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
- 1996-05-09 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 | $27.44 | $27.44 | 164,600 | — | — |
| 2005-12-29 | $27.75 | $27.75 | 89,600 | — | — |
| 2005-12-28 | $27.75 | $27.75 | 318,600 | — | — |
| 2005-12-27 | $27.78 | $27.78 | 259,200 | — | — |
| 2005-12-23 | $27.80 | $27.80 | 259,800 | — | — |
| 2005-12-22 | $27.63 | $27.63 | 359,300 | — | — |
| 2005-12-21 | $27.25 | $27.25 | 646,500 | — | — |
| 2005-12-20 | $27.25 | $27.25 | 828,700 | — | — |
| 2005-12-19 | $26.93 | $26.93 | 1,329,200 | — | — |
| 2005-12-16 | $29.73 | $29.73 | 311,900 | — | — |
| 2005-12-15 | $29.75 | $29.75 | 211,200 | — | — |
| 2005-12-14 | $30.06 | $30.06 | 222,700 | — | — |
| 2005-12-13 | $30.31 | $30.31 | 290,700 | — | — |
| 2005-12-12 | $30.08 | $30.08 | 320,600 | — | — |
| 2005-12-09 | $30.28 | $30.28 | 311,000 | — | — |
| 2005-12-08 | $30.05 | $30.05 | 524,000 | — | — |
| 2005-12-07 | $29.58 | $29.58 | 338,500 | — | — |
| 2005-12-06 | $29.37 | $29.37 | 381,100 | — | — |
| 2005-12-05 | $28.99 | $28.99 | 274,200 | — | — |
| 2005-12-02 | $29.07 | $29.07 | 239,500 | — | — |
| 2005-12-01 | $28.89 | $28.89 | 273,700 | — | — |
| 2005-11-30 | $28.36 | $28.36 | 493,900 | — | — |
| 2005-11-29 | $28.10 | $28.10 | 376,600 | — | — |
| 2005-11-28 | $27.78 | $27.78 | 566,800 | — | — |
| 2005-11-25 | $28.89 | $28.89 | 104,200 | — | — |
| 2005-11-23 | $28.89 | $28.89 | 318,700 | — | — |
| 2005-11-22 | $29.41 | $29.41 | 632,500 | — | — |
| 2005-11-21 | $29.72 | $29.72 | 584,300 | — | — |
| 2005-11-18 | $29.08 | $29.08 | 343,600 | — | — |
| 2005-11-17 | $29.19 | $29.19 | 449,900 | — | — |
| 2005-11-16 | $28.85 | $28.85 | 221,200 | — | — |
| 2005-11-15 | $29.13 | $29.13 | 193,900 | — | — |
| 2005-11-14 | $29.47 | $29.47 | 257,800 | — | — |
| 2005-11-11 | $29.81 | $29.81 | 158,100 | — | — |
| 2005-11-10 | $29.94 | $29.94 | 351,700 | — | — |
| 2005-11-09 | $29.37 | $29.37 | 1,000,400 | — | — |
| 2005-11-08 | $29.75 | $29.75 | 803,800 | — | — |
| 2005-11-07 | $29.45 | $29.45 | 317,800 | — | — |
| 2005-11-04 | $29.37 | $29.37 | 431,800 | — | — |
| 2005-11-03 | $29.41 | $29.41 | 1,053,300 | — | — |
| 2005-11-02 | $28.50 | $28.50 | 1,115,500 | — | — |
| 2005-11-01 | $26.24 | $26.24 | 1,210,900 | — | — |
| 2005-10-31 | $27.37 | $27.37 | 622,500 | — | — |
| 2005-10-28 | $27.11 | $27.11 | 801,900 | — | — |
| 2005-10-27 | $26.16 | $26.16 | 376,800 | — | — |
| 2005-10-26 | $26.42 | $26.42 | 288,800 | — | — |
| 2005-10-25 | $26.73 | $26.73 | 321,700 | — | — |
| 2005-10-24 | $27.14 | $27.14 | 501,000 | — | — |
| 2005-10-21 | $27.24 | $27.24 | 1,209,900 | — | — |
| 2005-10-20 | $26.72 | $26.72 | 875,800 | — | — |
| 2005-10-19 | $26.69 | $26.69 | 845,100 | — | — |
| 2005-10-18 | $25.38 | $25.38 | 160,200 | — | — |
| 2005-10-17 | $25.20 | $25.20 | 218,500 | — | — |
| 2005-10-14 | $25.18 | $25.18 | 489,100 | — | — |
| 2005-10-13 | $24.96 | $24.96 | 359,900 | — | — |
| 2005-10-12 | $24.95 | $24.95 | 389,700 | — | — |
| 2005-10-11 | $25.04 | $25.04 | 353,900 | — | — |
| 2005-10-10 | $24.85 | $24.85 | 275,200 | — | — |
| 2005-10-07 | $24.47 | $24.47 | 256,500 | — | — |
| 2005-10-06 | $24.08 | $24.08 | 562,700 | — | — |
| 2005-10-05 | $24.45 | $24.45 | 333,400 | — | — |
| 2005-10-04 | $24.60 | $24.60 | 183,600 | — | — |
| 2005-10-03 | $24.97 | $24.97 | 235,500 | — | — |
| 2005-09-30 | $25.26 | $25.26 | 124,700 | — | — |
| 2005-09-29 | $25.10 | $25.10 | 208,500 | — | — |
| 2005-09-28 | $24.82 | $24.82 | 144,900 | — | — |
| 2005-09-27 | $25.17 | $25.17 | 209,400 | — | — |
| 2005-09-26 | $25.16 | $25.16 | 168,000 | — | — |
| 2005-09-23 | $25.21 | $25.21 | 146,300 | — | — |
| 2005-09-22 | $24.69 | $24.69 | 177,000 | — | — |
| 2005-09-21 | $24.68 | $24.68 | 178,800 | — | — |
| 2005-09-20 | $25.37 | $25.37 | 231,800 | — | — |
| 2005-09-19 | $25.47 | $25.47 | 142,000 | — | — |
| 2005-09-16 | $25.59 | $25.59 | 476,000 | — | — |
| 2005-09-15 | $25.30 | $25.30 | 185,400 | — | — |
| 2005-09-14 | $25.30 | $25.30 | 136,200 | — | — |
| 2005-09-13 | $25.47 | $25.47 | 173,200 | — | — |
| 2005-09-12 | $26.18 | $26.18 | 291,300 | — | — |
| 2005-09-09 | $25.65 | $25.65 | 212,500 | — | — |
| 2005-09-08 | $25.42 | $25.42 | 136,500 | — | — |
| 2005-09-07 | $25.44 | $25.44 | 216,400 | — | — |
| 2005-09-06 | $25.54 | $25.54 | 309,900 | — | — |
| 2005-09-02 | $25.07 | $25.07 | 294,600 | — | — |
| 2005-09-01 | $25.10 | $25.10 | 323,400 | — | — |
| 2005-08-31 | $24.90 | $24.90 | 499,600 | — | — |
| 2005-08-30 | $24.86 | $24.86 | 172,300 | — | — |
| 2005-08-29 | $25.15 | $25.15 | 219,500 | — | — |
| 2005-08-26 | $24.55 | $24.55 | 197,400 | — | — |
| 2005-08-25 | $24.80 | $24.80 | 253,600 | — | — |
| 2005-08-24 | $24.92 | $24.92 | 229,200 | — | — |
| 2005-08-23 | $24.85 | $24.85 | 437,900 | — | — |
| 2005-08-22 | $25.00 | $25.00 | 254,000 | — | — |
| 2005-08-19 | $24.90 | $24.90 | 309,500 | — | — |
| 2005-08-18 | $25.22 | $25.22 | 325,400 | — | — |
| 2005-08-17 | $25.60 | $25.60 | 764,700 | — | — |
| 2005-08-16 | $25.00 | $25.00 | 511,900 | — | — |
| 2005-08-15 | $25.45 | $25.45 | 277,800 | — | — |
| 2005-08-12 | $25.25 | $25.25 | 256,600 | — | — |
| 2005-08-11 | $25.74 | $25.74 | 450,200 | — | — |
| 2005-08-10 | $25.25 | $25.25 | 437,100 | — | — |
| 2005-08-09 | $25.38 | $25.38 | 594,400 | — | — |
| 2005-08-08 | $25.05 | $25.05 | 756,300 | — | — |
| 2005-08-05 | $24.98 | $24.98 | 540,000 | — | — |
| 2005-08-04 | $25.40 | $25.40 | 738,900 | — | — |
| 2005-08-03 | $24.43 | $24.43 | 568,600 | — | — |
| 2005-08-02 | $24.26 | $24.26 | 504,000 | — | — |
| 2005-08-01 | $24.17 | $24.17 | 625,800 | — | — |
| 2005-07-29 | $24.10 | $24.10 | 4,200,300 | — | — |
| 2005-07-28 | $24.04 | $24.04 | 576,100 | — | — |
| 2005-07-27 | $23.66 | $23.66 | 253,000 | — | — |
| 2005-07-26 | $23.86 | $23.86 | 176,900 | — | — |
| 2005-07-25 | $23.56 | $23.56 | 215,500 | — | — |
| 2005-07-22 | $23.88 | $23.88 | 268,200 | — | — |
| 2005-07-21 | $23.82 | $23.82 | 335,600 | — | — |
| 2005-07-20 | $23.96 | $23.96 | 582,000 | — | — |
| 2005-07-19 | $23.57 | $23.57 | 1,842,700 | — | — |
| 2005-07-18 | $21.32 | $21.32 | 192,800 | — | — |
| 2005-07-15 | $21.41 | $21.41 | 166,000 | — | — |
| 2005-07-14 | $21.15 | $21.15 | 231,100 | — | — |
| 2005-07-13 | $20.96 | $20.96 | 202,000 | — | — |
| 2005-07-12 | $21.05 | $21.05 | 376,600 | — | — |
| 2005-07-11 | $21.12 | $21.12 | 315,700 | — | — |
| 2005-07-08 | $21.04 | $21.04 | 241,400 | — | — |
| 2005-07-07 | $20.93 | $20.93 | 371,500 | — | — |
| 2005-07-06 | $20.95 | $20.95 | 220,700 | — | — |
| 2005-07-05 | $21.07 | $21.07 | 184,500 | — | — |
| 2005-07-01 | $20.93 | $20.93 | 150,300 | — | — |
| 2005-06-30 | $20.90 | $20.90 | 155,300 | — | — |
| 2005-06-29 | $21.05 | $21.05 | 326,000 | — | — |
| 2005-06-28 | $20.78 | $20.78 | 238,400 | — | — |
| 2005-06-27 | $20.29 | $20.29 | 333,400 | — | — |
| 2005-06-24 | $20.28 | $20.28 | 422,900 | — | — |
| 2005-06-23 | $20.51 | $20.51 | 339,200 | — | — |
| 2005-06-22 | $21.15 | $21.15 | 301,200 | — | — |
| 2005-06-21 | $21.08 | $21.08 | 450,100 | — | — |
| 2005-06-20 | $21.10 | $21.10 | 395,800 | — | — |
| 2005-06-17 | $21.27 | $21.27 | 622,300 | — | — |
| 2005-06-16 | $21.55 | $21.55 | 429,000 | — | — |
| 2005-06-15 | $21.75 | $21.75 | 409,800 | — | — |
| 2005-06-14 | $21.84 | $21.84 | 814,400 | — | — |
| 2005-06-13 | $21.19 | $21.19 | 457,600 | — | — |
| 2005-06-10 | $21.32 | $21.32 | 711,200 | — | — |
| 2005-06-09 | $21.84 | $21.84 | 433,500 | — | — |
| 2005-06-08 | $21.86 | $21.86 | 517,900 | — | — |
| 2005-06-07 | $22.36 | $22.36 | 194,700 | — | — |
| 2005-06-06 | $22.49 | $22.49 | 171,100 | — | — |
| 2005-06-03 | $22.36 | $22.36 | 218,100 | — | — |
| 2005-06-02 | $22.27 | $22.27 | 137,000 | — | — |
| 2005-06-01 | $22.25 | $22.25 | 225,800 | — | — |
| 2005-05-31 | $21.99 | $21.99 | 444,700 | — | — |
| 2005-05-27 | $22.17 | $22.17 | 350,400 | — | — |
| 2005-05-26 | $22.24 | $22.24 | 523,300 | — | — |
| 2005-05-25 | $22.07 | $22.07 | 239,800 | — | — |
| 2005-05-24 | $22.34 | $22.34 | 392,500 | — | — |
| 2005-05-23 | $22.48 | $22.48 | 364,400 | — | — |
| 2005-05-20 | $22.26 | $22.26 | 242,600 | — | — |
| 2005-05-19 | $22.49 | $22.49 | 514,700 | — | — |
| 2005-05-18 | $22.20 | $22.20 | 438,500 | — | — |
| 2005-05-17 | $21.96 | $21.96 | 314,000 | — | — |
| 2005-05-16 | $21.88 | $21.88 | 344,300 | — | — |
| 2005-05-13 | $22.01 | $22.01 | 178,000 | — | — |
| 2005-05-12 | $22.08 | $22.08 | 203,500 | — | — |
| 2005-05-11 | $22.26 | $22.26 | 347,800 | — | — |
| 2005-05-10 | $22.36 | $22.36 | 446,900 | — | — |
| 2005-05-09 | $22.57 | $22.57 | 176,000 | — | — |
| 2005-05-06 | $22.36 | $22.36 | 258,000 | — | — |
| 2005-05-05 | $22.30 | $22.30 | 587,000 | — | — |
| 2005-05-04 | $22.48 | $22.48 | 615,300 | — | — |
| 2005-05-03 | $22.52 | $22.52 | 677,100 | — | — |
| 2005-05-02 | $22.58 | $22.58 | 410,900 | — | — |
| 2005-04-29 | $22.08 | $22.08 | 662,100 | — | — |
| 2005-04-28 | $21.56 | $21.56 | 1,548,700 | — | — |
| 2005-04-27 | $20.05 | $20.05 | 171,700 | — | — |
| 2005-04-26 | $20.12 | $20.12 | 309,100 | — | — |
| 2005-04-25 | $20.20 | $20.20 | 291,800 | — | — |
| 2005-04-22 | $20.15 | $20.15 | 253,000 | — | — |
| 2005-04-21 | $20.31 | $20.31 | 336,200 | — | — |
| 2005-04-20 | $20.00 | $20.00 | 531,800 | — | — |
| 2005-04-19 | $19.47 | $19.47 | 178,800 | — | — |
| 2005-04-18 | $19.26 | $19.26 | 228,700 | — | — |
| 2005-04-15 | $19.30 | $19.30 | 241,800 | — | — |
| 2005-04-14 | $19.46 | $19.46 | 101,400 | — | — |
| 2005-04-13 | $19.63 | $19.63 | 110,000 | — | — |
| 2005-04-12 | $19.98 | $19.98 | 78,500 | — | — |
| 2005-04-11 | $19.95 | $19.95 | 131,700 | — | — |
| 2005-04-08 | $20.17 | $20.17 | 222,600 | — | — |
| 2005-04-07 | $20.28 | $20.28 | 307,500 | — | — |
| 2005-04-06 | $20.22 | $20.22 | 300,200 | — | — |
| 2005-04-05 | $20.80 | $20.80 | 77,600 | — | — |
| 2005-04-04 | $20.82 | $20.82 | 98,400 | — | — |
| 2005-04-01 | $20.76 | $20.76 | 198,000 | — | — |
| 2005-03-31 | $20.64 | $20.64 | 239,900 | — | — |
| 2005-03-30 | $20.71 | $20.71 | 223,400 | — | — |
| 2005-03-29 | $20.72 | $20.72 | 372,000 | — | — |
| 2005-03-28 | $20.51 | $20.51 | 211,000 | — | — |
| 2005-03-24 | $20.30 | $20.30 | 154,500 | — | — |
| 2005-03-23 | $20.39 | $20.39 | 168,700 | — | — |
| 2005-03-22 | $20.07 | $20.07 | 151,300 | — | — |
| 2005-03-21 | $20.23 | $20.23 | 126,100 | — | — |
| 2005-03-18 | $20.15 | $20.15 | 403,700 | — | — |
| 2005-03-17 | $20.61 | $20.61 | 271,400 | — | — |
| 2005-03-16 | $20.16 | $20.16 | 277,000 | — | — |
| 2005-03-15 | $20.06 | $20.06 | 176,000 | — | — |
| 2005-03-14 | $19.95 | $19.95 | 232,100 | — | — |
| 2005-03-11 | $19.70 | $19.70 | 158,300 | — | — |
| 2005-03-10 | $19.41 | $19.41 | 576,700 | — | — |
| 2005-03-09 | $19.32 | $19.32 | 178,400 | — | — |
| 2005-03-08 | $19.40 | $19.40 | 238,800 | — | — |
| 2005-03-07 | $19.76 | $19.76 | 165,600 | — | — |
| 2005-03-04 | $19.87 | $19.87 | 170,900 | — | — |
| 2005-03-03 | $19.73 | $19.73 | 289,300 | — | — |
| 2005-03-02 | $19.66 | $19.66 | 462,000 | — | — |
| 2005-03-01 | $19.25 | $19.25 | 483,800 | — | — |
| 2005-02-28 | $19.00 | $19.00 | 497,900 | — | — |
| 2005-02-25 | $19.12 | $19.12 | 349,400 | — | — |
| 2005-02-24 | $19.12 | $19.12 | 320,800 | — | — |
| 2005-02-23 | $19.10 | $19.10 | 217,200 | — | — |
| 2005-02-22 | $19.04 | $19.04 | 292,800 | — | — |
| 2005-02-18 | $19.15 | $19.15 | 210,900 | — | — |
| 2005-02-17 | $19.15 | $19.15 | 469,200 | — | — |
| 2005-02-16 | $19.09 | $19.09 | 228,000 | — | — |
| 2005-02-15 | $19.13 | $19.13 | 233,300 | — | — |
| 2005-02-14 | $18.99 | $18.99 | 229,400 | — | — |
| 2005-02-11 | $19.16 | $19.16 | 236,300 | — | — |
| 2005-02-10 | $18.86 | $18.86 | 217,500 | — | — |
| 2005-02-09 | $18.95 | $18.95 | 258,500 | — | — |
| 2005-02-08 | $19.24 | $19.24 | 383,500 | — | — |
| 2005-02-07 | $18.94 | $18.94 | 213,300 | — | — |
| 2005-02-04 | $18.93 | $18.93 | 331,500 | — | — |
| 2005-02-03 | $18.62 | $18.62 | 309,300 | — | — |
| 2005-02-02 | $18.59 | $18.59 | 518,300 | — | — |
| 2005-02-01 | $18.23 | $18.23 | 1,755,200 | — | — |
| 2005-01-31 | $19.37 | $19.37 | 254,700 | — | — |
| 2005-01-28 | $18.94 | $18.94 | 263,100 | — | — |
| 2005-01-27 | $19.04 | $19.04 | 397,700 | — | — |
| 2005-01-26 | $19.00 | $19.00 | 343,200 | — | — |
| 2005-01-25 | $18.93 | $18.93 | 257,400 | — | — |
| 2005-01-24 | $19.18 | $19.18 | 226,000 | — | — |
| 2005-01-21 | $19.40 | $19.40 | 92,300 | — | — |
| 2005-01-20 | $19.64 | $19.64 | 145,500 | — | — |
| 2005-01-19 | $19.80 | $19.80 | 109,300 | — | — |
| 2005-01-18 | $19.80 | $19.80 | 88,200 | — | — |
| 2005-01-14 | $19.63 | $19.63 | 138,000 | — | — |
| 2005-01-13 | $19.44 | $19.44 | 228,700 | — | — |
| 2005-01-12 | $19.72 | $19.72 | 466,600 | — | — |
| 2005-01-11 | $19.98 | $19.98 | 241,200 | — | — |
| 2005-01-10 | $20.20 | $20.20 | 231,800 | — | — |
| 2005-01-07 | $20.25 | $20.25 | 192,900 | — | — |
| 2005-01-06 | $20.55 | $20.55 | 118,200 | — | — |
| 2005-01-05 | $20.65 | $20.65 | 304,100 | — | — |
| 2005-01-04 | $21.18 | $21.18 | 346,200 | — | — |
| 2005-01-03 | $21.70 | $21.70 | 408,900 | — | — |