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
- 2003-06-12 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 | $24.43 | $24.43 | 271,200 | — | — |
| 2005-12-29 | $24.46 | $24.46 | 222,000 | — | — |
| 2005-12-28 | $24.59 | $24.59 | 231,900 | — | — |
| 2005-12-27 | $24.43 | $24.43 | 254,900 | — | — |
| 2005-12-23 | $24.94 | $24.94 | 459,200 | — | — |
| 2005-12-22 | $24.86 | $24.86 | 367,900 | — | — |
| 2005-12-21 | $24.50 | $24.50 | 325,000 | — | — |
| 2005-12-20 | $24.49 | $24.49 | 324,300 | — | — |
| 2005-12-19 | $24.47 | $24.47 | 430,100 | — | — |
| 2005-12-16 | $25.75 | $25.75 | 409,000 | — | — |
| 2005-12-15 | $25.94 | $25.94 | 309,900 | — | — |
| 2005-12-14 | $26.68 | $26.68 | 377,400 | — | — |
| 2005-12-13 | $26.63 | $26.63 | 273,700 | — | — |
| 2005-12-12 | $27.30 | $27.30 | 260,700 | — | — |
| 2005-12-09 | $27.32 | $27.32 | 515,000 | — | — |
| 2005-12-08 | $26.60 | $26.60 | 456,800 | — | — |
| 2005-12-07 | $26.31 | $26.31 | 297,500 | — | — |
| 2005-12-06 | $26.49 | $26.49 | 541,800 | — | — |
| 2005-12-05 | $26.17 | $26.17 | 386,300 | — | — |
| 2005-12-02 | $26.53 | $26.53 | 1,351,300 | — | — |
| 2005-12-01 | $28.14 | $28.14 | 647,900 | — | — |
| 2005-11-30 | $28.06 | $28.06 | 387,600 | — | — |
| 2005-11-29 | $27.52 | $27.52 | 1,963,900 | — | — |
| 2005-11-28 | $26.20 | $26.20 | 398,700 | — | — |
| 2005-11-25 | $27.22 | $27.22 | 63,400 | — | — |
| 2005-11-23 | $27.88 | $27.88 | 365,900 | — | — |
| 2005-11-22 | $27.47 | $27.47 | 741,300 | — | — |
| 2005-11-21 | $27.00 | $27.00 | 231,600 | — | — |
| 2005-11-18 | $26.94 | $26.94 | 538,200 | — | — |
| 2005-11-17 | $25.57 | $25.57 | 125,200 | — | — |
| 2005-11-16 | $24.97 | $24.97 | 191,100 | — | — |
| 2005-11-15 | $25.08 | $25.08 | 169,500 | — | — |
| 2005-11-14 | $25.17 | $25.17 | 111,600 | — | — |
| 2005-11-11 | $25.07 | $25.07 | 120,000 | — | — |
| 2005-11-10 | $25.28 | $25.28 | 287,400 | — | — |
| 2005-11-09 | $25.78 | $25.78 | 283,200 | — | — |
| 2005-11-08 | $24.79 | $24.79 | 175,600 | — | — |
| 2005-11-07 | $25.43 | $25.43 | 142,400 | — | — |
| 2005-11-04 | $25.39 | $25.39 | 210,600 | — | — |
| 2005-11-03 | $25.70 | $25.70 | 325,600 | — | — |
| 2005-11-02 | $25.12 | $25.12 | 182,900 | — | — |
| 2005-11-01 | $24.17 | $24.17 | 273,700 | — | — |
| 2005-10-31 | $24.62 | $24.62 | 423,800 | — | — |
| 2005-10-28 | $23.59 | $23.59 | 393,400 | — | — |
| 2005-10-27 | $23.57 | $23.57 | 2,325,200 | — | — |
| 2005-10-26 | $25.02 | $25.02 | 324,100 | — | — |
| 2005-10-25 | $25.37 | $25.37 | 613,600 | — | — |
| 2005-10-24 | $25.69 | $25.69 | 403,600 | — | — |
| 2005-10-21 | $25.53 | $25.53 | 963,200 | — | — |
| 2005-10-20 | $25.62 | $25.62 | 5,096,200 | — | — |
| 2005-10-19 | $21.95 | $21.95 | 949,700 | — | — |
| 2005-10-18 | $20.66 | $20.66 | 415,700 | — | — |
| 2005-10-17 | $21.05 | $21.05 | 311,600 | — | — |
| 2005-10-14 | $20.71 | $20.71 | 874,500 | — | — |
| 2005-10-13 | $20.66 | $20.66 | 1,048,800 | — | — |
| 2005-10-12 | $20.39 | $20.39 | 1,032,600 | — | — |
| 2005-10-11 | $20.16 | $20.16 | 1,041,800 | — | — |
| 2005-10-10 | $21.39 | $21.39 | 430,800 | — | — |
| 2005-10-07 | $22.18 | $22.18 | 130,400 | — | — |
| 2005-10-06 | $22.24 | $22.24 | 245,700 | — | — |
| 2005-10-05 | $22.53 | $22.53 | 226,400 | — | — |
| 2005-10-04 | $22.62 | $22.62 | 282,200 | — | — |
| 2005-10-03 | $22.82 | $22.82 | 341,900 | — | — |
| 2005-09-30 | $22.82 | $22.82 | 603,000 | — | — |
| 2005-09-29 | $22.46 | $22.46 | 629,100 | — | — |
| 2005-09-28 | $22.21 | $22.21 | 1,760,700 | — | — |
| 2005-09-27 | $23.91 | $23.91 | 311,400 | — | — |
| 2005-09-26 | $24.30 | $24.30 | 238,200 | — | — |
| 2005-09-23 | $24.47 | $24.47 | 269,000 | — | — |
| 2005-09-22 | $24.33 | $24.33 | 232,800 | — | — |
| 2005-09-21 | $24.51 | $24.51 | 335,100 | — | — |
| 2005-09-20 | $24.88 | $24.88 | 833,500 | — | — |
| 2005-09-19 | $25.48 | $25.48 | 813,000 | — | — |
| 2005-09-16 | $24.26 | $24.26 | 1,818,400 | — | — |
| 2005-09-15 | $26.73 | $26.73 | 415,100 | — | — |
| 2005-09-14 | $27.25 | $27.25 | 292,600 | — | — |
| 2005-09-13 | $27.65 | $27.65 | 141,000 | — | — |
| 2005-09-12 | $28.00 | $28.00 | 189,800 | — | — |
| 2005-09-09 | $27.99 | $27.99 | 124,300 | — | — |
| 2005-09-08 | $27.27 | $27.27 | 300,600 | — | — |
| 2005-09-07 | $27.50 | $27.50 | 115,700 | — | — |
| 2005-09-06 | $27.00 | $27.00 | 225,200 | — | — |
| 2005-09-02 | $26.82 | $26.82 | 158,900 | — | — |
| 2005-09-01 | $26.77 | $26.77 | 288,400 | — | — |
| 2005-08-31 | $27.17 | $27.17 | 322,900 | — | — |
| 2005-08-30 | $26.27 | $26.27 | 161,700 | — | — |
| 2005-08-29 | $26.38 | $26.38 | 110,700 | — | — |
| 2005-08-26 | $25.70 | $25.70 | 141,000 | — | — |
| 2005-08-25 | $25.77 | $25.77 | 92,200 | — | — |
| 2005-08-24 | $25.86 | $25.86 | 165,000 | — | — |
| 2005-08-23 | $25.77 | $25.77 | 366,000 | — | — |
| 2005-08-22 | $25.92 | $25.92 | 264,200 | — | — |
| 2005-08-19 | $25.88 | $25.88 | 241,800 | — | — |
| 2005-08-18 | $25.84 | $25.84 | 214,100 | — | — |
| 2005-08-17 | $26.00 | $26.00 | 464,400 | — | — |
| 2005-08-16 | $26.01 | $26.01 | 378,700 | — | — |
| 2005-08-15 | $26.70 | $26.70 | 429,300 | — | — |
| 2005-08-12 | $26.86 | $26.86 | 630,400 | — | — |
| 2005-08-11 | $26.97 | $26.97 | 471,500 | — | — |
| 2005-08-10 | $26.10 | $26.10 | 233,900 | — | — |
| 2005-08-09 | $25.78 | $25.78 | 388,200 | — | — |
| 2005-08-08 | $25.63 | $25.63 | 429,300 | — | — |
| 2005-08-05 | $25.69 | $25.69 | 225,200 | — | — |
| 2005-08-04 | $25.70 | $25.70 | 333,600 | — | — |
| 2005-08-03 | $25.90 | $25.90 | 331,700 | — | — |
| 2005-08-02 | $26.14 | $26.14 | 288,700 | — | — |
| 2005-08-01 | $26.01 | $26.01 | 301,200 | — | — |
| 2005-07-29 | $26.14 | $26.14 | 384,700 | — | — |
| 2005-07-28 | $26.48 | $26.48 | 729,000 | — | — |
| 2005-07-27 | $25.43 | $25.43 | 329,000 | — | — |
| 2005-07-26 | $25.22 | $25.22 | 611,700 | — | — |
| 2005-07-25 | $24.41 | $24.41 | 423,900 | — | — |
| 2005-07-22 | $23.82 | $23.82 | 1,320,700 | — | — |
| 2005-07-21 | $23.99 | $23.99 | 2,689,600 | — | — |
| 2005-07-20 | $27.92 | $27.92 | 322,100 | — | — |
| 2005-07-19 | $26.70 | $26.70 | 421,600 | — | — |
| 2005-07-18 | $26.37 | $26.37 | 1,746,800 | — | — |
| 2005-07-15 | $27.24 | $27.24 | 454,800 | — | — |
| 2005-07-14 | $27.94 | $27.94 | 604,600 | — | — |
| 2005-07-13 | $27.80 | $27.80 | 552,600 | — | — |
| 2005-07-12 | $28.15 | $28.15 | 247,400 | — | — |
| 2005-07-11 | $27.71 | $27.71 | 569,200 | — | — |
| 2005-07-08 | $27.94 | $27.94 | 229,100 | — | — |
| 2005-07-07 | $26.82 | $26.82 | 172,200 | — | — |
| 2005-07-06 | $27.16 | $27.16 | 223,800 | — | — |
| 2005-07-05 | $27.19 | $27.19 | 342,500 | — | — |
| 2005-07-01 | $26.26 | $26.26 | 203,800 | — | — |
| 2005-06-30 | $26.42 | $26.42 | 230,700 | — | — |
| 2005-06-29 | $26.09 | $26.09 | 246,800 | — | — |
| 2005-06-28 | $26.48 | $26.48 | 234,800 | — | — |
| 2005-06-27 | $25.58 | $25.58 | 349,400 | — | — |
| 2005-06-24 | $25.87 | $25.87 | 590,000 | — | — |
| 2005-06-23 | $27.20 | $27.20 | 371,300 | — | — |
| 2005-06-22 | $27.55 | $27.55 | 250,500 | — | — |
| 2005-06-21 | $27.86 | $27.86 | 137,500 | — | — |
| 2005-06-20 | $27.98 | $27.98 | 257,800 | — | — |
| 2005-06-17 | $28.28 | $28.28 | 580,400 | — | — |
| 2005-06-16 | $28.64 | $28.64 | 356,000 | — | — |
| 2005-06-15 | $27.31 | $27.31 | 309,100 | — | — |
| 2005-06-14 | $27.75 | $27.75 | 70,500 | — | — |
| 2005-06-13 | $27.73 | $27.73 | 200,300 | — | — |
| 2005-06-10 | $28.20 | $28.20 | 605,400 | — | — |
| 2005-06-09 | $28.34 | $28.34 | 537,000 | — | — |
| 2005-06-08 | $26.34 | $26.34 | 237,800 | — | — |
| 2005-06-07 | $26.71 | $26.71 | 340,400 | — | — |
| 2005-06-06 | $27.05 | $27.05 | 147,800 | — | — |
| 2005-06-03 | $26.69 | $26.69 | 329,100 | — | — |
| 2005-06-02 | $27.39 | $27.39 | 795,100 | — | — |
| 2005-06-01 | $25.59 | $25.59 | 384,300 | — | — |
| 2005-05-31 | $26.02 | $26.02 | 234,800 | — | — |
| 2005-05-27 | $26.06 | $26.06 | 93,600 | — | — |
| 2005-05-26 | $26.26 | $26.26 | 252,400 | — | — |
| 2005-05-25 | $25.52 | $25.52 | 245,600 | — | — |
| 2005-05-24 | $26.51 | $26.51 | 256,300 | — | — |
| 2005-05-23 | $26.45 | $26.45 | 159,800 | — | — |
| 2005-05-20 | $26.43 | $26.43 | 102,500 | — | — |
| 2005-05-19 | $26.34 | $26.34 | 207,800 | — | — |
| 2005-05-18 | $26.11 | $26.11 | 322,200 | — | — |
| 2005-05-17 | $26.20 | $26.20 | 242,200 | — | — |
| 2005-05-16 | $26.28 | $26.28 | 282,300 | — | — |
| 2005-05-13 | $25.80 | $25.80 | 550,500 | — | — |
| 2005-05-12 | $25.04 | $25.04 | 468,700 | — | — |
| 2005-05-11 | $25.50 | $25.50 | 959,000 | — | — |
| 2005-05-10 | $24.60 | $24.60 | 806,300 | — | — |
| 2005-05-09 | $23.70 | $23.70 | 227,100 | — | — |
| 2005-05-06 | $23.30 | $23.30 | 194,300 | — | — |
| 2005-05-05 | $23.12 | $23.12 | 195,700 | — | — |
| 2005-05-04 | $23.30 | $23.30 | 158,500 | — | — |
| 2005-05-03 | $22.84 | $22.84 | 173,800 | — | — |
| 2005-05-02 | $23.09 | $23.09 | 209,600 | — | — |
| 2005-04-29 | $22.84 | $22.84 | 294,800 | — | — |
| 2005-04-28 | $22.65 | $22.65 | 151,100 | — | — |
| 2005-04-27 | $22.95 | $22.95 | 351,200 | — | — |
| 2005-04-26 | $23.21 | $23.21 | 572,300 | — | — |
| 2005-04-25 | $22.91 | $22.91 | 475,400 | — | — |
| 2005-04-22 | $23.01 | $23.01 | 476,700 | — | — |
| 2005-04-21 | $23.38 | $23.38 | 1,242,400 | — | — |
| 2005-04-20 | $22.31 | $22.31 | 461,800 | — | — |
| 2005-04-19 | $22.17 | $22.17 | 474,600 | — | — |
| 2005-04-18 | $20.83 | $20.83 | 372,200 | — | — |
| 2005-04-15 | $20.64 | $20.64 | 290,200 | — | — |
| 2005-04-14 | $21.25 | $21.25 | 449,200 | — | — |
| 2005-04-13 | $22.59 | $22.59 | 397,400 | — | — |
| 2005-04-12 | $22.97 | $22.97 | 183,300 | — | — |
| 2005-04-11 | $23.17 | $23.17 | 130,400 | — | — |
| 2005-04-08 | $23.22 | $23.22 | 125,000 | — | — |
| 2005-04-07 | $23.75 | $23.75 | 189,200 | — | — |
| 2005-04-06 | $23.45 | $23.45 | 253,400 | — | — |
| 2005-04-05 | $22.99 | $22.99 | 181,000 | — | — |
| 2005-04-04 | $23.05 | $23.05 | 329,300 | — | — |
| 2005-04-01 | $23.30 | $23.30 | 401,800 | — | — |
| 2005-03-31 | $22.64 | $22.64 | 278,600 | — | — |
| 2005-03-30 | $23.05 | $23.05 | 194,100 | — | — |
| 2005-03-29 | $22.25 | $22.25 | 241,300 | — | — |
| 2005-03-28 | $22.55 | $22.55 | 278,800 | — | — |
| 2005-03-24 | $22.11 | $22.11 | 297,300 | — | — |
| 2005-03-23 | $22.31 | $22.31 | 257,600 | — | — |
| 2005-03-22 | $21.81 | $21.81 | 347,400 | — | — |
| 2005-03-21 | $21.69 | $21.69 | 361,300 | — | — |
| 2005-03-18 | $21.92 | $21.92 | 389,000 | — | — |
| 2005-03-17 | $22.36 | $22.36 | 204,600 | — | — |
| 2005-03-16 | $22.11 | $22.11 | 945,100 | — | — |
| 2005-03-15 | $23.08 | $23.08 | 179,000 | — | — |
| 2005-03-14 | $23.44 | $23.44 | 217,100 | — | — |
| 2005-03-11 | $23.68 | $23.68 | 256,700 | — | — |
| 2005-03-10 | $24.02 | $24.02 | 259,400 | — | — |
| 2005-03-09 | $23.70 | $23.70 | 189,700 | — | — |
| 2005-03-08 | $24.03 | $24.03 | 392,800 | — | — |
| 2005-03-07 | $23.66 | $23.66 | 269,400 | — | — |
| 2005-03-04 | $22.82 | $22.82 | 443,300 | — | — |
| 2005-03-03 | $22.73 | $22.73 | 440,600 | — | — |
| 2005-03-02 | $22.83 | $22.83 | 407,800 | — | — |
| 2005-03-01 | $23.13 | $23.13 | 282,800 | — | — |
| 2005-02-28 | $22.87 | $22.87 | 322,200 | — | — |
| 2005-02-25 | $23.47 | $23.47 | 285,100 | — | — |
| 2005-02-24 | $22.75 | $22.75 | 494,000 | — | — |
| 2005-02-23 | $23.23 | $23.23 | 219,200 | — | — |
| 2005-02-22 | $23.44 | $23.44 | 592,800 | — | — |
| 2005-02-18 | $23.57 | $23.57 | 145,900 | — | — |
| 2005-02-17 | $23.54 | $23.54 | 383,900 | — | — |
| 2005-02-16 | $23.61 | $23.61 | 310,000 | — | — |
| 2005-02-15 | $23.56 | $23.56 | 315,900 | — | — |
| 2005-02-14 | $23.17 | $23.17 | 743,000 | — | — |
| 2005-02-11 | $23.50 | $23.50 | 1,252,200 | — | — |
| 2005-02-10 | $23.89 | $23.89 | 529,100 | — | — |
| 2005-02-09 | $24.26 | $24.26 | 502,700 | — | — |
| 2005-02-08 | $24.78 | $24.78 | 367,200 | — | — |
| 2005-02-07 | $24.13 | $24.13 | 181,800 | — | — |
| 2005-02-04 | $24.18 | $24.18 | 176,800 | — | — |
| 2005-02-03 | $23.30 | $23.30 | 279,600 | — | — |
| 2005-02-02 | $23.82 | $23.82 | 160,100 | — | — |
| 2005-02-01 | $23.74 | $23.74 | 301,900 | — | — |
| 2005-01-31 | $22.77 | $22.77 | 285,700 | — | — |
| 2005-01-28 | $22.20 | $22.20 | 245,800 | — | — |
| 2005-01-27 | $22.96 | $22.96 | 137,500 | — | — |
| 2005-01-26 | $22.70 | $22.70 | 270,700 | — | — |
| 2005-01-25 | $21.72 | $21.72 | 187,400 | — | — |
| 2005-01-24 | $21.69 | $21.69 | 282,500 | — | — |
| 2005-01-21 | $21.93 | $21.93 | 368,100 | — | — |
| 2005-01-20 | $22.57 | $22.57 | 252,900 | — | — |
| 2005-01-19 | $22.35 | $22.35 | 387,300 | — | — |
| 2005-01-18 | $22.87 | $22.87 | 533,600 | — | — |
| 2005-01-14 | $22.50 | $22.50 | 750,900 | — | — |
| 2005-01-13 | $22.37 | $22.37 | 692,600 | — | — |
| 2005-01-12 | $22.92 | $22.92 | 1,160,300 | — | — |
| 2005-01-11 | $22.36 | $22.36 | 826,600 | — | — |
| 2005-01-10 | $22.89 | $22.89 | 1,477,300 | — | — |
| 2005-01-07 | $22.26 | $22.26 | 3,826,200 | — | — |
| 2005-01-06 | $22.99 | $22.99 | 646,400 | — | — |
| 2005-01-05 | $23.78 | $23.78 | 581,300 | — | — |
| 2005-01-04 | $25.00 | $25.00 | 574,700 | — | — |
| 2005-01-03 | $26.75 | $26.75 | 740,500 | — | — |