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
- 1980-03-17 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 | $20.18 | $24.16 | 330,800 | — | — |
| 2005-12-29 | $20.23 | $24.22 | 653,300 | — | — |
| 2005-12-28 | $20.19 | $24.17 | 1,110,600 | — | — |
| 2005-12-27 | $20.35 | $24.36 | 391,500 | — | — |
| 2005-12-23 | $20.36 | $24.38 | 433,600 | — | — |
| 2005-12-22 | $20.53 | $24.58 | 495,000 | — | — |
| 2005-12-21 | $20.27 | $24.27 | 320,400 | — | — |
| 2005-12-20 | $20.16 | $24.14 | 323,300 | — | — |
| 2005-12-19 | $20.36 | $24.38 | 982,500 | — | — |
| 2005-12-16 | $20.29 | $24.29 | 1,045,300 | — | — |
| 2005-12-15 | $20.31 | $24.32 | 656,000 | — | — |
| 2005-12-14 | $20.28 | $24.28 | 713,600 | — | — |
| 2005-12-13 | $20.28 | $24.28 | 615,200 | — | — |
| 2005-12-12 | $20.08 | $24.04 | 596,200 | — | — |
| 2005-12-09 | $20.32 | $24.33 | 474,600 | — | — |
| 2005-12-08 | $20.21 | $24.20 | 574,600 | — | — |
| 2005-12-07 | $20.50 | $24.54 | 456,600 | — | — |
| 2005-12-06 | $20.51 | $24.56 | 1,308,800 | — | — |
| 2005-12-05 | $20.57 | $24.63 | 471,400 | — | — |
| 2005-12-02 | $20.64 | $24.71 | 409,400 | — | — |
| 2005-12-01 | $20.47 | $24.51 | 620,500 | — | — |
| 2005-11-30 | $20.42 | $24.45 | 467,400 | — | — |
| 2005-11-29 | $20.47 | $24.51 | 637,800 | — | — |
| 2005-11-28 | $20.40 | $24.42 | 502,300 | — | — |
| 2005-11-25 | $20.63 | $24.70 | 121,000 | — | — |
| 2005-11-23 | $20.53 | $24.58 | 707,700 | — | — |
| 2005-11-22 | $20.42 | $24.45 | 969,500 | — | — |
| 2005-11-21 | $20.22 | $24.21 | 403,500 | — | — |
| 2005-11-18 | $20.10 | $24.07 | 546,600 | — | — |
| 2005-11-17 | $20.14 | $24.11 | 884,000 | — | — |
| 2005-11-16 | $19.74 | $23.63 | 317,600 | — | — |
| 2005-11-15 | $19.84 | $23.75 | 677,700 | — | — |
| 2005-11-14 | $19.77 | $23.67 | 394,400 | — | — |
| 2005-11-11 | $19.72 | $23.61 | 270,800 | — | — |
| 2005-11-10 | $20.00 | $23.95 | 513,000 | — | — |
| 2005-11-09 | $19.59 | $23.45 | 1,220,300 | — | — |
| 2005-11-08 | $19.49 | $23.34 | 601,300 | — | — |
| 2005-11-07 | $19.65 | $23.53 | 651,600 | — | — |
| 2005-11-04 | $19.21 | $23.00 | 752,800 | — | — |
| 2005-11-03 | $19.35 | $23.17 | 973,000 | — | — |
| 2005-11-02 | $19.50 | $23.35 | 609,000 | — | — |
| 2005-11-01 | $19.07 | $22.83 | 1,311,100 | — | — |
| 2005-10-31 | $18.84 | $22.56 | 1,339,100 | — | — |
| 2005-10-28 | $18.94 | $22.68 | 1,380,100 | — | — |
| 2005-10-27 | $18.58 | $22.14 | 976,400 | — | — |
| 2005-10-26 | $18.92 | $22.54 | 853,500 | — | — |
| 2005-10-25 | $19.05 | $22.70 | 688,500 | — | — |
| 2005-10-24 | $19.45 | $23.17 | 840,700 | — | — |
| 2005-10-21 | $19.10 | $22.76 | 1,084,300 | — | — |
| 2005-10-20 | $19.41 | $23.13 | 1,361,700 | — | — |
| 2005-10-19 | $18.96 | $22.59 | 882,000 | — | — |
| 2005-10-18 | $18.68 | $22.26 | 1,102,800 | — | — |
| 2005-10-17 | $18.79 | $22.39 | 2,641,800 | — | — |
| 2005-10-14 | $18.72 | $22.30 | 1,192,600 | — | — |
| 2005-10-13 | $18.97 | $22.60 | 882,400 | — | — |
| 2005-10-12 | $19.04 | $22.69 | 1,025,000 | — | — |
| 2005-10-11 | $19.30 | $23.00 | 726,700 | — | — |
| 2005-10-10 | $19.15 | $22.82 | 698,900 | — | — |
| 2005-10-07 | $19.32 | $23.02 | 524,100 | — | — |
| 2005-10-06 | $19.16 | $22.83 | 875,800 | — | — |
| 2005-10-05 | $19.12 | $22.78 | 740,500 | — | — |
| 2005-10-04 | $19.60 | $23.35 | 518,700 | — | — |
| 2005-10-03 | $19.80 | $23.59 | 712,500 | — | — |
| 2005-09-30 | $19.65 | $23.41 | 618,500 | — | — |
| 2005-09-29 | $19.45 | $23.17 | 858,000 | — | — |
| 2005-09-28 | $19.73 | $23.51 | 1,329,800 | — | — |
| 2005-09-27 | $19.80 | $23.59 | 1,732,000 | — | — |
| 2005-09-26 | $20.04 | $23.88 | 899,200 | — | — |
| 2005-09-23 | $20.27 | $24.15 | 1,258,600 | — | — |
| 2005-09-22 | $20.50 | $24.43 | 1,466,200 | — | — |
| 2005-09-21 | $20.52 | $24.45 | 1,368,100 | — | — |
| 2005-09-20 | $20.79 | $24.77 | 1,720,500 | — | — |
| 2005-09-19 | $21.27 | $25.34 | 710,300 | — | — |
| 2005-09-16 | $21.80 | $25.97 | 1,515,100 | — | — |
| 2005-09-15 | $21.62 | $25.76 | 905,200 | — | — |
| 2005-09-14 | $21.53 | $25.65 | 496,800 | — | — |
| 2005-09-13 | $21.93 | $26.13 | 767,900 | — | — |
| 2005-09-12 | $22.01 | $26.22 | 1,661,900 | — | — |
| 2005-09-09 | $21.45 | $25.56 | 548,900 | — | — |
| 2005-09-08 | $21.28 | $25.35 | 810,300 | — | — |
| 2005-09-07 | $21.31 | $25.39 | 2,670,700 | — | — |
| 2005-09-06 | $20.88 | $24.88 | 635,700 | — | — |
| 2005-09-02 | $20.39 | $24.29 | 349,500 | — | — |
| 2005-09-01 | $20.51 | $24.44 | 931,700 | — | — |
| 2005-08-31 | $20.70 | $24.66 | 1,140,900 | — | — |
| 2005-08-30 | $20.13 | $23.98 | 657,500 | — | — |
| 2005-08-29 | $20.30 | $24.19 | 491,600 | — | — |
| 2005-08-26 | $20.18 | $24.04 | 378,300 | — | — |
| 2005-08-25 | $20.49 | $24.41 | 365,200 | — | — |
| 2005-08-24 | $20.51 | $24.44 | 817,200 | — | — |
| 2005-08-23 | $20.35 | $24.25 | 770,500 | — | — |
| 2005-08-22 | $20.30 | $24.19 | 746,900 | — | — |
| 2005-08-19 | $20.43 | $24.34 | 530,700 | — | — |
| 2005-08-18 | $20.35 | $24.25 | 622,100 | — | — |
| 2005-08-17 | $20.62 | $24.57 | 612,800 | — | — |
| 2005-08-16 | $20.72 | $24.69 | 546,300 | — | — |
| 2005-08-15 | $20.99 | $25.01 | 568,500 | — | — |
| 2005-08-12 | $20.90 | $24.90 | 569,000 | — | — |
| 2005-08-11 | $21.01 | $25.03 | 1,015,200 | — | — |
| 2005-08-10 | $21.20 | $25.26 | 503,100 | — | — |
| 2005-08-09 | $21.29 | $25.37 | 1,087,500 | — | — |
| 2005-08-08 | $21.18 | $25.24 | 630,500 | — | — |
| 2005-08-05 | $21.23 | $25.30 | 453,800 | — | — |
| 2005-08-04 | $21.44 | $25.55 | 707,600 | — | — |
| 2005-08-03 | $21.63 | $25.77 | 486,000 | — | — |
| 2005-08-02 | $21.70 | $25.86 | 517,000 | — | — |
| 2005-08-01 | $21.90 | $26.09 | 918,300 | — | — |
| 2005-07-29 | $21.94 | $26.14 | 687,800 | — | — |
| 2005-07-28 | $21.93 | $26.13 | 1,164,700 | — | — |
| 2005-07-27 | $21.73 | $25.78 | 1,031,700 | — | — |
| 2005-07-26 | $21.60 | $25.63 | 675,100 | — | — |
| 2005-07-25 | $21.47 | $25.48 | 878,700 | — | — |
| 2005-07-22 | $21.30 | $25.27 | 689,700 | — | — |
| 2005-07-21 | $21.34 | $25.32 | 734,400 | — | — |
| 2005-07-20 | $21.85 | $25.93 | 1,223,200 | — | — |
| 2005-07-19 | $22.11 | $26.23 | 1,084,000 | — | — |
| 2005-07-18 | $21.56 | $25.58 | 2,485,600 | — | — |
| 2005-07-15 | $21.48 | $25.49 | 819,000 | — | — |
| 2005-07-14 | $21.09 | $25.02 | 752,300 | — | — |
| 2005-07-13 | $21.10 | $25.04 | 1,099,900 | — | — |
| 2005-07-12 | $21.55 | $25.57 | 519,800 | — | — |
| 2005-07-11 | $21.47 | $25.48 | 901,800 | — | — |
| 2005-07-08 | $21.57 | $25.59 | 411,000 | — | — |
| 2005-07-07 | $21.51 | $25.52 | 466,300 | — | — |
| 2005-07-06 | $21.63 | $25.67 | 1,230,900 | — | — |
| 2005-07-05 | $21.54 | $25.56 | 1,321,400 | — | — |
| 2005-07-01 | $20.85 | $24.74 | 353,100 | — | — |
| 2005-06-30 | $20.79 | $24.67 | 851,200 | — | — |
| 2005-06-29 | $20.48 | $24.30 | 374,400 | — | — |
| 2005-06-28 | $20.37 | $24.17 | 622,900 | — | — |
| 2005-06-27 | $19.92 | $23.64 | 549,300 | — | — |
| 2005-06-24 | $20.15 | $23.91 | 715,000 | — | — |
| 2005-06-23 | $20.10 | $23.85 | 491,300 | — | — |
| 2005-06-22 | $20.53 | $24.36 | 405,200 | — | — |
| 2005-06-21 | $20.52 | $24.35 | 285,900 | — | — |
| 2005-06-20 | $20.58 | $24.42 | 504,100 | — | — |
| 2005-06-17 | $20.66 | $24.51 | 965,900 | — | — |
| 2005-06-16 | $20.58 | $24.42 | 413,200 | — | — |
| 2005-06-15 | $20.38 | $24.18 | 530,200 | — | — |
| 2005-06-14 | $20.44 | $24.25 | 304,100 | — | — |
| 2005-06-13 | $20.15 | $23.91 | 387,400 | — | — |
| 2005-06-10 | $20.03 | $23.77 | 385,800 | — | — |
| 2005-06-09 | $19.99 | $23.72 | 679,400 | — | — |
| 2005-06-08 | $20.24 | $24.02 | 359,300 | — | — |
| 2005-06-07 | $20.37 | $24.17 | 502,700 | — | — |
| 2005-06-06 | $20.25 | $24.03 | 901,000 | — | — |
| 2005-06-03 | $20.33 | $24.12 | 468,300 | — | — |
| 2005-06-02 | $20.60 | $24.44 | 817,500 | — | — |
| 2005-06-01 | $20.23 | $24.00 | 680,200 | — | — |
| 2005-05-31 | $20.18 | $23.94 | 546,700 | — | — |
| 2005-05-27 | $20.32 | $24.11 | 552,100 | — | — |
| 2005-05-26 | $20.19 | $23.96 | 449,000 | — | — |
| 2005-05-25 | $19.95 | $23.67 | 734,700 | — | — |
| 2005-05-24 | $20.38 | $24.18 | 530,300 | — | — |
| 2005-05-23 | $20.65 | $24.50 | 660,700 | — | — |
| 2005-05-20 | $20.79 | $24.67 | 806,200 | — | — |
| 2005-05-19 | $20.52 | $24.35 | 857,600 | — | — |
| 2005-05-18 | $20.55 | $24.38 | 920,800 | — | — |
| 2005-05-17 | $20.12 | $23.87 | 616,100 | — | — |
| 2005-05-16 | $20.06 | $23.80 | 407,400 | — | — |
| 2005-05-13 | $19.75 | $23.43 | 742,600 | — | — |
| 2005-05-12 | $19.62 | $23.28 | 875,900 | — | — |
| 2005-05-11 | $19.81 | $23.51 | 629,800 | — | — |
| 2005-05-10 | $19.55 | $23.20 | 865,600 | — | — |
| 2005-05-09 | $19.79 | $23.48 | 435,300 | — | — |
| 2005-05-06 | $19.80 | $23.49 | 908,300 | — | — |
| 2005-05-05 | $19.72 | $23.40 | 805,500 | — | — |
| 2005-05-04 | $19.48 | $23.11 | 1,005,900 | — | — |
| 2005-05-03 | $19.11 | $22.67 | 851,800 | — | — |
| 2005-05-02 | $18.88 | $22.40 | 812,900 | — | — |
| 2005-04-29 | $18.92 | $22.45 | 793,700 | — | — |
| 2005-04-28 | $18.65 | $22.13 | 652,500 | — | — |
| 2005-04-27 | $18.96 | $22.39 | 750,200 | — | — |
| 2005-04-26 | $18.77 | $22.17 | 830,400 | — | — |
| 2005-04-25 | $19.12 | $22.58 | 635,400 | — | — |
| 2005-04-22 | $18.81 | $22.21 | 779,000 | — | — |
| 2005-04-21 | $19.30 | $22.79 | 1,323,500 | — | — |
| 2005-04-20 | $18.75 | $22.14 | 2,310,700 | — | — |
| 2005-04-19 | $19.01 | $22.45 | 1,547,200 | — | — |
| 2005-04-18 | $19.31 | $22.80 | 3,793,000 | — | — |
| 2005-04-15 | $19.29 | $22.78 | 2,679,000 | — | — |
| 2005-04-14 | $19.53 | $23.06 | 1,093,100 | — | — |
| 2005-04-13 | $20.00 | $23.62 | 1,292,900 | — | — |
| 2005-04-12 | $20.49 | $24.20 | 318,300 | — | — |
| 2005-04-11 | $20.29 | $23.96 | 618,800 | — | — |
| 2005-04-08 | $20.33 | $24.01 | 524,500 | — | — |
| 2005-04-07 | $20.22 | $23.88 | 1,171,800 | — | — |
| 2005-04-06 | $20.33 | $24.01 | 653,300 | — | — |
| 2005-04-05 | $20.37 | $24.06 | 746,000 | — | — |
| 2005-04-04 | $20.22 | $23.88 | 514,000 | — | — |
| 2005-04-01 | $20.40 | $24.09 | 1,067,000 | — | — |
| 2005-03-31 | $20.45 | $24.15 | 649,700 | — | — |
| 2005-03-30 | $20.55 | $24.27 | 573,000 | — | — |
| 2005-03-29 | $20.25 | $23.91 | 880,600 | — | — |
| 2005-03-28 | $20.51 | $24.22 | 863,800 | — | — |
| 2005-03-24 | $20.71 | $24.46 | 1,826,500 | — | — |
| 2005-03-23 | $20.57 | $24.29 | 1,424,200 | — | — |
| 2005-03-22 | $20.20 | $23.85 | 2,265,700 | — | — |
| 2005-03-21 | $20.63 | $24.36 | 777,100 | — | — |
| 2005-03-18 | $20.52 | $24.23 | 1,637,500 | — | — |
| 2005-03-17 | $20.60 | $24.33 | 2,262,200 | — | — |
| 2005-03-16 | $20.62 | $24.35 | 976,300 | — | — |
| 2005-03-15 | $20.96 | $24.75 | 1,279,400 | — | — |
| 2005-03-14 | $21.01 | $24.81 | 619,600 | — | — |
| 2005-03-11 | $20.80 | $24.56 | 415,100 | — | — |
| 2005-03-10 | $20.74 | $24.49 | 547,300 | — | — |
| 2005-03-09 | $20.60 | $24.33 | 764,800 | — | — |
| 2005-03-08 | $20.96 | $24.75 | 639,800 | — | — |
| 2005-03-07 | $21.00 | $24.80 | 440,300 | — | — |
| 2005-03-04 | $20.78 | $24.54 | 504,800 | — | — |
| 2005-03-03 | $20.62 | $24.35 | 598,800 | — | — |
| 2005-03-02 | $20.79 | $24.55 | 2,439,400 | — | — |
| 2005-03-01 | $21.07 | $24.88 | 1,153,500 | — | — |
| 2005-02-28 | $21.12 | $24.94 | 1,324,000 | — | — |
| 2005-02-25 | $20.93 | $24.72 | 894,400 | — | — |
| 2005-02-24 | $20.50 | $24.21 | 659,300 | — | — |
| 2005-02-23 | $20.30 | $23.97 | 1,047,500 | — | — |
| 2005-02-22 | $19.84 | $23.43 | 913,400 | — | — |
| 2005-02-18 | $20.29 | $23.96 | 1,636,400 | — | — |
| 2005-02-17 | $20.00 | $23.62 | 1,312,900 | — | — |
| 2005-02-16 | $20.04 | $23.67 | 733,200 | — | — |
| 2005-02-15 | $20.24 | $23.90 | 548,500 | — | — |
| 2005-02-14 | $20.15 | $23.80 | 486,800 | — | — |
| 2005-02-11 | $20.30 | $23.97 | 1,283,400 | — | — |
| 2005-02-10 | $20.30 | $23.97 | 823,100 | — | — |
| 2005-02-09 | $20.22 | $23.88 | 725,100 | — | — |
| 2005-02-08 | $20.79 | $24.55 | 1,322,500 | — | — |
| 2005-02-07 | $20.00 | $23.62 | 1,400,700 | — | — |
| 2005-02-04 | $20.40 | $24.09 | 917,200 | — | — |
| 2005-02-03 | $20.27 | $23.94 | 1,528,600 | — | — |
| 2005-02-02 | $20.60 | $24.33 | 1,449,700 | — | — |
| 2005-02-01 | $20.08 | $23.71 | 1,770,100 | — | — |
| 2005-01-31 | $19.60 | $23.15 | 1,742,000 | — | — |
| 2005-01-28 | $18.80 | $22.20 | 575,400 | — | — |
| 2005-01-27 | $18.98 | $22.34 | 1,117,000 | — | — |
| 2005-01-26 | $19.14 | $22.53 | 823,100 | — | — |
| 2005-01-25 | $19.23 | $22.64 | 1,064,700 | — | — |
| 2005-01-24 | $19.01 | $22.38 | 859,700 | — | — |
| 2005-01-21 | $19.55 | $23.01 | 960,900 | — | — |
| 2005-01-20 | $19.44 | $22.88 | 1,817,300 | — | — |
| 2005-01-19 | $18.91 | $22.26 | 586,200 | — | — |
| 2005-01-18 | $18.94 | $22.30 | 727,500 | — | — |
| 2005-01-14 | $18.66 | $21.97 | 747,500 | — | — |
| 2005-01-13 | $18.56 | $21.85 | 1,558,700 | — | — |
| 2005-01-12 | $19.06 | $22.44 | 1,201,200 | — | — |
| 2005-01-11 | $18.67 | $21.98 | 250,000 | — | — |
| 2005-01-10 | $18.65 | $21.95 | 342,100 | — | — |
| 2005-01-07 | $18.60 | $21.90 | 491,100 | — | — |
| 2005-01-06 | $18.92 | $22.27 | 503,400 | — | — |
| 2005-01-05 | $18.90 | $22.25 | 466,200 | — | — |
| 2005-01-04 | $19.05 | $22.43 | 960,400 | — | — |
| 2005-01-03 | $19.10 | $22.48 | 1,080,400 | — | — |