 91,300 | — | — |
| 2005-05-04 | $17.63 | $19.60 | 126,900 | — | — |
| 2005-05-03 | $16.98 | $18.88 | 215,700 | — | — |
| 2005-05-02 | $17.14 | $19.06 | 101,100 | — | — |
| 2005-04-29 | $16.88 | $18.77 | 130,100 | — | — |
| 2005-04-28 | $16.85 | $18.74 | 140,300 | — | — |
| 2005-04-27 | $17.85 | $19.80 | 182,900 | — | — |
| 2005-04-26 | $17.15 | $19.03 | 139,700 | — | — |
| 2005-04-25 | $17.73 | $19.67 | 90,400 | — | — |
| 2005-04-22 | $17.42 | $19.33 | 138,700 | — | — |
| 2005-04-21 | $17.71 | $19.65 | 164,100 | — | — |
| 2005-04-20 | $17.10 | $18.97 | 168,400 | — | — |
| 2005-04-19 | $17.96 | $19.93 | 245,000 | — | — |
| 2005-04-18 | $17.09 | $18.96 | 206,000 | — | — |
| 2005-04-15 | $16.60 | $18.42 | 219,300 | — | — |
| 2005-04-14 | $17.23 | $19.12 | 104,600 | — | — |
| 2005-04-13 | $17.61 | $19.54 | 74,400 | — | — |
| 2005-04-12 | $17.89 | $19.85 | 99,800 | — | — |
| 2005-04-11 | $17.48 | $19.39 | 80,700 | — | — |
| 2005-04-08 | $17.58 | $19.50 | 84,900 | — | — |
| 2005-04-07 | $17.87 | $19.83 | 104,900 | — | — |
| 2005-04-06 | $17.83 | $19.78 | 174,000 | — | — |
| 2005-04-05 | $17.89 | $19.85 | 148,500 | — | — |
| 2005-04-04 | $18.04 | $20.01 | 90,400 | — | — |
| 2005-04-01 | $17.58 | $19.50 | 150,400 | — | — |
| 2005-03-31 | $17.97 | $19.94 | 209,000 | — | — |
| 2005-03-30 | $18.14 | $20.12 | 121,100 | — | — |
| 2005-03-29 | $17.75 | $19.69 | 166,100 | — | — |
| 2005-03-28 | $18.04 | $20.01 | 90,000 | — | — |
| 2005-03-24 | $18.05 | $20.03 | 100,100 | — | — |
| 2005-03-23 | $17.68 | $19.61 | 101,300 | — | — |
| 2005-03-22 | $17.90 | $19.86 | 157,000 | — | — |
| 2005-03-21 | $18.17 | $20.16 | 75,100 | — | — |
| 2005-03-18 | $18.25 | $20.25 | 344,200 | — | — |
| 2005-03-17 | $18.06 | $20.04 | 94,600 | — | — |
| 2005-03-16 | $18.05 | $20.03 | 152,600 | — | — |
| 2005-03-15 | $17.83 | $19.78 | 151,400 | — | — |
| 2005-03-14 | $18.04 | $20.01 | 133,100 | — | — |
| 2005-03-11 | $17.88 | $19.84 | 139,300 | — | — |
| 2005-03-10 | $18.03 | $20.00 | 247,300 | — | — |
| 2005-03-09 | $18.86 | $20.92 | 440,500 | — | — |
| 2005-03-08 | $17.72 | $19.66 | 241,200 | — | — |
| 2005-03-07 | $17.72 | $19.66 | 85,000 | — | — |
| 2005-03-04 | $18.00 | $19.97 | 127,300 | — | — |
| 2005-03-03 | $17.61 | $19.54 | 165,300 | — | — |
| 2005-03-02 | $18.10 | $20.08 | 90,700 | — | — |
| 2005-03-01 | $18.24 | $20.24 | 106,000 | — | — |
| 2005-02-28 | $18.04 | $20.01 | 125,400 | — | — |
| 2005-02-25 | $18.24 | $20.24 | 103,100 | — | — |
| 2005-02-24 | $17.88 | $19.84 | 76,900 | — | — |
| 2005-02-23 | $17.54 | $19.46 | 71,100 | — | — |
| 2005-02-22 | $17.38 | $19.28 | 115,900 | — | — |
| 2005-02-18 | $17.83 | $19.78 | 84,100 | — | — |
| 2005-02-17 | $17.82 | $19.77 | 143,800 | — | — |
| 2005-02-16 | $18.30 | $20.30 | 250,000 | — | — |
| 2005-02-15 | $18.35 | $20.36 | 223,200 | — | — |
| 2005-02-14 | $18.03 | $20.00 | 181,600 | — | — |
| 2005-02-11 | $18.25 | $20.25 | 200,700 | — | — |
| 2005-02-10 | $18.29 | $20.29 | 153,900 | — | — |
| 2005-02-09 | $18.23 | $20.22 | 183,300 | — | — |
| 2005-02-08 | $18.52 | $20.55 | 94,600 | — | — |
| 2005-02-07 | $18.25 | $20.25 | 184,400 | — | — |
| 2005-02-04 | $18.26 | $20.26 | 153,600 | — | — |
| 2005-02-03 | $17.85 | $19.80 | 153,800 | — | — |
| 2005-02-02 | $17.86 | $19.81 | 131,600 | — | — |
| 2005-02-01 | $17.43 | $19.34 | 257,600 | — | — |
| 2005-01-31 | $17.62 | $19.55 | 129,600 | — | — |
| 2005-01-28 | $17.19 | $19.07 | 163,700 | — | — |
| 2005-01-27 | $17.48 | $19.35 | 169,300 | — | — |
| 2005-01-26 | $17.15 | $18.98 | 125,600 | — | — |
| 2005-01-25 | $16.93 | $18.74 | 162,500 | — | — |
| 2005-01-24 | $16.93 | $18.74 | 102,200 | — | — |
| 2005-01-21 | $17.09 | $18.92 | 180,200 | — | — |
| 2005-01-20 | $17.25 | $19.09 | 196,500 | — | — |
| 2005-01-19 | $17.63 | $19.51 | 180,800 | — | — |
| 2005-01-18 | $17.58 | $19.46 | 142,700 | — | — |
| 2005-01-14 | $17.25 | $19.09 | 84,300 | — | — |
| 2005-01-13 | $16.97 | $18.78 | 178,900 | — | — |
| 2005-01-12 | $17.00 | $18.82 | 377,400 | — | — |
| 2005-01-11 | $16.93 | $18.74 | 159,900 | — | — |
| 2005-01-10 | $17.38 | $19.24 | 110,900 | — | — |
| 2005-01-07 | $17.15 | $18.98 | 200,200 | — | — |
| 2005-01-06 | $17.94 | $19.86 | 205,200 | — | — |
| 2005-01-05 | $17.75 | $19.65 | 304,700 | — | — |
| 2005-01-04 | $17.50 | $19.37 | 137,500 | — | — |
| 2005-01-03 | $18.00 | $19.92 | 177,900 | — | — |