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
- 2003-09-10 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 | $23.17 | $23.17 | 275,600 | — | — |
| 2005-12-29 | $23.34 | $23.34 | 533,200 | — | — |
| 2005-12-28 | $23.39 | $23.39 | 746,900 | — | — |
| 2005-12-27 | $23.29 | $23.29 | 1,079,100 | — | — |
| 2005-12-23 | $23.43 | $23.43 | 251,200 | — | — |
| 2005-12-22 | $23.40 | $23.40 | 604,800 | — | — |
| 2005-12-21 | $23.29 | $23.29 | 2,177,600 | — | — |
| 2005-12-20 | $23.00 | $23.00 | 1,079,900 | — | — |
| 2005-12-19 | $22.91 | $22.91 | 1,082,100 | — | — |
| 2005-12-16 | $23.10 | $23.10 | 878,400 | — | — |
| 2005-12-15 | $23.13 | $23.13 | 533,900 | — | — |
| 2005-12-14 | $23.11 | $23.11 | 1,030,200 | — | — |
| 2005-12-13 | $23.05 | $23.05 | 442,200 | — | — |
| 2005-12-12 | $22.87 | $22.87 | 772,200 | — | — |
| 2005-12-09 | $22.85 | $22.85 | 424,300 | — | — |
| 2005-12-08 | $22.85 | $22.85 | 831,000 | — | — |
| 2005-12-07 | $22.62 | $22.62 | 574,300 | — | — |
| 2005-12-06 | $22.85 | $22.85 | 882,000 | — | — |
| 2005-12-05 | $22.89 | $22.89 | 1,197,700 | — | — |
| 2005-12-02 | $23.09 | $23.09 | 1,472,700 | — | — |
| 2005-12-01 | $23.01 | $23.01 | 2,213,800 | — | — |
| 2005-11-30 | $22.42 | $22.42 | 1,483,600 | — | — |
| 2005-11-29 | $21.97 | $21.97 | 810,900 | — | — |
| 2005-11-28 | $22.23 | $22.23 | 2,875,100 | — | — |
| 2005-11-25 | $21.13 | $21.13 | 99,200 | — | — |
| 2005-11-23 | $21.10 | $21.10 | 321,100 | — | — |
| 2005-11-22 | $21.10 | $21.10 | 386,800 | — | — |
| 2005-11-21 | $20.95 | $20.95 | 462,800 | — | — |
| 2005-11-18 | $21.05 | $21.05 | 1,028,800 | — | — |
| 2005-11-17 | $20.55 | $20.55 | 941,400 | — | — |
| 2005-11-16 | $20.25 | $20.25 | 281,900 | — | — |
| 2005-11-15 | $20.30 | $20.30 | 561,000 | — | — |
| 2005-11-14 | $20.55 | $20.55 | 341,800 | — | — |
| 2005-11-11 | $20.71 | $20.71 | 465,100 | — | — |
| 2005-11-10 | $20.57 | $20.57 | 691,300 | — | — |
| 2005-11-09 | $20.66 | $20.66 | 685,000 | — | — |
| 2005-11-08 | $20.60 | $20.60 | 1,317,400 | — | — |
| 2005-11-07 | $20.65 | $20.65 | 2,099,100 | — | — |
| 2005-11-04 | $20.60 | $20.60 | 605,200 | — | — |
| 2005-11-03 | $20.55 | $20.55 | 1,776,100 | — | — |
| 2005-11-02 | $20.39 | $20.39 | 1,021,600 | — | — |
| 2005-11-01 | $20.25 | $20.25 | 1,319,600 | — | — |
| 2005-10-31 | $20.30 | $20.30 | 498,600 | — | — |
| 2005-10-28 | $20.14 | $20.14 | 1,490,000 | — | — |
| 2005-10-27 | $20.29 | $20.29 | 329,400 | — | — |
| 2005-10-26 | $20.38 | $20.38 | 499,800 | — | — |
| 2005-10-25 | $20.31 | $20.31 | 624,400 | — | — |
| 2005-10-24 | $20.60 | $20.60 | 601,400 | — | — |
| 2005-10-21 | $20.05 | $20.05 | 168,600 | — | — |
| 2005-10-20 | $20.05 | $20.05 | 357,500 | — | — |
| 2005-10-19 | $20.37 | $20.37 | 478,900 | — | — |
| 2005-10-18 | $20.26 | $20.26 | 305,400 | — | — |
| 2005-10-17 | $20.24 | $20.24 | 610,000 | — | — |
| 2005-10-14 | $20.13 | $20.13 | 940,200 | — | — |
| 2005-10-13 | $19.84 | $19.84 | 1,091,300 | — | — |
| 2005-10-12 | $20.01 | $20.01 | 776,600 | — | — |
| 2005-10-11 | $20.64 | $20.64 | 895,900 | — | — |
| 2005-10-10 | $20.68 | $20.68 | 1,772,400 | — | — |
| 2005-10-07 | $20.91 | $20.91 | 365,700 | — | — |
| 2005-10-06 | $21.00 | $21.00 | 754,300 | — | — |
| 2005-10-05 | $20.86 | $20.86 | 1,127,800 | — | — |
| 2005-10-04 | $21.00 | $21.00 | 671,200 | — | — |
| 2005-10-03 | $21.11 | $21.11 | 1,247,100 | — | — |
| 2005-09-30 | $21.11 | $21.11 | 3,267,200 | — | — |
| 2005-09-29 | $21.19 | $21.19 | 598,100 | — | — |
| 2005-09-28 | $20.89 | $20.89 | 512,800 | — | — |
| 2005-09-27 | $20.71 | $20.71 | 399,300 | — | — |
| 2005-09-26 | $20.55 | $20.55 | 557,500 | — | — |
| 2005-09-23 | $20.69 | $20.69 | 314,600 | — | — |
| 2005-09-22 | $20.66 | $20.66 | 652,200 | — | — |
| 2005-09-21 | $20.64 | $20.64 | 672,300 | — | — |
| 2005-09-20 | $20.98 | $20.98 | 1,420,600 | — | — |
| 2005-09-19 | $20.95 | $20.95 | 794,500 | — | — |
| 2005-09-16 | $20.90 | $20.90 | 500,000 | — | — |
| 2005-09-15 | $20.91 | $20.91 | 496,300 | — | — |
| 2005-09-14 | $21.07 | $21.07 | 911,800 | — | — |
| 2005-09-13 | $20.94 | $20.94 | 642,700 | — | — |
| 2005-09-12 | $21.06 | $21.06 | 815,200 | — | — |
| 2005-09-09 | $20.92 | $20.92 | 1,103,500 | — | — |
| 2005-09-08 | $20.93 | $20.93 | 497,300 | — | — |
| 2005-09-07 | $20.92 | $20.92 | 1,559,200 | — | — |
| 2005-09-06 | $21.17 | $21.17 | 880,800 | — | — |
| 2005-09-02 | $20.82 | $20.82 | 336,900 | — | — |
| 2005-09-01 | $21.11 | $21.11 | 542,600 | — | — |
| 2005-08-31 | $20.88 | $20.88 | 521,700 | — | — |
| 2005-08-30 | $20.82 | $20.82 | 533,600 | — | — |
| 2005-08-29 | $20.83 | $20.83 | 621,700 | — | — |
| 2005-08-26 | $20.88 | $20.88 | 430,500 | — | — |
| 2005-08-25 | $20.79 | $20.79 | 611,900 | — | — |
| 2005-08-24 | $20.82 | $20.82 | 327,700 | — | — |
| 2005-08-23 | $21.01 | $21.01 | 375,700 | — | — |
| 2005-08-22 | $20.98 | $20.98 | 453,400 | — | — |
| 2005-08-19 | $21.04 | $21.04 | 903,000 | — | — |
| 2005-08-18 | $20.90 | $20.90 | 1,231,000 | — | — |
| 2005-08-17 | $20.66 | $20.66 | 2,950,100 | — | — |
| 2005-08-16 | $20.89 | $20.89 | 1,312,100 | — | — |
| 2005-08-15 | $21.24 | $21.24 | 1,293,900 | — | — |
| 2005-08-12 | $21.16 | $21.16 | 802,400 | — | — |
| 2005-08-11 | $21.14 | $21.14 | 1,185,300 | — | — |
| 2005-08-10 | $21.15 | $21.15 | 5,712,100 | — | — |
| 2005-08-09 | $20.91 | $20.91 | 6,880,200 | — | — |
| 2005-08-08 | $21.50 | $21.50 | 662,500 | — | — |
| 2005-08-05 | $21.36 | $21.36 | 1,593,100 | — | — |
| 2005-08-04 | $21.05 | $21.05 | 3,551,600 | — | — |
| 2005-08-03 | $22.45 | $22.45 | 1,262,800 | — | — |
| 2005-08-02 | $22.01 | $22.01 | 584,900 | — | — |
| 2005-08-01 | $21.98 | $21.98 | 568,800 | — | — |
| 2005-07-29 | $21.81 | $21.81 | 360,400 | — | — |
| 2005-07-28 | $21.78 | $21.78 | 299,500 | — | — |
| 2005-07-27 | $21.89 | $21.89 | 671,900 | — | — |
| 2005-07-26 | $21.67 | $21.67 | 470,700 | — | — |
| 2005-07-25 | $21.78 | $21.78 | 745,200 | — | — |
| 2005-07-22 | $21.65 | $21.65 | 588,400 | — | — |
| 2005-07-21 | $21.70 | $21.70 | 499,600 | — | — |
| 2005-07-20 | $22.04 | $22.04 | 338,400 | — | — |
| 2005-07-19 | $22.03 | $22.03 | 399,300 | — | — |
| 2005-07-18 | $21.80 | $21.80 | 810,600 | — | — |
| 2005-07-15 | $22.00 | $22.00 | 598,200 | — | — |
| 2005-07-14 | $22.00 | $22.00 | 565,300 | — | — |
| 2005-07-13 | $21.97 | $21.97 | 686,600 | — | — |
| 2005-07-12 | $22.00 | $22.00 | 387,900 | — | — |
| 2005-07-11 | $22.14 | $22.14 | 832,800 | — | — |
| 2005-07-08 | $22.19 | $22.19 | 676,600 | — | — |
| 2005-07-07 | $22.25 | $22.25 | 912,600 | — | — |
| 2005-07-06 | $22.40 | $22.40 | 1,932,200 | — | — |
| 2005-07-05 | $22.44 | $22.44 | 824,700 | — | — |
| 2005-07-01 | $22.15 | $22.15 | 1,164,800 | — | — |
| 2005-06-30 | $21.82 | $21.82 | 1,125,700 | — | — |
| 2005-06-29 | $21.86 | $21.86 | 993,400 | — | — |
| 2005-06-28 | $21.95 | $21.95 | 923,700 | — | — |
| 2005-06-27 | $21.67 | $21.67 | 545,000 | — | — |
| 2005-06-24 | $21.60 | $21.60 | 801,000 | — | — |
| 2005-06-23 | $21.42 | $21.42 | 1,183,300 | — | — |
| 2005-06-22 | $21.25 | $21.25 | 745,800 | — | — |
| 2005-06-21 | $20.96 | $20.96 | 724,200 | — | — |
| 2005-06-20 | $20.79 | $20.79 | 1,568,000 | — | — |
| 2005-06-17 | $20.92 | $20.92 | 1,587,600 | — | — |
| 2005-06-16 | $20.50 | $20.50 | 1,714,500 | — | — |
| 2005-06-15 | $20.43 | $20.43 | 966,900 | — | — |
| 2005-06-14 | $20.42 | $20.42 | 1,498,700 | — | — |
| 2005-06-13 | $20.37 | $20.37 | 1,177,800 | — | — |
| 2005-06-10 | $20.40 | $20.40 | 827,700 | — | — |
| 2005-06-09 | $20.37 | $20.37 | 398,200 | — | — |
| 2005-06-08 | $20.22 | $20.22 | 970,700 | — | — |
| 2005-06-07 | $20.15 | $20.15 | 1,276,900 | — | — |
| 2005-06-06 | $20.18 | $20.18 | 2,477,300 | — | — |
| 2005-06-03 | $19.94 | $19.94 | 707,600 | — | — |
| 2005-06-02 | $20.07 | $20.07 | 747,700 | — | — |
| 2005-06-01 | $20.01 | $20.01 | 988,800 | — | — |
| 2005-05-31 | $20.00 | $20.00 | 587,300 | — | — |
| 2005-05-27 | $20.14 | $20.14 | 598,100 | — | — |
| 2005-05-26 | $19.91 | $19.91 | 895,300 | — | — |
| 2005-05-25 | $19.95 | $19.95 | 353,500 | — | — |
| 2005-05-24 | $19.86 | $19.86 | 352,600 | — | — |
| 2005-05-23 | $20.00 | $20.00 | 924,300 | — | — |
| 2005-05-20 | $20.00 | $20.00 | 778,400 | — | — |
| 2005-05-19 | $20.00 | $20.00 | 890,800 | — | — |
| 2005-05-18 | $20.00 | $20.00 | 3,192,300 | — | — |
| 2005-05-17 | $19.89 | $19.89 | 704,300 | — | — |
| 2005-05-16 | $19.97 | $19.97 | 722,300 | — | — |
| 2005-05-13 | $19.86 | $19.86 | 918,800 | — | — |
| 2005-05-12 | $19.83 | $19.83 | 830,500 | — | — |
| 2005-05-11 | $19.89 | $19.89 | 389,600 | — | — |
| 2005-05-10 | $19.85 | $19.85 | 718,300 | — | — |
| 2005-05-09 | $19.86 | $19.86 | 1,000,700 | — | — |
| 2005-05-06 | $19.67 | $19.67 | 836,700 | — | — |
| 2005-05-05 | $19.60 | $19.60 | 2,891,000 | — | — |
| 2005-05-04 | $19.62 | $19.62 | 1,023,700 | — | — |
| 2005-05-03 | $19.55 | $19.55 | 393,800 | — | — |
| 2005-05-02 | $19.66 | $19.66 | 614,400 | — | — |
| 2005-04-29 | $19.24 | $19.24 | 1,231,300 | — | — |
| 2005-04-28 | $19.43 | $19.43 | 289,300 | — | — |
| 2005-04-27 | $19.78 | $19.78 | 408,800 | — | — |
| 2005-04-26 | $19.71 | $19.71 | 446,600 | — | — |
| 2005-04-25 | $19.86 | $19.86 | 380,200 | — | — |
| 2005-04-22 | $19.87 | $19.87 | 435,600 | — | — |
| 2005-04-21 | $19.88 | $19.88 | 1,141,000 | — | — |
| 2005-04-20 | $19.70 | $19.70 | 583,700 | — | — |
| 2005-04-19 | $19.79 | $19.79 | 474,800 | — | — |
| 2005-04-18 | $19.73 | $19.73 | 1,495,500 | — | — |
| 2005-04-15 | $19.76 | $19.76 | 1,522,400 | — | — |
| 2005-04-14 | $19.81 | $19.81 | 434,000 | — | — |
| 2005-04-13 | $20.04 | $20.04 | 546,500 | — | — |
| 2005-04-12 | $20.43 | $20.43 | 219,900 | — | — |
| 2005-04-11 | $20.31 | $20.31 | 288,400 | — | — |
| 2005-04-08 | $20.26 | $20.26 | 700,000 | — | — |
| 2005-04-07 | $20.39 | $20.39 | 552,000 | — | — |
| 2005-04-06 | $20.20 | $20.20 | 608,800 | — | — |
| 2005-04-05 | $19.99 | $19.99 | 971,900 | — | — |
| 2005-04-04 | $19.98 | $19.98 | 1,525,600 | — | — |
| 2005-04-01 | $20.12 | $20.12 | 733,700 | — | — |
| 2005-03-31 | $20.42 | $20.42 | 889,300 | — | — |
| 2005-03-30 | $20.28 | $20.28 | 581,000 | — | — |
| 2005-03-29 | $20.12 | $20.12 | 1,826,700 | — | — |
| 2005-03-28 | $20.11 | $20.11 | 657,700 | — | — |
| 2005-03-24 | $19.91 | $19.91 | 638,000 | — | — |
| 2005-03-23 | $19.79 | $19.79 | 1,589,100 | — | — |
| 2005-03-22 | $19.95 | $19.95 | 2,109,600 | — | — |
| 2005-03-21 | $19.85 | $19.85 | 699,500 | — | — |
| 2005-03-18 | $19.91 | $19.91 | 611,900 | — | — |
| 2005-03-17 | $19.83 | $19.83 | 408,200 | — | — |
| 2005-03-16 | $19.80 | $19.80 | 657,500 | — | — |
| 2005-03-15 | $19.85 | $19.85 | 1,289,600 | — | — |
| 2005-03-14 | $19.80 | $19.80 | 1,392,100 | — | — |
| 2005-03-11 | $19.15 | $19.15 | 445,600 | — | — |
| 2005-03-10 | $19.33 | $19.33 | 736,000 | — | — |
| 2005-03-09 | $19.12 | $19.12 | 728,100 | — | — |
| 2005-03-08 | $19.24 | $19.24 | 625,600 | — | — |
| 2005-03-07 | $19.24 | $19.24 | 291,600 | — | — |
| 2005-03-04 | $19.22 | $19.22 | 482,700 | — | — |
| 2005-03-03 | $19.06 | $19.06 | 822,600 | — | — |
| 2005-03-02 | $19.23 | $19.23 | 949,300 | — | — |
| 2005-03-01 | $19.16 | $19.16 | 635,300 | — | — |
| 2005-02-28 | $18.92 | $18.92 | 759,200 | — | — |
| 2005-02-25 | $19.11 | $19.11 | 608,200 | — | — |
| 2005-02-24 | $19.28 | $19.28 | 467,600 | — | — |
| 2005-02-23 | $19.24 | $19.24 | 1,034,400 | — | — |
| 2005-02-22 | $19.46 | $19.46 | 440,700 | — | — |
| 2005-02-18 | $19.57 | $19.57 | 392,700 | — | — |
| 2005-02-17 | $19.51 | $19.51 | 197,700 | — | — |
| 2005-02-16 | $19.70 | $19.70 | 281,800 | — | — |
| 2005-02-15 | $19.65 | $19.65 | 224,800 | — | — |
| 2005-02-14 | $19.52 | $19.52 | 435,100 | — | — |
| 2005-02-11 | $19.26 | $19.26 | 665,100 | — | — |
| 2005-02-10 | $19.27 | $19.27 | 439,200 | — | — |
| 2005-02-09 | $19.43 | $19.43 | 429,100 | — | — |
| 2005-02-08 | $19.50 | $19.50 | 665,900 | — | — |
| 2005-02-07 | $19.62 | $19.62 | 1,357,800 | — | — |
| 2005-02-04 | $19.53 | $19.53 | 307,400 | — | — |
| 2005-02-03 | $19.43 | $19.43 | 503,900 | — | — |
| 2005-02-02 | $19.48 | $19.48 | 214,000 | — | — |
| 2005-02-01 | $19.49 | $19.49 | 586,600 | — | — |
| 2005-01-31 | $19.05 | $19.05 | 415,400 | — | — |
| 2005-01-28 | $19.00 | $19.00 | 566,700 | — | — |
| 2005-01-27 | $19.50 | $19.50 | 414,900 | — | — |
| 2005-01-26 | $19.48 | $19.48 | 607,500 | — | — |
| 2005-01-25 | $19.54 | $19.54 | 789,200 | — | — |
| 2005-01-24 | $19.48 | $19.48 | 480,300 | — | — |
| 2005-01-21 | $19.53 | $19.53 | 295,700 | — | — |
| 2005-01-20 | $19.57 | $19.57 | 909,400 | — | — |
| 2005-01-19 | $19.52 | $19.52 | 960,000 | — | — |
| 2005-01-18 | $19.70 | $19.70 | 342,500 | — | — |
| 2005-01-14 | $19.41 | $19.41 | 440,300 | — | — |
| 2005-01-13 | $19.28 | $19.28 | 288,000 | — | — |
| 2005-01-12 | $19.49 | $19.49 | 395,800 | — | — |
| 2005-01-11 | $19.56 | $19.56 | 647,200 | — | — |
| 2005-01-10 | $19.27 | $19.27 | 478,000 | — | — |
| 2005-01-07 | $19.43 | $19.43 | 3,383,600 | — | — |
| 2005-01-06 | $19.36 | $19.36 | 390,800 | — | — |
| 2005-01-05 | $19.45 | $19.45 | 444,200 | — | — |
| 2005-01-04 | $19.47 | $19.47 | 708,100 | — | — |
| 2005-01-03 | $20.01 | $20.01 | 1,007,500 | — | — |