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
- 1984-06-04 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 | $22.00 | $22.00 | 554,700 | — | — |
| 2005-12-29 | $22.08 | $22.08 | 299,600 | — | — |
| 2005-12-28 | $22.63 | $22.63 | 159,300 | — | — |
| 2005-12-27 | $22.28 | $22.28 | 305,500 | — | — |
| 2005-12-23 | $22.71 | $22.71 | 436,300 | — | — |
| 2005-12-22 | $22.70 | $22.70 | 618,400 | — | — |
| 2005-12-21 | $20.96 | $20.96 | 249,300 | — | — |
| 2005-12-20 | $20.66 | $20.66 | 325,500 | — | — |
| 2005-12-19 | $20.86 | $20.86 | 445,200 | — | — |
| 2005-12-16 | $21.30 | $21.30 | 526,200 | — | — |
| 2005-12-15 | $21.37 | $21.37 | 401,900 | — | — |
| 2005-12-14 | $21.64 | $21.64 | 290,700 | — | — |
| 2005-12-13 | $21.33 | $21.33 | 333,500 | — | — |
| 2005-12-12 | $21.59 | $21.59 | 250,900 | — | — |
| 2005-12-09 | $21.50 | $21.50 | 249,000 | — | — |
| 2005-12-08 | $21.56 | $21.56 | 379,600 | — | — |
| 2005-12-07 | $21.25 | $21.25 | 386,200 | — | — |
| 2005-12-06 | $21.29 | $21.29 | 284,000 | — | — |
| 2005-12-05 | $21.17 | $21.17 | 324,500 | — | — |
| 2005-12-02 | $21.08 | $21.08 | 267,300 | — | — |
| 2005-12-01 | $21.03 | $21.03 | 508,400 | — | — |
| 2005-11-30 | $20.43 | $20.43 | 387,000 | — | — |
| 2005-11-29 | $20.11 | $20.11 | 329,500 | — | — |
| 2005-11-28 | $20.02 | $20.02 | 385,700 | — | — |
| 2005-11-25 | $20.53 | $20.53 | 119,200 | — | — |
| 2005-11-23 | $20.35 | $20.35 | 462,900 | — | — |
| 2005-11-22 | $20.35 | $20.35 | 701,200 | — | — |
| 2005-11-21 | $20.45 | $20.45 | 659,500 | — | — |
| 2005-11-18 | $20.48 | $20.48 | 363,400 | — | — |
| 2005-11-17 | $20.50 | $20.50 | 505,500 | — | — |
| 2005-11-16 | $20.30 | $20.30 | 262,200 | — | — |
| 2005-11-15 | $20.36 | $20.36 | 277,100 | — | — |
| 2005-11-14 | $20.50 | $20.50 | 195,900 | — | — |
| 2005-11-11 | $20.49 | $20.49 | 220,700 | — | — |
| 2005-11-10 | $20.69 | $20.69 | 334,800 | — | — |
| 2005-11-09 | $20.35 | $20.35 | 334,400 | — | — |
| 2005-11-08 | $20.48 | $20.48 | 523,800 | — | — |
| 2005-11-07 | $20.85 | $20.85 | 364,300 | — | — |
| 2005-11-04 | $20.52 | $20.52 | 372,600 | — | — |
| 2005-11-03 | $20.36 | $20.36 | 312,300 | — | — |
| 2005-11-02 | $20.49 | $20.49 | 473,400 | — | — |
| 2005-11-01 | $20.03 | $20.03 | 302,500 | — | — |
| 2005-10-31 | $19.93 | $19.93 | 322,000 | — | — |
| 2005-10-28 | $19.67 | $19.67 | 215,300 | — | — |
| 2005-10-27 | $19.23 | $19.23 | 379,400 | — | — |
| 2005-10-26 | $20.01 | $20.01 | 248,400 | — | — |
| 2005-10-25 | $20.04 | $20.04 | 318,000 | — | — |
| 2005-10-24 | $20.60 | $20.60 | 409,900 | — | — |
| 2005-10-21 | $20.00 | $20.00 | 563,200 | — | — |
| 2005-10-20 | $19.88 | $19.88 | 389,300 | — | — |
| 2005-10-19 | $20.22 | $20.22 | 625,500 | — | — |
| 2005-10-18 | $20.00 | $20.00 | 549,200 | — | — |
| 2005-10-17 | $20.89 | $20.89 | 380,200 | — | — |
| 2005-10-14 | $20.63 | $20.63 | 462,400 | — | — |
| 2005-10-13 | $20.73 | $20.73 | 628,000 | — | — |
| 2005-10-12 | $20.65 | $20.65 | 1,225,800 | — | — |
| 2005-10-11 | $20.61 | $20.61 | 1,573,500 | — | — |
| 2005-10-10 | $20.24 | $20.24 | 779,800 | — | — |
| 2005-10-07 | $20.62 | $20.62 | 600,700 | — | — |
| 2005-10-06 | $20.43 | $20.43 | 1,133,700 | — | — |
| 2005-10-05 | $20.06 | $20.06 | 1,206,900 | — | — |
| 2005-10-04 | $20.20 | $20.20 | 741,400 | — | — |
| 2005-10-03 | $20.68 | $20.68 | 524,500 | — | — |
| 2005-09-30 | $20.22 | $20.22 | 605,500 | — | — |
| 2005-09-29 | $20.45 | $20.45 | 603,600 | — | — |
| 2005-09-28 | $20.17 | $20.17 | 433,600 | — | — |
| 2005-09-27 | $20.24 | $20.24 | 360,600 | — | — |
| 2005-09-26 | $20.22 | $20.22 | 543,400 | — | — |
| 2005-09-23 | $20.13 | $20.13 | 593,200 | — | — |
| 2005-09-22 | $20.22 | $20.22 | 477,400 | — | — |
| 2005-09-21 | $20.20 | $20.20 | 718,700 | — | — |
| 2005-09-20 | $20.55 | $20.55 | 689,800 | — | — |
| 2005-09-19 | $20.58 | $20.58 | 673,700 | — | — |
| 2005-09-16 | $21.09 | $21.09 | 1,123,300 | — | — |
| 2005-09-15 | $20.68 | $20.68 | 610,200 | — | — |
| 2005-09-14 | $20.69 | $20.69 | 817,500 | — | — |
| 2005-09-13 | $20.98 | $20.98 | 2,259,200 | — | — |
| 2005-09-12 | $20.45 | $20.45 | 1,381,600 | — | — |
| 2005-09-09 | $19.07 | $19.07 | 452,800 | — | — |
| 2005-09-08 | $18.89 | $18.89 | 807,300 | — | — |
| 2005-09-07 | $19.31 | $19.31 | 664,700 | — | — |
| 2005-09-06 | $19.59 | $19.59 | 978,300 | — | — |
| 2005-09-02 | $18.50 | $18.50 | 802,900 | — | — |
| 2005-09-01 | $18.52 | $18.52 | 1,929,000 | — | — |
| 2005-08-31 | $17.72 | $17.72 | 1,845,500 | — | — |
| 2005-08-30 | $18.02 | $18.02 | 6,016,800 | — | — |
| 2005-08-29 | $21.25 | $21.25 | 554,100 | — | — |
| 2005-08-26 | $21.50 | $21.50 | 352,500 | — | — |
| 2005-08-25 | $21.66 | $21.66 | 517,400 | — | — |
| 2005-08-24 | $21.50 | $21.50 | 439,100 | — | — |
| 2005-08-23 | $21.40 | $21.40 | 424,600 | — | — |
| 2005-08-22 | $21.37 | $21.37 | 727,000 | — | — |
| 2005-08-19 | $21.41 | $21.41 | 1,053,900 | — | — |
| 2005-08-18 | $21.60 | $21.60 | 2,870,200 | — | — |
| 2005-08-17 | $24.06 | $24.06 | 482,000 | — | — |
| 2005-08-16 | $23.83 | $23.83 | 855,800 | — | — |
| 2005-08-15 | $23.99 | $23.99 | 402,500 | — | — |
| 2005-08-12 | $23.60 | $23.60 | 291,200 | — | — |
| 2005-08-11 | $24.00 | $24.00 | 441,100 | — | — |
| 2005-08-10 | $23.50 | $23.50 | 425,200 | — | — |
| 2005-08-09 | $23.08 | $23.08 | 349,700 | — | — |
| 2005-08-08 | $22.76 | $22.76 | 452,200 | — | — |
| 2005-08-05 | $22.99 | $22.99 | 759,800 | — | — |
| 2005-08-04 | $23.92 | $23.92 | 398,900 | — | — |
| 2005-08-03 | $24.62 | $24.62 | 289,100 | — | — |
| 2005-08-02 | $24.91 | $24.91 | 397,600 | — | — |
| 2005-08-01 | $24.63 | $24.63 | 471,800 | — | — |
| 2005-07-29 | $24.40 | $24.40 | 365,900 | — | — |
| 2005-07-28 | $24.24 | $24.24 | 438,800 | — | — |
| 2005-07-27 | $23.65 | $23.65 | 458,300 | — | — |
| 2005-07-26 | $24.11 | $24.11 | 447,100 | — | — |
| 2005-07-25 | $23.99 | $23.99 | 600,700 | — | — |
| 2005-07-22 | $24.20 | $24.20 | 448,700 | — | — |
| 2005-07-21 | $23.92 | $23.92 | 561,500 | — | — |
| 2005-07-20 | $23.94 | $23.94 | 379,200 | — | — |
| 2005-07-19 | $23.61 | $23.61 | 575,700 | — | — |
| 2005-07-18 | $23.29 | $23.29 | 391,800 | — | — |
| 2005-07-15 | $23.51 | $23.51 | 772,300 | — | — |
| 2005-07-14 | $23.59 | $23.59 | 1,197,200 | — | — |
| 2005-07-13 | $23.14 | $23.14 | 835,000 | — | — |
| 2005-07-12 | $22.21 | $22.21 | 606,200 | — | — |
| 2005-07-11 | $22.24 | $22.24 | 862,600 | — | — |
| 2005-07-08 | $21.77 | $21.77 | 629,500 | — | — |
| 2005-07-07 | $21.01 | $21.01 | 422,100 | — | — |
| 2005-07-06 | $20.83 | $20.83 | 554,100 | — | — |
| 2005-07-05 | $20.46 | $20.46 | 343,200 | — | — |
| 2005-07-01 | $20.07 | $20.07 | 382,600 | — | — |
| 2005-06-30 | $19.81 | $19.81 | 436,000 | — | — |
| 2005-06-29 | $19.99 | $19.99 | 476,200 | — | — |
| 2005-06-28 | $19.96 | $19.96 | 573,300 | — | — |
| 2005-06-27 | $19.26 | $19.26 | 358,300 | — | — |
| 2005-06-24 | $19.51 | $19.51 | 1,018,200 | — | — |
| 2005-06-23 | $19.12 | $19.12 | 637,500 | — | — |
| 2005-06-22 | $18.99 | $18.99 | 507,200 | — | — |
| 2005-06-21 | $18.99 | $18.99 | 736,900 | — | — |
| 2005-06-20 | $19.13 | $19.13 | 524,200 | — | — |
| 2005-06-17 | $19.27 | $19.27 | 844,400 | — | — |
| 2005-06-16 | $19.16 | $19.16 | 558,300 | — | — |
| 2005-06-15 | $18.80 | $18.80 | 1,269,900 | — | — |
| 2005-06-14 | $18.80 | $18.80 | 448,300 | — | — |
| 2005-06-13 | $18.54 | $18.54 | 964,500 | — | — |
| 2005-06-10 | $19.11 | $19.11 | 516,300 | — | — |
| 2005-06-09 | $19.03 | $19.03 | 588,700 | — | — |
| 2005-06-08 | $18.92 | $18.92 | 899,000 | — | — |
| 2005-06-07 | $18.90 | $18.90 | 793,900 | — | — |
| 2005-06-06 | $18.90 | $18.90 | 563,200 | — | — |
| 2005-06-03 | $19.03 | $19.03 | 742,400 | — | — |
| 2005-06-02 | $19.31 | $19.31 | 900,900 | — | — |
| 2005-06-01 | $19.48 | $19.48 | 1,039,100 | — | — |
| 2005-05-31 | $19.64 | $19.64 | 856,300 | — | — |
| 2005-05-27 | $19.87 | $19.87 | 942,000 | — | — |
| 2005-05-26 | $19.99 | $19.99 | 1,566,400 | — | — |
| 2005-05-25 | $19.82 | $19.82 | 2,261,700 | — | — |
| 2005-05-24 | $20.34 | $20.34 | 7,972,600 | — | — |
| 2005-05-23 | $25.26 | $25.26 | 1,147,500 | — | — |
| 2005-05-20 | $24.98 | $24.98 | 841,900 | — | — |
| 2005-05-19 | $26.04 | $26.04 | 454,300 | — | — |
| 2005-05-18 | $25.49 | $25.49 | 450,000 | — | — |
| 2005-05-17 | $25.23 | $25.23 | 307,500 | — | — |
| 2005-05-16 | $24.98 | $24.98 | 300,400 | — | — |
| 2005-05-13 | $24.62 | $24.62 | 435,000 | — | — |
| 2005-05-12 | $24.52 | $24.52 | 281,200 | — | — |
| 2005-05-11 | $24.69 | $24.69 | 351,000 | — | — |
| 2005-05-10 | $24.79 | $24.79 | 138,500 | — | — |
| 2005-05-09 | $24.88 | $24.88 | 444,100 | — | — |
| 2005-05-06 | $24.59 | $24.59 | 452,200 | — | — |
| 2005-05-05 | $24.93 | $24.93 | 500,700 | — | — |
| 2005-05-04 | $23.92 | $23.92 | 392,500 | — | — |
| 2005-05-03 | $23.42 | $23.42 | 499,000 | — | — |
| 2005-05-02 | $23.44 | $23.44 | 183,300 | — | — |
| 2005-04-29 | $23.26 | $23.26 | 290,400 | — | — |
| 2005-04-28 | $23.32 | $23.32 | 374,900 | — | — |
| 2005-04-27 | $23.78 | $23.78 | 398,100 | — | — |
| 2005-04-26 | $24.00 | $24.00 | 752,000 | — | — |
| 2005-04-25 | $23.83 | $23.83 | 309,200 | — | — |
| 2005-04-22 | $23.00 | $23.00 | 261,800 | — | — |
| 2005-04-21 | $23.59 | $23.59 | 369,600 | — | — |
| 2005-04-20 | $23.23 | $23.23 | 836,800 | — | — |
| 2005-04-19 | $23.13 | $23.13 | 546,800 | — | — |
| 2005-04-18 | $22.06 | $22.06 | 644,100 | — | — |
| 2005-04-15 | $22.04 | $22.04 | 650,700 | — | — |
| 2005-04-14 | $22.04 | $22.04 | 339,600 | — | — |
| 2005-04-13 | $22.46 | $22.46 | 319,600 | — | — |
| 2005-04-12 | $22.95 | $22.95 | 257,700 | — | — |
| 2005-04-11 | $22.41 | $22.41 | 427,600 | — | — |
| 2005-04-08 | $22.84 | $22.84 | 145,300 | — | — |
| 2005-04-07 | $22.99 | $22.99 | 183,400 | — | — |
| 2005-04-06 | $22.99 | $22.99 | 352,500 | — | — |
| 2005-04-05 | $22.97 | $22.97 | 278,900 | — | — |
| 2005-04-04 | $22.98 | $22.98 | 483,300 | — | — |
| 2005-04-01 | $23.19 | $23.19 | 425,100 | — | — |
| 2005-03-31 | $22.99 | $22.99 | 918,600 | — | — |
| 2005-03-30 | $23.42 | $23.42 | 567,300 | — | — |
| 2005-03-29 | $23.17 | $23.17 | 385,500 | — | — |
| 2005-03-28 | $24.19 | $24.19 | 502,700 | — | — |
| 2005-03-24 | $23.88 | $23.88 | 368,600 | — | — |
| 2005-03-23 | $23.56 | $23.56 | 422,400 | — | — |
| 2005-03-22 | $23.84 | $23.84 | 273,500 | — | — |
| 2005-03-21 | $24.03 | $24.03 | 247,000 | — | — |
| 2005-03-18 | $23.92 | $23.92 | 455,100 | — | — |
| 2005-03-17 | $23.58 | $23.58 | 569,700 | — | — |
| 2005-03-16 | $23.67 | $23.67 | 252,900 | — | — |
| 2005-03-15 | $23.83 | $23.83 | 626,100 | — | — |
| 2005-03-14 | $23.50 | $23.50 | 570,900 | — | — |
| 2005-03-11 | $23.95 | $23.95 | 592,200 | — | — |
| 2005-03-10 | $24.16 | $24.16 | 694,000 | — | — |
| 2005-03-09 | $23.92 | $23.92 | 577,900 | — | — |
| 2005-03-08 | $24.01 | $24.01 | 814,800 | — | — |
| 2005-03-07 | $25.22 | $25.22 | 646,700 | — | — |
| 2005-03-04 | $25.14 | $25.14 | 1,086,700 | — | — |
| 2005-03-03 | $23.47 | $23.47 | 836,300 | — | — |
| 2005-03-02 | $23.27 | $23.27 | 1,174,500 | — | — |
| 2005-03-01 | $24.30 | $24.30 | 5,200,600 | — | — |
| 2005-02-28 | $26.95 | $26.95 | 584,400 | — | — |
| 2005-02-25 | $26.98 | $26.98 | 555,900 | — | — |
| 2005-02-24 | $25.59 | $25.59 | 533,400 | — | — |
| 2005-02-23 | $25.01 | $25.01 | 356,000 | — | — |
| 2005-02-22 | $25.25 | $25.25 | 326,400 | — | — |
| 2005-02-18 | $26.05 | $26.05 | 308,600 | — | — |
| 2005-02-17 | $26.10 | $26.10 | 381,800 | — | — |
| 2005-02-16 | $26.34 | $26.34 | 734,600 | — | — |
| 2005-02-15 | $25.36 | $25.36 | 350,300 | — | — |
| 2005-02-14 | $25.66 | $25.66 | 276,500 | — | — |
| 2005-02-11 | $25.76 | $25.76 | 644,900 | — | — |
| 2005-02-10 | $25.94 | $25.94 | 321,200 | — | — |
| 2005-02-09 | $26.08 | $26.08 | 242,500 | — | — |
| 2005-02-08 | $26.98 | $26.98 | 176,500 | — | — |
| 2005-02-07 | $27.33 | $27.33 | 270,500 | — | — |
| 2005-02-04 | $26.70 | $26.70 | 322,300 | — | — |
| 2005-02-03 | $26.30 | $26.30 | 375,300 | — | — |
| 2005-02-02 | $26.95 | $26.95 | 220,600 | — | — |
| 2005-02-01 | $27.28 | $27.28 | 379,200 | — | — |
| 2005-01-31 | $27.17 | $27.17 | 199,700 | — | — |
| 2005-01-28 | $26.39 | $26.39 | 238,600 | — | — |
| 2005-01-27 | $26.57 | $26.57 | 163,800 | — | — |
| 2005-01-26 | $27.05 | $27.05 | 152,500 | — | — |
| 2005-01-25 | $26.75 | $26.75 | 312,900 | — | — |
| 2005-01-24 | $26.95 | $26.95 | 385,100 | — | — |
| 2005-01-21 | $26.70 | $26.70 | 440,200 | — | — |
| 2005-01-20 | $27.58 | $27.58 | 360,400 | — | — |
| 2005-01-19 | $28.00 | $28.00 | 268,800 | — | — |
| 2005-01-18 | $28.47 | $28.47 | 318,700 | — | — |
| 2005-01-14 | $28.36 | $28.36 | 288,100 | — | — |
| 2005-01-13 | $27.55 | $27.55 | 383,500 | — | — |
| 2005-01-12 | $27.37 | $27.37 | 340,000 | — | — |
| 2005-01-11 | $27.88 | $27.88 | 527,900 | — | — |
| 2005-01-10 | $28.00 | $28.00 | 386,200 | — | — |
| 2005-01-07 | $27.62 | $27.62 | 656,400 | — | — |
| 2005-01-06 | $27.86 | $27.86 | 379,900 | — | — |
| 2005-01-05 | $27.75 | $27.75 | 851,800 | — | — |
| 2005-01-04 | $28.43 | $28.43 | 711,500 | — | — |
| 2005-01-03 | $29.53 | $29.53 | 514,100 | — | — |