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
- 2004-07-13 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 | $24.20 | $24.74 | 329,000 | — | — |
| 2005-12-29 | $24.38 | $24.93 | 204,400 | — | — |
| 2005-12-28 | $24.65 | $25.20 | 300,100 | — | — |
| 2005-12-27 | $25.05 | $25.61 | 294,900 | — | — |
| 2005-12-23 | $25.04 | $25.60 | 823,800 | — | — |
| 2005-12-22 | $24.45 | $25.00 | 193,400 | — | — |
| 2005-12-21 | $24.29 | $24.83 | 363,700 | — | — |
| 2005-12-20 | $24.33 | $24.88 | 362,900 | — | — |
| 2005-12-19 | $24.00 | $24.54 | 297,700 | — | — |
| 2005-12-16 | $24.59 | $25.14 | 400,500 | — | — |
| 2005-12-15 | $24.60 | $25.15 | 419,700 | — | — |
| 2005-12-14 | $24.71 | $25.26 | 139,900 | — | — |
| 2005-12-13 | $24.99 | $25.55 | 397,100 | — | — |
| 2005-12-12 | $24.69 | $25.14 | 463,000 | — | — |
| 2005-12-09 | $24.66 | $25.11 | 131,000 | — | — |
| 2005-12-08 | $24.80 | $25.25 | 323,800 | — | — |
| 2005-12-07 | $24.75 | $25.20 | 383,600 | — | — |
| 2005-12-06 | $24.92 | $25.38 | 340,300 | — | — |
| 2005-12-05 | $24.97 | $25.43 | 330,600 | — | — |
| 2005-12-02 | $25.10 | $25.56 | 289,500 | — | — |
| 2005-12-01 | $25.30 | $25.76 | 506,300 | — | — |
| 2005-11-30 | $25.00 | $25.46 | 553,800 | — | — |
| 2005-11-29 | $24.99 | $25.45 | 296,700 | — | — |
| 2005-11-28 | $24.90 | $25.36 | 446,200 | — | — |
| 2005-11-25 | $24.55 | $25.00 | 73,500 | — | — |
| 2005-11-23 | $24.95 | $25.41 | 143,600 | — | — |
| 2005-11-22 | $24.91 | $25.37 | 307,700 | — | — |
| 2005-11-21 | $24.88 | $25.33 | 387,800 | — | — |
| 2005-11-18 | $24.63 | $25.08 | 650,800 | — | — |
| 2005-11-17 | $24.35 | $24.79 | 427,500 | — | — |
| 2005-11-16 | $24.09 | $24.53 | 524,300 | — | — |
| 2005-11-15 | $23.76 | $24.19 | 334,800 | — | — |
| 2005-11-14 | $23.89 | $24.33 | 494,800 | — | — |
| 2005-11-11 | $23.97 | $24.41 | 1,438,600 | — | — |
| 2005-11-10 | $25.64 | $26.11 | 276,300 | — | — |
| 2005-11-09 | $25.21 | $25.67 | 369,500 | — | — |
| 2005-11-08 | $25.30 | $25.76 | 339,900 | — | — |
| 2005-11-07 | $24.98 | $25.44 | 230,400 | — | — |
| 2005-11-04 | $24.80 | $25.25 | 286,400 | — | — |
| 2005-11-03 | $24.70 | $25.15 | 342,900 | — | — |
| 2005-11-02 | $24.35 | $24.79 | 509,700 | — | — |
| 2005-11-01 | $24.11 | $24.55 | 252,100 | — | — |
| 2005-10-31 | $23.92 | $24.36 | 428,300 | — | — |
| 2005-10-28 | $23.90 | $24.34 | 527,300 | — | — |
| 2005-10-27 | $24.24 | $24.68 | 781,300 | — | — |
| 2005-10-26 | $24.28 | $24.72 | 710,800 | — | — |
| 2005-10-25 | $23.90 | $24.34 | 883,500 | — | — |
| 2005-10-24 | $21.60 | $21.99 | 304,800 | — | — |
| 2005-10-21 | $21.31 | $21.70 | 210,300 | — | — |
| 2005-10-20 | $21.50 | $21.89 | 168,100 | — | — |
| 2005-10-19 | $21.29 | $21.68 | 724,600 | — | — |
| 2005-10-18 | $21.16 | $21.55 | 281,200 | — | — |
| 2005-10-17 | $21.72 | $22.12 | 114,800 | — | — |
| 2005-10-14 | $21.88 | $22.28 | 244,800 | — | — |
| 2005-10-13 | $21.58 | $21.97 | 369,400 | — | — |
| 2005-10-12 | $21.07 | $21.46 | 344,500 | — | — |
| 2005-10-11 | $21.47 | $21.86 | 187,000 | — | — |
| 2005-10-10 | $21.85 | $22.25 | 190,600 | — | — |
| 2005-10-07 | $22.21 | $22.62 | 57,300 | — | — |
| 2005-10-06 | $22.13 | $22.53 | 199,200 | — | — |
| 2005-10-05 | $22.20 | $22.61 | 154,500 | — | — |
| 2005-10-04 | $22.69 | $23.10 | 180,200 | — | — |
| 2005-10-03 | $22.69 | $23.10 | 305,200 | — | — |
| 2005-09-30 | $23.32 | $23.75 | 321,000 | — | — |
| 2005-09-29 | $22.68 | $23.09 | 367,800 | — | — |
| 2005-09-28 | $21.87 | $22.27 | 205,900 | — | — |
| 2005-09-27 | $22.60 | $23.01 | 163,300 | — | — |
| 2005-09-26 | $22.26 | $22.67 | 116,600 | — | — |
| 2005-09-23 | $22.20 | $22.61 | 203,600 | — | — |
| 2005-09-22 | $22.10 | $22.50 | 286,700 | — | — |
| 2005-09-21 | $21.46 | $21.85 | 473,200 | — | — |
| 2005-09-20 | $21.52 | $21.91 | 205,900 | — | — |
| 2005-09-19 | $21.89 | $22.29 | 161,000 | — | — |
| 2005-09-16 | $22.50 | $22.91 | 323,100 | — | — |
| 2005-09-15 | $21.88 | $22.28 | 384,600 | — | — |
| 2005-09-14 | $22.40 | $22.81 | 286,000 | — | — |
| 2005-09-13 | $23.05 | $23.47 | 406,500 | — | — |
| 2005-09-12 | $23.65 | $23.98 | 263,100 | — | — |
| 2005-09-09 | $23.66 | $23.99 | 271,000 | — | — |
| 2005-09-08 | $23.58 | $23.91 | 318,200 | — | — |
| 2005-09-07 | $23.90 | $24.23 | 373,800 | — | — |
| 2005-09-06 | $23.35 | $23.68 | 429,500 | — | — |
| 2005-09-02 | $22.37 | $22.68 | 208,400 | — | — |
| 2005-09-01 | $22.30 | $22.61 | 525,100 | — | — |
| 2005-08-31 | $23.00 | $23.32 | 278,200 | — | — |
| 2005-08-30 | $22.87 | $23.19 | 295,700 | — | — |
| 2005-08-29 | $22.86 | $23.18 | 207,500 | — | — |
| 2005-08-26 | $22.65 | $22.97 | 255,200 | — | — |
| 2005-08-25 | $22.97 | $23.29 | 303,500 | — | — |
| 2005-08-24 | $22.70 | $23.02 | 430,000 | — | — |
| 2005-08-23 | $23.10 | $23.42 | 305,500 | — | — |
| 2005-08-22 | $22.98 | $23.30 | 447,300 | — | — |
| 2005-08-19 | $23.01 | $23.33 | 396,300 | — | — |
| 2005-08-18 | $23.13 | $23.45 | 507,200 | — | — |
| 2005-08-17 | $23.64 | $23.97 | 904,800 | — | — |
| 2005-08-16 | $24.48 | $24.82 | 353,500 | — | — |
| 2005-08-15 | $24.49 | $24.83 | 315,500 | — | — |
| 2005-08-12 | $24.54 | $24.88 | 220,900 | — | — |
| 2005-08-11 | $24.90 | $25.25 | 369,300 | — | — |
| 2005-08-10 | $24.98 | $25.33 | 396,600 | — | — |
| 2005-08-09 | $25.04 | $25.39 | 269,100 | — | — |
| 2005-08-08 | $24.97 | $25.32 | 472,400 | — | — |
| 2005-08-05 | $25.26 | $25.61 | 1,179,800 | — | — |
| 2005-08-04 | $24.41 | $24.75 | 497,300 | — | — |
| 2005-08-03 | $24.57 | $24.91 | 938,100 | — | — |
| 2005-08-02 | $25.20 | $25.55 | 363,900 | — | — |
| 2005-08-01 | $25.10 | $25.45 | 559,100 | — | — |
| 2005-07-29 | $25.02 | $25.37 | 290,700 | — | — |
| 2005-07-28 | $25.29 | $25.64 | 387,300 | — | — |
| 2005-07-27 | $25.30 | $25.65 | 344,900 | — | — |
| 2005-07-26 | $25.08 | $25.43 | 204,400 | — | — |
| 2005-07-25 | $24.85 | $25.20 | 155,100 | — | — |
| 2005-07-22 | $24.93 | $25.28 | 148,000 | — | — |
| 2005-07-21 | $24.77 | $25.12 | 432,100 | — | — |
| 2005-07-20 | $24.80 | $25.15 | 274,300 | — | — |
| 2005-07-19 | $24.79 | $25.14 | 634,800 | — | — |
| 2005-07-18 | $24.31 | $24.65 | 211,700 | — | — |
| 2005-07-15 | $24.25 | $24.59 | 210,100 | — | — |
| 2005-07-14 | $23.88 | $24.21 | 428,300 | — | — |
| 2005-07-13 | $23.90 | $24.23 | 1,088,500 | — | — |
| 2005-07-12 | $22.98 | $23.30 | 274,300 | — | — |
| 2005-07-11 | $22.73 | $23.05 | 287,100 | — | — |
| 2005-07-08 | $22.82 | $23.14 | 280,300 | — | — |
| 2005-07-07 | $22.28 | $22.59 | 267,700 | — | — |
| 2005-07-06 | $22.00 | $22.31 | 368,000 | — | — |
| 2005-07-05 | $22.44 | $22.75 | 168,600 | — | — |
| 2005-07-01 | $22.03 | $22.34 | 139,100 | — | — |
| 2005-06-30 | $22.26 | $22.57 | 179,400 | — | — |
| 2005-06-29 | $22.25 | $22.56 | 89,700 | — | — |
| 2005-06-28 | $22.30 | $22.61 | 132,600 | — | — |
| 2005-06-27 | $21.50 | $21.80 | 106,200 | — | — |
| 2005-06-24 | $21.61 | $21.91 | 552,100 | — | — |
| 2005-06-23 | $22.10 | $22.41 | 162,700 | — | — |
| 2005-06-22 | $22.63 | $22.95 | 100,900 | — | — |
| 2005-06-21 | $22.68 | $23.00 | 137,500 | — | — |
| 2005-06-20 | $22.88 | $23.20 | 148,300 | — | — |
| 2005-06-17 | $22.58 | $22.90 | 434,300 | — | — |
| 2005-06-16 | $22.50 | $22.81 | 205,300 | — | — |
| 2005-06-15 | $22.75 | $23.07 | 435,300 | — | — |
| 2005-06-14 | $22.59 | $22.91 | 407,000 | — | — |
| 2005-06-13 | $22.27 | $22.58 | 606,100 | — | — |
| 2005-06-10 | $21.95 | $22.16 | 529,300 | — | — |
| 2005-06-09 | $21.50 | $21.70 | 678,500 | — | — |
| 2005-06-08 | $21.32 | $21.52 | 610,300 | — | — |
| 2005-06-07 | $20.87 | $21.07 | 817,500 | — | — |
| 2005-06-06 | $21.19 | $21.39 | 1,528,200 | — | — |
| 2005-06-03 | $22.94 | $23.15 | 506,300 | — | — |
| 2005-06-02 | $22.60 | $22.81 | 397,700 | — | — |
| 2005-06-01 | $22.57 | $22.78 | 563,800 | — | — |
| 2005-05-31 | $22.89 | $23.10 | 981,500 | — | — |
| 2005-05-27 | $22.03 | $22.24 | 410,100 | — | — |
| 2005-05-26 | $21.41 | $21.61 | 768,300 | — | — |
| 2005-05-25 | $21.82 | $22.02 | 495,700 | — | — |
| 2005-05-24 | $22.11 | $22.32 | 514,400 | — | — |
| 2005-05-23 | $21.97 | $22.18 | 596,500 | — | — |
| 2005-05-20 | $21.73 | $21.93 | 220,000 | — | — |
| 2005-05-19 | $21.67 | $21.87 | 717,500 | — | — |
| 2005-05-18 | $21.45 | $21.65 | 481,700 | — | — |
| 2005-05-17 | $20.90 | $21.10 | 702,300 | — | — |
| 2005-05-16 | $20.90 | $21.10 | 1,216,400 | — | — |
| 2005-05-13 | $20.77 | $20.96 | 566,700 | — | — |
| 2005-05-12 | $20.28 | $20.47 | 813,000 | — | — |
| 2005-05-11 | $20.09 | $20.28 | 1,384,800 | — | — |
| 2005-05-10 | $19.27 | $19.45 | 2,048,200 | — | — |
| 2005-05-09 | $18.31 | $18.48 | 260,000 | — | — |
| 2005-05-06 | $18.36 | $18.53 | 298,400 | — | — |
| 2005-05-05 | $18.50 | $18.67 | 247,800 | — | — |
| 2005-05-04 | $18.67 | $18.84 | 415,300 | — | — |
| 2005-05-03 | $18.30 | $18.47 | 358,500 | — | — |
| 2005-05-02 | $18.29 | $18.46 | 183,100 | — | — |
| 2005-04-29 | $18.16 | $18.33 | 253,600 | — | — |
| 2005-04-28 | $18.24 | $18.41 | 168,200 | — | — |
| 2005-04-27 | $18.47 | $18.64 | 246,900 | — | — |
| 2005-04-26 | $18.73 | $18.91 | 348,600 | — | — |
| 2005-04-25 | $18.72 | $18.90 | 304,100 | — | — |
| 2005-04-22 | $18.67 | $18.84 | 374,800 | — | — |
| 2005-04-21 | $18.90 | $19.08 | 545,700 | — | — |
| 2005-04-20 | $18.59 | $18.76 | 279,900 | — | — |
| 2005-04-19 | $18.82 | $19.00 | 371,800 | — | — |
| 2005-04-18 | $18.51 | $18.68 | 316,300 | — | — |
| 2005-04-15 | $18.66 | $18.83 | 315,100 | — | — |
| 2005-04-14 | $18.95 | $19.13 | 242,600 | — | — |
| 2005-04-13 | $18.91 | $19.09 | 128,700 | — | — |
| 2005-04-12 | $18.86 | $19.04 | 312,300 | — | — |
| 2005-04-11 | $18.95 | $19.13 | 230,300 | — | — |
| 2005-04-08 | $18.88 | $19.06 | 275,300 | — | — |
| 2005-04-07 | $18.90 | $19.08 | 495,800 | — | — |
| 2005-04-06 | $18.65 | $18.82 | 235,200 | — | — |
| 2005-04-05 | $18.74 | $18.92 | 224,900 | — | — |
| 2005-04-04 | $18.65 | $18.82 | 265,600 | — | — |
| 2005-04-01 | $18.65 | $18.82 | 263,000 | — | — |
| 2005-03-31 | $18.69 | $18.86 | 363,100 | — | — |
| 2005-03-30 | $18.64 | $18.81 | 498,600 | — | — |
| 2005-03-29 | $18.38 | $18.55 | 258,700 | — | — |
| 2005-03-28 | $18.30 | $18.47 | 246,000 | — | — |
| 2005-03-24 | $17.91 | $18.08 | 175,400 | — | — |
| 2005-03-23 | $17.69 | $17.86 | 151,100 | — | — |
| 2005-03-22 | $17.88 | $18.05 | 110,400 | — | — |
| 2005-03-21 | $18.00 | $18.17 | 142,700 | — | — |
| 2005-03-18 | $18.05 | $18.22 | 233,500 | — | — |
| 2005-03-17 | $18.03 | $18.20 | 82,000 | — | — |
| 2005-03-16 | $18.01 | $18.18 | 192,900 | — | — |
| 2005-03-15 | $18.17 | $18.34 | 188,500 | — | — |
| 2005-03-14 | $18.22 | $18.39 | 170,000 | — | — |
| 2005-03-11 | $17.93 | $18.10 | 158,200 | — | — |
| 2005-03-10 | $17.69 | $17.75 | 145,500 | — | — |
| 2005-03-09 | $17.64 | $17.70 | 134,500 | — | — |
| 2005-03-08 | $17.40 | $17.46 | 89,600 | — | — |
| 2005-03-07 | $17.57 | $17.63 | 131,400 | — | — |
| 2005-03-04 | $17.55 | $17.61 | 158,600 | — | — |
| 2005-03-03 | $17.50 | $17.56 | 130,900 | — | — |
| 2005-03-02 | $17.57 | $17.63 | 409,100 | — | — |
| 2005-03-01 | $17.23 | $17.29 | 127,800 | — | — |
| 2005-02-28 | $17.07 | $17.13 | 236,500 | — | — |
| 2005-02-25 | $17.26 | $17.32 | 218,000 | — | — |
| 2005-02-24 | $17.20 | $17.26 | 354,500 | — | — |
| 2005-02-23 | $17.30 | $17.36 | 376,300 | — | — |
| 2005-02-22 | $17.67 | $17.73 | 653,900 | — | — |
| 2005-02-18 | $17.11 | $17.17 | 305,800 | — | — |
| 2005-02-17 | $17.13 | $17.19 | 268,100 | — | — |
| 2005-02-16 | $17.25 | $17.31 | 359,800 | — | — |
| 2005-02-15 | $17.02 | $17.08 | 217,800 | — | — |
| 2005-02-14 | $17.07 | $17.13 | 260,400 | — | — |
| 2005-02-11 | $16.91 | $16.97 | 161,900 | — | — |
| 2005-02-10 | $16.98 | $17.04 | 392,900 | — | — |
| 2005-02-09 | $16.70 | $16.76 | 367,900 | — | — |
| 2005-02-08 | $16.70 | $16.76 | 114,400 | — | — |
| 2005-02-07 | $16.84 | $16.90 | 185,100 | — | — |
| 2005-02-04 | $17.01 | $17.07 | 286,700 | — | — |
| 2005-02-03 | $16.60 | $16.66 | 193,700 | — | — |
| 2005-02-02 | $16.70 | $16.76 | 421,500 | — | — |
| 2005-02-01 | $16.50 | $16.56 | 207,900 | — | — |
| 2005-01-31 | $16.68 | $16.74 | 236,800 | — | — |
| 2005-01-28 | $16.57 | $16.63 | 232,200 | — | — |
| 2005-01-27 | $16.80 | $16.86 | 159,600 | — | — |
| 2005-01-26 | $17.00 | $17.06 | 252,100 | — | — |
| 2005-01-25 | $16.95 | $17.01 | 491,700 | — | — |
| 2005-01-24 | $16.97 | $17.03 | 162,700 | — | — |
| 2005-01-21 | $17.18 | $17.24 | 481,100 | — | — |
| 2005-01-20 | $17.15 | $17.21 | 166,500 | — | — |
| 2005-01-19 | $17.55 | $17.61 | 136,300 | — | — |
| 2005-01-18 | $17.96 | $18.03 | 320,000 | — | — |
| 2005-01-14 | $17.72 | $17.78 | 165,300 | — | — |
| 2005-01-13 | $17.51 | $17.57 | 265,000 | — | — |
| 2005-01-12 | $17.61 | $17.67 | 128,800 | — | — |
| 2005-01-11 | $17.83 | $17.89 | 253,300 | — | — |
| 2005-01-10 | $17.50 | $17.56 | 260,200 | — | — |
| 2005-01-07 | $17.08 | $17.14 | 466,700 | — | — |
| 2005-01-06 | $17.25 | $17.31 | 193,900 | — | — |
| 2005-01-05 | $17.42 | $17.48 | 551,200 | — | — |
| 2005-01-04 | $17.60 | $17.66 | 195,700 | — | — |
| 2005-01-03 | $17.53 | $17.59 | 425,100 | — | — |