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
- 1995-10-31 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 | $25.32 | $25.32 | 449,200 | — | — |
| 2005-12-29 | $25.45 | $25.45 | 555,000 | — | — |
| 2005-12-28 | $25.28 | $25.28 | 847,600 | — | — |
| 2005-12-27 | $25.22 | $25.22 | 393,200 | — | — |
| 2005-12-23 | $25.46 | $25.46 | 328,200 | — | — |
| 2005-12-22 | $25.46 | $25.46 | 692,600 | — | — |
| 2005-12-21 | $25.38 | $25.38 | 1,158,400 | — | — |
| 2005-12-20 | $25.29 | $25.29 | 894,400 | — | — |
| 2005-12-19 | $25.41 | $25.41 | 1,227,400 | — | — |
| 2005-12-16 | $25.73 | $25.73 | 1,191,800 | — | — |
| 2005-12-15 | $25.54 | $25.54 | 1,704,800 | — | — |
| 2005-12-14 | $25.79 | $25.79 | 824,600 | — | — |
| 2005-12-13 | $25.92 | $25.92 | 2,065,600 | — | — |
| 2005-12-12 | $26.26 | $26.26 | 931,200 | — | — |
| 2005-12-09 | $26.27 | $26.27 | 812,200 | — | — |
| 2005-12-08 | $26.50 | $26.50 | 477,600 | — | — |
| 2005-12-07 | $26.70 | $26.70 | 749,800 | — | — |
| 2005-12-06 | $26.58 | $26.58 | 793,600 | — | — |
| 2005-12-05 | $26.41 | $26.41 | 511,000 | — | — |
| 2005-12-02 | $26.70 | $26.70 | 377,200 | — | — |
| 2005-12-01 | $26.64 | $26.64 | 940,600 | — | — |
| 2005-11-30 | $26.25 | $26.25 | 562,800 | — | — |
| 2005-11-29 | $26.80 | $26.80 | 1,916,000 | — | — |
| 2005-11-28 | $26.00 | $26.00 | 363,200 | — | — |
| 2005-11-25 | $26.36 | $26.36 | 91,600 | — | — |
| 2005-11-23 | $26.25 | $26.25 | 526,000 | — | — |
| 2005-11-22 | $26.33 | $26.33 | 408,000 | — | — |
| 2005-11-21 | $26.19 | $26.19 | 411,400 | — | — |
| 2005-11-18 | $26.10 | $26.10 | 513,600 | — | — |
| 2005-11-17 | $26.26 | $26.26 | 1,028,200 | — | — |
| 2005-11-16 | $25.73 | $25.73 | 763,400 | — | — |
| 2005-11-15 | $25.87 | $25.87 | 563,000 | — | — |
| 2005-11-14 | $25.99 | $25.99 | 717,600 | — | — |
| 2005-11-11 | $26.05 | $26.05 | 619,200 | — | — |
| 2005-11-10 | $25.80 | $25.80 | 1,000,000 | — | — |
| 2005-11-09 | $25.58 | $25.58 | 1,590,800 | — | — |
| 2005-11-08 | $25.86 | $25.86 | 643,400 | — | — |
| 2005-11-07 | $25.75 | $25.75 | 499,400 | — | — |
| 2005-11-04 | $25.81 | $25.81 | 1,292,400 | — | — |
| 2005-11-03 | $25.98 | $25.98 | 2,394,000 | — | — |
| 2005-11-02 | $25.50 | $25.50 | 3,009,400 | — | — |
| 2005-11-01 | $24.95 | $24.95 | 1,085,000 | — | — |
| 2005-10-31 | $24.59 | $24.59 | 2,337,200 | — | — |
| 2005-10-28 | $24.00 | $24.00 | 2,067,000 | — | — |
| 2005-10-27 | $23.97 | $23.97 | 1,041,600 | — | — |
| 2005-10-26 | $24.15 | $24.15 | 1,088,800 | — | — |
| 2005-10-25 | $24.11 | $24.11 | 1,346,400 | — | — |
| 2005-10-24 | $24.22 | $24.22 | 1,042,600 | — | — |
| 2005-10-21 | $24.15 | $24.15 | 1,557,600 | — | — |
| 2005-10-20 | $24.35 | $24.35 | 1,030,600 | — | — |
| 2005-10-19 | $24.67 | $24.67 | 1,336,000 | — | — |
| 2005-10-18 | $24.41 | $24.41 | 1,545,000 | — | — |
| 2005-10-17 | $24.29 | $24.29 | 322,400 | — | — |
| 2005-10-14 | $24.17 | $24.17 | 1,134,400 | — | — |
| 2005-10-13 | $23.94 | $23.94 | 763,800 | — | — |
| 2005-10-12 | $24.05 | $24.05 | 967,800 | — | — |
| 2005-10-11 | $24.36 | $24.36 | 514,800 | — | — |
| 2005-10-10 | $24.29 | $24.29 | 792,000 | — | — |
| 2005-10-07 | $24.76 | $24.76 | 823,600 | — | — |
| 2005-10-06 | $24.87 | $24.87 | 1,597,200 | — | — |
| 2005-10-05 | $25.05 | $25.05 | 1,974,800 | — | — |
| 2005-10-04 | $25.20 | $25.20 | 3,232,400 | — | — |
| 2005-10-03 | $24.09 | $24.09 | 1,862,000 | — | — |
| 2005-09-30 | $23.04 | $23.04 | 670,000 | — | — |
| 2005-09-29 | $23.10 | $23.10 | 921,600 | — | — |
| 2005-09-28 | $22.98 | $22.98 | 1,419,200 | — | — |
| 2005-09-27 | $23.16 | $23.16 | 766,600 | — | — |
| 2005-09-26 | $23.40 | $23.40 | 597,400 | — | — |
| 2005-09-23 | $23.66 | $23.66 | 735,600 | — | — |
| 2005-09-22 | $23.00 | $23.00 | 595,000 | — | — |
| 2005-09-21 | $23.14 | $23.14 | 963,600 | — | — |
| 2005-09-20 | $23.33 | $23.33 | 585,600 | — | — |
| 2005-09-19 | $23.08 | $23.08 | 1,202,400 | — | — |
| 2005-09-16 | $23.00 | $23.00 | 867,000 | — | — |
| 2005-09-15 | $23.56 | $23.56 | 474,400 | — | — |
| 2005-09-14 | $23.24 | $23.24 | 308,200 | — | — |
| 2005-09-13 | $23.35 | $23.35 | 709,600 | — | — |
| 2005-09-12 | $23.66 | $23.66 | 772,800 | — | — |
| 2005-09-09 | $23.71 | $23.71 | 709,400 | — | — |
| 2005-09-08 | $23.42 | $23.42 | 643,200 | — | — |
| 2005-09-07 | $23.71 | $23.71 | 742,200 | — | — |
| 2005-09-06 | $23.88 | $23.88 | 2,138,600 | — | — |
| 2005-09-02 | $23.17 | $23.17 | 1,285,200 | — | — |
| 2005-09-01 | $23.00 | $23.00 | 833,200 | — | — |
| 2005-08-31 | $22.96 | $22.96 | 644,200 | — | — |
| 2005-08-30 | $22.65 | $22.65 | 691,800 | — | — |
| 2005-08-29 | $22.54 | $22.54 | 840,200 | — | — |
| 2005-08-26 | $22.28 | $22.28 | 1,259,200 | — | — |
| 2005-08-25 | $22.58 | $22.58 | 598,200 | — | — |
| 2005-08-24 | $22.50 | $22.50 | 1,719,000 | — | — |
| 2005-08-23 | $23.08 | $23.08 | 829,600 | — | — |
| 2005-08-22 | $23.42 | $23.42 | 370,000 | — | — |
| 2005-08-19 | $23.42 | $23.42 | 418,400 | — | — |
| 2005-08-18 | $23.58 | $23.58 | 462,400 | — | — |
| 2005-08-17 | $23.53 | $23.53 | 1,333,800 | — | — |
| 2005-08-16 | $23.76 | $23.76 | 480,200 | — | — |
| 2005-08-15 | $23.77 | $23.77 | 381,200 | — | — |
| 2005-08-12 | $23.59 | $23.59 | 346,800 | — | — |
| 2005-08-11 | $23.83 | $23.83 | 479,400 | — | — |
| 2005-08-10 | $23.77 | $23.77 | 805,400 | — | — |
| 2005-08-09 | $23.45 | $23.45 | 507,000 | — | — |
| 2005-08-08 | $23.14 | $23.14 | 382,800 | — | — |
| 2005-08-05 | $23.22 | $23.22 | 405,600 | — | — |
| 2005-08-04 | $23.63 | $23.63 | 580,800 | — | — |
| 2005-08-03 | $23.75 | $23.75 | 677,600 | — | — |
| 2005-08-02 | $23.89 | $23.89 | 1,306,800 | — | — |
| 2005-08-01 | $23.71 | $23.71 | 1,206,000 | — | — |
| 2005-07-29 | $23.62 | $23.62 | 1,657,600 | — | — |
| 2005-07-28 | $23.48 | $23.48 | 3,484,200 | — | — |
| 2005-07-27 | $22.08 | $22.08 | 733,800 | — | — |
| 2005-07-26 | $21.92 | $21.92 | 682,800 | — | — |
| 2005-07-25 | $21.64 | $21.64 | 1,594,800 | — | — |
| 2005-07-22 | $21.80 | $21.80 | 839,000 | — | — |
| 2005-07-21 | $21.99 | $21.99 | 1,052,000 | — | — |
| 2005-07-20 | $22.49 | $22.49 | 760,400 | — | — |
| 2005-07-19 | $22.25 | $22.25 | 1,396,800 | — | — |
| 2005-07-18 | $22.34 | $22.34 | 724,600 | — | — |
| 2005-07-15 | $22.43 | $22.43 | 704,400 | — | — |
| 2005-07-14 | $22.54 | $22.54 | 1,219,400 | — | — |
| 2005-07-13 | $22.57 | $22.57 | 1,488,400 | — | — |
| 2005-07-12 | $23.00 | $23.00 | 1,119,000 | — | — |
| 2005-07-11 | $23.38 | $23.38 | 757,600 | — | — |
| 2005-07-08 | $23.22 | $23.22 | 860,600 | — | — |
| 2005-07-07 | $23.07 | $23.07 | 585,400 | — | — |
| 2005-07-06 | $22.85 | $22.85 | 614,600 | — | — |
| 2005-07-05 | $22.90 | $22.90 | 520,200 | — | — |
| 2005-07-01 | $22.77 | $22.77 | 611,600 | — | — |
| 2005-06-30 | $22.74 | $22.74 | 720,000 | — | — |
| 2005-06-29 | $22.88 | $22.88 | 724,400 | — | — |
| 2005-06-28 | $22.97 | $22.97 | 740,200 | — | — |
| 2005-06-27 | $22.40 | $22.40 | 914,400 | — | — |
| 2005-06-24 | $22.21 | $22.21 | 1,053,200 | — | — |
| 2005-06-23 | $22.55 | $22.55 | 1,070,000 | — | — |
| 2005-06-22 | $22.92 | $22.92 | 759,200 | — | — |
| 2005-06-21 | $23.08 | $23.08 | 979,600 | — | — |
| 2005-06-20 | $23.36 | $23.36 | 782,800 | — | — |
| 2005-06-17 | $23.06 | $23.06 | 1,607,600 | — | — |
| 2005-06-16 | $22.79 | $22.79 | 418,000 | — | — |
| 2005-06-15 | $22.91 | $22.91 | 424,200 | — | — |
| 2005-06-14 | $23.01 | $23.01 | 467,800 | — | — |
| 2005-06-13 | $23.03 | $23.03 | 828,800 | — | — |
| 2005-06-10 | $22.83 | $22.83 | 445,400 | — | — |
| 2005-06-09 | $23.06 | $23.06 | 592,000 | — | — |
| 2005-06-08 | $23.29 | $23.29 | 617,600 | — | — |
| 2005-06-07 | $23.14 | $23.14 | 1,005,800 | — | — |
| 2005-06-06 | $23.00 | $23.00 | 898,600 | — | — |
| 2005-06-03 | $23.13 | $23.13 | 1,005,000 | — | — |
| 2005-06-02 | $23.31 | $23.31 | 1,045,800 | — | — |
| 2005-06-01 | $23.21 | $23.21 | 1,294,200 | — | — |
| 2005-05-31 | $23.03 | $23.03 | 3,863,400 | — | — |
| 2005-05-27 | $23.05 | $23.05 | 2,320,000 | — | — |
| 2005-05-26 | $22.55 | $22.55 | 3,288,000 | — | — |
| 2005-05-25 | $21.84 | $21.84 | 852,600 | — | — |
| 2005-05-24 | $21.84 | $21.84 | 953,200 | — | — |
| 2005-05-23 | $21.92 | $21.92 | 698,200 | — | — |
| 2005-05-20 | $21.75 | $21.75 | 1,028,200 | — | — |
| 2005-05-19 | $21.55 | $21.55 | 438,000 | — | — |
| 2005-05-18 | $21.37 | $21.37 | 995,800 | — | — |
| 2005-05-17 | $21.13 | $21.13 | 751,400 | — | — |
| 2005-05-16 | $20.97 | $20.97 | 916,200 | — | — |
| 2005-05-13 | $20.83 | $20.83 | 1,161,400 | — | — |
| 2005-05-12 | $21.06 | $21.06 | 547,000 | — | — |
| 2005-05-11 | $21.32 | $21.32 | 758,800 | — | — |
| 2005-05-10 | $21.29 | $21.29 | 1,504,800 | — | — |
| 2005-05-09 | $21.25 | $21.25 | 956,600 | — | — |
| 2005-05-06 | $20.75 | $20.75 | 628,000 | — | — |
| 2005-05-05 | $20.75 | $20.75 | 1,671,000 | — | — |
| 2005-05-04 | $20.61 | $20.61 | 3,855,400 | — | — |
| 2005-05-03 | $20.12 | $20.12 | 1,334,000 | — | — |
| 2005-05-02 | $20.08 | $20.08 | 1,448,400 | — | — |
| 2005-04-29 | $20.15 | $20.15 | 1,718,400 | — | — |
| 2005-04-28 | $20.00 | $20.00 | 2,500,000 | — | — |
| 2005-04-27 | $20.66 | $20.66 | 1,488,800 | — | — |
| 2005-04-26 | $20.40 | $20.40 | 1,385,000 | — | — |
| 2005-04-25 | $20.48 | $20.48 | 1,313,800 | — | — |
| 2005-04-22 | $20.32 | $20.32 | 1,223,800 | — | — |
| 2005-04-21 | $20.50 | $20.50 | 1,533,400 | — | — |
| 2005-04-20 | $20.61 | $20.61 | 1,399,800 | — | — |
| 2005-04-19 | $20.96 | $20.96 | 1,904,800 | — | — |
| 2005-04-18 | $20.89 | $20.89 | 1,153,600 | — | — |
| 2005-04-15 | $20.80 | $20.80 | 1,051,000 | — | — |
| 2005-04-14 | $21.06 | $21.06 | 1,304,600 | — | — |
| 2005-04-13 | $21.60 | $21.60 | 1,188,200 | — | — |
| 2005-04-12 | $21.98 | $21.98 | 1,166,000 | — | — |
| 2005-04-11 | $21.83 | $21.83 | 1,383,800 | — | — |
| 2005-04-08 | $21.63 | $21.63 | 1,446,400 | — | — |
| 2005-04-07 | $21.63 | $21.63 | 1,071,600 | — | — |
| 2005-04-06 | $21.34 | $21.34 | 2,044,000 | — | — |
| 2005-04-05 | $21.13 | $21.13 | 727,800 | — | — |
| 2005-04-04 | $21.03 | $21.03 | 769,000 | — | — |
| 2005-04-01 | $21.00 | $21.00 | 1,340,400 | — | — |
| 2005-03-31 | $20.92 | $20.92 | 623,600 | — | — |
| 2005-03-30 | $20.92 | $20.92 | 1,059,800 | — | — |
| 2005-03-29 | $20.63 | $20.63 | 1,282,200 | — | — |
| 2005-03-28 | $20.67 | $20.67 | 639,400 | — | — |
| 2005-03-24 | $20.95 | $20.95 | 1,298,000 | — | — |
| 2005-03-23 | $21.03 | $21.03 | 1,063,800 | — | — |
| 2005-03-22 | $20.92 | $20.92 | 1,558,600 | — | — |
| 2005-03-21 | $21.04 | $21.04 | 621,400 | — | — |
| 2005-03-18 | $20.98 | $20.98 | 577,000 | — | — |
| 2005-03-17 | $20.96 | $20.96 | 636,000 | — | — |
| 2005-03-16 | $20.89 | $20.89 | 1,120,800 | — | — |
| 2005-03-15 | $21.14 | $21.14 | 1,069,000 | — | — |
| 2005-03-14 | $21.08 | $21.08 | 2,378,400 | — | — |
| 2005-03-11 | $20.51 | $20.51 | 1,913,600 | — | — |
| 2005-03-10 | $20.88 | $20.88 | 797,400 | — | — |
| 2005-03-09 | $20.86 | $20.86 | 1,109,600 | — | — |
| 2005-03-08 | $20.86 | $20.86 | 1,780,800 | — | — |
| 2005-03-07 | $21.05 | $21.05 | 2,594,000 | — | — |
| 2005-03-04 | $22.03 | $22.03 | 1,354,600 | — | — |
| 2005-03-03 | $22.05 | $22.05 | 1,921,000 | — | — |
| 2005-03-02 | $21.60 | $21.60 | 1,146,200 | — | — |
| 2005-03-01 | $21.31 | $21.31 | 876,000 | — | — |
| 2005-02-28 | $21.12 | $21.12 | 746,800 | — | — |
| 2005-02-25 | $21.20 | $21.20 | 1,813,400 | — | — |
| 2005-02-24 | $21.10 | $21.10 | 1,693,400 | — | — |
| 2005-02-23 | $20.81 | $20.81 | 2,040,800 | — | — |
| 2005-02-22 | $20.70 | $20.70 | 2,955,000 | — | — |
| 2005-02-18 | $21.08 | $21.08 | 3,263,000 | — | — |
| 2005-02-17 | $21.13 | $21.13 | 3,199,000 | — | — |
| 2005-02-16 | $21.47 | $21.47 | 1,469,800 | — | — |
| 2005-02-15 | $21.56 | $21.56 | 1,165,400 | — | — |
| 2005-02-14 | $21.90 | $21.90 | 2,181,200 | — | — |
| 2005-02-11 | $21.78 | $21.78 | 3,916,800 | — | — |
| 2005-02-10 | $21.63 | $21.63 | 3,699,400 | — | — |
| 2005-02-09 | $21.29 | $21.29 | 2,621,400 | — | — |
| 2005-02-08 | $20.77 | $20.77 | 1,210,600 | — | — |
| 2005-02-07 | $20.63 | $20.63 | 1,424,200 | — | — |
| 2005-02-04 | $20.67 | $20.67 | 1,678,200 | — | — |
| 2005-02-03 | $20.70 | $20.70 | 947,800 | — | — |
| 2005-02-02 | $20.83 | $20.83 | 888,800 | — | — |
| 2005-02-01 | $21.08 | $21.08 | 1,604,600 | — | — |
| 2005-01-31 | $20.98 | $20.98 | 1,910,200 | — | — |
| 2005-01-28 | $20.70 | $20.70 | 2,130,000 | — | — |
| 2005-01-27 | $20.62 | $20.62 | 925,600 | — | — |
| 2005-01-26 | $20.30 | $20.30 | 1,186,200 | — | — |
| 2005-01-25 | $20.24 | $20.24 | 964,800 | — | — |
| 2005-01-24 | $20.01 | $20.01 | 2,326,800 | — | — |
| 2005-01-21 | $20.50 | $20.50 | 817,200 | — | — |
| 2005-01-20 | $20.72 | $20.72 | 945,200 | — | — |
| 2005-01-19 | $20.97 | $20.97 | 835,400 | — | — |
| 2005-01-18 | $21.00 | $21.00 | 1,385,600 | — | — |
| 2005-01-14 | $21.00 | $21.00 | 1,485,000 | — | — |
| 2005-01-13 | $20.60 | $20.60 | 1,095,200 | — | — |
| 2005-01-12 | $20.70 | $20.70 | 1,860,600 | — | — |
| 2005-01-11 | $20.85 | $20.85 | 1,852,400 | — | — |
| 2005-01-10 | $20.85 | $20.85 | 3,403,400 | — | — |
| 2005-01-07 | $19.93 | $19.93 | 1,631,200 | — | — |
| 2005-01-06 | $19.63 | $19.63 | 1,206,400 | — | — |
| 2005-01-05 | $19.65 | $19.65 | 1,040,800 | — | — |
| 2005-01-04 | $19.75 | $19.75 | 1,323,200 | — | — |
| 2005-01-03 | $19.68 | $19.68 | 1,511,000 | — | — |