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
- 1996-03-29 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 | $26.21 | $29.09 | 239,200 | — | — |
| 2005-12-29 | $26.59 | $29.51 | 186,500 | — | — |
| 2005-12-28 | $26.56 | $29.48 | 331,500 | — | — |
| 2005-12-27 | $25.45 | $28.25 | 292,200 | — | — |
| 2005-12-23 | $25.88 | $28.72 | 199,800 | — | — |
| 2005-12-22 | $25.78 | $28.61 | 470,000 | — | — |
| 2005-12-21 | $24.85 | $27.58 | 422,600 | — | — |
| 2005-12-20 | $24.14 | $26.79 | 224,100 | — | — |
| 2005-12-19 | $24.19 | $26.85 | 609,400 | — | — |
| 2005-12-16 | $24.87 | $27.60 | 621,500 | — | — |
| 2005-12-15 | $25.19 | $27.96 | 1,080,900 | — | — |
| 2005-12-14 | $23.67 | $26.27 | 274,000 | — | — |
| 2005-12-13 | $24.05 | $26.69 | 278,400 | — | — |
| 2005-12-12 | $24.08 | $26.73 | 355,600 | — | — |
| 2005-12-09 | $25.16 | $27.92 | 515,200 | — | — |
| 2005-12-08 | $24.69 | $27.40 | 323,200 | — | — |
| 2005-12-07 | $24.89 | $27.63 | 529,400 | — | — |
| 2005-12-06 | $24.81 | $27.54 | 691,500 | — | — |
| 2005-12-05 | $23.75 | $26.36 | 318,600 | — | — |
| 2005-12-02 | $23.50 | $26.08 | 329,900 | — | — |
| 2005-12-01 | $23.67 | $26.27 | 509,200 | — | — |
| 2005-11-30 | $23.15 | $25.69 | 590,500 | — | — |
| 2005-11-29 | $22.77 | $25.27 | 446,000 | — | — |
| 2005-11-28 | $21.94 | $24.35 | 189,900 | — | — |
| 2005-11-25 | $22.05 | $24.47 | 62,700 | — | — |
| 2005-11-23 | $21.64 | $24.02 | 541,600 | — | — |
| 2005-11-22 | $21.00 | $23.31 | 541,300 | — | — |
| 2005-11-21 | $21.50 | $23.86 | 244,000 | — | — |
| 2005-11-18 | $21.05 | $23.36 | 161,400 | — | — |
| 2005-11-17 | $20.89 | $23.19 | 198,900 | — | — |
| 2005-11-16 | $20.82 | $23.11 | 405,600 | — | — |
| 2005-11-15 | $20.38 | $22.62 | 341,000 | — | — |
| 2005-11-14 | $20.33 | $22.56 | 222,300 | — | — |
| 2005-11-11 | $20.36 | $22.60 | 340,600 | — | — |
| 2005-11-10 | $20.76 | $23.04 | 230,000 | — | — |
| 2005-11-09 | $20.59 | $22.85 | 591,300 | — | — |
| 2005-11-08 | $19.89 | $22.08 | 375,000 | — | — |
| 2005-11-07 | $19.44 | $21.58 | 313,200 | — | — |
| 2005-11-04 | $19.19 | $21.30 | 275,700 | — | — |
| 2005-11-03 | $18.83 | $20.90 | 433,500 | — | — |
| 2005-11-02 | $18.64 | $20.69 | 422,500 | — | — |
| 2005-11-01 | $18.19 | $20.19 | 275,300 | — | — |
| 2005-10-31 | $18.18 | $20.18 | 441,300 | — | — |
| 2005-10-28 | $17.87 | $19.83 | 501,000 | — | — |
| 2005-10-27 | $18.00 | $19.98 | 546,100 | — | — |
| 2005-10-26 | $19.22 | $21.33 | 2,073,900 | — | — |
| 2005-10-25 | $22.75 | $25.25 | 264,200 | — | — |
| 2005-10-24 | $22.39 | $24.85 | 233,600 | — | — |
| 2005-10-21 | $21.81 | $24.21 | 557,000 | — | — |
| 2005-10-20 | $21.06 | $23.37 | 294,000 | — | — |
| 2005-10-19 | $21.40 | $23.75 | 281,400 | — | — |
| 2005-10-18 | $20.58 | $22.84 | 736,000 | — | — |
| 2005-10-17 | $21.56 | $23.93 | 275,500 | — | — |
| 2005-10-14 | $21.16 | $23.49 | 286,600 | — | — |
| 2005-10-13 | $20.60 | $22.86 | 462,900 | — | — |
| 2005-10-12 | $20.70 | $22.97 | 471,800 | — | — |
| 2005-10-11 | $20.98 | $23.29 | 448,300 | — | — |
| 2005-10-10 | $20.75 | $23.03 | 235,500 | — | — |
| 2005-10-07 | $21.00 | $23.31 | 353,200 | — | — |
| 2005-10-06 | $21.03 | $23.34 | 355,500 | — | — |
| 2005-10-05 | $21.04 | $23.35 | 484,300 | — | — |
| 2005-10-04 | $21.63 | $24.01 | 282,700 | — | — |
| 2005-10-03 | $22.13 | $24.56 | 190,000 | — | — |
| 2005-09-30 | $22.48 | $24.95 | 118,700 | — | — |
| 2005-09-29 | $22.64 | $25.13 | 295,000 | — | — |
| 2005-09-28 | $22.57 | $25.05 | 202,400 | — | — |
| 2005-09-27 | $22.63 | $25.12 | 233,500 | — | — |
| 2005-09-26 | $22.45 | $24.92 | 605,400 | — | — |
| 2005-09-23 | $21.86 | $24.26 | 554,100 | — | — |
| 2005-09-22 | $22.60 | $25.08 | 268,700 | — | — |
| 2005-09-21 | $23.13 | $25.67 | 324,300 | — | — |
| 2005-09-20 | $22.83 | $25.34 | 249,800 | — | — |
| 2005-09-19 | $23.19 | $25.74 | 178,300 | — | — |
| 2005-09-16 | $23.24 | $25.79 | 582,100 | — | — |
| 2005-09-15 | $23.25 | $25.80 | 222,700 | — | — |
| 2005-09-14 | $23.68 | $26.28 | 218,500 | — | — |
| 2005-09-13 | $23.80 | $26.42 | 178,800 | — | — |
| 2005-09-12 | $24.69 | $27.40 | 141,300 | — | — |
| 2005-09-09 | $24.55 | $27.25 | 124,700 | — | — |
| 2005-09-08 | $24.63 | $27.34 | 100,000 | — | — |
| 2005-09-07 | $24.81 | $27.54 | 203,300 | — | — |
| 2005-09-06 | $24.88 | $27.61 | 150,900 | — | — |
| 2005-09-02 | $24.64 | $27.35 | 235,100 | — | — |
| 2005-09-01 | $25.11 | $27.87 | 220,000 | — | — |
| 2005-08-31 | $24.20 | $26.86 | 235,300 | — | — |
| 2005-08-30 | $24.32 | $26.99 | 280,700 | — | — |
| 2005-08-29 | $24.50 | $27.19 | 240,100 | — | — |
| 2005-08-26 | $24.48 | $27.17 | 122,400 | — | — |
| 2005-08-25 | $24.83 | $27.56 | 659,300 | — | — |
| 2005-08-24 | $24.87 | $27.60 | 490,300 | — | — |
| 2005-08-23 | $25.99 | $28.85 | 206,300 | — | — |
| 2005-08-22 | $26.57 | $29.49 | 275,800 | — | — |
| 2005-08-19 | $25.99 | $28.85 | 550,800 | — | — |
| 2005-08-18 | $26.15 | $29.02 | 576,500 | — | — |
| 2005-08-17 | $27.11 | $30.09 | 521,500 | — | — |
| 2005-08-16 | $27.11 | $30.09 | 268,300 | — | — |
| 2005-08-15 | $27.49 | $30.51 | 333,600 | — | — |
| 2005-08-12 | $27.15 | $30.13 | 480,700 | — | — |
| 2005-08-11 | $26.59 | $29.51 | 462,200 | — | — |
| 2005-08-10 | $26.12 | $28.99 | 448,000 | — | — |
| 2005-08-09 | $26.08 | $28.95 | 288,800 | — | — |
| 2005-08-08 | $25.78 | $28.61 | 333,300 | — | — |
| 2005-08-05 | $25.91 | $28.76 | 339,100 | — | — |
| 2005-08-04 | $25.80 | $28.64 | 757,900 | — | — |
| 2005-08-03 | $26.32 | $29.21 | 598,100 | — | — |
| 2005-08-02 | $25.78 | $28.61 | 338,300 | — | — |
| 2005-08-01 | $24.76 | $27.48 | 267,300 | — | — |
| 2005-07-29 | $24.47 | $27.16 | 356,600 | — | — |
| 2005-07-28 | $24.78 | $27.50 | 275,400 | — | — |
| 2005-07-27 | $23.72 | $26.33 | 213,500 | — | — |
| 2005-07-26 | $24.16 | $26.81 | 171,000 | — | — |
| 2005-07-25 | $24.28 | $26.95 | 172,300 | — | — |
| 2005-07-22 | $24.89 | $27.63 | 215,000 | — | — |
| 2005-07-21 | $24.67 | $27.38 | 263,000 | — | — |
| 2005-07-20 | $24.54 | $27.24 | 229,800 | — | — |
| 2005-07-19 | $23.76 | $26.37 | 260,400 | — | — |
| 2005-07-18 | $23.31 | $25.87 | 264,600 | — | — |
| 2005-07-15 | $23.16 | $25.70 | 224,600 | — | — |
| 2005-07-14 | $23.22 | $25.77 | 943,000 | — | — |
| 2005-07-13 | $24.11 | $26.76 | 1,082,600 | — | — |
| 2005-07-12 | $24.05 | $26.69 | 491,300 | — | — |
| 2005-07-11 | $23.90 | $26.53 | 1,015,600 | — | — |
| 2005-07-08 | $21.66 | $24.04 | 733,500 | — | — |
| 2005-07-07 | $20.60 | $22.86 | 195,900 | — | — |
| 2005-07-06 | $20.56 | $22.82 | 214,600 | — | — |
| 2005-07-05 | $20.82 | $23.11 | 387,800 | — | — |
| 2005-07-01 | $20.25 | $22.48 | 151,500 | — | — |
| 2005-06-30 | $20.40 | $22.64 | 409,600 | — | — |
| 2005-06-29 | $20.80 | $23.09 | 209,000 | — | — |
| 2005-06-28 | $20.35 | $22.59 | 521,700 | — | — |
| 2005-06-27 | $20.25 | $22.48 | 451,900 | — | — |
| 2005-06-24 | $20.67 | $22.94 | 863,000 | — | — |
| 2005-06-23 | $21.15 | $23.47 | 875,600 | — | — |
| 2005-06-22 | $22.57 | $25.05 | 327,300 | — | — |
| 2005-06-21 | $22.92 | $25.44 | 151,400 | — | — |
| 2005-06-20 | $23.09 | $25.63 | 190,500 | — | — |
| 2005-06-17 | $23.62 | $26.22 | 450,300 | — | — |
| 2005-06-16 | $23.04 | $25.57 | 781,100 | — | — |
| 2005-06-15 | $22.50 | $24.97 | 357,000 | — | — |
| 2005-06-14 | $22.57 | $25.05 | 284,900 | — | — |
| 2005-06-13 | $22.95 | $25.47 | 214,900 | — | — |
| 2005-06-10 | $23.00 | $25.53 | 287,900 | — | — |
| 2005-06-09 | $22.85 | $25.36 | 726,200 | — | — |
| 2005-06-08 | $22.84 | $25.35 | 364,500 | — | — |
| 2005-06-07 | $22.43 | $24.89 | 195,800 | — | — |
| 2005-06-06 | $22.81 | $25.32 | 247,900 | — | — |
| 2005-06-03 | $23.19 | $25.74 | 340,300 | — | — |
| 2005-06-02 | $23.15 | $25.69 | 295,200 | — | — |
| 2005-06-01 | $23.04 | $25.57 | 721,900 | — | — |
| 2005-05-31 | $22.41 | $24.87 | 294,500 | — | — |
| 2005-05-27 | $23.02 | $25.55 | 262,600 | — | — |
| 2005-05-26 | $22.51 | $24.98 | 330,500 | — | — |
| 2005-05-25 | $22.07 | $24.50 | 640,500 | — | — |
| 2005-05-24 | $21.87 | $24.27 | 354,600 | — | — |
| 2005-05-23 | $22.25 | $24.69 | 243,600 | — | — |
| 2005-05-20 | $21.70 | $24.08 | 190,000 | — | — |
| 2005-05-19 | $21.65 | $24.03 | 424,400 | — | — |
| 2005-05-18 | $21.84 | $24.24 | 878,500 | — | — |
| 2005-05-17 | $21.28 | $23.62 | 405,300 | — | — |
| 2005-05-16 | $20.47 | $22.72 | 721,900 | — | — |
| 2005-05-13 | $20.60 | $22.86 | 1,076,600 | — | — |
| 2005-05-12 | $20.82 | $23.11 | 723,100 | — | — |
| 2005-05-11 | $22.35 | $24.81 | 342,300 | — | — |
| 2005-05-10 | $22.79 | $25.29 | 632,900 | — | — |
| 2005-05-09 | $23.84 | $26.46 | 387,200 | — | — |
| 2005-05-06 | $23.49 | $26.07 | 321,700 | — | — |
| 2005-05-05 | $23.51 | $26.09 | 833,000 | — | — |
| 2005-05-04 | $24.33 | $27.00 | 293,300 | — | — |
| 2005-05-03 | $23.44 | $26.02 | 276,300 | — | — |
| 2005-05-02 | $23.58 | $26.17 | 378,400 | — | — |
| 2005-04-29 | $23.30 | $25.86 | 585,600 | — | — |
| 2005-04-28 | $23.03 | $25.56 | 889,100 | — | — |
| 2005-04-27 | $24.48 | $27.17 | 1,441,700 | — | — |
| 2005-04-26 | $26.73 | $29.67 | 469,600 | — | — |
| 2005-04-25 | $27.95 | $31.02 | 229,700 | — | — |
| 2005-04-22 | $27.85 | $30.91 | 267,100 | — | — |
| 2005-04-21 | $28.53 | $31.67 | 205,600 | — | — |
| 2005-04-20 | $27.87 | $30.93 | 256,100 | — | — |
| 2005-04-19 | $28.64 | $31.79 | 405,000 | — | — |
| 2005-04-18 | $27.52 | $30.54 | 400,200 | — | — |
| 2005-04-15 | $26.94 | $29.90 | 492,100 | — | — |
| 2005-04-14 | $27.45 | $30.47 | 906,300 | — | — |
| 2005-04-13 | $29.27 | $32.49 | 977,100 | — | — |
| 2005-04-12 | $30.86 | $34.25 | 600,700 | — | — |
| 2005-04-11 | $31.00 | $34.41 | 237,900 | — | — |
| 2005-04-08 | $30.84 | $34.23 | 282,100 | — | — |
| 2005-04-07 | $32.08 | $35.61 | 220,100 | — | — |
| 2005-04-06 | $31.15 | $34.57 | 273,800 | — | — |
| 2005-04-05 | $30.77 | $34.15 | 241,200 | — | — |
| 2005-04-04 | $30.42 | $33.76 | 321,400 | — | — |
| 2005-04-01 | $30.06 | $33.36 | 327,200 | — | — |
| 2005-03-31 | $30.26 | $33.59 | 492,500 | — | — |
| 2005-03-30 | $29.57 | $32.82 | 364,200 | — | — |
| 2005-03-29 | $28.85 | $32.02 | 952,700 | — | — |
| 2005-03-28 | $30.00 | $33.30 | 1,613,400 | — | — |
| 2005-03-24 | $33.03 | $36.66 | 969,900 | — | — |
| 2005-03-23 | $32.50 | $36.07 | 610,000 | — | — |
| 2005-03-22 | $33.63 | $37.33 | 693,400 | — | — |
| 2005-03-21 | $33.51 | $37.19 | 367,800 | — | — |
| 2005-03-18 | $33.49 | $37.17 | 547,800 | — | — |
| 2005-03-17 | $33.34 | $37.00 | 798,500 | — | — |
| 2005-03-16 | $32.92 | $36.54 | 565,400 | — | — |
| 2005-03-15 | $33.28 | $36.94 | 1,049,600 | — | — |
| 2005-03-14 | $31.40 | $34.85 | 352,100 | — | — |
| 2005-03-11 | $31.52 | $34.98 | 348,900 | — | — |
| 2005-03-10 | $31.18 | $34.61 | 507,600 | — | — |
| 2005-03-09 | $31.00 | $34.41 | 488,900 | — | — |
| 2005-03-08 | $31.74 | $35.23 | 1,347,400 | — | — |
| 2005-03-07 | $31.92 | $35.43 | 449,600 | — | — |
| 2005-03-04 | $32.84 | $36.45 | 560,600 | — | — |
| 2005-03-03 | $31.49 | $34.95 | 309,500 | — | — |
| 2005-03-02 | $31.49 | $34.95 | 853,900 | — | — |
| 2005-03-01 | $31.79 | $35.28 | 532,700 | — | — |
| 2005-02-28 | $32.51 | $36.08 | 558,900 | — | — |
| 2005-02-25 | $32.90 | $36.52 | 1,722,200 | — | — |
| 2005-02-24 | $31.36 | $34.81 | 1,650,100 | — | — |
| 2005-02-23 | $28.95 | $32.13 | 814,400 | — | — |
| 2005-02-22 | $28.00 | $31.08 | 704,700 | — | — |
| 2005-02-18 | $28.16 | $31.25 | 1,240,900 | — | — |
| 2005-02-17 | $27.16 | $30.14 | 557,100 | — | — |
| 2005-02-16 | $26.22 | $29.10 | 792,700 | — | — |
| 2005-02-15 | $26.00 | $28.86 | 126,800 | — | — |
| 2005-02-14 | $25.90 | $28.75 | 174,300 | — | — |
| 2005-02-11 | $25.88 | $28.72 | 723,400 | — | — |
| 2005-02-10 | $25.17 | $27.94 | 519,000 | — | — |
| 2005-02-09 | $24.71 | $27.43 | 145,600 | — | — |
| 2005-02-08 | $25.52 | $28.32 | 563,000 | — | — |
| 2005-02-07 | $25.00 | $27.75 | 209,400 | — | — |
| 2005-02-04 | $25.35 | $28.14 | 388,500 | — | — |
| 2005-02-03 | $25.78 | $28.61 | 1,470,400 | — | — |
| 2005-02-02 | $25.66 | $28.48 | 554,900 | — | — |
| 2005-02-01 | $25.00 | $27.75 | 389,800 | — | — |
| 2005-01-31 | $24.92 | $27.66 | 740,400 | — | — |
| 2005-01-28 | $24.34 | $27.01 | 297,800 | — | — |
| 2005-01-27 | $24.82 | $27.55 | 369,800 | — | — |
| 2005-01-26 | $24.98 | $27.72 | 297,500 | — | — |
| 2005-01-25 | $24.75 | $27.47 | 203,200 | — | — |
| 2005-01-24 | $24.79 | $27.51 | 175,400 | — | — |
| 2005-01-21 | $24.98 | $27.72 | 288,400 | — | — |
| 2005-01-20 | $24.80 | $27.53 | 281,800 | — | — |
| 2005-01-19 | $25.20 | $27.97 | 228,400 | — | — |
| 2005-01-18 | $25.72 | $28.55 | 354,900 | — | — |
| 2005-01-14 | $25.49 | $28.29 | 169,900 | — | — |
| 2005-01-13 | $24.47 | $27.16 | 218,300 | — | — |
| 2005-01-12 | $24.17 | $26.83 | 612,100 | — | — |
| 2005-01-11 | $23.99 | $26.63 | 574,500 | — | — |
| 2005-01-10 | $24.64 | $27.35 | 491,800 | — | — |
| 2005-01-07 | $24.85 | $27.58 | 407,500 | — | — |
| 2005-01-06 | $24.30 | $26.97 | 560,000 | — | — |
| 2005-01-05 | $24.71 | $27.43 | 487,800 | — | — |
| 2005-01-04 | $25.40 | $28.19 | 1,210,200 | — | — |
| 2005-01-03 | $26.33 | $29.22 | 650,300 | — | — |