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
- 2003-07-18 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 | $20.85 | $24.29 | 833,896 | — | — |
| 2005-12-29 | $20.74 | $24.16 | 850,529 | — | — |
| 2005-12-28 | $20.61 | $24.01 | 618,910 | — | — |
| 2005-12-27 | $20.52 | $23.91 | 875,257 | — | — |
| 2005-12-23 | $20.40 | $23.76 | 547,893 | — | — |
| 2005-12-22 | $20.31 | $23.65 | 952,082 | — | — |
| 2005-12-21 | $20.49 | $23.87 | 596,998 | — | — |
| 2005-12-20 | $20.45 | $23.83 | 1,283,933 | — | — |
| 2005-12-19 | $20.40 | $23.76 | 784,176 | — | — |
| 2005-12-16 | $20.37 | $23.73 | 889,953 | — | — |
| 2005-12-15 | $20.20 | $23.54 | 807,232 | — | — |
| 2005-12-14 | $20.08 | $23.39 | 1,303,645 | — | — |
| 2005-12-13 | $20.41 | $23.77 | 1,093,587 | — | — |
| 2005-12-12 | $20.34 | $23.69 | 1,145,859 | — | — |
| 2005-12-09 | $20.11 | $23.43 | 766,576 | — | — |
| 2005-12-08 | $19.92 | $23.20 | 1,739,777 | — | — |
| 2005-12-07 | $19.86 | $23.14 | 1,761,338 | — | — |
| 2005-12-06 | $19.64 | $22.87 | 1,006,026 | — | — |
| 2005-12-05 | $19.49 | $22.70 | 1,391,734 | — | — |
| 2005-12-02 | $19.68 | $22.93 | 1,034,450 | — | — |
| 2005-12-01 | $20.22 | $23.55 | 993,442 | — | — |
| 2005-11-30 | $19.80 | $23.06 | 834,776 | — | — |
| 2005-11-29 | $19.52 | $22.74 | 722,135 | — | — |
| 2005-11-28 | $19.52 | $22.74 | 1,083,907 | — | — |
| 2005-11-25 | $19.61 | $22.85 | 725,391 | — | — |
| 2005-11-23 | $20.11 | $23.43 | 1,069,739 | — | — |
| 2005-11-22 | $19.86 | $23.14 | 1,385,486 | — | — |
| 2005-11-21 | $19.81 | $23.07 | 1,085,667 | — | — |
| 2005-11-18 | $20.00 | $23.30 | 1,352,750 | — | — |
| 2005-11-17 | $19.78 | $23.05 | 1,825,402 | — | — |
| 2005-11-16 | $19.52 | $22.74 | 890,745 | — | — |
| 2005-11-15 | $19.58 | $22.81 | 1,345,181 | — | — |
| 2005-11-14 | $19.72 | $22.97 | 1,115,059 | — | — |
| 2005-11-11 | $19.83 | $23.10 | 1,033,922 | — | — |
| 2005-11-10 | $19.86 | $23.14 | 1,310,245 | — | — |
| 2005-11-09 | $20.05 | $23.35 | 1,531,743 | — | — |
| 2005-11-08 | $19.84 | $23.11 | 1,557,616 | — | — |
| 2005-11-07 | $20.09 | $23.40 | 853,433 | — | — |
| 2005-11-04 | $20.17 | $23.50 | 887,577 | — | — |
| 2005-11-03 | $20.44 | $23.81 | 1,190,476 | — | — |
| 2005-11-02 | $20.35 | $23.71 | 1,783,338 | — | — |
| 2005-11-01 | $20.10 | $23.42 | 1,407,046 | — | — |
| 2005-10-31 | $19.68 | $22.93 | 775,992 | — | — |
| 2005-10-28 | $19.72 | $22.97 | 789,632 | — | — |
| 2005-10-27 | $19.55 | $22.77 | 533,813 | — | — |
| 2005-10-26 | $19.75 | $23.01 | 1,150,348 | — | — |
| 2005-10-25 | $19.40 | $22.60 | 708,055 | — | — |
| 2005-10-24 | $19.75 | $23.01 | 1,553,656 | — | — |
| 2005-10-21 | $19.49 | $22.70 | 1,051,699 | — | — |
| 2005-10-20 | $19.18 | $22.34 | 2,002,636 | — | — |
| 2005-10-19 | $19.55 | $22.77 | 1,640,952 | — | — |
| 2005-10-18 | $19.64 | $22.87 | 1,114,003 | — | — |
| 2005-10-17 | $19.81 | $23.07 | 1,154,484 | — | — |
| 2005-10-14 | $20.16 | $23.48 | 1,664,537 | — | — |
| 2005-10-13 | $19.83 | $23.10 | 824,656 | — | — |
| 2005-10-12 | $20.17 | $23.50 | 1,396,926 | — | — |
| 2005-10-11 | $20.58 | $23.97 | 1,098,867 | — | — |
| 2005-10-10 | $20.80 | $24.22 | 647,686 | — | — |
| 2005-10-07 | $20.75 | $24.17 | 1,095,875 | — | — |
| 2005-10-06 | $20.28 | $23.63 | 1,658,377 | — | — |
| 2005-10-05 | $20.59 | $23.99 | 1,109,603 | — | — |
| 2005-10-04 | $20.74 | $24.16 | 1,596,776 | — | — |
| 2005-10-03 | $21.00 | $24.46 | 1,257,269 | — | — |
| 2005-09-30 | $21.03 | $24.50 | 1,170,764 | — | — |
| 2005-09-29 | $21.14 | $24.62 | 1,831,210 | — | — |
| 2005-09-28 | $21.12 | $24.61 | 1,315,701 | — | — |
| 2005-09-27 | $21.02 | $24.49 | 855,545 | — | — |
| 2005-09-26 | $21.23 | $24.73 | 980,770 | — | — |
| 2005-09-23 | $21.03 | $24.50 | 584,942 | — | — |
| 2005-09-22 | $20.68 | $24.09 | 1,518,279 | — | — |
| 2005-09-21 | $20.91 | $24.36 | 1,459,759 | — | — |
| 2005-09-20 | $21.09 | $24.57 | 1,417,518 | — | — |
| 2005-09-19 | $21.22 | $24.71 | 1,807,890 | — | — |
| 2005-09-16 | $21.09 | $24.57 | 2,157,694 | — | — |
| 2005-09-15 | $21.25 | $24.75 | 1,887,091 | — | — |
| 2005-09-14 | $21.35 | $24.87 | 926,033 | — | — |
| 2005-09-13 | $21.53 | $25.08 | 1,480,351 | — | — |
| 2005-09-12 | $21.65 | $25.22 | 1,219,604 | — | — |
| 2005-09-09 | $21.65 | $25.22 | 2,424,864 | — | — |
| 2005-09-08 | $21.78 | $25.38 | 1,190,916 | — | — |
| 2005-09-07 | $21.77 | $25.36 | 2,603,506 | — | — |
| 2005-09-06 | $21.76 | $25.35 | 1,328,549 | — | — |
| 2005-09-02 | $21.80 | $25.39 | 793,680 | — | — |
| 2005-09-01 | $21.76 | $25.35 | 1,168,916 | — | — |
| 2005-08-31 | $21.87 | $25.48 | 1,865,091 | — | — |
| 2005-08-30 | $21.53 | $25.08 | 1,778,762 | — | — |
| 2005-08-29 | $21.70 | $25.28 | 747,919 | — | — |
| 2005-08-26 | $21.68 | $25.26 | 1,381,350 | — | — |
| 2005-08-25 | $21.60 | $25.16 | 1,125,267 | — | — |
| 2005-08-24 | $21.26 | $24.77 | 1,850,483 | — | — |
| 2005-08-23 | $21.33 | $24.85 | 2,812,420 | — | — |
| 2005-08-22 | $21.73 | $25.31 | 1,663,129 | — | — |
| 2005-08-19 | $21.89 | $25.49 | 1,023,714 | — | — |
| 2005-08-18 | $22.16 | $25.81 | 1,747,345 | — | — |
| 2005-08-17 | $22.19 | $25.85 | 1,994,980 | — | — |
| 2005-08-16 | $22.27 | $25.94 | 2,352,176 | — | — |
| 2005-08-15 | $22.42 | $26.12 | 2,206,710 | — | — |
| 2005-08-12 | $23.91 | $25.89 | 2,225,630 | — | — |
| 2005-08-11 | $23.76 | $25.73 | 4,089,313 | — | — |
| 2005-08-10 | $23.74 | $25.70 | 16,076,617 | — | — |
| 2005-08-09 | $22.24 | $24.08 | 5,320,973 | — | — |
| 2005-08-08 | $22.07 | $23.89 | 7,476,203 | — | — |
| 2005-08-05 | $22.51 | $24.37 | 973,818 | — | — |
| 2005-08-04 | $23.57 | $25.52 | 595,854 | — | — |
| 2005-08-03 | $25.19 | $27.28 | 300,347 | — | — |
| 2005-08-02 | $25.07 | $27.14 | 454,173 | — | — |
| 2005-08-01 | $24.65 | $26.69 | 225,194 | — | — |
| 2005-07-29 | $24.44 | $26.46 | 309,499 | — | — |
| 2005-07-28 | $24.69 | $26.74 | 696,263 | — | — |
| 2005-07-27 | $24.94 | $27.01 | 546,925 | — | — |
| 2005-07-26 | $24.81 | $26.86 | 387,028 | — | — |
| 2005-07-25 | $24.69 | $26.74 | 347,163 | — | — |
| 2005-07-22 | $24.55 | $26.58 | 564,350 | — | — |
| 2005-07-21 | $24.43 | $26.45 | 566,638 | — | — |
| 2005-07-20 | $23.98 | $25.96 | 449,772 | — | — |
| 2005-07-19 | $23.77 | $25.74 | 482,509 | — | — |
| 2005-07-18 | $23.68 | $25.64 | 144,673 | — | — |
| 2005-07-15 | $23.75 | $25.71 | 316,627 | — | — |
| 2005-07-14 | $23.92 | $25.90 | 354,908 | — | — |
| 2005-07-13 | $23.87 | $25.85 | 599,726 | — | — |
| 2005-07-12 | $23.92 | $25.90 | 257,315 | — | — |
| 2005-07-11 | $23.92 | $25.90 | 401,108 | — | — |
| 2005-07-08 | $24.18 | $26.18 | 360,452 | — | — |
| 2005-07-07 | $24.08 | $26.07 | 501,781 | — | — |
| 2005-07-06 | $24.52 | $26.55 | 448,892 | — | — |
| 2005-07-05 | $24.70 | $26.75 | 327,011 | — | — |
| 2005-07-01 | $24.89 | $26.94 | 274,475 | — | — |
| 2005-06-30 | $24.35 | $26.37 | 152,154 | — | — |
| 2005-06-29 | $24.49 | $26.51 | 648,478 | — | — |
| 2005-06-28 | $24.35 | $26.37 | 218,506 | — | — |
| 2005-06-27 | $24.41 | $26.43 | 233,466 | — | — |
| 2005-06-24 | $24.26 | $26.27 | 249,130 | — | — |
| 2005-06-23 | $24.39 | $26.40 | 208,474 | — | — |
| 2005-06-22 | $24.31 | $26.32 | 210,674 | — | — |
| 2005-06-21 | $23.85 | $25.82 | 363,180 | — | — |
| 2005-06-20 | $24.06 | $26.05 | 258,635 | — | — |
| 2005-06-17 | $24.44 | $26.46 | 278,523 | — | — |
| 2005-06-16 | $24.41 | $26.43 | 326,219 | — | — |
| 2005-06-15 | $24.07 | $26.06 | 224,930 | — | — |
| 2005-06-14 | $23.72 | $25.68 | 255,203 | — | — |
| 2005-06-13 | $24.07 | $26.06 | 175,386 | — | — |
| 2005-06-10 | $23.87 | $25.85 | 186,034 | — | — |
| 2005-06-09 | $24.19 | $26.19 | 221,938 | — | — |
| 2005-06-08 | $24.48 | $26.50 | 401,548 | — | — |
| 2005-06-07 | $24.34 | $26.35 | 379,900 | — | — |
| 2005-06-06 | $24.31 | $26.32 | 386,676 | — | — |
| 2005-06-03 | $24.11 | $26.11 | 168,698 | — | — |
| 2005-06-02 | $24.03 | $26.02 | 289,699 | — | — |
| 2005-06-01 | $24.07 | $26.06 | 666,343 | — | — |
| 2005-05-31 | $23.66 | $25.62 | 369,604 | — | — |
| 2005-05-27 | $23.33 | $25.26 | 702,951 | — | — |
| 2005-05-26 | $22.59 | $24.46 | 239,714 | — | — |
| 2005-05-25 | $22.24 | $24.08 | 110,617 | — | — |
| 2005-05-24 | $22.34 | $24.19 | 592,598 | — | — |
| 2005-05-23 | $22.59 | $24.46 | 285,915 | — | — |
| 2005-05-20 | $23.06 | $24.96 | 143,793 | — | — |
| 2005-05-19 | $23.16 | $25.07 | 350,156 | — | — |
| 2005-05-18 | $22.83 | $24.72 | 390,812 | — | — |
| 2005-05-17 | $22.68 | $24.56 | 279,843 | — | — |
| 2005-05-16 | $22.85 | $24.74 | 144,321 | — | — |
| 2005-05-13 | $22.91 | $24.80 | 264,267 | — | — |
| 2005-05-12 | $22.72 | $24.59 | 274,651 | — | — |
| 2005-05-11 | $23.01 | $24.91 | 186,386 | — | — |
| 2005-05-10 | $22.91 | $24.80 | 101,817 | — | — |
| 2005-05-09 | $23.18 | $25.10 | 349,803 | — | — |
| 2005-05-06 | $23.32 | $25.25 | 234,610 | — | — |
| 2005-05-05 | $23.25 | $25.17 | 339,771 | — | — |
| 2005-05-04 | $23.18 | $25.10 | 231,618 | — | — |
| 2005-05-03 | $23.06 | $24.96 | 190,434 | — | — |
| 2005-05-02 | $23.31 | $25.23 | 253,091 | — | — |
| 2005-04-29 | $23.03 | $24.94 | 354,732 | — | — |
| 2005-04-28 | $22.82 | $24.71 | 179,962 | — | — |
| 2005-04-27 | $22.82 | $24.71 | 94,865 | — | — |
| 2005-04-26 | $23.00 | $24.90 | 121,705 | — | — |
| 2005-04-25 | $23.03 | $24.94 | 77,089 | — | — |
| 2005-04-22 | $22.75 | $24.63 | 135,345 | — | — |
| 2005-04-21 | $22.95 | $24.85 | 124,873 | — | — |
| 2005-04-20 | $22.73 | $24.61 | 145,465 | — | — |
| 2005-04-19 | $23.33 | $25.26 | 255,731 | — | — |
| 2005-04-18 | $22.66 | $24.53 | 187,882 | — | — |
| 2005-04-15 | $22.67 | $24.55 | 330,707 | — | — |
| 2005-04-14 | $23.19 | $25.11 | 123,993 | — | — |
| 2005-04-13 | $23.35 | $25.28 | 173,010 | — | — |
| 2005-04-12 | $23.61 | $25.57 | 378,052 | — | — |
| 2005-04-11 | $23.60 | $25.55 | 230,122 | — | — |
| 2005-04-08 | $24.02 | $26.01 | 158,314 | — | — |
| 2005-04-07 | $23.93 | $25.91 | 407,708 | — | — |
| 2005-04-06 | $24.00 | $25.98 | 221,938 | — | — |
| 2005-04-05 | $24.17 | $26.17 | 313,547 | — | — |
| 2005-04-04 | $23.97 | $25.95 | 292,163 | — | — |
| 2005-04-01 | $23.87 | $25.85 | 331,587 | — | — |
| 2005-03-31 | $24.08 | $26.07 | 485,149 | — | — |
| 2005-03-30 | $23.92 | $25.90 | 218,770 | — | — |
| 2005-03-29 | $23.56 | $25.50 | 301,755 | — | — |
| 2005-03-28 | $24.05 | $26.03 | 166,058 | — | — |
| 2005-03-24 | $23.98 | $25.96 | 243,674 | — | — |
| 2005-03-23 | $24.05 | $26.03 | 613,542 | — | — |
| 2005-03-22 | $24.07 | $26.06 | 239,890 | — | — |
| 2005-03-21 | $24.12 | $26.12 | 178,466 | — | — |
| 2005-03-18 | $24.26 | $26.27 | 185,594 | — | — |
| 2005-03-17 | $24.08 | $26.07 | 247,722 | — | — |
| 2005-03-16 | $24.22 | $26.22 | 563,030 | — | — |
| 2005-03-15 | $24.36 | $26.38 | 332,731 | — | — |
| 2005-03-14 | $24.40 | $26.42 | 236,282 | — | — |
| 2005-03-11 | $24.39 | $26.40 | 181,194 | — | — |
| 2005-03-10 | $24.55 | $26.58 | 163,242 | — | — |
| 2005-03-09 | $24.75 | $26.80 | 340,299 | — | — |
| 2005-03-08 | $24.66 | $26.70 | 462,797 | — | — |
| 2005-03-07 | $24.62 | $26.66 | 378,404 | — | — |
| 2005-03-04 | $24.81 | $26.86 | 348,219 | — | — |
| 2005-03-03 | $24.83 | $26.88 | 401,020 | — | — |
| 2005-03-02 | $25.05 | $27.12 | 746,247 | — | — |
| 2005-03-01 | $24.77 | $26.82 | 782,768 | — | — |
| 2005-02-28 | $24.77 | $26.82 | 459,101 | — | — |
| 2005-02-25 | $25.15 | $27.23 | 600,606 | — | — |
| 2005-02-24 | $24.80 | $26.85 | 393,012 | — | — |
| 2005-02-23 | $24.36 | $26.38 | 320,763 | — | — |
| 2005-02-22 | $24.51 | $26.54 | 281,867 | — | — |
| 2005-02-18 | $24.35 | $26.37 | 244,906 | — | — |
| 2005-02-17 | $24.40 | $26.42 | 226,778 | — | — |
| 2005-02-16 | $24.60 | $26.64 | 263,299 | — | — |
| 2005-02-15 | $24.87 | $26.93 | 157,698 | — | — |
| 2005-02-14 | $24.86 | $26.92 | 222,642 | — | — |
| 2005-02-11 | $24.94 | $27.01 | 255,115 | — | — |
| 2005-02-10 | $24.86 | $26.92 | 141,241 | — | — |
| 2005-02-09 | $24.77 | $26.82 | 365,028 | — | — |
| 2005-02-08 | $25.08 | $27.15 | 455,669 | — | — |
| 2005-02-07 | $25.14 | $27.22 | 704,271 | — | — |
| 2005-02-04 | $24.39 | $26.40 | 293,835 | — | — |
| 2005-02-03 | $24.27 | $26.28 | 399,260 | — | — |
| 2005-02-02 | $23.94 | $25.92 | 418,620 | — | — |
| 2005-02-01 | $24.19 | $26.19 | 572,710 | — | — |
| 2005-01-31 | $24.60 | $26.64 | 673,823 | — | — |
| 2005-01-28 | $24.50 | $26.53 | 191,226 | — | — |
| 2005-01-27 | $24.68 | $26.72 | 493,421 | — | — |
| 2005-01-26 | $24.64 | $26.67 | 672,239 | — | — |
| 2005-01-25 | $23.69 | $25.65 | 214,722 | — | — |
| 2005-01-24 | $23.31 | $25.23 | 620,582 | — | — |
| 2005-01-21 | $23.07 | $24.98 | 211,026 | — | — |
| 2005-01-20 | $23.35 | $25.28 | 217,186 | — | — |
| 2005-01-19 | $23.30 | $25.22 | 262,243 | — | — |
| 2005-01-18 | $23.58 | $25.53 | 325,691 | — | — |
| 2005-01-14 | $23.92 | $25.90 | 242,794 | — | — |
| 2005-01-13 | $23.87 | $25.85 | 410,964 | — | — |
| 2005-01-12 | $24.24 | $26.24 | 452,677 | — | — |
| 2005-01-11 | $24.34 | $26.35 | 256,963 | — | — |
| 2005-01-10 | $24.76 | $26.81 | 397,588 | — | — |
| 2005-01-07 | $23.90 | $25.87 | 518,325 | — | — |
| 2005-01-06 | $23.44 | $25.38 | 200,466 | — | — |
| 2005-01-05 | $23.65 | $25.60 | 164,562 | — | — |
| 2005-01-04 | $23.57 | $25.52 | 201,434 | — | — |
| 2005-01-03 | $23.64 | $25.59 | 138,249 | — | — |