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
- 2001-01-16 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 | $23.31 | $23.77 | 660,200 | — | — |
| 2005-12-29 | $23.51 | $23.98 | 816,200 | — | — |
| 2005-12-28 | $23.53 | $24.00 | 883,600 | — | — |
| 2005-12-27 | $23.48 | $23.95 | 1,420,800 | — | — |
| 2005-12-23 | $23.95 | $24.43 | 2,447,200 | — | — |
| 2005-12-22 | $23.96 | $24.44 | 3,247,800 | — | — |
| 2005-12-21 | $22.47 | $22.92 | 1,110,600 | — | — |
| 2005-12-20 | $22.32 | $22.76 | 1,132,600 | — | — |
| 2005-12-19 | $22.17 | $22.62 | 1,283,000 | — | — |
| 2005-12-16 | $21.80 | $22.24 | 880,000 | — | — |
| 2005-12-15 | $21.75 | $22.19 | 1,019,600 | — | — |
| 2005-12-14 | $21.79 | $22.22 | 517,200 | — | — |
| 2005-12-13 | $21.80 | $22.23 | 921,600 | — | — |
| 2005-12-12 | $21.75 | $22.18 | 2,304,200 | — | — |
| 2005-12-09 | $21.92 | $22.36 | 917,400 | — | — |
| 2005-12-08 | $21.75 | $22.19 | 2,116,000 | — | — |
| 2005-12-07 | $22.25 | $22.70 | 708,200 | — | — |
| 2005-12-06 | $22.65 | $23.10 | 1,075,600 | — | — |
| 2005-12-05 | $22.24 | $22.68 | 1,086,600 | — | — |
| 2005-12-02 | $22.22 | $22.67 | 851,200 | — | — |
| 2005-12-01 | $22.32 | $22.77 | 1,438,200 | — | — |
| 2005-11-30 | $21.89 | $22.33 | 1,601,000 | — | — |
| 2005-11-29 | $21.61 | $22.04 | 1,036,000 | — | — |
| 2005-11-28 | $21.43 | $21.86 | 996,800 | — | — |
| 2005-11-25 | $21.69 | $22.13 | 247,000 | — | — |
| 2005-11-23 | $21.42 | $21.85 | 1,084,800 | — | — |
| 2005-11-22 | $21.25 | $21.68 | 1,374,000 | — | — |
| 2005-11-21 | $21.15 | $21.57 | 2,517,800 | — | — |
| 2005-11-18 | $21.17 | $21.60 | 2,991,200 | — | — |
| 2005-11-17 | $22.03 | $22.47 | 1,997,600 | — | — |
| 2005-11-16 | $21.86 | $22.30 | 433,400 | — | — |
| 2005-11-15 | $21.75 | $22.18 | 1,384,200 | — | — |
| 2005-11-14 | $21.91 | $22.35 | 1,080,600 | — | — |
| 2005-11-11 | $21.56 | $21.98 | 1,303,400 | — | — |
| 2005-11-10 | $21.51 | $21.93 | 1,900,400 | — | — |
| 2005-11-09 | $21.45 | $21.87 | 2,340,400 | — | — |
| 2005-11-08 | $21.95 | $22.38 | 1,318,200 | — | — |
| 2005-11-07 | $21.90 | $22.33 | 1,244,200 | — | — |
| 2005-11-04 | $21.89 | $22.32 | 1,482,400 | — | — |
| 2005-11-03 | $21.96 | $22.39 | 1,611,600 | — | — |
| 2005-11-02 | $22.04 | $22.47 | 1,405,200 | — | — |
| 2005-11-01 | $21.94 | $22.37 | 2,539,400 | — | — |
| 2005-10-31 | $21.42 | $21.85 | 2,370,400 | — | — |
| 2005-10-28 | $21.46 | $21.89 | 1,735,600 | — | — |
| 2005-10-27 | $20.94 | $21.35 | 1,483,600 | — | — |
| 2005-10-26 | $20.96 | $21.38 | 1,606,400 | — | — |
| 2005-10-25 | $21.05 | $21.46 | 1,485,600 | — | — |
| 2005-10-24 | $21.06 | $21.47 | 1,856,400 | — | — |
| 2005-10-21 | $20.98 | $21.39 | 1,590,800 | — | — |
| 2005-10-20 | $20.91 | $21.32 | 2,987,600 | — | — |
| 2005-10-19 | $21.19 | $21.60 | 2,007,200 | — | — |
| 2005-10-18 | $20.56 | $20.96 | 2,482,400 | — | — |
| 2005-10-17 | $20.50 | $20.90 | 1,302,400 | — | — |
| 2005-10-14 | $20.37 | $20.77 | 2,475,200 | — | — |
| 2005-10-13 | $20.07 | $20.47 | 1,706,000 | — | — |
| 2005-10-12 | $20.29 | $20.69 | 3,344,400 | — | — |
| 2005-10-11 | $20.36 | $20.76 | 2,600,400 | — | — |
| 2005-10-10 | $20.26 | $20.66 | 2,634,000 | — | — |
| 2005-10-07 | $20.00 | $20.40 | 2,083,600 | — | — |
| 2005-10-06 | $19.75 | $20.14 | 3,156,000 | — | — |
| 2005-10-05 | $19.64 | $20.03 | 1,797,600 | — | — |
| 2005-10-04 | $20.19 | $20.58 | 5,318,800 | — | — |
| 2005-10-03 | $20.18 | $20.57 | 2,905,200 | — | — |
| 2005-09-30 | $19.43 | $19.81 | 1,376,800 | — | — |
| 2005-09-29 | $19.29 | $19.67 | 3,120,800 | — | — |
| 2005-09-28 | $19.51 | $19.90 | 1,398,000 | — | — |
| 2005-09-27 | $19.36 | $19.74 | 2,546,800 | — | — |
| 2005-09-26 | $19.50 | $19.88 | 3,562,000 | — | — |
| 2005-09-23 | $19.01 | $19.38 | 8,882,000 | — | — |
| 2005-09-22 | $16.88 | $17.21 | 1,220,800 | — | — |
| 2005-09-21 | $17.00 | $17.33 | 1,165,600 | — | — |
| 2005-09-20 | $17.17 | $17.51 | 1,320,400 | — | — |
| 2005-09-19 | $17.38 | $17.72 | 701,200 | — | — |
| 2005-09-16 | $17.28 | $17.62 | 957,600 | — | — |
| 2005-09-15 | $17.35 | $17.69 | 1,046,800 | — | — |
| 2005-09-14 | $17.16 | $17.49 | 592,400 | — | — |
| 2005-09-13 | $17.28 | $17.62 | 792,800 | — | — |
| 2005-09-12 | $17.35 | $17.69 | 1,811,600 | — | — |
| 2005-09-09 | $17.28 | $17.62 | 2,955,600 | — | — |
| 2005-09-08 | $16.25 | $16.57 | 866,000 | — | — |
| 2005-09-07 | $16.29 | $16.61 | 670,000 | — | — |
| 2005-09-06 | $16.42 | $16.75 | 410,400 | — | — |
| 2005-09-02 | $16.36 | $16.68 | 367,600 | — | — |
| 2005-09-01 | $16.40 | $16.72 | 995,600 | — | — |
| 2005-08-31 | $16.45 | $16.77 | 1,381,200 | — | — |
| 2005-08-30 | $16.42 | $16.74 | 307,200 | — | — |
| 2005-08-29 | $16.63 | $16.96 | 694,000 | — | — |
| 2005-08-26 | $16.33 | $16.65 | 561,200 | — | — |
| 2005-08-25 | $16.23 | $16.55 | 848,400 | — | — |
| 2005-08-24 | $16.10 | $16.42 | 2,206,400 | — | — |
| 2005-08-23 | $16.66 | $16.98 | 734,800 | — | — |
| 2005-08-22 | $16.47 | $16.79 | 716,400 | — | — |
| 2005-08-19 | $16.48 | $16.81 | 542,800 | — | — |
| 2005-08-18 | $16.57 | $16.90 | 784,000 | — | — |
| 2005-08-17 | $16.69 | $17.02 | 619,600 | — | — |
| 2005-08-16 | $16.67 | $17.00 | 577,600 | — | — |
| 2005-08-15 | $16.78 | $17.11 | 552,000 | — | — |
| 2005-08-12 | $16.92 | $17.25 | 459,200 | — | — |
| 2005-08-11 | $17.02 | $17.34 | 390,000 | — | — |
| 2005-08-10 | $16.83 | $17.16 | 827,200 | — | — |
| 2005-08-09 | $16.80 | $17.12 | 909,200 | — | — |
| 2005-08-08 | $16.66 | $16.98 | 532,000 | — | — |
| 2005-08-05 | $16.67 | $16.99 | 956,000 | — | — |
| 2005-08-04 | $16.92 | $17.24 | 1,502,400 | — | — |
| 2005-08-03 | $16.72 | $17.04 | 1,209,600 | — | — |
| 2005-08-02 | $16.72 | $17.04 | 1,040,000 | — | — |
| 2005-08-01 | $16.56 | $16.88 | 719,200 | — | — |
| 2005-07-29 | $16.56 | $16.88 | 698,000 | — | — |
| 2005-07-28 | $16.62 | $16.94 | 1,203,200 | — | — |
| 2005-07-27 | $16.43 | $16.74 | 1,397,200 | — | — |
| 2005-07-26 | $16.60 | $16.92 | 2,236,000 | — | — |
| 2005-07-25 | $16.37 | $16.68 | 1,862,400 | — | — |
| 2005-07-22 | $16.13 | $16.44 | 2,750,000 | — | — |
| 2005-07-21 | $15.78 | $16.08 | 4,366,400 | — | — |
| 2005-07-20 | $16.25 | $16.56 | 1,904,400 | — | — |
| 2005-07-19 | $15.79 | $16.09 | 2,025,600 | — | — |
| 2005-07-18 | $15.87 | $16.17 | 1,180,800 | — | — |
| 2005-07-15 | $15.94 | $16.24 | 1,659,200 | — | — |
| 2005-07-14 | $16.09 | $16.39 | 1,676,800 | — | — |
| 2005-07-13 | $16.43 | $16.74 | 2,830,400 | — | — |
| 2005-07-12 | $16.31 | $16.62 | 2,448,800 | — | — |
| 2005-07-11 | $16.31 | $16.62 | 1,603,600 | — | — |
| 2005-07-08 | $16.30 | $16.61 | 2,068,800 | — | — |
| 2005-07-07 | $16.34 | $16.65 | 2,294,400 | — | — |
| 2005-07-06 | $16.87 | $17.19 | 732,400 | — | — |
| 2005-07-05 | $17.15 | $17.47 | 1,024,000 | — | — |
| 2005-07-01 | $17.02 | $17.35 | 944,000 | — | — |
| 2005-06-30 | $16.95 | $17.27 | 1,264,400 | — | — |
| 2005-06-29 | $16.82 | $17.14 | 1,572,000 | — | — |
| 2005-06-28 | $17.00 | $17.32 | 1,598,000 | — | — |
| 2005-06-27 | $16.99 | $17.31 | 682,000 | — | — |
| 2005-06-24 | $17.16 | $17.49 | 805,600 | — | — |
| 2005-06-23 | $17.25 | $17.58 | 585,600 | — | — |
| 2005-06-22 | $17.45 | $17.78 | 655,200 | — | — |
| 2005-06-21 | $17.45 | $17.78 | 540,800 | — | — |
| 2005-06-20 | $17.44 | $17.77 | 553,200 | — | — |
| 2005-06-17 | $17.47 | $17.80 | 536,800 | — | — |
| 2005-06-16 | $17.40 | $17.73 | 750,000 | — | — |
| 2005-06-15 | $17.33 | $17.66 | 851,200 | — | — |
| 2005-06-14 | $17.35 | $17.68 | 932,800 | — | — |
| 2005-06-13 | $17.42 | $17.76 | 610,800 | — | — |
| 2005-06-10 | $17.62 | $17.96 | 562,000 | — | — |
| 2005-06-09 | $17.63 | $17.96 | 513,200 | — | — |
| 2005-06-08 | $17.47 | $17.80 | 661,600 | — | — |
| 2005-06-07 | $17.47 | $17.80 | 474,400 | — | — |
| 2005-06-06 | $17.58 | $17.92 | 634,800 | — | — |
| 2005-06-03 | $17.50 | $17.84 | 1,845,600 | — | — |
| 2005-06-02 | $17.62 | $17.95 | 711,600 | — | — |
| 2005-06-01 | $17.46 | $17.80 | 1,252,800 | — | — |
| 2005-05-31 | $17.33 | $17.66 | 1,428,400 | — | — |
| 2005-05-27 | $17.23 | $17.56 | 818,400 | — | — |
| 2005-05-26 | $16.96 | $17.28 | 857,200 | — | — |
| 2005-05-25 | $16.76 | $17.08 | 1,290,800 | — | — |
| 2005-05-24 | $16.93 | $17.25 | 1,240,000 | — | — |
| 2005-05-23 | $16.76 | $17.08 | 1,048,800 | — | — |
| 2005-05-20 | $16.50 | $16.81 | 994,000 | — | — |
| 2005-05-19 | $16.63 | $16.94 | 627,200 | — | — |
| 2005-05-18 | $16.44 | $16.76 | 601,200 | — | — |
| 2005-05-17 | $16.39 | $16.70 | 1,037,600 | — | — |
| 2005-05-16 | $16.10 | $16.40 | 723,200 | — | — |
| 2005-05-13 | $15.89 | $16.19 | 624,800 | — | — |
| 2005-05-12 | $15.91 | $16.20 | 1,448,000 | — | — |
| 2005-05-11 | $16.11 | $16.41 | 837,600 | — | — |
| 2005-05-10 | $16.26 | $16.56 | 1,550,800 | — | — |
| 2005-05-09 | $16.33 | $16.63 | 734,400 | — | — |
| 2005-05-06 | $16.27 | $16.57 | 655,200 | — | — |
| 2005-05-05 | $16.38 | $16.68 | 949,200 | — | — |
| 2005-05-04 | $16.46 | $16.76 | 1,440,800 | — | — |
| 2005-05-03 | $16.55 | $16.86 | 1,628,400 | — | — |
| 2005-05-02 | $16.77 | $17.08 | 1,618,800 | — | — |
| 2005-04-29 | $16.19 | $16.49 | 1,115,200 | — | — |
| 2005-04-28 | $16.24 | $16.54 | 1,445,600 | — | — |
| 2005-04-27 | $16.36 | $16.66 | 1,108,400 | — | — |
| 2005-04-26 | $16.18 | $16.48 | 1,112,400 | — | — |
| 2005-04-25 | $16.71 | $17.02 | 1,314,400 | — | — |
| 2005-04-22 | $16.48 | $16.78 | 1,401,200 | — | — |
| 2005-04-21 | $16.50 | $16.80 | 1,675,600 | — | — |
| 2005-04-20 | $15.85 | $16.14 | 1,191,200 | — | — |
| 2005-04-19 | $16.05 | $16.34 | 1,880,000 | — | — |
| 2005-04-18 | $15.83 | $16.12 | 1,384,000 | — | — |
| 2005-04-15 | $15.48 | $15.76 | 1,067,600 | — | — |
| 2005-04-14 | $15.66 | $15.94 | 1,147,600 | — | — |
| 2005-04-13 | $15.94 | $16.24 | 1,735,200 | — | — |
| 2005-04-12 | $15.75 | $16.04 | 1,117,600 | — | — |
| 2005-04-11 | $15.79 | $16.08 | 847,600 | — | — |
| 2005-04-08 | $15.97 | $16.26 | 974,000 | — | — |
| 2005-04-07 | $16.11 | $16.41 | 744,400 | — | — |
| 2005-04-06 | $16.03 | $16.32 | 752,400 | — | — |
| 2005-04-05 | $16.10 | $16.39 | 982,400 | — | — |
| 2005-04-04 | $15.92 | $16.21 | 1,361,600 | — | — |
| 2005-04-01 | $16.19 | $16.49 | 2,119,200 | — | — |
| 2005-03-31 | $16.12 | $16.42 | 1,527,200 | — | — |
| 2005-03-30 | $15.84 | $16.13 | 1,464,800 | — | — |
| 2005-03-29 | $15.54 | $15.83 | 1,009,600 | — | — |
| 2005-03-28 | $15.58 | $15.87 | 1,469,600 | — | — |
| 2005-03-24 | $15.55 | $15.84 | 1,777,600 | — | — |
| 2005-03-23 | $15.46 | $15.74 | 3,226,400 | — | — |
| 2005-03-22 | $15.46 | $15.74 | 3,491,600 | — | — |
| 2005-03-21 | $14.84 | $15.11 | 806,000 | — | — |
| 2005-03-18 | $14.70 | $14.97 | 620,800 | — | — |
| 2005-03-17 | $14.75 | $15.02 | 666,800 | — | — |
| 2005-03-16 | $14.58 | $14.85 | 816,400 | — | — |
| 2005-03-15 | $14.65 | $14.92 | 1,746,800 | — | — |
| 2005-03-14 | $14.39 | $14.65 | 362,400 | — | — |
| 2005-03-11 | $14.21 | $14.47 | 546,800 | — | — |
| 2005-03-10 | $14.20 | $14.46 | 489,200 | — | — |
| 2005-03-09 | $14.15 | $14.41 | 266,800 | — | — |
| 2005-03-08 | $14.25 | $14.51 | 332,800 | — | — |
| 2005-03-07 | $14.35 | $14.61 | 380,400 | — | — |
| 2005-03-04 | $14.41 | $14.67 | 529,600 | — | — |
| 2005-03-03 | $14.17 | $14.43 | 552,800 | — | — |
| 2005-03-02 | $14.18 | $14.44 | 362,400 | — | — |
| 2005-03-01 | $14.26 | $14.52 | 1,091,200 | — | — |
| 2005-02-28 | $13.88 | $14.14 | 654,800 | — | — |
| 2005-02-25 | $13.97 | $14.22 | 733,200 | — | — |
| 2005-02-24 | $13.84 | $14.09 | 528,800 | — | — |
| 2005-02-23 | $13.80 | $14.05 | 780,000 | — | — |
| 2005-02-22 | $14.00 | $14.26 | 958,400 | — | — |
| 2005-02-18 | $14.09 | $14.34 | 1,414,800 | — | — |
| 2005-02-17 | $14.47 | $14.74 | 758,800 | — | — |
| 2005-02-16 | $14.46 | $14.73 | 1,291,600 | — | — |
| 2005-02-15 | $14.79 | $15.06 | 452,000 | — | — |
| 2005-02-14 | $14.88 | $15.16 | 669,600 | — | — |
| 2005-02-11 | $14.80 | $15.07 | 612,800 | — | — |
| 2005-02-10 | $14.64 | $14.91 | 2,003,200 | — | — |
| 2005-02-09 | $14.75 | $15.01 | 960,800 | — | — |
| 2005-02-08 | $14.99 | $15.25 | 779,600 | — | — |
| 2005-02-07 | $14.97 | $15.23 | 756,800 | — | — |
| 2005-02-04 | $14.95 | $15.22 | 934,400 | — | — |
| 2005-02-03 | $14.60 | $14.86 | 712,400 | — | — |
| 2005-02-02 | $14.30 | $14.55 | 588,800 | — | — |
| 2005-02-01 | $14.19 | $14.44 | 600,000 | — | — |
| 2005-01-31 | $14.32 | $14.58 | 889,600 | — | — |
| 2005-01-28 | $14.38 | $14.63 | 759,600 | — | — |
| 2005-01-27 | $14.54 | $14.79 | 1,440,800 | — | — |
| 2005-01-26 | $14.33 | $14.59 | 714,000 | — | — |
| 2005-01-25 | $14.11 | $14.36 | 658,800 | — | — |
| 2005-01-24 | $14.11 | $14.36 | 862,000 | — | — |
| 2005-01-21 | $14.15 | $14.40 | 598,400 | — | — |
| 2005-01-20 | $14.19 | $14.44 | 886,400 | — | — |
| 2005-01-19 | $14.30 | $14.55 | 559,600 | — | — |
| 2005-01-18 | $14.50 | $14.76 | 609,600 | — | — |
| 2005-01-14 | $14.36 | $14.61 | 470,400 | — | — |
| 2005-01-13 | $14.24 | $14.49 | 1,632,800 | — | — |
| 2005-01-12 | $14.27 | $14.52 | 1,209,200 | — | — |
| 2005-01-11 | $14.18 | $14.43 | 1,087,600 | — | — |
| 2005-01-10 | $14.19 | $14.44 | 741,600 | — | — |
| 2005-01-07 | $14.37 | $14.62 | 1,587,600 | — | — |
| 2005-01-06 | $14.15 | $14.40 | 1,575,600 | — | — |
| 2005-01-05 | $14.02 | $14.27 | 1,202,000 | — | — |
| 2005-01-04 | $14.17 | $14.42 | 1,287,200 | — | — |
| 2005-01-03 | $14.43 | $14.69 | 1,226,400 | — | — |