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
- 1985-11-26 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 | $22.55 | $40.90 | 120,800 | — | — |
| 2005-12-29 | $22.85 | $41.44 | 95,300 | — | — |
| 2005-12-28 | $22.69 | $41.15 | 53,500 | — | — |
| 2005-12-27 | $22.73 | $41.23 | 72,400 | — | — |
| 2005-12-23 | $23.01 | $41.73 | 60,400 | — | — |
| 2005-12-22 | $23.00 | $41.72 | 83,700 | — | — |
| 2005-12-21 | $23.04 | $41.79 | 81,700 | — | — |
| 2005-12-20 | $22.74 | $41.24 | 66,500 | — | — |
| 2005-12-19 | $22.78 | $41.32 | 72,100 | — | — |
| 2005-12-16 | $23.15 | $41.99 | 269,600 | — | — |
| 2005-12-15 | $23.49 | $42.60 | 73,600 | — | — |
| 2005-12-14 | $24.08 | $43.67 | 99,400 | — | — |
| 2005-12-13 | $23.77 | $43.11 | 52,600 | — | — |
| 2005-12-12 | $23.89 | $42.99 | 39,300 | — | — |
| 2005-12-09 | $23.90 | $43.00 | 54,700 | — | — |
| 2005-12-08 | $23.64 | $42.54 | 61,900 | — | — |
| 2005-12-07 | $23.70 | $42.64 | 78,900 | — | — |
| 2005-12-06 | $24.11 | $43.38 | 57,100 | — | — |
| 2005-12-05 | $24.14 | $43.44 | 43,100 | — | — |
| 2005-12-02 | $24.44 | $43.98 | 51,400 | — | — |
| 2005-12-01 | $24.50 | $44.08 | 88,700 | — | — |
| 2005-11-30 | $24.06 | $43.29 | 99,500 | — | — |
| 2005-11-29 | $23.93 | $43.06 | 44,000 | — | — |
| 2005-11-28 | $23.89 | $42.99 | 57,800 | — | — |
| 2005-11-25 | $24.49 | $44.07 | 13,500 | — | — |
| 2005-11-23 | $24.43 | $43.96 | 33,000 | — | — |
| 2005-11-22 | $24.29 | $43.71 | 58,600 | — | — |
| 2005-11-21 | $24.19 | $43.53 | 44,000 | — | — |
| 2005-11-18 | $24.13 | $43.42 | 80,700 | — | — |
| 2005-11-17 | $23.93 | $43.06 | 92,200 | — | — |
| 2005-11-16 | $23.50 | $42.28 | 102,700 | — | — |
| 2005-11-15 | $23.86 | $42.93 | 96,400 | — | — |
| 2005-11-14 | $24.23 | $43.60 | 69,300 | — | — |
| 2005-11-11 | $24.34 | $43.80 | 54,400 | — | — |
| 2005-11-10 | $24.14 | $43.44 | 292,000 | — | — |
| 2005-11-09 | $24.05 | $43.27 | 83,100 | — | — |
| 2005-11-08 | $23.78 | $42.79 | 85,200 | — | — |
| 2005-11-07 | $23.85 | $42.91 | 116,100 | — | — |
| 2005-11-04 | $23.70 | $42.64 | 99,700 | — | — |
| 2005-11-03 | $23.62 | $42.50 | 76,500 | — | — |
| 2005-11-02 | $23.86 | $42.93 | 71,800 | — | — |
| 2005-11-01 | $23.55 | $42.37 | 101,000 | — | — |
| 2005-10-31 | $23.75 | $42.73 | 127,800 | — | — |
| 2005-10-28 | $23.42 | $42.14 | 88,100 | — | — |
| 2005-10-27 | $22.95 | $41.29 | 125,100 | — | — |
| 2005-10-26 | $23.38 | $42.07 | 98,700 | — | — |
| 2005-10-25 | $23.45 | $42.19 | 133,100 | — | — |
| 2005-10-24 | $23.54 | $42.36 | 265,000 | — | — |
| 2005-10-21 | $23.00 | $41.38 | 470,500 | — | — |
| 2005-10-20 | $22.50 | $40.48 | 108,600 | — | — |
| 2005-10-19 | $22.85 | $41.11 | 166,800 | — | — |
| 2005-10-18 | $22.12 | $39.80 | 102,400 | — | — |
| 2005-10-17 | $22.30 | $40.12 | 91,300 | — | — |
| 2005-10-14 | $22.37 | $40.25 | 64,300 | — | — |
| 2005-10-13 | $21.97 | $39.53 | 101,900 | — | — |
| 2005-10-12 | $21.93 | $39.46 | 112,100 | — | — |
| 2005-10-11 | $22.02 | $39.62 | 162,600 | — | — |
| 2005-10-10 | $22.06 | $39.69 | 55,700 | — | — |
| 2005-10-07 | $22.08 | $39.73 | 73,600 | — | — |
| 2005-10-06 | $21.96 | $39.51 | 110,900 | — | — |
| 2005-10-05 | $21.91 | $39.42 | 140,600 | — | — |
| 2005-10-04 | $22.47 | $40.43 | 100,000 | — | — |
| 2005-10-03 | $22.82 | $41.06 | 92,200 | — | — |
| 2005-09-30 | $22.60 | $40.66 | 77,600 | — | — |
| 2005-09-29 | $22.33 | $40.18 | 72,400 | — | — |
| 2005-09-28 | $22.07 | $39.71 | 142,900 | — | — |
| 2005-09-27 | $22.33 | $40.18 | 93,000 | — | — |
| 2005-09-26 | $22.66 | $40.77 | 56,500 | — | — |
| 2005-09-23 | $22.74 | $40.92 | 29,900 | — | — |
| 2005-09-22 | $22.55 | $40.57 | 89,800 | — | — |
| 2005-09-21 | $22.25 | $40.03 | 75,500 | — | — |
| 2005-09-20 | $22.50 | $40.48 | 90,800 | — | — |
| 2005-09-19 | $22.75 | $40.93 | 135,300 | — | — |
| 2005-09-16 | $23.40 | $42.10 | 189,500 | — | — |
| 2005-09-15 | $23.07 | $41.51 | 48,800 | — | — |
| 2005-09-14 | $23.14 | $41.64 | 82,800 | — | — |
| 2005-09-13 | $23.13 | $41.62 | 64,500 | — | — |
| 2005-09-12 | $23.76 | $42.41 | 63,900 | — | — |
| 2005-09-09 | $23.73 | $42.36 | 65,800 | — | — |
| 2005-09-08 | $23.45 | $41.86 | 81,800 | — | — |
| 2005-09-07 | $23.73 | $42.36 | 44,900 | — | — |
| 2005-09-06 | $23.66 | $42.23 | 82,900 | — | — |
| 2005-09-02 | $23.34 | $41.66 | 50,900 | — | — |
| 2005-09-01 | $23.46 | $41.87 | 108,500 | — | — |
| 2005-08-31 | $23.63 | $42.18 | 81,700 | — | — |
| 2005-08-30 | $23.18 | $41.37 | 35,800 | — | — |
| 2005-08-29 | $23.27 | $41.54 | 41,700 | — | — |
| 2005-08-26 | $22.93 | $40.93 | 82,200 | — | — |
| 2005-08-25 | $23.31 | $41.61 | 76,600 | — | — |
| 2005-08-24 | $23.35 | $41.68 | 89,700 | — | — |
| 2005-08-23 | $23.49 | $41.93 | 106,300 | — | — |
| 2005-08-22 | $23.80 | $42.48 | 65,800 | — | — |
| 2005-08-19 | $23.58 | $42.09 | 50,700 | — | — |
| 2005-08-18 | $23.37 | $41.71 | 100,100 | — | — |
| 2005-08-17 | $23.54 | $42.02 | 97,900 | — | — |
| 2005-08-16 | $23.50 | $41.95 | 99,700 | — | — |
| 2005-08-15 | $23.81 | $42.50 | 121,300 | — | — |
| 2005-08-12 | $23.70 | $42.30 | 112,400 | — | — |
| 2005-08-11 | $23.88 | $42.62 | 105,300 | — | — |
| 2005-08-10 | $23.40 | $41.77 | 78,300 | — | — |
| 2005-08-09 | $23.49 | $41.93 | 93,700 | — | — |
| 2005-08-08 | $23.35 | $41.68 | 55,900 | — | — |
| 2005-08-05 | $23.36 | $41.70 | 93,000 | — | — |
| 2005-08-04 | $23.37 | $41.71 | 161,600 | — | — |
| 2005-08-03 | $23.76 | $42.41 | 70,600 | — | — |
| 2005-08-02 | $24.25 | $43.28 | 85,100 | — | — |
| 2005-08-01 | $24.12 | $43.05 | 101,900 | — | — |
| 2005-07-29 | $24.05 | $42.93 | 63,300 | — | — |
| 2005-07-28 | $24.28 | $43.34 | 157,900 | — | — |
| 2005-07-27 | $24.35 | $43.46 | 122,500 | — | — |
| 2005-07-26 | $24.68 | $44.05 | 234,500 | — | — |
| 2005-07-25 | $25.30 | $45.16 | 52,600 | — | — |
| 2005-07-22 | $25.54 | $45.59 | 79,600 | — | — |
| 2005-07-21 | $25.02 | $44.66 | 62,000 | — | — |
| 2005-07-20 | $25.82 | $46.09 | 49,300 | — | — |
| 2005-07-19 | $25.29 | $45.14 | 38,400 | — | — |
| 2005-07-18 | $24.95 | $44.53 | 55,700 | — | — |
| 2005-07-15 | $25.18 | $44.94 | 66,800 | — | — |
| 2005-07-14 | $25.31 | $45.18 | 74,600 | — | — |
| 2005-07-13 | $25.60 | $45.69 | 68,700 | — | — |
| 2005-07-12 | $25.65 | $45.78 | 55,700 | — | — |
| 2005-07-11 | $25.92 | $46.27 | 121,100 | — | — |
| 2005-07-08 | $25.50 | $45.52 | 86,000 | — | — |
| 2005-07-07 | $24.79 | $44.25 | 50,500 | — | — |
| 2005-07-06 | $24.80 | $44.27 | 65,300 | — | — |
| 2005-07-05 | $25.00 | $44.62 | 66,700 | — | — |
| 2005-07-01 | $24.64 | $43.98 | 79,000 | — | — |
| 2005-06-30 | $24.39 | $43.53 | 66,900 | — | — |
| 2005-06-29 | $24.77 | $44.21 | 74,400 | — | — |
| 2005-06-28 | $24.64 | $43.98 | 123,000 | — | — |
| 2005-06-27 | $23.95 | $42.75 | 121,500 | — | — |
| 2005-06-24 | $24.15 | $43.11 | 226,500 | — | — |
| 2005-06-23 | $24.32 | $43.41 | 82,200 | — | — |
| 2005-06-22 | $24.71 | $44.11 | 63,700 | — | — |
| 2005-06-21 | $24.22 | $43.23 | 60,500 | — | — |
| 2005-06-20 | $24.16 | $43.12 | 92,400 | — | — |
| 2005-06-17 | $24.37 | $43.50 | 149,800 | — | — |
| 2005-06-16 | $24.37 | $43.50 | 88,100 | — | — |
| 2005-06-15 | $24.30 | $43.37 | 87,000 | — | — |
| 2005-06-14 | $24.22 | $43.23 | 85,000 | — | — |
| 2005-06-13 | $23.87 | $42.61 | 64,500 | — | — |
| 2005-06-10 | $23.70 | $41.98 | 53,000 | — | — |
| 2005-06-09 | $23.74 | $42.05 | 62,300 | — | — |
| 2005-06-08 | $23.28 | $41.24 | 54,500 | — | — |
| 2005-06-07 | $23.61 | $41.82 | 65,300 | — | — |
| 2005-06-06 | $23.58 | $41.77 | 38,500 | — | — |
| 2005-06-03 | $23.37 | $41.40 | 31,900 | — | — |
| 2005-06-02 | $23.68 | $41.95 | 40,400 | — | — |
| 2005-06-01 | $23.67 | $41.93 | 62,100 | — | — |
| 2005-05-31 | $23.30 | $41.27 | 49,700 | — | — |
| 2005-05-27 | $23.40 | $41.45 | 19,700 | — | — |
| 2005-05-26 | $23.20 | $41.10 | 34,200 | — | — |
| 2005-05-25 | $23.00 | $40.74 | 64,500 | — | — |
| 2005-05-24 | $23.43 | $41.50 | 57,600 | — | — |
| 2005-05-23 | $23.46 | $41.56 | 61,200 | — | — |
| 2005-05-20 | $23.35 | $41.36 | 21,700 | — | — |
| 2005-05-19 | $23.48 | $41.59 | 58,200 | — | — |
| 2005-05-18 | $23.51 | $41.64 | 118,800 | — | — |
| 2005-05-17 | $22.90 | $40.56 | 85,400 | — | — |
| 2005-05-16 | $22.65 | $40.12 | 40,200 | — | — |
| 2005-05-13 | $21.88 | $38.76 | 74,200 | — | — |
| 2005-05-12 | $22.22 | $39.36 | 82,600 | — | — |
| 2005-05-11 | $22.60 | $40.03 | 76,700 | — | — |
| 2005-05-10 | $22.57 | $39.98 | 78,100 | — | — |
| 2005-05-09 | $23.25 | $41.18 | 42,300 | — | — |
| 2005-05-06 | $23.00 | $40.74 | 51,200 | — | — |
| 2005-05-05 | $23.13 | $40.97 | 71,800 | — | — |
| 2005-05-04 | $23.45 | $41.54 | 70,400 | — | — |
| 2005-05-03 | $22.82 | $40.42 | 74,200 | — | — |
| 2005-05-02 | $22.65 | $40.12 | 53,400 | — | — |
| 2005-04-29 | $22.13 | $39.20 | 72,000 | — | — |
| 2005-04-28 | $21.63 | $38.31 | 51,200 | — | — |
| 2005-04-27 | $21.98 | $38.93 | 80,900 | — | — |
| 2005-04-26 | $21.97 | $38.92 | 117,300 | — | — |
| 2005-04-25 | $22.70 | $40.21 | 151,500 | — | — |
| 2005-04-22 | $22.68 | $40.17 | 156,100 | — | — |
| 2005-04-21 | $22.88 | $40.53 | 201,600 | — | — |
| 2005-04-20 | $21.42 | $37.94 | 59,600 | — | — |
| 2005-04-19 | $22.26 | $39.43 | 61,000 | — | — |
| 2005-04-18 | $22.10 | $39.15 | 115,400 | — | — |
| 2005-04-15 | $21.89 | $38.78 | 107,600 | — | — |
| 2005-04-14 | $22.55 | $39.94 | 97,300 | — | — |
| 2005-04-13 | $23.04 | $40.81 | 92,600 | — | — |
| 2005-04-12 | $23.50 | $41.63 | 103,600 | — | — |
| 2005-04-11 | $22.89 | $40.55 | 91,100 | — | — |
| 2005-04-08 | $22.99 | $40.72 | 57,300 | — | — |
| 2005-04-07 | $23.36 | $41.38 | 33,500 | — | — |
| 2005-04-06 | $23.20 | $41.10 | 65,600 | — | — |
| 2005-04-05 | $22.90 | $40.56 | 56,100 | — | — |
| 2005-04-04 | $23.00 | $40.74 | 59,900 | — | — |
| 2005-04-01 | $22.80 | $40.39 | 88,600 | — | — |
| 2005-03-31 | $22.91 | $40.58 | 73,600 | — | — |
| 2005-03-30 | $23.00 | $40.74 | 45,300 | — | — |
| 2005-03-29 | $22.53 | $39.91 | 88,000 | — | — |
| 2005-03-28 | $22.64 | $40.10 | 37,000 | — | — |
| 2005-03-24 | $22.58 | $40.00 | 31,600 | — | — |
| 2005-03-23 | $22.41 | $39.70 | 49,800 | — | — |
| 2005-03-22 | $22.91 | $40.58 | 48,800 | — | — |
| 2005-03-21 | $23.19 | $41.08 | 64,100 | — | — |
| 2005-03-18 | $23.30 | $41.27 | 140,600 | — | — |
| 2005-03-17 | $23.23 | $41.15 | 44,100 | — | — |
| 2005-03-16 | $23.17 | $41.04 | 43,100 | — | — |
| 2005-03-15 | $23.13 | $40.97 | 62,000 | — | — |
| 2005-03-14 | $23.35 | $41.36 | 31,400 | — | — |
| 2005-03-11 | $23.00 | $40.74 | 53,800 | — | — |
| 2005-03-10 | $23.20 | $40.78 | 72,500 | — | — |
| 2005-03-09 | $23.47 | $41.25 | 79,800 | — | — |
| 2005-03-08 | $24.11 | $42.38 | 87,000 | — | — |
| 2005-03-07 | $24.56 | $43.17 | 90,300 | — | — |
| 2005-03-04 | $24.26 | $42.64 | 80,800 | — | — |
| 2005-03-03 | $23.66 | $41.59 | 87,900 | — | — |
| 2005-03-02 | $23.69 | $41.64 | 67,100 | — | — |
| 2005-03-01 | $23.99 | $42.17 | 77,100 | — | — |
| 2005-02-28 | $23.46 | $41.23 | 72,500 | — | — |
| 2005-02-25 | $23.99 | $42.17 | 34,100 | — | — |
| 2005-02-24 | $23.65 | $41.57 | 62,900 | — | — |
| 2005-02-23 | $23.33 | $41.01 | 110,200 | — | — |
| 2005-02-22 | $23.54 | $41.37 | 88,700 | — | — |
| 2005-02-18 | $23.66 | $41.59 | 54,300 | — | — |
| 2005-02-17 | $23.73 | $41.71 | 85,900 | — | — |
| 2005-02-16 | $24.00 | $42.18 | 74,100 | — | — |
| 2005-02-15 | $24.17 | $42.48 | 97,600 | — | — |
| 2005-02-14 | $24.01 | $42.20 | 74,600 | — | — |
| 2005-02-11 | $24.22 | $42.57 | 92,500 | — | — |
| 2005-02-10 | $23.74 | $41.73 | 89,700 | — | — |
| 2005-02-09 | $23.73 | $41.71 | 123,900 | — | — |
| 2005-02-08 | $24.03 | $42.24 | 96,100 | — | — |
| 2005-02-07 | $23.77 | $41.78 | 136,000 | — | — |
| 2005-02-04 | $23.68 | $41.62 | 49,800 | — | — |
| 2005-02-03 | $23.63 | $41.53 | 120,500 | — | — |
| 2005-02-02 | $23.85 | $41.92 | 128,800 | — | — |
| 2005-02-01 | $23.82 | $41.87 | 214,500 | — | — |
| 2005-01-31 | $23.85 | $41.92 | 185,300 | — | — |
| 2005-01-28 | $22.75 | $39.99 | 146,500 | — | — |
| 2005-01-27 | $23.15 | $40.69 | 112,900 | — | — |
| 2005-01-26 | $23.11 | $40.62 | 247,700 | — | — |
| 2005-01-25 | $23.78 | $41.80 | 197,700 | — | — |
| 2005-01-24 | $24.54 | $43.13 | 50,300 | — | — |
| 2005-01-21 | $24.69 | $43.40 | 98,500 | — | — |
| 2005-01-20 | $24.76 | $43.52 | 106,300 | — | — |
| 2005-01-19 | $24.84 | $43.66 | 127,000 | — | — |
| 2005-01-18 | $25.36 | $44.57 | 177,300 | — | — |
| 2005-01-14 | $25.05 | $44.03 | 137,400 | — | — |
| 2005-01-13 | $25.01 | $43.96 | 106,800 | — | — |
| 2005-01-12 | $25.01 | $43.96 | 107,400 | — | — |
| 2005-01-11 | $25.29 | $44.45 | 81,200 | — | — |
| 2005-01-10 | $25.35 | $44.56 | 169,500 | — | — |
| 2005-01-07 | $25.25 | $44.38 | 119,800 | — | — |
| 2005-01-06 | $25.93 | $45.58 | 79,900 | — | — |
| 2005-01-05 | $26.17 | $46.00 | 122,100 | — | — |
| 2005-01-04 | $26.56 | $46.68 | 98,700 | — | — |
| 2005-01-03 | $27.06 | $47.56 | 127,300 | — | — |