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
- 2003-10-28 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 | $29.42 | $29.42 | 181,800 | — | — |
| 2005-12-29 | $29.71 | $29.71 | 309,000 | — | — |
| 2005-12-28 | $29.93 | $29.93 | 212,800 | — | — |
| 2005-12-27 | $29.30 | $29.30 | 343,400 | — | — |
| 2005-12-23 | $29.54 | $29.53 | 280,800 | — | — |
| 2005-12-22 | $29.14 | $29.13 | 275,400 | — | — |
| 2005-12-21 | $28.97 | $28.97 | 277,400 | — | — |
| 2005-12-20 | $28.70 | $28.70 | 659,000 | — | — |
| 2005-12-19 | $28.65 | $28.65 | 911,600 | — | — |
| 2005-12-16 | $29.96 | $29.95 | 442,200 | — | — |
| 2005-12-15 | $30.17 | $30.17 | 445,000 | — | — |
| 2005-12-14 | $31.11 | $31.11 | 347,600 | — | — |
| 2005-12-13 | $30.80 | $30.79 | 326,800 | — | — |
| 2005-12-12 | $30.67 | $30.67 | 568,200 | — | — |
| 2005-12-09 | $30.63 | $30.62 | 1,294,400 | — | — |
| 2005-12-08 | $31.51 | $31.51 | 564,000 | — | — |
| 2005-12-07 | $30.98 | $30.98 | 526,400 | — | — |
| 2005-12-06 | $31.37 | $31.36 | 397,800 | — | — |
| 2005-12-05 | $31.04 | $31.04 | 468,200 | — | — |
| 2005-12-02 | $31.42 | $31.41 | 948,600 | — | — |
| 2005-12-01 | $30.97 | $30.97 | 1,140,800 | — | — |
| 2005-11-30 | $30.58 | $30.57 | 1,393,800 | — | — |
| 2005-11-29 | $30.16 | $30.15 | 556,400 | — | — |
| 2005-11-28 | $29.84 | $29.84 | 613,400 | — | — |
| 2005-11-25 | $29.99 | $29.99 | 175,200 | — | — |
| 2005-11-23 | $29.95 | $29.95 | 344,800 | — | — |
| 2005-11-22 | $30.17 | $30.17 | 718,000 | — | — |
| 2005-11-21 | $29.99 | $29.99 | 567,600 | — | — |
| 2005-11-18 | $30.00 | $30.00 | 503,600 | — | — |
| 2005-11-17 | $30.00 | $30.00 | 461,600 | — | — |
| 2005-11-16 | $29.92 | $29.92 | 693,200 | — | — |
| 2005-11-15 | $30.07 | $30.07 | 1,020,400 | — | — |
| 2005-11-14 | $30.76 | $30.76 | 1,276,600 | — | — |
| 2005-11-11 | $31.25 | $31.25 | 745,600 | — | — |
| 2005-11-10 | $31.17 | $31.17 | 2,816,000 | — | — |
| 2005-11-09 | $31.84 | $31.84 | 277,400 | — | — |
| 2005-11-08 | $31.82 | $31.82 | 523,000 | — | — |
| 2005-11-07 | $32.10 | $32.10 | 514,000 | — | — |
| 2005-11-04 | $31.30 | $31.30 | 570,600 | — | — |
| 2005-11-03 | $32.05 | $32.05 | 751,800 | — | — |
| 2005-11-02 | $31.32 | $31.32 | 569,200 | — | — |
| 2005-11-01 | $31.03 | $31.02 | 522,400 | — | — |
| 2005-10-31 | $31.58 | $31.57 | 979,800 | — | — |
| 2005-10-28 | $30.65 | $30.65 | 613,600 | — | — |
| 2005-10-27 | $29.32 | $29.31 | 803,800 | — | — |
| 2005-10-26 | $29.50 | $29.50 | 1,587,200 | — | — |
| 2005-10-25 | $28.24 | $28.23 | 663,400 | — | — |
| 2005-10-24 | $27.58 | $27.58 | 340,600 | — | — |
| 2005-10-21 | $26.92 | $26.92 | 529,400 | — | — |
| 2005-10-20 | $26.51 | $26.51 | 470,000 | — | — |
| 2005-10-19 | $26.45 | $26.45 | 501,200 | — | — |
| 2005-10-18 | $26.23 | $26.23 | 322,800 | — | — |
| 2005-10-17 | $26.40 | $26.40 | 586,200 | — | — |
| 2005-10-14 | $26.50 | $26.50 | 710,600 | — | — |
| 2005-10-13 | $27.00 | $27.00 | 365,600 | — | — |
| 2005-10-12 | $26.98 | $26.97 | 731,000 | — | — |
| 2005-10-11 | $27.79 | $27.79 | 604,400 | — | — |
| 2005-10-10 | $28.17 | $28.17 | 280,200 | — | — |
| 2005-10-07 | $28.15 | $28.15 | 479,400 | — | — |
| 2005-10-06 | $27.73 | $27.72 | 429,800 | — | — |
| 2005-10-05 | $27.92 | $27.91 | 485,800 | — | — |
| 2005-10-04 | $28.76 | $28.76 | 244,600 | — | — |
| 2005-10-03 | $28.95 | $28.95 | 361,600 | — | — |
| 2005-09-30 | $28.40 | $28.40 | 455,200 | — | — |
| 2005-09-29 | $28.82 | $28.82 | 440,600 | — | — |
| 2005-09-28 | $28.27 | $28.27 | 214,600 | — | — |
| 2005-09-27 | $28.74 | $28.74 | 288,800 | — | — |
| 2005-09-26 | $28.50 | $28.50 | 388,800 | — | — |
| 2005-09-23 | $28.00 | $28.00 | 418,000 | — | — |
| 2005-09-22 | $27.41 | $27.40 | 353,600 | — | — |
| 2005-09-21 | $27.03 | $27.03 | 289,800 | — | — |
| 2005-09-20 | $27.67 | $27.67 | 505,200 | — | — |
| 2005-09-19 | $29.10 | $29.10 | 272,800 | — | — |
| 2005-09-16 | $30.00 | $30.00 | 330,000 | — | — |
| 2005-09-15 | $29.92 | $29.92 | 360,000 | — | — |
| 2005-09-14 | $29.49 | $29.48 | 230,400 | — | — |
| 2005-09-13 | $29.69 | $29.69 | 206,000 | — | — |
| 2005-09-12 | $29.95 | $29.94 | 323,400 | — | — |
| 2005-09-09 | $29.41 | $29.41 | 485,200 | — | — |
| 2005-09-08 | $28.70 | $28.70 | 254,200 | — | — |
| 2005-09-07 | $28.75 | $28.75 | 442,800 | — | — |
| 2005-09-06 | $28.34 | $28.34 | 517,600 | — | — |
| 2005-09-02 | $26.96 | $26.96 | 302,400 | — | — |
| 2005-09-01 | $27.31 | $27.30 | 468,600 | — | — |
| 2005-08-31 | $27.21 | $27.20 | 444,800 | — | — |
| 2005-08-30 | $27.25 | $27.25 | 208,800 | — | — |
| 2005-08-29 | $27.61 | $27.61 | 347,200 | — | — |
| 2005-08-26 | $27.39 | $27.38 | 413,400 | — | — |
| 2005-08-25 | $28.00 | $27.99 | 359,800 | — | — |
| 2005-08-24 | $28.60 | $28.60 | 261,800 | — | — |
| 2005-08-23 | $28.84 | $28.84 | 396,800 | — | — |
| 2005-08-22 | $28.47 | $28.47 | 398,400 | — | — |
| 2005-08-19 | $29.53 | $29.53 | 180,000 | — | — |
| 2005-08-18 | $29.70 | $29.69 | 172,400 | — | — |
| 2005-08-17 | $30.24 | $30.23 | 163,400 | — | — |
| 2005-08-16 | $30.15 | $30.15 | 304,400 | — | — |
| 2005-08-15 | $31.09 | $31.09 | 171,000 | — | — |
| 2005-08-12 | $30.76 | $30.76 | 138,400 | — | — |
| 2005-08-11 | $30.76 | $30.76 | 203,000 | — | — |
| 2005-08-10 | $30.75 | $30.75 | 441,600 | — | — |
| 2005-08-09 | $31.42 | $31.42 | 290,600 | — | — |
| 2005-08-08 | $31.38 | $31.37 | 273,600 | — | — |
| 2005-08-05 | $31.35 | $31.35 | 530,000 | — | — |
| 2005-08-04 | $31.36 | $31.36 | 421,600 | — | — |
| 2005-08-03 | $32.29 | $32.29 | 1,005,800 | — | — |
| 2005-08-02 | $31.15 | $31.14 | 236,000 | — | — |
| 2005-08-01 | $31.21 | $31.21 | 583,000 | — | — |
| 2005-07-29 | $30.42 | $30.42 | 291,400 | — | — |
| 2005-07-28 | $30.50 | $30.50 | 749,000 | — | — |
| 2005-07-27 | $30.32 | $30.32 | 1,084,800 | — | — |
| 2005-07-26 | $28.55 | $28.55 | 333,000 | — | — |
| 2005-07-25 | $28.58 | $28.58 | 136,000 | — | — |
| 2005-07-22 | $28.84 | $28.84 | 159,400 | — | — |
| 2005-07-21 | $28.73 | $28.73 | 183,800 | — | — |
| 2005-07-20 | $29.25 | $29.24 | 229,400 | — | — |
| 2005-07-19 | $28.76 | $28.76 | 214,800 | — | — |
| 2005-07-18 | $27.71 | $27.71 | 200,000 | — | — |
| 2005-07-15 | $27.55 | $27.55 | 313,800 | — | — |
| 2005-07-14 | $27.53 | $27.53 | 1,075,600 | — | — |
| 2005-07-13 | $28.00 | $28.00 | 728,800 | — | — |
| 2005-07-12 | $29.50 | $29.49 | 196,800 | — | — |
| 2005-07-11 | $29.42 | $29.42 | 337,200 | — | — |
| 2005-07-08 | $28.92 | $28.92 | 270,600 | — | — |
| 2005-07-07 | $28.55 | $28.55 | 505,600 | — | — |
| 2005-07-06 | $29.20 | $29.19 | 228,000 | — | — |
| 2005-07-05 | $29.70 | $29.70 | 337,000 | — | — |
| 2005-07-01 | $29.18 | $29.18 | 197,400 | — | — |
| 2005-06-30 | $29.19 | $29.19 | 274,400 | — | — |
| 2005-06-29 | $29.55 | $29.55 | 650,000 | — | — |
| 2005-06-28 | $29.74 | $29.74 | 379,200 | — | — |
| 2005-06-27 | $28.58 | $28.57 | 513,000 | — | — |
| 2005-06-24 | $28.69 | $28.69 | 1,633,200 | — | — |
| 2005-06-23 | $29.17 | $29.17 | 681,800 | — | — |
| 2005-06-22 | $28.64 | $28.64 | 617,800 | — | — |
| 2005-06-21 | $27.14 | $27.14 | 245,000 | — | — |
| 2005-06-20 | $26.97 | $26.96 | 154,400 | — | — |
| 2005-06-17 | $26.98 | $26.97 | 256,000 | — | — |
| 2005-06-16 | $26.24 | $26.23 | 299,600 | — | — |
| 2005-06-15 | $26.26 | $26.26 | 120,400 | — | — |
| 2005-06-14 | $26.30 | $26.30 | 168,000 | — | — |
| 2005-06-13 | $25.74 | $25.73 | 469,600 | — | — |
| 2005-06-10 | $25.05 | $25.05 | 154,200 | — | — |
| 2005-06-09 | $25.00 | $25.00 | 183,000 | — | — |
| 2005-06-08 | $24.66 | $24.66 | 333,000 | — | — |
| 2005-06-07 | $25.18 | $25.18 | 498,200 | — | — |
| 2005-06-06 | $25.13 | $25.13 | 639,000 | — | — |
| 2005-06-03 | $23.98 | $23.97 | 148,000 | — | — |
| 2005-06-02 | $23.89 | $23.88 | 226,200 | — | — |
| 2005-06-01 | $23.88 | $23.88 | 460,000 | — | — |
| 2005-05-31 | $23.33 | $23.32 | 295,000 | — | — |
| 2005-05-27 | $23.05 | $23.05 | 149,800 | — | — |
| 2005-05-26 | $22.90 | $22.90 | 229,800 | — | — |
| 2005-05-25 | $22.97 | $22.97 | 144,800 | — | — |
| 2005-05-24 | $23.17 | $23.17 | 304,600 | — | — |
| 2005-05-23 | $23.33 | $23.32 | 735,400 | — | — |
| 2005-05-20 | $22.61 | $22.61 | 475,200 | — | — |
| 2005-05-19 | $23.86 | $23.85 | 697,000 | — | — |
| 2005-05-18 | $23.48 | $23.48 | 573,200 | — | — |
| 2005-05-17 | $22.82 | $22.82 | 172,400 | — | — |
| 2005-05-16 | $22.67 | $22.67 | 490,000 | — | — |
| 2005-05-13 | $22.00 | $22.00 | 883,200 | — | — |
| 2005-05-12 | $22.63 | $22.62 | 726,000 | — | — |
| 2005-05-11 | $22.88 | $22.87 | 2,008,200 | — | — |
| 2005-05-10 | $20.48 | $20.47 | 397,600 | — | — |
| 2005-05-09 | $21.00 | $21.00 | 346,600 | — | — |
| 2005-05-06 | $21.14 | $21.13 | 492,200 | — | — |
| 2005-05-05 | $20.39 | $20.39 | 265,200 | — | — |
| 2005-05-04 | $19.99 | $19.99 | 208,200 | — | — |
| 2005-05-03 | $19.92 | $19.92 | 425,600 | — | — |
| 2005-05-02 | $19.21 | $19.20 | 267,800 | — | — |
| 2005-04-29 | $18.86 | $18.86 | 342,400 | — | — |
| 2005-04-28 | $19.39 | $19.38 | 365,400 | — | — |
| 2005-04-27 | $19.75 | $19.75 | 781,000 | — | — |
| 2005-04-26 | $20.55 | $20.55 | 213,000 | — | — |
| 2005-04-25 | $20.75 | $20.75 | 167,800 | — | — |
| 2005-04-22 | $20.85 | $20.85 | 282,800 | — | — |
| 2005-04-21 | $20.98 | $20.98 | 290,800 | — | — |
| 2005-04-20 | $21.00 | $21.00 | 221,400 | — | — |
| 2005-04-19 | $20.92 | $20.92 | 183,800 | — | — |
| 2005-04-18 | $20.68 | $20.68 | 192,000 | — | — |
| 2005-04-15 | $20.64 | $20.64 | 223,600 | — | — |
| 2005-04-14 | $20.88 | $20.87 | 229,000 | — | — |
| 2005-04-13 | $21.00 | $21.00 | 396,800 | — | — |
| 2005-04-12 | $20.55 | $20.54 | 526,600 | — | — |
| 2005-04-11 | $19.41 | $19.40 | 204,800 | — | — |
| 2005-04-08 | $19.49 | $19.48 | 278,600 | — | — |
| 2005-04-07 | $19.05 | $19.05 | 114,800 | — | — |
| 2005-04-06 | $19.30 | $19.29 | 213,400 | — | — |
| 2005-04-05 | $19.35 | $19.35 | 273,000 | — | — |
| 2005-04-04 | $19.58 | $19.57 | 180,200 | — | — |
| 2005-04-01 | $19.86 | $19.86 | 264,200 | — | — |
| 2005-03-31 | $19.88 | $19.87 | 323,200 | — | — |
| 2005-03-30 | $19.37 | $19.37 | 200,200 | — | — |
| 2005-03-29 | $19.13 | $19.12 | 410,200 | — | — |
| 2005-03-28 | $19.59 | $19.59 | 269,000 | — | — |
| 2005-03-24 | $19.92 | $19.92 | 208,400 | — | — |
| 2005-03-23 | $19.78 | $19.77 | 283,000 | — | — |
| 2005-03-22 | $20.26 | $20.26 | 305,200 | — | — |
| 2005-03-21 | $20.42 | $20.42 | 77,600 | — | — |
| 2005-03-18 | $20.50 | $20.50 | 158,600 | — | — |
| 2005-03-17 | $20.48 | $20.48 | 250,200 | — | — |
| 2005-03-16 | $20.40 | $20.39 | 588,800 | — | — |
| 2005-03-15 | $20.34 | $20.34 | 426,800 | — | — |
| 2005-03-14 | $19.93 | $19.93 | 187,800 | — | — |
| 2005-03-11 | $20.00 | $20.00 | 169,800 | — | — |
| 2005-03-10 | $19.77 | $19.77 | 205,200 | — | — |
| 2005-03-09 | $19.85 | $19.85 | 336,800 | — | — |
| 2005-03-08 | $20.00 | $20.00 | 197,600 | — | — |
| 2005-03-07 | $20.23 | $20.23 | 214,000 | — | — |
| 2005-03-04 | $20.15 | $20.15 | 854,600 | — | — |
| 2005-03-03 | $19.50 | $19.49 | 390,800 | — | — |
| 2005-03-02 | $19.49 | $19.49 | 288,000 | — | — |
| 2005-03-01 | $19.63 | $19.62 | 470,200 | — | — |
| 2005-02-28 | $19.90 | $19.90 | 379,200 | — | — |
| 2005-02-25 | $19.73 | $19.72 | 214,600 | — | — |
| 2005-02-24 | $19.79 | $19.79 | 295,400 | — | — |
| 2005-02-23 | $19.70 | $19.70 | 918,000 | — | — |
| 2005-02-22 | $18.38 | $18.37 | 472,800 | — | — |
| 2005-02-18 | $18.31 | $18.30 | 109,600 | — | — |
| 2005-02-17 | $18.48 | $18.47 | 106,400 | — | — |
| 2005-02-16 | $18.77 | $18.77 | 106,400 | — | — |
| 2005-02-15 | $18.87 | $18.86 | 155,200 | — | — |
| 2005-02-14 | $19.05 | $19.05 | 296,400 | — | — |
| 2005-02-11 | $19.19 | $19.19 | 145,600 | — | — |
| 2005-02-10 | $19.12 | $19.11 | 241,800 | — | — |
| 2005-02-09 | $19.40 | $19.40 | 624,600 | — | — |
| 2005-02-08 | $19.03 | $19.02 | 285,600 | — | — |
| 2005-02-07 | $18.89 | $18.89 | 532,000 | — | — |
| 2005-02-04 | $18.22 | $18.21 | 117,000 | — | — |
| 2005-02-03 | $18.11 | $18.11 | 52,800 | — | — |
| 2005-02-02 | $18.13 | $18.12 | 238,400 | — | — |
| 2005-02-01 | $18.14 | $18.13 | 194,000 | — | — |
| 2005-01-31 | $18.28 | $18.28 | 542,200 | — | — |
| 2005-01-28 | $17.89 | $17.88 | 441,600 | — | — |
| 2005-01-27 | $18.13 | $18.13 | 397,400 | — | — |
| 2005-01-26 | $17.35 | $17.35 | 207,200 | — | — |
| 2005-01-25 | $16.97 | $16.97 | 156,600 | — | — |
| 2005-01-24 | $16.96 | $16.95 | 155,600 | — | — |
| 2005-01-21 | $17.04 | $17.04 | 49,000 | — | — |
| 2005-01-20 | $17.08 | $17.08 | 136,400 | — | — |
| 2005-01-19 | $17.15 | $17.15 | 144,400 | — | — |
| 2005-01-18 | $17.37 | $17.36 | 308,800 | — | — |
| 2005-01-14 | $16.92 | $16.91 | 105,000 | — | — |
| 2005-01-13 | $16.55 | $16.55 | 196,600 | — | — |
| 2005-01-12 | $16.90 | $16.90 | 179,200 | — | — |
| 2005-01-11 | $16.98 | $16.97 | 209,600 | — | — |
| 2005-01-10 | $16.71 | $16.70 | 138,200 | — | — |
| 2005-01-07 | $16.58 | $16.57 | 217,600 | — | — |
| 2005-01-06 | $16.58 | $16.57 | 240,600 | — | — |
| 2005-01-05 | $16.36 | $16.35 | 94,800 | — | — |
| 2005-01-04 | $16.54 | $16.53 | 214,400 | — | — |
| 2005-01-03 | $16.55 | $16.55 | 195,800 | — | — |