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
- 2003-07-15 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 | $22.68 | $22.83 | 5,500 | — | — |
| 2005-12-29 | $22.80 | $22.95 | 7,100 | — | — |
| 2005-12-28 | $23.00 | $23.15 | 4,100 | — | — |
| 2005-12-27 | $22.96 | $23.11 | 15,600 | — | — |
| 2005-12-23 | $22.85 | $23.00 | 2,400 | — | — |
| 2005-12-22 | $23.05 | $23.20 | 27,400 | — | — |
| 2005-12-21 | $22.25 | $22.40 | 3,300 | — | — |
| 2005-12-20 | $22.08 | $22.23 | 28,300 | — | — |
| 2005-12-19 | $21.92 | $22.07 | 17,300 | — | — |
| 2005-12-16 | $22.75 | $22.90 | 44,200 | — | — |
| 2005-12-15 | $22.72 | $22.87 | 7,200 | — | — |
| 2005-12-14 | $22.26 | $22.41 | 2,500 | — | — |
| 2005-12-13 | $21.94 | $22.05 | 18,800 | — | — |
| 2005-12-12 | $21.77 | $21.88 | 9,400 | — | — |
| 2005-12-09 | $22.60 | $22.72 | 1,100 | — | — |
| 2005-12-08 | $22.69 | $22.81 | 4,600 | — | — |
| 2005-12-07 | $22.61 | $22.73 | 5,000 | — | — |
| 2005-12-06 | $22.60 | $22.72 | 6,100 | — | — |
| 2005-12-05 | $22.60 | $22.72 | 3,900 | — | — |
| 2005-12-02 | $22.65 | $22.77 | 900 | — | — |
| 2005-12-01 | $23.17 | $23.29 | 7,100 | — | — |
| 2005-11-30 | $22.61 | $22.73 | 8,100 | — | — |
| 2005-11-29 | $22.77 | $22.89 | 7,300 | — | — |
| 2005-11-28 | $22.92 | $23.04 | 5,200 | — | — |
| 2005-11-25 | $23.00 | $23.12 | 600 | — | — |
| 2005-11-23 | $23.15 | $23.27 | 38,300 | — | — |
| 2005-11-22 | $23.00 | $23.12 | 3,000 | — | — |
| 2005-11-21 | $22.91 | $23.03 | 3,400 | — | — |
| 2005-11-18 | $23.00 | $23.12 | 4,700 | — | — |
| 2005-11-17 | $22.76 | $22.88 | 16,100 | — | — |
| 2005-11-16 | $21.36 | $21.47 | 6,300 | — | — |
| 2005-11-15 | $22.67 | $22.79 | 8,100 | — | — |
| 2005-11-14 | $21.97 | $22.08 | 1,100 | — | — |
| 2005-11-11 | $22.90 | $23.02 | 1,900 | — | — |
| 2005-11-10 | $22.96 | $23.08 | 2,300 | — | — |
| 2005-11-09 | $23.00 | $23.12 | 3,100 | — | — |
| 2005-11-08 | $22.90 | $23.02 | 5,200 | — | — |
| 2005-11-07 | $22.65 | $22.77 | 5,400 | — | — |
| 2005-11-04 | $22.80 | $22.92 | 600 | — | — |
| 2005-11-03 | $22.63 | $22.75 | 13,000 | — | — |
| 2005-11-02 | $22.74 | $22.86 | 16,600 | — | — |
| 2005-11-01 | $22.02 | $22.13 | 2,500 | — | — |
| 2005-10-31 | $22.78 | $22.90 | 15,300 | — | — |
| 2005-10-28 | $21.83 | $21.94 | 4,500 | — | — |
| 2005-10-27 | $20.05 | $20.15 | 4,100 | — | — |
| 2005-10-26 | $20.66 | $20.77 | 4,400 | — | — |
| 2005-10-25 | $21.14 | $21.25 | 4,600 | — | — |
| 2005-10-24 | $22.71 | $22.83 | 7,200 | — | — |
| 2005-10-21 | $20.74 | $20.85 | 5,800 | — | — |
| 2005-10-20 | $20.46 | $20.56 | 5,400 | — | — |
| 2005-10-19 | $23.02 | $23.14 | 23,500 | — | — |
| 2005-10-18 | $20.80 | $20.91 | 9,700 | — | — |
| 2005-10-17 | $21.07 | $21.18 | 13,500 | — | — |
| 2005-10-14 | $21.20 | $21.31 | 16,600 | — | — |
| 2005-10-13 | $21.50 | $21.61 | 14,000 | — | — |
| 2005-10-12 | $19.58 | $19.68 | 8,300 | — | — |
| 2005-10-11 | $19.84 | $19.94 | 4,200 | — | — |
| 2005-10-10 | $19.82 | $19.92 | 9,700 | — | — |
| 2005-10-07 | $20.05 | $20.15 | 6,000 | — | — |
| 2005-10-06 | $19.84 | $19.94 | 7,900 | — | — |
| 2005-10-05 | $20.28 | $20.38 | 6,700 | — | — |
| 2005-10-04 | $21.01 | $21.12 | 1,300 | — | — |
| 2005-10-03 | $21.30 | $21.41 | 2,300 | — | — |
| 2005-09-30 | $21.22 | $21.33 | 1,500 | — | — |
| 2005-09-29 | $21.25 | $21.36 | 1,900 | — | — |
| 2005-09-28 | $21.05 | $21.16 | 3,200 | — | — |
| 2005-09-27 | $21.07 | $21.18 | 5,500 | — | — |
| 2005-09-26 | $21.70 | $21.81 | 4,600 | — | — |
| 2005-09-23 | $21.01 | $21.12 | 1,000 | — | — |
| 2005-09-22 | $21.00 | $21.11 | 12,400 | — | — |
| 2005-09-21 | $21.00 | $21.11 | 7,100 | — | — |
| 2005-09-20 | $21.13 | $21.24 | 4,900 | — | — |
| 2005-09-19 | $21.62 | $21.73 | 1,800 | — | — |
| 2005-09-16 | $21.98 | $22.09 | 42,000 | — | — |
| 2005-09-15 | $20.91 | $21.02 | 5,500 | — | — |
| 2005-09-14 | $20.77 | $20.88 | 12,700 | — | — |
| 2005-09-13 | $21.67 | $21.75 | 5,600 | — | — |
| 2005-09-12 | $22.02 | $22.10 | 3,300 | — | — |
| 2005-09-09 | $22.00 | $22.08 | 1,500 | — | — |
| 2005-09-08 | $22.11 | $22.19 | 1,400 | — | — |
| 2005-09-07 | $22.25 | $22.33 | 7,700 | — | — |
| 2005-09-06 | $22.31 | $22.39 | 7,200 | — | — |
| 2005-09-02 | $21.90 | $21.98 | 4,200 | — | — |
| 2005-09-01 | $22.95 | $23.03 | 1,400 | — | — |
| 2005-08-31 | $22.63 | $22.71 | 1,600 | — | — |
| 2005-08-30 | $21.94 | $22.02 | 5,300 | — | — |
| 2005-08-29 | $22.39 | $22.47 | 3,000 | — | — |
| 2005-08-26 | $22.00 | $22.08 | 5,600 | — | — |
| 2005-08-25 | $22.50 | $22.58 | 700 | — | — |
| 2005-08-24 | $23.00 | $23.08 | 7,800 | — | — |
| 2005-08-23 | $22.99 | $23.07 | 13,500 | — | — |
| 2005-08-22 | $22.28 | $22.36 | 5,700 | — | — |
| 2005-08-19 | $22.24 | $22.32 | 3,600 | — | — |
| 2005-08-18 | $22.05 | $22.13 | 7,300 | — | — |
| 2005-08-17 | $22.28 | $22.36 | 12,400 | — | — |
| 2005-08-16 | $22.50 | $22.58 | 7,500 | — | — |
| 2005-08-15 | $23.10 | $23.18 | 5,300 | — | — |
| 2005-08-12 | $23.00 | $23.08 | 8,000 | — | — |
| 2005-08-11 | $23.89 | $23.97 | 2,400 | — | — |
| 2005-08-10 | $23.90 | $23.98 | 4,900 | — | — |
| 2005-08-09 | $23.19 | $23.27 | 2,000 | — | — |
| 2005-08-08 | $23.21 | $23.29 | 4,100 | — | — |
| 2005-08-05 | $23.14 | $23.22 | 6,200 | — | — |
| 2005-08-04 | $24.48 | $24.57 | 4,700 | — | — |
| 2005-08-03 | $25.00 | $25.09 | 8,000 | — | — |
| 2005-08-02 | $24.90 | $24.99 | 15,800 | — | — |
| 2005-08-01 | $24.78 | $24.87 | 8,400 | — | — |
| 2005-07-29 | $24.31 | $24.39 | 15,900 | — | — |
| 2005-07-28 | $24.97 | $25.06 | 9,300 | — | — |
| 2005-07-27 | $24.66 | $24.75 | 7,400 | — | — |
| 2005-07-26 | $24.99 | $25.08 | 7,400 | — | — |
| 2005-07-25 | $24.34 | $24.42 | 9,900 | — | — |
| 2005-07-22 | $25.00 | $25.09 | 8,400 | — | — |
| 2005-07-21 | $24.64 | $24.73 | 7,600 | — | — |
| 2005-07-20 | $24.50 | $24.59 | 26,200 | — | — |
| 2005-07-19 | $24.98 | $25.07 | 37,000 | — | — |
| 2005-07-18 | $24.09 | $24.17 | 4,700 | — | — |
| 2005-07-15 | $24.50 | $24.59 | 8,700 | — | — |
| 2005-07-14 | $24.00 | $24.08 | 7,600 | — | — |
| 2005-07-13 | $25.00 | $25.09 | 4,800 | — | — |
| 2005-07-12 | $24.88 | $24.97 | 21,200 | — | — |
| 2005-07-11 | $25.87 | $25.96 | 22,500 | — | — |
| 2005-07-08 | $24.95 | $25.04 | 14,700 | — | — |
| 2005-07-07 | $23.75 | $23.83 | 6,200 | — | — |
| 2005-07-06 | $24.31 | $24.39 | 5,500 | — | — |
| 2005-07-05 | $24.87 | $24.96 | 19,600 | — | — |
| 2005-07-01 | $24.51 | $24.60 | 23,500 | — | — |
| 2005-06-30 | $23.65 | $23.73 | 12,800 | — | — |
| 2005-06-29 | $23.41 | $23.49 | 21,100 | — | — |
| 2005-06-28 | $24.71 | $24.80 | 23,000 | — | — |
| 2005-06-27 | $23.30 | $23.38 | 23,100 | — | — |
| 2005-06-24 | $23.93 | $24.01 | 345,600 | — | — |
| 2005-06-23 | $22.94 | $23.02 | 6,900 | — | — |
| 2005-06-22 | $22.93 | $23.01 | 11,000 | — | — |
| 2005-06-21 | $23.71 | $23.79 | 7,000 | — | — |
| 2005-06-20 | $22.99 | $23.07 | 11,500 | — | — |
| 2005-06-17 | $22.65 | $22.73 | 2,600 | — | — |
| 2005-06-16 | $22.65 | $22.73 | 19,700 | — | — |
| 2005-06-15 | $22.49 | $22.57 | 4,000 | — | — |
| 2005-06-14 | $22.60 | $22.68 | 11,000 | — | — |
| 2005-06-13 | $21.45 | $21.49 | 7,900 | — | — |
| 2005-06-10 | $20.96 | $21.00 | 13,300 | — | — |
| 2005-06-09 | $21.05 | $21.09 | 18,200 | — | — |
| 2005-06-08 | $20.64 | $20.68 | 11,400 | — | — |
| 2005-06-07 | $20.89 | $20.93 | 13,800 | — | — |
| 2005-06-06 | $20.89 | $20.93 | 2,300 | — | — |
| 2005-06-03 | $20.59 | $20.63 | 14,000 | — | — |
| 2005-06-02 | $20.32 | $20.36 | 29,400 | — | — |
| 2005-06-01 | $19.74 | $19.78 | 3,500 | — | — |
| 2005-05-31 | $19.55 | $19.59 | 2,400 | — | — |
| 2005-05-27 | $19.60 | $19.64 | 500 | — | — |
| 2005-05-26 | $19.74 | $19.78 | 4,800 | — | — |
| 2005-05-25 | $19.70 | $19.74 | 13,900 | — | — |
| 2005-05-24 | $19.25 | $19.29 | 3,000 | — | — |
| 2005-05-23 | $19.25 | $19.29 | 4,100 | — | — |
| 2005-05-20 | $19.04 | $19.08 | 5,100 | — | — |
| 2005-05-19 | $19.35 | $19.39 | 3,200 | — | — |
| 2005-05-18 | $19.35 | $19.39 | 1,600 | — | — |
| 2005-05-17 | $19.00 | $19.04 | 9,000 | — | — |
| 2005-05-16 | $19.02 | $19.06 | 12,200 | — | — |
| 2005-05-13 | $19.28 | $19.32 | 14,000 | — | — |
| 2005-05-12 | $19.35 | $19.39 | 1,200 | — | — |
| 2005-05-11 | $19.35 | $19.39 | 3,600 | — | — |
| 2005-05-10 | $19.35 | $19.39 | 14,900 | — | — |
| 2005-05-09 | $19.25 | $19.29 | 12,800 | — | — |
| 2005-05-06 | $19.45 | $19.49 | 4,100 | — | — |
| 2005-05-05 | $19.49 | $19.53 | 4,400 | — | — |
| 2005-05-04 | $19.49 | $19.53 | 1,300 | — | — |
| 2005-05-03 | $19.50 | $19.54 | 5,600 | — | — |
| 2005-05-02 | $19.02 | $19.06 | 5,900 | — | — |
| 2005-04-29 | $19.40 | $19.44 | 9,500 | — | — |
| 2005-04-28 | $19.49 | $19.53 | 3,200 | — | — |
| 2005-04-27 | $19.37 | $19.41 | 4,700 | — | — |
| 2005-04-26 | $19.30 | $19.34 | 4,900 | — | — |
| 2005-04-25 | $19.25 | $19.29 | 2,000 | — | — |
| 2005-04-22 | $19.25 | $19.29 | 900 | — | — |
| 2005-04-21 | $19.25 | $19.29 | 1,400 | — | — |
| 2005-04-20 | $19.25 | $19.29 | 600 | — | — |
| 2005-04-19 | $19.22 | $19.26 | 3,100 | — | — |
| 2005-04-18 | $18.81 | $18.84 | 7,500 | — | — |
| 2005-04-15 | $19.05 | $19.09 | 2,600 | — | — |
| 2005-04-14 | $18.99 | $19.03 | 0 | — | — |
| 2005-04-13 | $18.99 | $19.03 | 5,600 | — | — |
| 2005-04-12 | $18.93 | $18.96 | 10,700 | — | — |
| 2005-04-11 | $19.00 | $19.04 | 8,900 | — | — |
| 2005-04-08 | $18.80 | $18.83 | 12,000 | — | — |
| 2005-04-07 | $19.25 | $19.29 | 0 | — | — |
| 2005-04-06 | $19.25 | $19.29 | 1,900 | — | — |
| 2005-04-05 | $19.00 | $19.04 | 12,800 | — | — |
| 2005-04-04 | $19.00 | $19.04 | 11,200 | — | — |
| 2005-04-01 | $18.85 | $18.88 | 4,600 | — | — |
| 2005-03-31 | $19.00 | $19.04 | 13,200 | — | — |
| 2005-03-30 | $18.85 | $18.88 | 24,300 | — | — |
| 2005-03-29 | $19.35 | $19.39 | 100 | — | — |
| 2005-03-28 | $19.00 | $19.04 | 31,800 | — | — |
| 2005-03-24 | $18.99 | $19.03 | 4,700 | — | — |
| 2005-03-23 | $18.99 | $19.03 | 1,700 | — | — |
| 2005-03-22 | $18.52 | $18.55 | 4,100 | — | — |
| 2005-03-21 | $18.75 | $18.78 | 500 | — | — |
| 2005-03-18 | $19.50 | $19.54 | 700 | — | — |
| 2005-03-17 | $18.75 | $18.78 | 7,900 | — | — |
| 2005-03-16 | $18.91 | $18.94 | 4,300 | — | — |
| 2005-03-15 | $19.00 | $19.04 | 0 | — | — |
| 2005-03-14 | $19.00 | $19.00 | 2,100 | — | — |
| 2005-03-11 | $19.44 | $19.44 | 11,800 | — | — |
| 2005-03-10 | $19.00 | $19.00 | 0 | — | — |
| 2005-03-09 | $19.00 | $19.00 | 1,100 | — | — |
| 2005-03-08 | $18.90 | $18.90 | 2,200 | — | — |
| 2005-03-07 | $18.73 | $18.73 | 3,400 | — | — |
| 2005-03-04 | $19.00 | $19.00 | 16,600 | — | — |
| 2005-03-03 | $19.39 | $19.39 | 300 | — | — |
| 2005-03-02 | $19.05 | $19.05 | 24,500 | — | — |
| 2005-03-01 | $19.09 | $19.09 | 1,800 | — | — |
| 2005-02-28 | $19.50 | $19.50 | 23,600 | — | — |
| 2005-02-25 | $19.00 | $19.00 | 10,200 | — | — |
| 2005-02-24 | $18.17 | $18.17 | 1,300 | — | — |
| 2005-02-23 | $18.89 | $18.89 | 3,800 | — | — |
| 2005-02-22 | $19.00 | $19.00 | 10,800 | — | — |
| 2005-02-18 | $19.25 | $19.25 | 5,200 | — | — |
| 2005-02-17 | $19.50 | $19.50 | 5,500 | — | — |
| 2005-02-16 | $19.47 | $19.47 | 2,200 | — | — |
| 2005-02-15 | $19.50 | $19.50 | 10,200 | — | — |
| 2005-02-14 | $19.00 | $19.00 | 10,700 | — | — |
| 2005-02-11 | $19.00 | $19.00 | 25,500 | — | — |
| 2005-02-10 | $20.02 | $20.02 | 9,800 | — | — |
| 2005-02-09 | $20.00 | $20.00 | 63,600 | — | — |
| 2005-02-08 | $20.75 | $20.75 | 35,400 | — | — |
| 2005-02-07 | $19.20 | $19.20 | 3,000 | — | — |
| 2005-02-04 | $18.90 | $18.90 | 600 | — | — |
| 2005-02-03 | $19.00 | $19.00 | 6,800 | — | — |
| 2005-02-02 | $18.80 | $18.80 | 6,500 | — | — |
| 2005-02-01 | $18.65 | $18.65 | 3,500 | — | — |
| 2005-01-31 | $18.75 | $18.75 | 18,200 | — | — |
| 2005-01-28 | $18.75 | $18.75 | 6,500 | — | — |
| 2005-01-27 | $18.65 | $18.65 | 10,500 | — | — |
| 2005-01-26 | $18.60 | $18.60 | 1,800 | — | — |
| 2005-01-25 | $18.60 | $18.60 | 100 | — | — |
| 2005-01-24 | $18.60 | $18.60 | 6,000 | — | — |
| 2005-01-21 | $18.65 | $18.65 | 500 | — | — |
| 2005-01-20 | $18.60 | $18.60 | 3,900 | — | — |
| 2005-01-19 | $18.60 | $18.60 | 500 | — | — |
| 2005-01-18 | $18.60 | $18.60 | 49,500 | — | — |
| 2005-01-14 | $18.55 | $18.55 | 3,000 | — | — |
| 2005-01-13 | $18.75 | $18.75 | 2,900 | — | — |
| 2005-01-12 | $18.55 | $18.55 | 25,000 | — | — |
| 2005-01-11 | $18.70 | $18.70 | 25,200 | — | — |
| 2005-01-10 | $18.80 | $18.80 | 4,200 | — | — |
| 2005-01-07 | $18.65 | $18.65 | 5,000 | — | — |
| 2005-01-06 | $18.50 | $18.50 | 91,800 | — | — |
| 2005-01-05 | $18.50 | $18.50 | 5,800 | — | — |
| 2005-01-04 | $18.50 | $18.50 | 1,200 | — | — |
| 2005-01-03 | $18.50 | $18.50 | 1,500 | — | — |