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
- 2003-12-12 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 | $24.54 | $26.96 | 77,200 | — | — |
| 2005-12-29 | $24.84 | $27.29 | 94,900 | — | — |
| 2005-12-28 | $24.85 | $27.30 | 53,400 | — | — |
| 2005-12-27 | $24.57 | $26.99 | 92,900 | — | — |
| 2005-12-23 | $24.52 | $26.94 | 44,400 | — | — |
| 2005-12-22 | $24.50 | $26.92 | 89,500 | — | — |
| 2005-12-21 | $24.32 | $26.72 | 79,700 | — | — |
| 2005-12-20 | $24.10 | $26.48 | 98,900 | — | — |
| 2005-12-19 | $24.47 | $26.89 | 107,400 | — | — |
| 2005-12-16 | $24.95 | $27.41 | 188,300 | — | — |
| 2005-12-15 | $24.69 | $27.13 | 121,300 | — | — |
| 2005-12-14 | $24.67 | $27.10 | 122,800 | — | — |
| 2005-12-13 | $24.99 | $27.46 | 147,400 | — | — |
| 2005-12-12 | $24.31 | $26.71 | 87,700 | — | — |
| 2005-12-09 | $24.73 | $27.17 | 112,100 | — | — |
| 2005-12-08 | $24.86 | $27.31 | 205,600 | — | — |
| 2005-12-07 | $24.62 | $27.05 | 69,300 | — | — |
| 2005-12-06 | $24.63 | $27.06 | 118,300 | — | — |
| 2005-12-05 | $24.76 | $27.20 | 82,700 | — | — |
| 2005-12-02 | $24.68 | $27.12 | 119,100 | — | — |
| 2005-12-01 | $24.31 | $26.71 | 104,600 | — | — |
| 2005-11-30 | $24.08 | $26.46 | 144,600 | — | — |
| 2005-11-29 | $23.86 | $26.21 | 201,600 | — | — |
| 2005-11-28 | $23.96 | $26.02 | 157,200 | — | — |
| 2005-11-25 | $24.04 | $26.11 | 55,000 | — | — |
| 2005-11-23 | $23.90 | $25.96 | 131,400 | — | — |
| 2005-11-22 | $23.98 | $26.04 | 216,100 | — | — |
| 2005-11-21 | $24.05 | $26.12 | 246,800 | — | — |
| 2005-11-18 | $23.91 | $25.97 | 123,000 | — | — |
| 2005-11-17 | $23.72 | $25.76 | 126,100 | — | — |
| 2005-11-16 | $23.47 | $25.49 | 229,700 | — | — |
| 2005-11-15 | $23.69 | $25.73 | 109,800 | — | — |
| 2005-11-14 | $23.82 | $25.87 | 145,600 | — | — |
| 2005-11-11 | $23.70 | $25.74 | 156,900 | — | — |
| 2005-11-10 | $23.74 | $25.78 | 124,000 | — | — |
| 2005-11-09 | $23.72 | $25.76 | 208,300 | — | — |
| 2005-11-08 | $23.55 | $25.58 | 179,900 | — | — |
| 2005-11-07 | $23.64 | $25.68 | 217,400 | — | — |
| 2005-11-04 | $23.97 | $26.03 | 150,100 | — | — |
| 2005-11-03 | $23.95 | $26.01 | 187,700 | — | — |
| 2005-11-02 | $24.04 | $26.11 | 309,600 | — | — |
| 2005-11-01 | $22.99 | $24.97 | 353,100 | — | — |
| 2005-10-31 | $22.39 | $24.32 | 188,500 | — | — |
| 2005-10-28 | $22.05 | $23.95 | 126,200 | — | — |
| 2005-10-27 | $21.88 | $23.76 | 77,000 | — | — |
| 2005-10-26 | $22.00 | $23.89 | 121,700 | — | — |
| 2005-10-25 | $22.17 | $24.08 | 171,900 | — | — |
| 2005-10-24 | $22.25 | $24.17 | 158,500 | — | — |
| 2005-10-21 | $22.29 | $24.21 | 193,300 | — | — |
| 2005-10-20 | $22.29 | $24.21 | 119,300 | — | — |
| 2005-10-19 | $22.65 | $24.60 | 132,200 | — | — |
| 2005-10-18 | $22.34 | $24.26 | 52,300 | — | — |
| 2005-10-17 | $22.66 | $24.61 | 82,900 | — | — |
| 2005-10-14 | $22.79 | $24.75 | 116,900 | — | — |
| 2005-10-13 | $22.44 | $24.37 | 132,500 | — | — |
| 2005-10-12 | $22.19 | $24.10 | 178,800 | — | — |
| 2005-10-11 | $22.54 | $24.48 | 170,600 | — | — |
| 2005-10-10 | $22.73 | $24.69 | 107,700 | — | — |
| 2005-10-07 | $22.89 | $24.86 | 198,200 | — | — |
| 2005-10-06 | $22.91 | $24.88 | 589,100 | — | — |
| 2005-10-05 | $22.89 | $24.86 | 433,500 | — | — |
| 2005-10-04 | $22.95 | $24.93 | 196,600 | — | — |
| 2005-10-03 | $23.10 | $25.09 | 187,400 | — | — |
| 2005-09-30 | $23.00 | $24.98 | 305,100 | — | — |
| 2005-09-29 | $23.24 | $25.24 | 217,600 | — | — |
| 2005-09-28 | $23.17 | $25.16 | 950,000 | — | — |
| 2005-09-27 | $23.58 | $25.61 | 329,600 | — | — |
| 2005-09-26 | $23.25 | $25.25 | 321,200 | — | — |
| 2005-09-23 | $23.50 | $25.52 | 118,900 | — | — |
| 2005-09-22 | $23.70 | $25.74 | 334,900 | — | — |
| 2005-09-21 | $23.28 | $25.28 | 232,000 | — | — |
| 2005-09-20 | $24.15 | $26.23 | 239,600 | — | — |
| 2005-09-19 | $24.43 | $26.53 | 259,700 | — | — |
| 2005-09-16 | $24.54 | $26.65 | 244,100 | — | — |
| 2005-09-15 | $24.72 | $26.85 | 283,400 | — | — |
| 2005-09-14 | $24.64 | $26.76 | 674,000 | — | — |
| 2005-09-13 | $23.97 | $26.03 | 154,600 | — | — |
| 2005-09-12 | $24.18 | $26.26 | 204,200 | — | — |
| 2005-09-09 | $24.08 | $26.15 | 111,600 | — | — |
| 2005-09-08 | $24.19 | $26.27 | 99,600 | — | — |
| 2005-09-07 | $24.49 | $26.60 | 77,600 | — | — |
| 2005-09-06 | $24.49 | $26.60 | 104,300 | — | — |
| 2005-09-02 | $24.47 | $26.58 | 78,100 | — | — |
| 2005-09-01 | $24.19 | $26.27 | 109,300 | — | — |
| 2005-08-31 | $24.61 | $26.73 | 147,800 | — | — |
| 2005-08-30 | $24.49 | $26.60 | 51,200 | — | — |
| 2005-08-29 | $24.76 | $26.59 | 115,400 | — | — |
| 2005-08-26 | $23.93 | $25.70 | 96,700 | — | — |
| 2005-08-25 | $24.12 | $25.91 | 92,600 | — | — |
| 2005-08-24 | $24.24 | $26.03 | 78,600 | — | — |
| 2005-08-23 | $24.72 | $26.55 | 80,300 | — | — |
| 2005-08-22 | $25.10 | $26.96 | 178,600 | — | — |
| 2005-08-19 | $24.88 | $26.72 | 116,000 | — | — |
| 2005-08-18 | $24.47 | $26.28 | 93,500 | — | — |
| 2005-08-17 | $24.63 | $26.45 | 218,900 | — | — |
| 2005-08-16 | $24.93 | $26.78 | 137,800 | — | — |
| 2005-08-15 | $24.61 | $26.43 | 107,700 | — | — |
| 2005-08-12 | $24.60 | $26.42 | 53,800 | — | — |
| 2005-08-11 | $24.97 | $26.82 | 68,400 | — | — |
| 2005-08-10 | $24.93 | $26.78 | 112,800 | — | — |
| 2005-08-09 | $24.91 | $26.75 | 55,600 | — | — |
| 2005-08-08 | $25.26 | $27.13 | 54,900 | — | — |
| 2005-08-05 | $25.41 | $27.29 | 72,600 | — | — |
| 2005-08-04 | $25.40 | $27.28 | 129,600 | — | — |
| 2005-08-03 | $25.64 | $27.54 | 102,600 | — | — |
| 2005-08-02 | $25.72 | $27.62 | 139,100 | — | — |
| 2005-08-01 | $25.75 | $27.66 | 63,500 | — | — |
| 2005-07-29 | $25.45 | $27.33 | 72,500 | — | — |
| 2005-07-28 | $25.76 | $27.67 | 79,400 | — | — |
| 2005-07-27 | $25.45 | $27.33 | 40,900 | — | — |
| 2005-07-26 | $25.38 | $27.26 | 71,200 | — | — |
| 2005-07-25 | $25.35 | $27.23 | 97,600 | — | — |
| 2005-07-22 | $25.38 | $27.26 | 117,200 | — | — |
| 2005-07-21 | $24.57 | $26.39 | 130,400 | — | — |
| 2005-07-20 | $25.35 | $27.23 | 189,500 | — | — |
| 2005-07-19 | $25.01 | $26.86 | 88,900 | — | — |
| 2005-07-18 | $24.71 | $26.54 | 93,500 | — | — |
| 2005-07-15 | $24.84 | $26.68 | 62,300 | — | — |
| 2005-07-14 | $24.70 | $26.53 | 68,900 | — | — |
| 2005-07-13 | $24.78 | $26.61 | 30,700 | — | — |
| 2005-07-12 | $24.91 | $26.75 | 80,800 | — | — |
| 2005-07-11 | $24.96 | $26.81 | 115,800 | — | — |
| 2005-07-08 | $24.40 | $26.21 | 164,400 | — | — |
| 2005-07-07 | $23.99 | $25.77 | 69,600 | — | — |
| 2005-07-06 | $23.95 | $25.72 | 76,100 | — | — |
| 2005-07-05 | $24.03 | $25.81 | 122,300 | — | — |
| 2005-07-01 | $23.94 | $25.71 | 79,700 | — | — |
| 2005-06-30 | $23.40 | $25.13 | 130,500 | — | — |
| 2005-06-29 | $23.60 | $25.35 | 57,300 | — | — |
| 2005-06-28 | $23.45 | $25.19 | 163,500 | — | — |
| 2005-06-27 | $22.80 | $24.49 | 65,600 | — | — |
| 2005-06-24 | $23.03 | $24.73 | 336,800 | — | — |
| 2005-06-23 | $23.12 | $24.83 | 206,700 | — | — |
| 2005-06-22 | $23.61 | $25.36 | 96,700 | — | — |
| 2005-06-21 | $23.71 | $25.47 | 77,800 | — | — |
| 2005-06-20 | $23.81 | $25.57 | 99,000 | — | — |
| 2005-06-17 | $24.00 | $25.78 | 228,700 | — | — |
| 2005-06-16 | $24.08 | $25.86 | 97,700 | — | — |
| 2005-06-15 | $23.89 | $25.66 | 72,900 | — | — |
| 2005-06-14 | $23.68 | $25.43 | 82,400 | — | — |
| 2005-06-13 | $23.43 | $25.16 | 66,500 | — | — |
| 2005-06-10 | $23.37 | $25.10 | 154,000 | — | — |
| 2005-06-09 | $23.62 | $25.37 | 150,500 | — | — |
| 2005-06-08 | $23.44 | $25.18 | 182,800 | — | — |
| 2005-06-07 | $23.60 | $25.35 | 245,900 | — | — |
| 2005-06-06 | $23.30 | $25.02 | 169,500 | — | — |
| 2005-06-03 | $23.19 | $24.91 | 173,900 | — | — |
| 2005-06-02 | $23.04 | $24.75 | 168,100 | — | — |
| 2005-06-01 | $22.89 | $24.58 | 198,200 | — | — |
| 2005-05-31 | $22.53 | $24.20 | 322,900 | — | — |
| 2005-05-27 | $22.36 | $24.02 | 220,100 | — | — |
| 2005-05-26 | $22.89 | $24.29 | 178,700 | — | — |
| 2005-05-25 | $22.73 | $24.12 | 365,900 | — | — |
| 2005-05-24 | $23.35 | $24.78 | 221,300 | — | — |
| 2005-05-23 | $23.49 | $24.93 | 182,800 | — | — |
| 2005-05-20 | $23.53 | $24.97 | 69,700 | — | — |
| 2005-05-19 | $23.29 | $24.71 | 163,600 | — | — |
| 2005-05-18 | $23.66 | $25.11 | 189,700 | — | — |
| 2005-05-17 | $23.05 | $24.46 | 152,200 | — | — |
| 2005-05-16 | $23.00 | $24.41 | 164,800 | — | — |
| 2005-05-13 | $22.73 | $24.12 | 130,200 | — | — |
| 2005-05-12 | $22.96 | $24.36 | 240,600 | — | — |
| 2005-05-11 | $23.71 | $25.16 | 79,200 | — | — |
| 2005-05-10 | $23.70 | $25.15 | 149,000 | — | — |
| 2005-05-09 | $24.29 | $25.77 | 155,100 | — | — |
| 2005-05-06 | $24.60 | $26.10 | 116,500 | — | — |
| 2005-05-05 | $24.73 | $26.24 | 148,800 | — | — |
| 2005-05-04 | $24.80 | $26.32 | 201,800 | — | — |
| 2005-05-03 | $23.80 | $25.25 | 400,500 | — | — |
| 2005-05-02 | $24.74 | $26.25 | 98,200 | — | — |
| 2005-04-29 | $24.15 | $25.63 | 118,800 | — | — |
| 2005-04-28 | $23.77 | $25.22 | 124,000 | — | — |
| 2005-04-27 | $24.26 | $25.74 | 96,600 | — | — |
| 2005-04-26 | $24.43 | $25.92 | 93,200 | — | — |
| 2005-04-25 | $24.70 | $26.21 | 71,100 | — | — |
| 2005-04-22 | $24.39 | $25.88 | 172,200 | — | — |
| 2005-04-21 | $25.32 | $26.87 | 112,900 | — | — |
| 2005-04-20 | $24.30 | $25.79 | 194,500 | — | — |
| 2005-04-19 | $25.34 | $26.89 | 310,700 | — | — |
| 2005-04-18 | $25.28 | $26.83 | 148,900 | — | — |
| 2005-04-15 | $25.05 | $26.58 | 177,000 | — | — |
| 2005-04-14 | $25.02 | $26.55 | 106,800 | — | — |
| 2005-04-13 | $25.64 | $27.21 | 85,100 | — | — |
| 2005-04-12 | $25.90 | $27.48 | 135,600 | — | — |
| 2005-04-11 | $25.92 | $27.50 | 132,200 | — | — |
| 2005-04-08 | $25.84 | $27.42 | 130,300 | — | — |
| 2005-04-07 | $25.98 | $27.57 | 98,200 | — | — |
| 2005-04-06 | $26.29 | $27.90 | 142,700 | — | — |
| 2005-04-05 | $26.42 | $28.03 | 139,100 | — | — |
| 2005-04-04 | $26.50 | $28.12 | 165,600 | — | — |
| 2005-04-01 | $25.81 | $27.39 | 150,000 | — | — |
| 2005-03-31 | $25.45 | $27.01 | 78,600 | — | — |
| 2005-03-30 | $25.20 | $26.74 | 217,100 | — | — |
| 2005-03-29 | $25.38 | $26.93 | 141,800 | — | — |
| 2005-03-28 | $25.61 | $27.18 | 131,600 | — | — |
| 2005-03-24 | $25.60 | $27.16 | 125,500 | — | — |
| 2005-03-23 | $25.60 | $27.16 | 138,200 | — | — |
| 2005-03-22 | $25.53 | $27.09 | 103,600 | — | — |
| 2005-03-21 | $25.50 | $27.06 | 151,900 | — | — |
| 2005-03-18 | $25.53 | $27.09 | 218,900 | — | — |
| 2005-03-17 | $25.58 | $27.14 | 238,200 | — | — |
| 2005-03-16 | $25.79 | $27.37 | 128,500 | — | — |
| 2005-03-15 | $26.05 | $27.64 | 120,700 | — | — |
| 2005-03-14 | $26.10 | $27.70 | 166,400 | — | — |
| 2005-03-11 | $26.11 | $27.71 | 153,500 | — | — |
| 2005-03-10 | $26.35 | $27.96 | 386,600 | — | — |
| 2005-03-09 | $25.58 | $27.14 | 332,500 | — | — |
| 2005-03-08 | $25.21 | $26.75 | 257,900 | — | — |
| 2005-03-07 | $24.91 | $26.43 | 366,400 | — | — |
| 2005-03-04 | $24.99 | $26.52 | 332,100 | — | — |
| 2005-03-03 | $24.92 | $26.44 | 281,900 | — | — |
| 2005-03-02 | $24.85 | $26.37 | 290,600 | — | — |
| 2005-03-01 | $25.16 | $26.70 | 531,100 | — | — |
| 2005-02-28 | $25.00 | $26.53 | 298,900 | — | — |
| 2005-02-25 | $24.84 | $26.36 | 174,700 | — | — |
| 2005-02-24 | $24.90 | $26.13 | 250,800 | — | — |
| 2005-02-23 | $24.88 | $26.11 | 276,800 | — | — |
| 2005-02-22 | $25.21 | $26.46 | 135,300 | — | — |
| 2005-02-18 | $25.46 | $26.72 | 125,300 | — | — |
| 2005-02-17 | $25.60 | $26.86 | 71,200 | — | — |
| 2005-02-16 | $25.24 | $26.49 | 136,000 | — | — |
| 2005-02-15 | $25.10 | $26.34 | 327,500 | — | — |
| 2005-02-14 | $25.32 | $26.57 | 160,100 | — | — |
| 2005-02-11 | $25.20 | $26.44 | 130,700 | — | — |
| 2005-02-10 | $24.49 | $25.70 | 204,100 | — | — |
| 2005-02-09 | $24.05 | $25.24 | 247,400 | — | — |
| 2005-02-08 | $23.74 | $24.91 | 444,900 | — | — |
| 2005-02-07 | $22.77 | $23.89 | 76,200 | — | — |
| 2005-02-04 | $22.60 | $23.72 | 230,200 | — | — |
| 2005-02-03 | $22.22 | $23.32 | 237,300 | — | — |
| 2005-02-02 | $22.16 | $23.25 | 97,200 | — | — |
| 2005-02-01 | $21.98 | $23.07 | 105,800 | — | — |
| 2005-01-31 | $21.97 | $23.06 | 120,000 | — | — |
| 2005-01-28 | $21.66 | $22.73 | 85,000 | — | — |
| 2005-01-27 | $21.83 | $22.91 | 65,600 | — | — |
| 2005-01-26 | $21.84 | $22.92 | 33,200 | — | — |
| 2005-01-25 | $21.77 | $22.85 | 90,400 | — | — |
| 2005-01-24 | $22.00 | $23.09 | 152,000 | — | — |
| 2005-01-21 | $21.92 | $23.00 | 186,100 | — | — |
| 2005-01-20 | $21.94 | $23.02 | 124,200 | — | — |
| 2005-01-19 | $22.01 | $23.10 | 94,300 | — | — |
| 2005-01-18 | $22.25 | $23.35 | 110,700 | — | — |
| 2005-01-14 | $22.12 | $23.21 | 70,400 | — | — |
| 2005-01-13 | $22.04 | $23.13 | 137,700 | — | — |
| 2005-01-12 | $21.93 | $23.01 | 113,100 | — | — |
| 2005-01-11 | $21.93 | $23.01 | 61,100 | — | — |
| 2005-01-10 | $22.20 | $23.30 | 187,300 | — | — |
| 2005-01-07 | $22.37 | $23.48 | 128,900 | — | — |
| 2005-01-06 | $22.75 | $23.87 | 139,400 | — | — |
| 2005-01-05 | $22.77 | $23.89 | 106,100 | — | — |
| 2005-01-04 | $23.25 | $24.40 | 107,200 | — | — |
| 2005-01-03 | $23.84 | $25.02 | 101,200 | — | — |