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
- 1998-08-18 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 | $26.91 | $26.91 | 826,600 | — | — |
| 2005-12-29 | $26.79 | $26.79 | 699,800 | — | — |
| 2005-12-28 | $26.81 | $26.81 | 790,300 | — | — |
| 2005-12-27 | $26.80 | $26.80 | 905,200 | — | — |
| 2005-12-23 | $27.29 | $27.29 | 637,900 | — | — |
| 2005-12-22 | $27.07 | $27.07 | 1,344,400 | — | — |
| 2005-12-21 | $27.11 | $27.11 | 918,200 | — | — |
| 2005-12-20 | $27.09 | $27.09 | 648,200 | — | — |
| 2005-12-19 | $27.20 | $27.20 | 773,300 | — | — |
| 2005-12-16 | $27.22 | $27.22 | 739,800 | — | — |
| 2005-12-15 | $27.15 | $27.15 | 793,800 | — | — |
| 2005-12-14 | $27.12 | $27.12 | 1,291,200 | — | — |
| 2005-12-13 | $26.76 | $26.76 | 1,388,500 | — | — |
| 2005-12-12 | $27.20 | $27.20 | 1,383,500 | — | — |
| 2005-12-09 | $27.57 | $27.57 | 842,700 | — | — |
| 2005-12-08 | $27.34 | $27.34 | 945,000 | — | — |
| 2005-12-07 | $27.17 | $27.17 | 949,500 | — | — |
| 2005-12-06 | $27.39 | $27.39 | 1,793,500 | — | — |
| 2005-12-05 | $27.27 | $27.27 | 1,580,200 | — | — |
| 2005-12-02 | $27.91 | $27.91 | 2,047,500 | — | — |
| 2005-12-01 | $26.98 | $26.98 | 2,091,300 | — | — |
| 2005-11-30 | $27.40 | $27.40 | 2,895,000 | — | — |
| 2005-11-29 | $26.61 | $26.61 | 1,646,500 | — | — |
| 2005-11-28 | $26.14 | $26.14 | 1,676,900 | — | — |
| 2005-11-25 | $26.50 | $26.50 | 226,700 | — | — |
| 2005-11-23 | $26.48 | $26.48 | 1,019,700 | — | — |
| 2005-11-22 | $26.21 | $26.21 | 2,177,000 | — | — |
| 2005-11-21 | $26.31 | $26.31 | 3,989,600 | — | — |
| 2005-11-18 | $26.84 | $26.84 | 1,316,800 | — | — |
| 2005-11-17 | $27.44 | $27.44 | 1,349,600 | — | — |
| 2005-11-16 | $26.75 | $26.75 | 1,404,000 | — | — |
| 2005-11-15 | $27.00 | $27.00 | 1,407,000 | — | — |
| 2005-11-14 | $27.65 | $27.65 | 1,280,300 | — | — |
| 2005-11-11 | $27.80 | $27.80 | 990,900 | — | — |
| 2005-11-10 | $28.01 | $28.01 | 995,900 | — | — |
| 2005-11-09 | $28.25 | $28.25 | 7,053,200 | — | — |
| 2005-11-08 | $27.52 | $27.52 | 2,368,300 | — | — |
| 2005-11-07 | $26.38 | $26.38 | 849,100 | — | — |
| 2005-11-04 | $26.35 | $26.35 | 944,100 | — | — |
| 2005-11-03 | $26.45 | $26.45 | 1,715,800 | — | — |
| 2005-11-02 | $25.85 | $25.85 | 2,554,900 | — | — |
| 2005-11-01 | $25.81 | $25.81 | 3,935,700 | — | — |
| 2005-10-31 | $24.52 | $24.52 | 3,365,600 | — | — |
| 2005-10-28 | $24.23 | $24.23 | 1,748,500 | — | — |
| 2005-10-27 | $24.65 | $24.65 | 2,480,400 | — | — |
| 2005-10-26 | $23.97 | $23.97 | 1,695,300 | — | — |
| 2005-10-25 | $24.65 | $24.65 | 555,700 | — | — |
| 2005-10-24 | $24.58 | $24.58 | 641,300 | — | — |
| 2005-10-21 | $24.40 | $24.40 | 971,200 | — | — |
| 2005-10-20 | $23.90 | $23.90 | 1,574,400 | — | — |
| 2005-10-19 | $23.67 | $23.67 | 1,883,000 | — | — |
| 2005-10-18 | $24.25 | $24.25 | 1,066,300 | — | — |
| 2005-10-17 | $24.91 | $24.91 | 1,161,900 | — | — |
| 2005-10-14 | $24.47 | $24.47 | 534,300 | — | — |
| 2005-10-13 | $24.15 | $24.15 | 926,700 | — | — |
| 2005-10-12 | $24.24 | $24.24 | 1,361,000 | — | — |
| 2005-10-11 | $24.43 | $24.43 | 1,340,900 | — | — |
| 2005-10-10 | $24.45 | $24.45 | 978,400 | — | — |
| 2005-10-07 | $24.61 | $24.61 | 2,473,400 | — | — |
| 2005-10-06 | $23.72 | $23.72 | 442,200 | — | — |
| 2005-10-05 | $23.89 | $23.89 | 1,246,400 | — | — |
| 2005-10-04 | $24.46 | $24.46 | 785,600 | — | — |
| 2005-10-03 | $24.56 | $24.56 | 893,600 | — | — |
| 2005-09-30 | $24.63 | $24.63 | 638,900 | — | — |
| 2005-09-29 | $24.60 | $24.60 | 1,083,700 | — | — |
| 2005-09-28 | $24.31 | $24.31 | 988,400 | — | — |
| 2005-09-27 | $24.45 | $24.45 | 1,052,200 | — | — |
| 2005-09-26 | $24.24 | $24.24 | 1,537,800 | — | — |
| 2005-09-23 | $23.51 | $23.51 | 1,194,400 | — | — |
| 2005-09-22 | $23.52 | $23.52 | 1,660,600 | — | — |
| 2005-09-21 | $23.59 | $23.59 | 1,306,100 | — | — |
| 2005-09-20 | $23.21 | $23.21 | 2,387,400 | — | — |
| 2005-09-19 | $23.93 | $23.93 | 972,400 | — | — |
| 2005-09-16 | $24.65 | $24.65 | 605,500 | — | — |
| 2005-09-15 | $24.85 | $24.85 | 956,600 | — | — |
| 2005-09-14 | $24.60 | $24.60 | 2,094,400 | — | — |
| 2005-09-13 | $24.60 | $24.60 | 1,091,400 | — | — |
| 2005-09-12 | $24.62 | $24.62 | 881,700 | — | — |
| 2005-09-09 | $24.90 | $24.90 | 825,800 | — | — |
| 2005-09-08 | $25.05 | $25.05 | 1,032,400 | — | — |
| 2005-09-07 | $24.80 | $24.80 | 1,155,300 | — | — |
| 2005-09-06 | $24.82 | $24.82 | 1,710,100 | — | — |
| 2005-09-02 | $25.01 | $25.01 | 828,500 | — | — |
| 2005-09-01 | $25.26 | $25.26 | 1,420,400 | — | — |
| 2005-08-31 | $24.76 | $24.76 | 1,158,400 | — | — |
| 2005-08-30 | $24.48 | $24.48 | 910,800 | — | — |
| 2005-08-29 | $24.28 | $24.28 | 1,429,400 | — | — |
| 2005-08-26 | $24.16 | $24.16 | 1,025,000 | — | — |
| 2005-08-25 | $23.60 | $23.60 | 1,368,400 | — | — |
| 2005-08-24 | $24.11 | $24.11 | 2,046,500 | — | — |
| 2005-08-23 | $23.42 | $23.42 | 976,500 | — | — |
| 2005-08-22 | $23.86 | $23.86 | 1,606,100 | — | — |
| 2005-08-19 | $23.25 | $23.25 | 1,047,900 | — | — |
| 2005-08-18 | $23.01 | $23.01 | 1,214,100 | — | — |
| 2005-08-17 | $22.54 | $22.54 | 959,800 | — | — |
| 2005-08-16 | $22.28 | $22.28 | 613,500 | — | — |
| 2005-08-15 | $22.45 | $22.45 | 653,100 | — | — |
| 2005-08-12 | $22.04 | $22.04 | 649,600 | — | — |
| 2005-08-11 | $22.52 | $22.52 | 895,600 | — | — |
| 2005-08-10 | $22.09 | $22.09 | 707,800 | — | — |
| 2005-08-09 | $22.13 | $22.13 | 1,151,500 | — | — |
| 2005-08-08 | $21.57 | $21.57 | 997,900 | — | — |
| 2005-08-05 | $21.87 | $21.87 | 1,004,400 | — | — |
| 2005-08-04 | $21.70 | $21.70 | 1,198,900 | — | — |
| 2005-08-03 | $22.30 | $22.30 | 1,611,200 | — | — |
| 2005-08-02 | $21.40 | $21.40 | 1,231,500 | — | — |
| 2005-08-01 | $21.72 | $21.72 | 844,500 | — | — |
| 2005-07-29 | $21.76 | $21.76 | 855,500 | — | — |
| 2005-07-28 | $22.16 | $22.16 | 2,018,200 | — | — |
| 2005-07-27 | $20.82 | $20.82 | 847,300 | — | — |
| 2005-07-26 | $20.63 | $20.63 | 849,200 | — | — |
| 2005-07-25 | $20.50 | $20.50 | 969,400 | — | — |
| 2005-07-22 | $20.68 | $20.68 | 1,001,000 | — | — |
| 2005-07-21 | $20.46 | $20.46 | 938,900 | — | — |
| 2005-07-20 | $20.20 | $20.20 | 1,781,900 | — | — |
| 2005-07-19 | $20.28 | $20.28 | 1,152,900 | — | — |
| 2005-07-18 | $20.05 | $20.05 | 1,690,200 | — | — |
| 2005-07-15 | $20.25 | $20.25 | 748,600 | — | — |
| 2005-07-14 | $20.40 | $20.40 | 2,123,600 | — | — |
| 2005-07-13 | $20.68 | $20.68 | 1,454,800 | — | — |
| 2005-07-12 | $21.14 | $21.14 | 1,040,300 | — | — |
| 2005-07-11 | $21.16 | $21.16 | 1,105,500 | — | — |
| 2005-07-08 | $21.14 | $21.14 | 1,224,900 | — | — |
| 2005-07-07 | $20.83 | $20.83 | 1,006,500 | — | — |
| 2005-07-06 | $20.75 | $20.75 | 2,102,600 | — | — |
| 2005-07-05 | $20.33 | $20.33 | 922,700 | — | — |
| 2005-07-01 | $20.20 | $20.20 | 1,458,400 | — | — |
| 2005-06-30 | $20.32 | $20.32 | 1,633,200 | — | — |
| 2005-06-29 | $20.26 | $20.26 | 2,340,100 | — | — |
| 2005-06-28 | $20.40 | $20.40 | 2,261,500 | — | — |
| 2005-06-27 | $20.24 | $20.24 | 1,105,500 | — | — |
| 2005-06-24 | $20.28 | $20.28 | 1,993,800 | — | — |
| 2005-06-23 | $19.98 | $19.98 | 1,810,500 | — | — |
| 2005-06-22 | $20.00 | $20.00 | 4,497,200 | — | — |
| 2005-06-21 | $18.97 | $18.97 | 1,825,800 | — | — |
| 2005-06-20 | $18.50 | $18.50 | 1,476,600 | — | — |
| 2005-06-17 | $18.32 | $18.32 | 1,628,600 | — | — |
| 2005-06-16 | $18.43 | $18.43 | 1,610,000 | — | — |
| 2005-06-15 | $18.47 | $18.47 | 1,485,600 | — | — |
| 2005-06-14 | $18.43 | $18.43 | 1,659,100 | — | — |
| 2005-06-13 | $18.54 | $18.54 | 1,667,900 | — | — |
| 2005-06-10 | $18.08 | $18.08 | 1,244,200 | — | — |
| 2005-06-09 | $17.81 | $17.81 | 999,200 | — | — |
| 2005-06-08 | $17.95 | $17.95 | 798,100 | — | — |
| 2005-06-07 | $18.15 | $18.15 | 1,205,400 | — | — |
| 2005-06-06 | $17.80 | $17.80 | 999,300 | — | — |
| 2005-06-03 | $18.25 | $18.25 | 852,600 | — | — |
| 2005-06-02 | $18.12 | $18.12 | 1,527,000 | — | — |
| 2005-06-01 | $17.93 | $17.93 | 1,154,100 | — | — |
| 2005-05-31 | $17.78 | $17.78 | 3,498,900 | — | — |
| 2005-05-27 | $17.73 | $17.73 | 2,300,000 | — | — |
| 2005-05-26 | $16.80 | $16.80 | 894,600 | — | — |
| 2005-05-25 | $16.65 | $16.65 | 409,500 | — | — |
| 2005-05-24 | $16.72 | $16.72 | 677,500 | — | — |
| 2005-05-23 | $16.88 | $16.88 | 681,100 | — | — |
| 2005-05-20 | $16.95 | $16.95 | 725,400 | — | — |
| 2005-05-19 | $17.20 | $17.20 | 810,900 | — | — |
| 2005-05-18 | $17.00 | $17.00 | 1,044,200 | — | — |
| 2005-05-17 | $16.61 | $16.61 | 428,100 | — | — |
| 2005-05-16 | $16.48 | $16.48 | 415,700 | — | — |
| 2005-05-13 | $16.63 | $16.63 | 476,700 | — | — |
| 2005-05-12 | $16.73 | $16.73 | 421,000 | — | — |
| 2005-05-11 | $16.79 | $16.79 | 457,800 | — | — |
| 2005-05-10 | $16.67 | $16.67 | 926,400 | — | — |
| 2005-05-09 | $16.86 | $16.86 | 633,400 | — | — |
| 2005-05-06 | $16.59 | $16.59 | 905,600 | — | — |
| 2005-05-05 | $17.03 | $17.03 | 1,347,800 | — | — |
| 2005-05-04 | $16.46 | $16.46 | 2,358,800 | — | — |
| 2005-05-03 | $16.36 | $16.36 | 1,152,600 | — | — |
| 2005-05-02 | $16.04 | $16.04 | 1,480,200 | — | — |
| 2005-04-29 | $16.13 | $16.13 | 1,200,200 | — | — |
| 2005-04-28 | $16.19 | $16.19 | 593,400 | — | — |
| 2005-04-27 | $16.67 | $16.67 | 825,200 | — | — |
| 2005-04-26 | $16.38 | $16.38 | 649,400 | — | — |
| 2005-04-25 | $16.42 | $16.42 | 656,000 | — | — |
| 2005-04-22 | $16.29 | $16.29 | 1,074,600 | — | — |
| 2005-04-21 | $15.84 | $15.84 | 1,089,200 | — | — |
| 2005-04-20 | $15.78 | $15.78 | 890,800 | — | — |
| 2005-04-19 | $15.95 | $15.95 | 1,193,200 | — | — |
| 2005-04-18 | $16.12 | $16.12 | 930,000 | — | — |
| 2005-04-15 | $16.15 | $16.15 | 1,196,700 | — | — |
| 2005-04-14 | $16.57 | $16.57 | 838,400 | — | — |
| 2005-04-13 | $16.73 | $16.73 | 614,200 | — | — |
| 2005-04-12 | $16.72 | $16.72 | 847,100 | — | — |
| 2005-04-11 | $16.73 | $16.73 | 784,800 | — | — |
| 2005-04-08 | $16.84 | $16.84 | 1,007,100 | — | — |
| 2005-04-07 | $16.82 | $16.82 | 796,400 | — | — |
| 2005-04-06 | $16.67 | $16.67 | 1,339,600 | — | — |
| 2005-04-05 | $16.65 | $16.65 | 2,236,200 | — | — |
| 2005-04-04 | $16.31 | $16.31 | 1,628,200 | — | — |
| 2005-04-01 | $16.29 | $16.29 | 1,664,800 | — | — |
| 2005-03-31 | $16.06 | $16.06 | 2,280,500 | — | — |
| 2005-03-30 | $15.67 | $15.67 | 1,705,300 | — | — |
| 2005-03-29 | $15.70 | $15.70 | 1,465,000 | — | — |
| 2005-03-28 | $15.89 | $15.89 | 1,157,800 | — | — |
| 2005-03-24 | $15.75 | $15.75 | 1,071,100 | — | — |
| 2005-03-23 | $15.53 | $15.53 | 1,997,000 | — | — |
| 2005-03-22 | $16.09 | $16.09 | 696,200 | — | — |
| 2005-03-21 | $16.25 | $16.25 | 1,282,400 | — | — |
| 2005-03-18 | $16.25 | $16.25 | 1,039,500 | — | — |
| 2005-03-17 | $16.42 | $16.42 | 1,500,800 | — | — |
| 2005-03-16 | $16.46 | $16.46 | 1,192,700 | — | — |
| 2005-03-15 | $16.59 | $16.59 | 671,700 | — | — |
| 2005-03-14 | $16.63 | $16.63 | 844,800 | — | — |
| 2005-03-11 | $16.50 | $16.50 | 767,200 | — | — |
| 2005-03-10 | $16.20 | $16.20 | 757,100 | — | — |
| 2005-03-09 | $16.04 | $16.04 | 960,200 | — | — |
| 2005-03-08 | $16.38 | $16.38 | 749,500 | — | — |
| 2005-03-07 | $16.18 | $16.18 | 552,400 | — | — |
| 2005-03-04 | $16.10 | $16.10 | 1,759,100 | — | — |
| 2005-03-03 | $16.37 | $16.37 | 1,530,900 | — | — |
| 2005-03-02 | $16.25 | $16.25 | 870,500 | — | — |
| 2005-03-01 | $16.50 | $16.50 | 992,200 | — | — |
| 2005-02-28 | $16.34 | $16.34 | 940,000 | — | — |
| 2005-02-25 | $16.37 | $16.37 | 822,200 | — | — |
| 2005-02-24 | $16.20 | $16.20 | 1,064,900 | — | — |
| 2005-02-23 | $16.25 | $16.25 | 1,142,000 | — | — |
| 2005-02-22 | $16.74 | $16.74 | 829,200 | — | — |
| 2005-02-18 | $16.75 | $16.75 | 1,197,000 | — | — |
| 2005-02-17 | $16.64 | $16.64 | 2,074,500 | — | — |
| 2005-02-16 | $16.59 | $16.59 | 2,897,100 | — | — |
| 2005-02-15 | $16.16 | $16.16 | 2,840,500 | — | — |
| 2005-02-14 | $16.19 | $16.19 | 2,904,200 | — | — |
| 2005-02-11 | $16.25 | $16.25 | 1,824,300 | — | — |
| 2005-02-10 | $16.32 | $16.32 | 594,500 | — | — |
| 2005-02-09 | $16.18 | $16.18 | 811,400 | — | — |
| 2005-02-08 | $16.40 | $16.40 | 543,200 | — | — |
| 2005-02-07 | $16.16 | $16.16 | 550,600 | — | — |
| 2005-02-04 | $16.20 | $16.20 | 590,100 | — | — |
| 2005-02-03 | $16.18 | $16.18 | 500,900 | — | — |
| 2005-02-02 | $16.20 | $16.20 | 971,200 | — | — |
| 2005-02-01 | $16.40 | $16.40 | 873,700 | — | — |
| 2005-01-31 | $16.40 | $16.40 | 916,500 | — | — |
| 2005-01-28 | $16.38 | $16.38 | 450,600 | — | — |
| 2005-01-27 | $16.35 | $16.35 | 478,000 | — | — |
| 2005-01-26 | $16.43 | $16.43 | 1,123,800 | — | — |
| 2005-01-25 | $16.67 | $16.67 | 445,300 | — | — |
| 2005-01-24 | $16.52 | $16.52 | 756,700 | — | — |
| 2005-01-21 | $16.85 | $16.85 | 1,016,700 | — | — |
| 2005-01-20 | $17.21 | $17.21 | 1,129,500 | — | — |
| 2005-01-19 | $17.47 | $17.47 | 1,399,600 | — | — |
| 2005-01-18 | $17.14 | $17.14 | 736,400 | — | — |
| 2005-01-14 | $17.07 | $17.07 | 2,420,400 | — | — |
| 2005-01-13 | $16.77 | $16.77 | 1,634,500 | — | — |
| 2005-01-12 | $17.14 | $17.14 | 1,082,100 | — | — |
| 2005-01-11 | $17.26 | $17.26 | 1,488,900 | — | — |
| 2005-01-10 | $17.30 | $17.30 | 1,198,200 | — | — |
| 2005-01-07 | $17.05 | $17.05 | 1,051,300 | — | — |
| 2005-01-06 | $16.65 | $16.65 | 1,136,300 | — | — |
| 2005-01-05 | $16.55 | $16.55 | 1,855,300 | — | — |
| 2005-01-04 | $16.15 | $16.15 | 1,712,600 | — | — |
| 2005-01-03 | $16.41 | $16.41 | 1,639,900 | — | — |