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
- 1991-05-10 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 | 425,600 | — | — |
| 2005-12-29 | $24.72 | $24.72 | 435,400 | — | — |
| 2005-12-28 | $24.34 | $24.34 | 576,600 | — | — |
| 2005-12-27 | $24.24 | $24.24 | 607,400 | — | — |
| 2005-12-23 | $24.33 | $24.33 | 375,200 | — | — |
| 2005-12-22 | $24.33 | $24.33 | 855,800 | — | — |
| 2005-12-21 | $23.90 | $23.90 | 915,800 | — | — |
| 2005-12-20 | $23.87 | $23.87 | 412,200 | — | — |
| 2005-12-19 | $23.80 | $23.80 | 676,000 | — | — |
| 2005-12-16 | $24.46 | $24.46 | 815,800 | — | — |
| 2005-12-15 | $24.84 | $24.84 | 500,800 | — | — |
| 2005-12-14 | $25.30 | $25.30 | 390,000 | — | — |
| 2005-12-13 | $25.31 | $25.31 | 655,400 | — | — |
| 2005-12-12 | $25.60 | $25.60 | 492,400 | — | — |
| 2005-12-09 | $25.75 | $25.75 | 766,200 | — | — |
| 2005-12-08 | $25.42 | $25.42 | 448,000 | — | — |
| 2005-12-07 | $25.24 | $25.24 | 339,600 | — | — |
| 2005-12-06 | $25.51 | $25.51 | 318,600 | — | — |
| 2005-12-05 | $25.70 | $25.70 | 432,000 | — | — |
| 2005-12-02 | $26.40 | $26.40 | 342,000 | — | — |
| 2005-12-01 | $26.17 | $26.17 | 747,000 | — | — |
| 2005-11-30 | $25.57 | $25.57 | 849,800 | — | — |
| 2005-11-29 | $24.90 | $24.90 | 312,400 | — | — |
| 2005-11-28 | $24.50 | $24.50 | 329,200 | — | — |
| 2005-11-25 | $24.53 | $24.53 | 47,800 | — | — |
| 2005-11-23 | $24.45 | $24.45 | 221,000 | — | — |
| 2005-11-22 | $24.45 | $24.45 | 500,200 | — | — |
| 2005-11-21 | $25.20 | $25.20 | 308,800 | — | — |
| 2005-11-18 | $25.11 | $25.11 | 515,200 | — | — |
| 2005-11-17 | $24.40 | $24.40 | 263,600 | — | — |
| 2005-11-16 | $24.02 | $24.02 | 601,600 | — | — |
| 2005-11-15 | $24.14 | $24.14 | 485,000 | — | — |
| 2005-11-14 | $24.65 | $24.65 | 312,600 | — | — |
| 2005-11-11 | $24.83 | $24.83 | 247,200 | — | — |
| 2005-11-10 | $24.70 | $24.70 | 585,200 | — | — |
| 2005-11-09 | $24.64 | $24.64 | 352,000 | — | — |
| 2005-11-08 | $24.31 | $24.31 | 490,400 | — | — |
| 2005-11-07 | $24.45 | $24.45 | 520,800 | — | — |
| 2005-11-04 | $24.42 | $24.42 | 335,200 | — | — |
| 2005-11-03 | $24.48 | $24.48 | 393,400 | — | — |
| 2005-11-02 | $24.45 | $24.45 | 365,800 | — | — |
| 2005-11-01 | $24.42 | $24.42 | 402,400 | — | — |
| 2005-10-31 | $24.23 | $24.23 | 465,400 | — | — |
| 2005-10-28 | $23.75 | $23.75 | 613,800 | — | — |
| 2005-10-27 | $23.88 | $23.88 | 822,400 | — | — |
| 2005-10-26 | $23.54 | $23.54 | 347,000 | — | — |
| 2005-10-25 | $23.82 | $23.82 | 412,800 | — | — |
| 2005-10-24 | $23.97 | $23.97 | 268,200 | — | — |
| 2005-10-21 | $23.56 | $23.56 | 330,200 | — | — |
| 2005-10-20 | $23.43 | $23.43 | 269,800 | — | — |
| 2005-10-19 | $23.60 | $23.60 | 422,200 | — | — |
| 2005-10-18 | $22.89 | $22.89 | 491,000 | — | — |
| 2005-10-17 | $23.06 | $23.06 | 285,000 | — | — |
| 2005-10-14 | $23.37 | $23.37 | 319,600 | — | — |
| 2005-10-13 | $22.80 | $22.80 | 662,000 | — | — |
| 2005-10-12 | $22.92 | $22.92 | 398,400 | — | — |
| 2005-10-11 | $23.28 | $23.28 | 610,800 | — | — |
| 2005-10-10 | $23.21 | $23.21 | 495,600 | — | — |
| 2005-10-07 | $23.42 | $23.42 | 287,800 | — | — |
| 2005-10-06 | $23.27 | $23.27 | 381,400 | — | — |
| 2005-10-05 | $23.75 | $23.75 | 539,200 | — | — |
| 2005-10-04 | $24.20 | $24.20 | 721,600 | — | — |
| 2005-10-03 | $23.80 | $23.80 | 631,000 | — | — |
| 2005-09-30 | $23.76 | $23.76 | 434,200 | — | — |
| 2005-09-29 | $24.10 | $24.10 | 1,080,600 | — | — |
| 2005-09-28 | $23.07 | $23.07 | 350,600 | — | — |
| 2005-09-27 | $22.66 | $22.66 | 240,800 | — | — |
| 2005-09-26 | $22.53 | $22.53 | 350,000 | — | — |
| 2005-09-23 | $22.71 | $22.71 | 129,400 | — | — |
| 2005-09-22 | $22.74 | $22.74 | 218,400 | — | — |
| 2005-09-21 | $22.70 | $22.70 | 286,200 | — | — |
| 2005-09-20 | $22.83 | $22.83 | 302,400 | — | — |
| 2005-09-19 | $22.83 | $22.83 | 205,600 | — | — |
| 2005-09-16 | $23.18 | $23.18 | 516,200 | — | — |
| 2005-09-15 | $22.90 | $22.90 | 531,800 | — | — |
| 2005-09-14 | $22.69 | $22.69 | 432,600 | — | — |
| 2005-09-13 | $22.86 | $22.86 | 448,200 | — | — |
| 2005-09-12 | $22.99 | $22.99 | 383,600 | — | — |
| 2005-09-09 | $22.72 | $22.72 | 325,000 | — | — |
| 2005-09-08 | $22.41 | $22.41 | 191,400 | — | — |
| 2005-09-07 | $22.89 | $22.89 | 341,200 | — | — |
| 2005-09-06 | $22.55 | $22.55 | 432,400 | — | — |
| 2005-09-02 | $22.13 | $22.13 | 246,600 | — | — |
| 2005-09-01 | $22.55 | $22.55 | 552,800 | — | — |
| 2005-08-31 | $22.22 | $22.22 | 494,000 | — | — |
| 2005-08-30 | $21.38 | $21.38 | 511,200 | — | — |
| 2005-08-29 | $21.10 | $21.10 | 102,600 | — | — |
| 2005-08-26 | $20.78 | $20.78 | 222,000 | — | — |
| 2005-08-25 | $20.82 | $20.82 | 225,000 | — | — |
| 2005-08-24 | $21.12 | $21.12 | 162,200 | — | — |
| 2005-08-23 | $21.05 | $21.05 | 167,800 | — | — |
| 2005-08-22 | $21.00 | $21.00 | 138,000 | — | — |
| 2005-08-19 | $20.96 | $20.96 | 160,400 | — | — |
| 2005-08-18 | $21.03 | $21.03 | 145,400 | — | — |
| 2005-08-17 | $21.20 | $21.20 | 138,200 | — | — |
| 2005-08-16 | $21.25 | $21.25 | 139,800 | — | — |
| 2005-08-15 | $21.70 | $21.70 | 219,200 | — | — |
| 2005-08-12 | $21.48 | $21.48 | 167,000 | — | — |
| 2005-08-11 | $21.68 | $21.68 | 154,000 | — | — |
| 2005-08-10 | $21.41 | $21.41 | 277,600 | — | — |
| 2005-08-09 | $21.53 | $21.53 | 253,400 | — | — |
| 2005-08-08 | $21.39 | $21.39 | 305,200 | — | — |
| 2005-08-05 | $21.65 | $21.65 | 211,600 | — | — |
| 2005-08-04 | $21.98 | $21.98 | 271,000 | — | — |
| 2005-08-03 | $22.05 | $22.05 | 262,600 | — | — |
| 2005-08-02 | $22.09 | $22.09 | 381,200 | — | — |
| 2005-08-01 | $21.71 | $21.71 | 428,600 | — | — |
| 2005-07-29 | $21.12 | $21.12 | 247,400 | — | — |
| 2005-07-28 | $21.32 | $21.32 | 591,000 | — | — |
| 2005-07-27 | $20.42 | $20.42 | 464,800 | — | — |
| 2005-07-26 | $20.53 | $20.53 | 267,200 | — | — |
| 2005-07-25 | $20.13 | $20.13 | 196,800 | — | — |
| 2005-07-22 | $20.47 | $20.47 | 248,600 | — | — |
| 2005-07-21 | $20.03 | $20.03 | 289,400 | — | — |
| 2005-07-20 | $20.21 | $20.21 | 213,000 | — | — |
| 2005-07-19 | $19.74 | $19.74 | 277,000 | — | — |
| 2005-07-18 | $19.58 | $19.58 | 155,200 | — | — |
| 2005-07-15 | $19.92 | $19.92 | 221,000 | — | — |
| 2005-07-14 | $19.91 | $19.91 | 182,800 | — | — |
| 2005-07-13 | $20.13 | $20.13 | 335,800 | — | — |
| 2005-07-12 | $20.50 | $20.50 | 383,600 | — | — |
| 2005-07-11 | $20.29 | $20.29 | 364,600 | — | — |
| 2005-07-08 | $19.90 | $19.90 | 358,200 | — | — |
| 2005-07-07 | $19.65 | $19.65 | 628,600 | — | — |
| 2005-07-06 | $19.57 | $19.57 | 573,400 | — | — |
| 2005-07-05 | $20.00 | $20.00 | 827,000 | — | — |
| 2005-07-01 | $20.05 | $20.05 | 772,000 | — | — |
| 2005-06-30 | $20.32 | $20.32 | 373,600 | — | — |
| 2005-06-29 | $20.79 | $20.79 | 704,600 | — | — |
| 2005-06-28 | $20.98 | $20.98 | 303,000 | — | — |
| 2005-06-27 | $20.62 | $20.62 | 400,200 | — | — |
| 2005-06-24 | $20.99 | $20.99 | 682,600 | — | — |
| 2005-06-23 | $21.02 | $21.02 | 399,400 | — | — |
| 2005-06-22 | $21.94 | $21.94 | 636,200 | — | — |
| 2005-06-21 | $21.23 | $21.23 | 362,000 | — | — |
| 2005-06-20 | $21.42 | $21.42 | 342,000 | — | — |
| 2005-06-17 | $21.86 | $21.86 | 606,600 | — | — |
| 2005-06-16 | $21.66 | $21.66 | 437,400 | — | — |
| 2005-06-15 | $20.87 | $20.87 | 428,600 | — | — |
| 2005-06-14 | $21.06 | $21.06 | 338,200 | — | — |
| 2005-06-13 | $21.05 | $21.05 | 394,400 | — | — |
| 2005-06-10 | $21.07 | $21.07 | 219,800 | — | — |
| 2005-06-09 | $21.12 | $21.12 | 538,800 | — | — |
| 2005-06-08 | $21.03 | $21.03 | 326,400 | — | — |
| 2005-06-07 | $21.01 | $21.01 | 450,400 | — | — |
| 2005-06-06 | $20.66 | $20.66 | 478,000 | — | — |
| 2005-06-03 | $20.80 | $20.80 | 384,400 | — | — |
| 2005-06-02 | $20.88 | $20.88 | 380,200 | — | — |
| 2005-06-01 | $20.55 | $20.55 | 460,600 | — | — |
| 2005-05-31 | $20.35 | $20.35 | 385,600 | — | — |
| 2005-05-27 | $20.45 | $20.45 | 300,800 | — | — |
| 2005-05-26 | $20.56 | $20.56 | 352,600 | — | — |
| 2005-05-25 | $19.99 | $19.99 | 234,800 | — | — |
| 2005-05-24 | $20.15 | $20.15 | 514,200 | — | — |
| 2005-05-23 | $20.47 | $20.47 | 353,000 | — | — |
| 2005-05-20 | $20.53 | $20.53 | 407,800 | — | — |
| 2005-05-19 | $20.84 | $20.84 | 586,400 | — | — |
| 2005-05-18 | $20.47 | $20.47 | 772,800 | — | — |
| 2005-05-17 | $19.97 | $19.97 | 255,200 | — | — |
| 2005-05-16 | $20.09 | $20.09 | 436,600 | — | — |
| 2005-05-13 | $19.65 | $19.65 | 384,200 | — | — |
| 2005-05-12 | $19.95 | $19.95 | 599,800 | — | — |
| 2005-05-11 | $19.64 | $19.64 | 459,800 | — | — |
| 2005-05-10 | $19.69 | $19.69 | 436,200 | — | — |
| 2005-05-09 | $19.55 | $19.55 | 897,600 | — | — |
| 2005-05-06 | $19.89 | $19.89 | 1,620,000 | — | — |
| 2005-05-05 | $18.28 | $18.28 | 2,366,800 | — | — |
| 2005-05-04 | $21.39 | $21.39 | 311,200 | — | — |
| 2005-05-03 | $21.47 | $21.47 | 492,200 | — | — |
| 2005-05-02 | $21.11 | $21.11 | 481,400 | — | — |
| 2005-04-29 | $21.39 | $21.39 | 397,400 | — | — |
| 2005-04-28 | $21.07 | $21.07 | 403,400 | — | — |
| 2005-04-27 | $21.17 | $21.17 | 478,600 | — | — |
| 2005-04-26 | $21.07 | $21.07 | 259,000 | — | — |
| 2005-04-25 | $21.47 | $21.47 | 311,000 | — | — |
| 2005-04-22 | $21.48 | $21.48 | 282,400 | — | — |
| 2005-04-21 | $21.41 | $21.41 | 389,200 | — | — |
| 2005-04-20 | $21.06 | $21.06 | 571,000 | — | — |
| 2005-04-19 | $21.27 | $21.27 | 443,800 | — | — |
| 2005-04-18 | $21.00 | $21.00 | 735,200 | — | — |
| 2005-04-15 | $20.93 | $20.93 | 377,200 | — | — |
| 2005-04-14 | $21.30 | $21.30 | 305,000 | — | — |
| 2005-04-13 | $21.40 | $21.40 | 329,400 | — | — |
| 2005-04-12 | $21.66 | $21.66 | 710,000 | — | — |
| 2005-04-11 | $20.91 | $20.91 | 396,600 | — | — |
| 2005-04-08 | $20.91 | $20.91 | 401,400 | — | — |
| 2005-04-07 | $21.10 | $21.10 | 255,200 | — | — |
| 2005-04-06 | $21.11 | $21.11 | 451,000 | — | — |
| 2005-04-05 | $21.02 | $21.02 | 397,400 | — | — |
| 2005-04-04 | $20.78 | $20.78 | 510,200 | — | — |
| 2005-04-01 | $20.71 | $20.71 | 577,200 | — | — |
| 2005-03-31 | $21.08 | $21.08 | 438,800 | — | — |
| 2005-03-30 | $21.41 | $21.41 | 332,200 | — | — |
| 2005-03-29 | $21.06 | $21.06 | 474,000 | — | — |
| 2005-03-28 | $21.48 | $21.48 | 348,000 | — | — |
| 2005-03-24 | $21.49 | $21.49 | 262,200 | — | — |
| 2005-03-23 | $21.25 | $21.25 | 365,200 | — | — |
| 2005-03-22 | $21.54 | $21.54 | 592,200 | — | — |
| 2005-03-21 | $21.34 | $21.34 | 588,600 | — | — |
| 2005-03-18 | $21.06 | $21.06 | 864,800 | — | — |
| 2005-03-17 | $20.88 | $20.88 | 407,800 | — | — |
| 2005-03-16 | $20.66 | $20.66 | 495,800 | — | — |
| 2005-03-15 | $21.03 | $21.03 | 270,600 | — | — |
| 2005-03-14 | $21.20 | $21.20 | 391,200 | — | — |
| 2005-03-11 | $20.95 | $20.95 | 333,600 | — | — |
| 2005-03-10 | $21.18 | $21.18 | 498,600 | — | — |
| 2005-03-09 | $21.32 | $21.32 | 895,400 | — | — |
| 2005-03-08 | $21.86 | $21.86 | 621,400 | — | — |
| 2005-03-07 | $22.33 | $22.33 | 1,096,200 | — | — |
| 2005-03-04 | $21.21 | $21.21 | 598,400 | — | — |
| 2005-03-03 | $20.63 | $20.63 | 437,400 | — | — |
| 2005-03-02 | $20.59 | $20.59 | 496,400 | — | — |
| 2005-03-01 | $20.66 | $20.66 | 522,000 | — | — |
| 2005-02-28 | $20.74 | $20.74 | 641,000 | — | — |
| 2005-02-25 | $20.69 | $20.69 | 364,000 | — | — |
| 2005-02-24 | $20.56 | $20.56 | 818,000 | — | — |
| 2005-02-23 | $19.76 | $19.76 | 513,000 | — | — |
| 2005-02-22 | $19.71 | $19.71 | 502,200 | — | — |
| 2005-02-18 | $19.50 | $19.50 | 506,400 | — | — |
| 2005-02-17 | $19.97 | $19.97 | 263,600 | — | — |
| 2005-02-16 | $20.20 | $20.20 | 282,800 | — | — |
| 2005-02-15 | $20.35 | $20.35 | 337,600 | — | — |
| 2005-02-14 | $20.32 | $20.32 | 503,400 | — | — |
| 2005-02-11 | $20.01 | $20.01 | 603,600 | — | — |
| 2005-02-10 | $19.90 | $19.90 | 645,800 | — | — |
| 2005-02-09 | $20.44 | $20.44 | 569,400 | — | — |
| 2005-02-08 | $20.63 | $20.63 | 569,600 | — | — |
| 2005-02-07 | $20.43 | $20.43 | 711,400 | — | — |
| 2005-02-04 | $20.38 | $20.38 | 561,400 | — | — |
| 2005-02-03 | $20.00 | $20.00 | 725,800 | — | — |
| 2005-02-02 | $19.92 | $19.92 | 1,095,200 | — | — |
| 2005-02-01 | $19.75 | $19.75 | 1,249,200 | — | — |
| 2005-01-31 | $19.43 | $19.43 | 1,470,800 | — | — |
| 2005-01-28 | $18.23 | $18.23 | 400,200 | — | — |
| 2005-01-27 | $18.12 | $18.12 | 437,600 | — | — |
| 2005-01-26 | $18.24 | $18.24 | 559,800 | — | — |
| 2005-01-25 | $17.74 | $17.74 | 658,200 | — | — |
| 2005-01-24 | $17.79 | $17.79 | 1,495,400 | — | — |
| 2005-01-21 | $17.44 | $17.44 | 221,800 | — | — |
| 2005-01-20 | $17.50 | $17.50 | 307,400 | — | — |
| 2005-01-19 | $17.64 | $17.64 | 399,400 | — | — |
| 2005-01-18 | $17.74 | $17.74 | 320,600 | — | — |
| 2005-01-14 | $17.50 | $17.50 | 291,000 | — | — |
| 2005-01-13 | $17.53 | $17.53 | 353,600 | — | — |
| 2005-01-12 | $17.37 | $17.37 | 322,400 | — | — |
| 2005-01-11 | $17.47 | $17.47 | 526,800 | — | — |
| 2005-01-10 | $17.66 | $17.66 | 626,200 | — | — |
| 2005-01-07 | $17.08 | $17.08 | 589,400 | — | — |
| 2005-01-06 | $17.45 | $17.45 | 726,400 | — | — |
| 2005-01-05 | $17.91 | $17.91 | 715,000 | — | — |
| 2005-01-04 | $18.34 | $18.34 | 622,000 | — | — |
| 2005-01-03 | $18.40 | $18.40 | 912,800 | — | — |