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
- 1998-05-11 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 | $24.17 | $26.59 | 353,100 | — | — |
| 2005-12-29 | $24.18 | $26.61 | 370,200 | — | — |
| 2005-12-28 | $23.92 | $26.31 | 466,200 | — | — |
| 2005-12-27 | $24.13 | $26.55 | 226,200 | — | — |
| 2005-12-23 | $24.05 | $26.46 | 631,800 | — | — |
| 2005-12-22 | $23.86 | $26.25 | 669,300 | — | — |
| 2005-12-21 | $24.03 | $26.44 | 1,559,700 | — | — |
| 2005-12-20 | $23.47 | $25.82 | 562,500 | — | — |
| 2005-12-19 | $23.19 | $25.52 | 982,500 | — | — |
| 2005-12-16 | $23.23 | $25.56 | 669,300 | — | — |
| 2005-12-15 | $23.15 | $25.47 | 781,800 | — | — |
| 2005-12-14 | $23.12 | $25.44 | 595,200 | — | — |
| 2005-12-13 | $22.73 | $25.01 | 373,200 | — | — |
| 2005-12-12 | $22.91 | $25.21 | 441,900 | — | — |
| 2005-12-09 | $22.51 | $24.77 | 436,200 | — | — |
| 2005-12-08 | $22.76 | $25.04 | 667,200 | — | — |
| 2005-12-07 | $23.06 | $25.37 | 359,400 | — | — |
| 2005-12-06 | $23.28 | $25.62 | 1,721,100 | — | — |
| 2005-12-05 | $22.74 | $25.02 | 670,200 | — | — |
| 2005-12-02 | $23.04 | $25.35 | 685,500 | — | — |
| 2005-12-01 | $23.13 | $25.45 | 875,400 | — | — |
| 2005-11-30 | $22.66 | $24.94 | 804,900 | — | — |
| 2005-11-29 | $22.67 | $24.94 | 840,900 | — | — |
| 2005-11-28 | $22.68 | $24.95 | 562,500 | — | — |
| 2005-11-25 | $22.90 | $25.20 | 412,500 | — | — |
| 2005-11-23 | $22.84 | $25.13 | 710,400 | — | — |
| 2005-11-22 | $22.73 | $25.01 | 572,700 | — | — |
| 2005-11-21 | $22.78 | $25.07 | 741,000 | — | — |
| 2005-11-18 | $22.77 | $25.05 | 676,200 | — | — |
| 2005-11-17 | $23.08 | $25.40 | 701,100 | — | — |
| 2005-11-16 | $23.12 | $25.44 | 240,300 | — | — |
| 2005-11-15 | $23.10 | $25.42 | 442,500 | — | — |
| 2005-11-14 | $23.33 | $25.67 | 373,500 | — | — |
| 2005-11-11 | $23.43 | $25.78 | 446,700 | — | — |
| 2005-11-10 | $23.22 | $25.54 | 538,800 | — | — |
| 2005-11-09 | $23.22 | $25.54 | 249,300 | — | — |
| 2005-11-08 | $23.20 | $25.53 | 323,400 | — | — |
| 2005-11-07 | $23.34 | $25.68 | 997,200 | — | — |
| 2005-11-04 | $23.30 | $25.64 | 915,600 | — | — |
| 2005-11-03 | $22.78 | $25.06 | 994,200 | — | — |
| 2005-11-02 | $22.73 | $25.01 | 1,204,200 | — | — |
| 2005-11-01 | $22.60 | $24.87 | 2,076,000 | — | — |
| 2005-10-31 | $22.66 | $24.94 | 1,677,600 | — | — |
| 2005-10-28 | $22.19 | $24.41 | 1,026,300 | — | — |
| 2005-10-27 | $21.73 | $23.91 | 1,166,700 | — | — |
| 2005-10-26 | $22.12 | $24.34 | 1,035,600 | — | — |
| 2005-10-25 | $22.35 | $24.59 | 1,929,000 | — | — |
| 2005-10-24 | $22.89 | $25.18 | 807,900 | — | — |
| 2005-10-21 | $22.38 | $24.62 | 1,441,800 | — | — |
| 2005-10-20 | $21.80 | $23.99 | 1,063,200 | — | — |
| 2005-10-19 | $22.02 | $24.22 | 1,081,500 | — | — |
| 2005-10-18 | $21.80 | $23.99 | 832,200 | — | — |
| 2005-10-17 | $21.70 | $23.88 | 1,013,700 | — | — |
| 2005-10-14 | $21.50 | $23.66 | 1,064,700 | — | — |
| 2005-10-13 | $21.68 | $23.85 | 1,350,900 | — | — |
| 2005-10-12 | $21.61 | $23.78 | 1,279,800 | — | — |
| 2005-10-11 | $22.37 | $24.61 | 398,400 | — | — |
| 2005-10-10 | $22.23 | $24.46 | 584,100 | — | — |
| 2005-10-07 | $22.35 | $24.59 | 1,059,900 | — | — |
| 2005-10-06 | $22.22 | $24.45 | 964,800 | — | — |
| 2005-10-05 | $22.76 | $25.04 | 1,014,900 | — | — |
| 2005-10-04 | $23.22 | $25.54 | 680,100 | — | — |
| 2005-10-03 | $23.20 | $25.53 | 1,587,000 | — | — |
| 2005-09-30 | $23.31 | $25.64 | 2,068,800 | — | — |
| 2005-09-29 | $22.97 | $25.28 | 1,090,800 | — | — |
| 2005-09-28 | $23.23 | $25.56 | 1,143,000 | — | — |
| 2005-09-27 | $23.31 | $25.64 | 992,400 | — | — |
| 2005-09-26 | $23.38 | $25.73 | 639,300 | — | — |
| 2005-09-23 | $23.19 | $25.51 | 1,008,900 | — | — |
| 2005-09-22 | $23.13 | $25.45 | 2,673,600 | — | — |
| 2005-09-21 | $23.64 | $26.01 | 1,012,200 | — | — |
| 2005-09-20 | $24.22 | $26.64 | 742,800 | — | — |
| 2005-09-19 | $24.42 | $26.86 | 959,700 | — | — |
| 2005-09-16 | $24.17 | $26.59 | 359,400 | — | — |
| 2005-09-15 | $24.00 | $26.41 | 1,242,000 | — | — |
| 2005-09-14 | $24.02 | $26.43 | 464,400 | — | — |
| 2005-09-13 | $24.15 | $26.57 | 676,500 | — | — |
| 2005-09-12 | $24.44 | $26.89 | 348,000 | — | — |
| 2005-09-09 | $24.58 | $27.05 | 645,300 | — | — |
| 2005-09-08 | $24.14 | $26.56 | 544,200 | — | — |
| 2005-09-07 | $24.15 | $26.57 | 1,243,200 | — | — |
| 2005-09-06 | $23.61 | $25.98 | 915,600 | — | — |
| 2005-09-02 | $23.43 | $25.78 | 1,170,900 | — | — |
| 2005-09-01 | $23.20 | $25.53 | 1,453,200 | — | — |
| 2005-08-31 | $22.84 | $25.13 | 903,900 | — | — |
| 2005-08-30 | $22.34 | $24.58 | 1,299,000 | — | — |
| 2005-08-29 | $22.06 | $24.28 | 1,571,100 | — | — |
| 2005-08-26 | $22.30 | $24.54 | 1,356,300 | — | — |
| 2005-08-25 | $22.84 | $25.13 | 723,900 | — | — |
| 2005-08-24 | $23.00 | $25.31 | 834,000 | — | — |
| 2005-08-23 | $22.80 | $25.09 | 715,500 | — | — |
| 2005-08-22 | $23.19 | $25.52 | 295,500 | — | — |
| 2005-08-19 | $22.87 | $25.16 | 446,400 | — | — |
| 2005-08-18 | $22.83 | $25.12 | 1,044,000 | — | — |
| 2005-08-17 | $22.68 | $24.95 | 1,416,900 | — | — |
| 2005-08-16 | $23.02 | $25.33 | 1,482,600 | — | — |
| 2005-08-15 | $23.35 | $25.69 | 596,700 | — | — |
| 2005-08-12 | $23.26 | $25.59 | 491,400 | — | — |
| 2005-08-11 | $23.11 | $25.42 | 1,476,900 | — | — |
| 2005-08-10 | $22.96 | $25.26 | 1,833,000 | — | — |
| 2005-08-09 | $23.05 | $25.36 | 507,600 | — | — |
| 2005-08-08 | $22.79 | $25.07 | 784,800 | — | — |
| 2005-08-05 | $22.93 | $25.23 | 1,664,400 | — | — |
| 2005-08-04 | $23.02 | $25.32 | 1,344,600 | — | — |
| 2005-08-03 | $22.74 | $25.02 | 2,279,700 | — | — |
| 2005-08-02 | $22.31 | $24.55 | 1,143,000 | — | — |
| 2005-08-01 | $21.72 | $23.90 | 982,200 | — | — |
| 2005-07-29 | $21.67 | $23.84 | 1,056,600 | — | — |
| 2005-07-28 | $21.31 | $23.45 | 744,000 | — | — |
| 2005-07-27 | $21.34 | $23.48 | 1,150,500 | — | — |
| 2005-07-26 | $21.12 | $23.23 | 433,500 | — | — |
| 2005-07-25 | $21.03 | $23.14 | 783,900 | — | — |
| 2005-07-22 | $21.22 | $23.34 | 723,000 | — | — |
| 2005-07-21 | $21.29 | $23.42 | 666,000 | — | — |
| 2005-07-20 | $21.37 | $23.51 | 2,787,000 | — | — |
| 2005-07-19 | $21.62 | $23.78 | 1,857,600 | — | — |
| 2005-07-18 | $21.13 | $23.25 | 1,062,300 | — | — |
| 2005-07-15 | $21.16 | $23.28 | 1,380,900 | — | — |
| 2005-07-14 | $20.80 | $22.88 | 1,071,000 | — | — |
| 2005-07-13 | $20.47 | $22.52 | 1,195,200 | — | — |
| 2005-07-12 | $20.48 | $22.54 | 953,100 | — | — |
| 2005-07-11 | $20.50 | $22.55 | 550,200 | — | — |
| 2005-07-08 | $20.43 | $22.48 | 1,709,700 | — | — |
| 2005-07-07 | $20.45 | $22.50 | 1,001,400 | — | — |
| 2005-07-06 | $20.37 | $22.41 | 958,800 | — | — |
| 2005-07-05 | $20.28 | $22.31 | 1,084,500 | — | — |
| 2005-07-01 | $19.77 | $21.76 | 804,600 | — | — |
| 2005-06-30 | $19.86 | $21.85 | 959,100 | — | — |
| 2005-06-29 | $19.73 | $21.70 | 883,500 | — | — |
| 2005-06-28 | $19.60 | $21.57 | 1,280,100 | — | — |
| 2005-06-27 | $19.32 | $21.25 | 1,067,100 | — | — |
| 2005-06-24 | $19.15 | $21.07 | 900,900 | — | — |
| 2005-06-23 | $19.43 | $21.38 | 829,500 | — | — |
| 2005-06-22 | $19.44 | $21.39 | 1,677,900 | — | — |
| 2005-06-21 | $19.53 | $21.48 | 1,472,100 | — | — |
| 2005-06-20 | $19.67 | $21.64 | 852,900 | — | — |
| 2005-06-17 | $19.52 | $21.48 | 1,226,400 | — | — |
| 2005-06-16 | $19.35 | $21.29 | 1,302,900 | — | — |
| 2005-06-15 | $19.20 | $21.12 | 1,500,600 | — | — |
| 2005-06-14 | $19.10 | $21.01 | 1,074,900 | — | — |
| 2005-06-13 | $19.00 | $20.90 | 721,500 | — | — |
| 2005-06-10 | $18.82 | $20.71 | 544,200 | — | — |
| 2005-06-09 | $18.78 | $20.67 | 1,200,900 | — | — |
| 2005-06-08 | $18.57 | $20.43 | 919,200 | — | — |
| 2005-06-07 | $18.35 | $20.19 | 475,800 | — | — |
| 2005-06-06 | $18.29 | $20.12 | 915,900 | — | — |
| 2005-06-03 | $18.44 | $20.29 | 1,512,000 | — | — |
| 2005-06-02 | $18.64 | $20.51 | 1,453,500 | — | — |
| 2005-06-01 | $18.35 | $20.19 | 1,718,100 | — | — |
| 2005-05-31 | $18.25 | $20.08 | 1,935,000 | — | — |
| 2005-05-27 | $18.32 | $20.16 | 2,028,300 | — | — |
| 2005-05-26 | $18.17 | $20.00 | 8,075,700 | — | — |
| 2005-05-25 | $17.84 | $19.63 | 1,182,900 | — | — |
| 2005-05-24 | $17.85 | $19.64 | 1,476,900 | — | — |
| 2005-05-23 | $17.87 | $19.66 | 2,938,500 | — | — |
| 2005-05-20 | $17.58 | $19.34 | 1,929,900 | — | — |
| 2005-05-19 | $17.47 | $19.22 | 1,057,800 | — | — |
| 2005-05-18 | $17.20 | $18.92 | 702,600 | — | — |
| 2005-05-17 | $17.14 | $18.86 | 325,800 | — | — |
| 2005-05-16 | $17.22 | $18.95 | 240,600 | — | — |
| 2005-05-13 | $17.08 | $18.80 | 299,100 | — | — |
| 2005-05-12 | $17.26 | $18.99 | 1,314,600 | — | — |
| 2005-05-11 | $17.21 | $18.94 | 275,400 | — | — |
| 2005-05-10 | $17.29 | $19.02 | 578,700 | — | — |
| 2005-05-09 | $17.43 | $19.18 | 867,300 | — | — |
| 2005-05-06 | $17.46 | $19.21 | 1,092,600 | — | — |
| 2005-05-05 | $17.34 | $19.07 | 1,331,400 | — | — |
| 2005-05-04 | $17.37 | $18.89 | 1,551,300 | — | — |
| 2005-05-03 | $17.00 | $18.49 | 639,900 | — | — |
| 2005-05-02 | $17.05 | $18.54 | 594,900 | — | — |
| 2005-04-29 | $17.02 | $18.51 | 1,261,200 | — | — |
| 2005-04-28 | $17.22 | $18.73 | 1,086,300 | — | — |
| 2005-04-27 | $17.42 | $18.94 | 469,200 | — | — |
| 2005-04-26 | $17.49 | $19.02 | 666,000 | — | — |
| 2005-04-25 | $17.48 | $19.01 | 805,500 | — | — |
| 2005-04-22 | $17.25 | $18.76 | 1,053,300 | — | — |
| 2005-04-21 | $17.45 | $18.98 | 522,300 | — | — |
| 2005-04-20 | $17.23 | $18.74 | 619,200 | — | — |
| 2005-04-19 | $17.46 | $18.99 | 974,700 | — | — |
| 2005-04-18 | $17.10 | $18.60 | 825,900 | — | — |
| 2005-04-15 | $16.97 | $18.46 | 560,700 | — | — |
| 2005-04-14 | $17.17 | $18.67 | 756,600 | — | — |
| 2005-04-13 | $17.31 | $18.83 | 536,700 | — | — |
| 2005-04-12 | $17.30 | $18.81 | 1,027,200 | — | — |
| 2005-04-11 | $17.22 | $18.72 | 795,600 | — | — |
| 2005-04-08 | $17.40 | $18.92 | 995,100 | — | — |
| 2005-04-07 | $17.55 | $19.08 | 987,600 | — | — |
| 2005-04-06 | $17.51 | $19.05 | 1,638,300 | — | — |
| 2005-04-05 | $17.81 | $19.37 | 1,178,700 | — | — |
| 2005-04-04 | $17.88 | $19.44 | 583,800 | — | — |
| 2005-04-01 | $18.12 | $19.70 | 1,380,600 | — | — |
| 2005-03-31 | $17.85 | $19.41 | 1,036,500 | — | — |
| 2005-03-30 | $17.72 | $19.27 | 1,560,300 | — | — |
| 2005-03-29 | $17.51 | $19.05 | 894,300 | — | — |
| 2005-03-28 | $17.89 | $19.45 | 720,000 | — | — |
| 2005-03-24 | $17.93 | $19.50 | 621,900 | — | — |
| 2005-03-23 | $17.86 | $19.42 | 1,178,100 | — | — |
| 2005-03-22 | $18.12 | $19.70 | 531,900 | — | — |
| 2005-03-21 | $18.24 | $19.84 | 503,100 | — | — |
| 2005-03-18 | $18.12 | $19.70 | 1,227,300 | — | — |
| 2005-03-17 | $18.36 | $19.97 | 875,700 | — | — |
| 2005-03-16 | $18.33 | $19.94 | 1,478,400 | — | — |
| 2005-03-15 | $18.63 | $20.26 | 1,744,800 | — | — |
| 2005-03-14 | $18.76 | $20.40 | 1,131,900 | — | — |
| 2005-03-11 | $19.18 | $20.86 | 948,900 | — | — |
| 2005-03-10 | $19.47 | $21.17 | 696,000 | — | — |
| 2005-03-09 | $19.87 | $21.61 | 659,700 | — | — |
| 2005-03-08 | $19.87 | $21.61 | 512,700 | — | — |
| 2005-03-07 | $19.92 | $21.66 | 675,600 | — | — |
| 2005-03-04 | $19.70 | $21.42 | 866,100 | — | — |
| 2005-03-03 | $19.78 | $21.51 | 981,600 | — | — |
| 2005-03-02 | $19.96 | $21.70 | 819,000 | — | — |
| 2005-03-01 | $20.29 | $22.07 | 820,800 | — | — |
| 2005-02-28 | $20.14 | $21.90 | 948,000 | — | — |
| 2005-02-25 | $19.50 | $21.21 | 483,300 | — | — |
| 2005-02-24 | $19.30 | $20.99 | 609,300 | — | — |
| 2005-02-23 | $18.97 | $20.63 | 755,400 | — | — |
| 2005-02-22 | $18.60 | $20.23 | 855,000 | — | — |
| 2005-02-18 | $19.06 | $20.73 | 1,264,500 | — | — |
| 2005-02-17 | $19.46 | $21.16 | 1,149,300 | — | — |
| 2005-02-16 | $18.74 | $20.38 | 698,400 | — | — |
| 2005-02-15 | $18.67 | $20.31 | 933,900 | — | — |
| 2005-02-14 | $18.77 | $20.42 | 228,900 | — | — |
| 2005-02-11 | $18.95 | $20.61 | 920,700 | — | — |
| 2005-02-10 | $19.00 | $20.66 | 659,400 | — | — |
| 2005-02-09 | $18.76 | $20.40 | 605,100 | — | — |
| 2005-02-08 | $18.78 | $20.43 | 553,800 | — | — |
| 2005-02-07 | $18.77 | $20.41 | 555,600 | — | — |
| 2005-02-04 | $18.73 | $20.37 | 1,733,700 | — | — |
| 2005-02-03 | $18.45 | $20.06 | 1,827,300 | — | — |
| 2005-02-02 | $18.37 | $19.97 | 1,527,600 | — | — |
| 2005-02-01 | $18.32 | $19.93 | 1,569,000 | — | — |
| 2005-01-31 | $17.92 | $19.49 | 504,300 | — | — |
| 2005-01-28 | $17.59 | $19.13 | 392,400 | — | — |
| 2005-01-27 | $17.59 | $19.13 | 1,641,300 | — | — |
| 2005-01-26 | $17.52 | $19.05 | 589,800 | — | — |
| 2005-01-25 | $17.46 | $18.98 | 906,900 | — | — |
| 2005-01-24 | $17.63 | $19.18 | 411,000 | — | — |
| 2005-01-21 | $17.63 | $19.17 | 504,900 | — | — |
| 2005-01-20 | $17.69 | $19.24 | 465,300 | — | — |
| 2005-01-19 | $17.93 | $19.50 | 1,249,200 | — | — |
| 2005-01-18 | $17.77 | $19.32 | 1,125,000 | — | — |
| 2005-01-14 | $17.62 | $19.16 | 431,100 | — | — |
| 2005-01-13 | $17.20 | $18.71 | 1,619,100 | — | — |
| 2005-01-12 | $17.07 | $18.57 | 455,700 | — | — |
| 2005-01-11 | $17.02 | $18.51 | 726,000 | — | — |
| 2005-01-10 | $17.18 | $18.69 | 541,800 | — | — |
| 2005-01-07 | $17.08 | $18.58 | 876,900 | — | — |
| 2005-01-06 | $17.24 | $18.75 | 718,500 | — | — |
| 2005-01-05 | $17.39 | $18.91 | 1,208,400 | — | — |
| 2005-01-04 | $17.57 | $19.11 | 675,600 | — | — |
| 2005-01-03 | $17.63 | $19.18 | 855,900 | — | — |