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
- 2004-10-13 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 | $23.99 | $23.99 | 50,600 | — | — |
| 2005-12-29 | $24.26 | $24.26 | 6,600 | — | — |
| 2005-12-28 | $24.60 | $24.60 | 51,000 | — | — |
| 2005-12-27 | $24.08 | $24.08 | 40,500 | — | — |
| 2005-12-23 | $25.00 | $25.00 | 28,300 | — | — |
| 2005-12-22 | $25.47 | $25.47 | 37,300 | — | — |
| 2005-12-21 | $25.82 | $25.82 | 59,300 | — | — |
| 2005-12-20 | $25.45 | $25.45 | 15,200 | — | — |
| 2005-12-19 | $24.80 | $24.80 | 46,700 | — | — |
| 2005-12-16 | $24.50 | $24.50 | 65,600 | — | — |
| 2005-12-15 | $24.70 | $24.70 | 40,600 | — | — |
| 2005-12-14 | $23.82 | $23.82 | 18,100 | — | — |
| 2005-12-13 | $24.04 | $24.04 | 84,900 | — | — |
| 2005-12-12 | $24.33 | $24.33 | 64,200 | — | — |
| 2005-12-09 | $24.34 | $24.34 | 10,200 | — | — |
| 2005-12-08 | $24.63 | $24.63 | 10,200 | — | — |
| 2005-12-07 | $24.44 | $24.44 | 32,700 | — | — |
| 2005-12-06 | $24.05 | $24.05 | 25,600 | — | — |
| 2005-12-05 | $24.65 | $24.65 | 13,000 | — | — |
| 2005-12-02 | $24.12 | $24.12 | 14,300 | — | — |
| 2005-12-01 | $24.18 | $24.18 | 64,900 | — | — |
| 2005-11-30 | $23.86 | $23.86 | 47,100 | — | — |
| 2005-11-29 | $24.37 | $24.37 | 53,700 | — | — |
| 2005-11-28 | $25.17 | $25.17 | 79,700 | — | — |
| 2005-11-25 | $26.24 | $26.24 | 5,800 | — | — |
| 2005-11-23 | $26.29 | $26.29 | 29,000 | — | — |
| 2005-11-22 | $26.58 | $26.58 | 9,200 | — | — |
| 2005-11-21 | $26.55 | $26.55 | 23,200 | — | — |
| 2005-11-18 | $26.41 | $26.41 | 18,600 | — | — |
| 2005-11-17 | $26.38 | $26.38 | 16,700 | — | — |
| 2005-11-16 | $24.90 | $24.90 | 12,500 | — | — |
| 2005-11-15 | $26.06 | $26.06 | 30,000 | — | — |
| 2005-11-14 | $26.13 | $26.13 | 32,000 | — | — |
| 2005-11-11 | $25.58 | $25.58 | 82,500 | — | — |
| 2005-11-10 | $24.26 | $24.26 | 108,900 | — | — |
| 2005-11-09 | $23.45 | $23.45 | 120,000 | — | — |
| 2005-11-08 | $26.01 | $26.01 | 23,000 | — | — |
| 2005-11-07 | $25.14 | $25.14 | 70,700 | — | — |
| 2005-11-04 | $26.49 | $26.49 | 103,700 | — | — |
| 2005-11-03 | $27.96 | $27.96 | 12,900 | — | — |
| 2005-11-02 | $28.40 | $28.40 | 60,300 | — | — |
| 2005-11-01 | $26.84 | $26.84 | 11,700 | — | — |
| 2005-10-31 | $26.55 | $26.55 | 19,200 | — | — |
| 2005-10-28 | $25.48 | $25.48 | 11,200 | — | — |
| 2005-10-27 | $25.32 | $25.32 | 28,400 | — | — |
| 2005-10-26 | $25.99 | $25.99 | 21,600 | — | — |
| 2005-10-25 | $26.48 | $26.48 | 50,300 | — | — |
| 2005-10-24 | $26.08 | $26.08 | 20,600 | — | — |
| 2005-10-21 | $26.13 | $26.13 | 37,900 | — | — |
| 2005-10-20 | $26.58 | $26.58 | 8,400 | — | — |
| 2005-10-19 | $26.22 | $26.22 | 36,200 | — | — |
| 2005-10-18 | $24.36 | $24.36 | 32,800 | — | — |
| 2005-10-17 | $24.40 | $24.40 | 29,600 | — | — |
| 2005-10-14 | $24.80 | $24.80 | 14,700 | — | — |
| 2005-10-13 | $24.55 | $24.55 | 28,100 | — | — |
| 2005-10-12 | $24.30 | $24.30 | 35,200 | — | — |
| 2005-10-11 | $24.09 | $24.09 | 37,300 | — | — |
| 2005-10-10 | $24.30 | $24.30 | 77,700 | — | — |
| 2005-10-07 | $25.06 | $25.06 | 20,700 | — | — |
| 2005-10-06 | $25.49 | $25.49 | 122,600 | — | — |
| 2005-10-05 | $25.50 | $25.50 | 16,600 | — | — |
| 2005-10-04 | $26.00 | $26.00 | 12,600 | — | — |
| 2005-10-03 | $26.86 | $26.86 | 5,800 | — | — |
| 2005-09-30 | $26.82 | $26.82 | 6,800 | — | — |
| 2005-09-29 | $26.95 | $26.95 | 28,000 | — | — |
| 2005-09-28 | $27.25 | $27.25 | 33,500 | — | — |
| 2005-09-27 | $27.38 | $27.38 | 32,800 | — | — |
| 2005-09-26 | $26.15 | $26.15 | 19,200 | — | — |
| 2005-09-23 | $25.50 | $25.50 | 8,000 | — | — |
| 2005-09-22 | $25.84 | $25.84 | 14,500 | — | — |
| 2005-09-21 | $25.14 | $25.14 | 29,000 | — | — |
| 2005-09-20 | $25.22 | $25.22 | 24,700 | — | — |
| 2005-09-19 | $25.27 | $25.27 | 5,800 | — | — |
| 2005-09-16 | $25.60 | $25.60 | 38,400 | — | — |
| 2005-09-15 | $26.11 | $26.11 | 23,500 | — | — |
| 2005-09-14 | $26.06 | $26.06 | 16,000 | — | — |
| 2005-09-13 | $25.95 | $25.95 | 17,000 | — | — |
| 2005-09-12 | $26.07 | $26.07 | 19,800 | — | — |
| 2005-09-09 | $25.97 | $25.97 | 66,900 | — | — |
| 2005-09-08 | $25.79 | $25.79 | 23,300 | — | — |
| 2005-09-07 | $25.50 | $25.50 | 173,600 | — | — |
| 2005-09-06 | $25.00 | $25.00 | 150,900 | — | — |
| 2005-09-02 | $24.65 | $24.65 | 18,500 | — | — |
| 2005-09-01 | $24.94 | $24.94 | 42,800 | — | — |
| 2005-08-31 | $25.05 | $25.05 | 61,500 | — | — |
| 2005-08-30 | $24.83 | $24.83 | 39,000 | — | — |
| 2005-08-29 | $25.68 | $25.68 | 69,800 | — | — |
| 2005-08-26 | $24.59 | $24.59 | 67,000 | — | — |
| 2005-08-25 | $25.08 | $25.08 | 14,700 | — | — |
| 2005-08-24 | $25.31 | $25.31 | 43,400 | — | — |
| 2005-08-23 | $25.66 | $25.66 | 63,100 | — | — |
| 2005-08-22 | $25.57 | $25.57 | 14,800 | — | — |
| 2005-08-19 | $25.63 | $25.63 | 22,400 | — | — |
| 2005-08-18 | $26.25 | $26.25 | 23,400 | — | — |
| 2005-08-17 | $27.12 | $27.12 | 26,700 | — | — |
| 2005-08-16 | $27.00 | $27.00 | 36,100 | — | — |
| 2005-08-15 | $27.75 | $27.75 | 16,900 | — | — |
| 2005-08-12 | $27.99 | $27.99 | 45,700 | — | — |
| 2005-08-11 | $28.25 | $28.25 | 55,300 | — | — |
| 2005-08-10 | $27.57 | $27.57 | 121,800 | — | — |
| 2005-08-09 | $26.00 | $26.00 | 51,000 | — | — |
| 2005-08-08 | $26.80 | $26.80 | 35,800 | — | — |
| 2005-08-05 | $26.37 | $26.37 | 117,200 | — | — |
| 2005-08-04 | $27.80 | $27.80 | 59,300 | — | — |
| 2005-08-03 | $28.22 | $28.22 | 68,300 | — | — |
| 2005-08-02 | $28.15 | $28.15 | 51,200 | — | — |
| 2005-08-01 | $28.04 | $28.04 | 32,500 | — | — |
| 2005-07-29 | $27.80 | $27.80 | 58,100 | — | — |
| 2005-07-28 | $28.30 | $28.30 | 130,100 | — | — |
| 2005-07-27 | $27.50 | $27.50 | 70,300 | — | — |
| 2005-07-26 | $26.44 | $26.44 | 29,600 | — | — |
| 2005-07-25 | $26.80 | $26.80 | 82,900 | — | — |
| 2005-07-22 | $27.91 | $27.91 | 66,400 | — | — |
| 2005-07-21 | $26.89 | $26.89 | 32,600 | — | — |
| 2005-07-20 | $26.75 | $26.75 | 87,200 | — | — |
| 2005-07-19 | $25.92 | $25.92 | 55,400 | — | — |
| 2005-07-18 | $25.97 | $25.97 | 32,300 | — | — |
| 2005-07-15 | $26.21 | $26.21 | 45,200 | — | — |
| 2005-07-14 | $26.00 | $26.00 | 65,000 | — | — |
| 2005-07-13 | $25.27 | $25.27 | 197,000 | — | — |
| 2005-07-12 | $24.79 | $24.79 | 149,300 | — | — |
| 2005-07-11 | $25.40 | $25.40 | 59,500 | — | — |
| 2005-07-08 | $25.33 | $25.33 | 149,800 | — | — |
| 2005-07-07 | $24.46 | $24.46 | 45,000 | — | — |
| 2005-07-06 | $23.53 | $23.53 | 27,700 | — | — |
| 2005-07-05 | $23.74 | $23.74 | 25,100 | — | — |
| 2005-07-01 | $23.10 | $23.10 | 23,400 | — | — |
| 2005-06-30 | $23.49 | $23.49 | 131,900 | — | — |
| 2005-06-29 | $23.41 | $23.41 | 81,500 | — | — |
| 2005-06-28 | $23.90 | $23.90 | 45,800 | — | — |
| 2005-06-27 | $23.51 | $23.51 | 29,300 | — | — |
| 2005-06-24 | $23.76 | $23.76 | 135,500 | — | — |
| 2005-06-23 | $23.65 | $23.65 | 124,600 | — | — |
| 2005-06-22 | $25.25 | $25.25 | 74,700 | — | — |
| 2005-06-21 | $24.09 | $24.09 | 38,800 | — | — |
| 2005-06-20 | $24.03 | $24.03 | 38,900 | — | — |
| 2005-06-17 | $23.71 | $23.71 | 57,300 | — | — |
| 2005-06-16 | $23.05 | $23.05 | 30,800 | — | — |
| 2005-06-15 | $22.34 | $22.34 | 51,000 | — | — |
| 2005-06-14 | $22.06 | $22.06 | 35,700 | — | — |
| 2005-06-13 | $21.59 | $21.59 | 60,200 | — | — |
| 2005-06-10 | $21.62 | $21.62 | 49,200 | — | — |
| 2005-06-09 | $21.86 | $21.86 | 45,200 | — | — |
| 2005-06-08 | $22.00 | $22.00 | 295,300 | — | — |
| 2005-06-07 | $23.42 | $23.42 | 15,800 | — | — |
| 2005-06-06 | $23.72 | $23.72 | 39,700 | — | — |
| 2005-06-03 | $23.25 | $23.25 | 30,400 | — | — |
| 2005-06-02 | $23.50 | $23.50 | 17,400 | — | — |
| 2005-06-01 | $22.96 | $22.96 | 60,700 | — | — |
| 2005-05-31 | $22.97 | $22.97 | 117,700 | — | — |
| 2005-05-27 | $22.60 | $22.60 | 42,100 | — | — |
| 2005-05-26 | $21.38 | $21.38 | 40,400 | — | — |
| 2005-05-25 | $20.59 | $20.59 | 147,800 | — | — |
| 2005-05-24 | $20.20 | $20.20 | 92,000 | — | — |
| 2005-05-23 | $20.18 | $20.18 | 81,300 | — | — |
| 2005-05-20 | $20.29 | $20.29 | 37,500 | — | — |
| 2005-05-19 | $20.46 | $20.46 | 28,700 | — | — |
| 2005-05-18 | $21.40 | $21.40 | 90,700 | — | — |
| 2005-05-17 | $20.34 | $20.34 | 31,400 | — | — |
| 2005-05-16 | $20.52 | $20.52 | 23,900 | — | — |
| 2005-05-13 | $19.46 | $19.46 | 106,700 | — | — |
| 2005-05-12 | $20.27 | $20.27 | 79,300 | — | — |
| 2005-05-11 | $21.44 | $21.44 | 35,800 | — | — |
| 2005-05-10 | $21.81 | $21.81 | 24,000 | — | — |
| 2005-05-09 | $21.92 | $21.92 | 21,000 | — | — |
| 2005-05-06 | $21.89 | $21.89 | 29,200 | — | — |
| 2005-05-05 | $22.04 | $22.04 | 52,100 | — | — |
| 2005-05-04 | $22.30 | $22.30 | 95,900 | — | — |
| 2005-05-03 | $19.93 | $19.93 | 54,700 | — | — |
| 2005-05-02 | $20.90 | $20.90 | 34,200 | — | — |
| 2005-04-29 | $21.04 | $21.04 | 127,000 | — | — |
| 2005-04-28 | $20.70 | $20.70 | 123,700 | — | — |
| 2005-04-27 | $19.80 | $19.80 | 203,700 | — | — |
| 2005-04-26 | $19.97 | $19.97 | 38,100 | — | — |
| 2005-04-25 | $20.50 | $20.50 | 34,600 | — | — |
| 2005-04-22 | $19.65 | $19.65 | 79,000 | — | — |
| 2005-04-21 | $21.23 | $21.23 | 65,300 | — | — |
| 2005-04-20 | $21.58 | $21.58 | 113,000 | — | — |
| 2005-04-19 | $22.11 | $22.11 | 13,300 | — | — |
| 2005-04-18 | $22.55 | $22.55 | 10,300 | — | — |
| 2005-04-15 | $21.43 | $21.43 | 27,200 | — | — |
| 2005-04-14 | $21.74 | $21.74 | 27,300 | — | — |
| 2005-04-13 | $22.22 | $22.22 | 161,600 | — | — |
| 2005-04-12 | $23.00 | $23.00 | 21,800 | — | — |
| 2005-04-11 | $22.59 | $22.59 | 13,200 | — | — |
| 2005-04-08 | $22.05 | $22.05 | 37,800 | — | — |
| 2005-04-07 | $22.30 | $22.30 | 15,200 | — | — |
| 2005-04-06 | $22.04 | $22.04 | 95,100 | — | — |
| 2005-04-05 | $20.89 | $20.89 | 13,700 | — | — |
| 2005-04-04 | $20.39 | $20.39 | 11,900 | — | — |
| 2005-04-01 | $20.32 | $20.32 | 69,000 | — | — |
| 2005-03-31 | $20.71 | $20.71 | 62,300 | — | — |
| 2005-03-30 | $19.76 | $19.76 | 62,000 | — | — |
| 2005-03-29 | $19.90 | $19.90 | 19,400 | — | — |
| 2005-03-28 | $20.54 | $20.54 | 112,000 | — | — |
| 2005-03-24 | $21.06 | $21.06 | 4,800 | — | — |
| 2005-03-23 | $21.18 | $21.18 | 6,000 | — | — |
| 2005-03-22 | $21.00 | $21.00 | 53,200 | — | — |
| 2005-03-21 | $21.05 | $21.05 | 85,700 | — | — |
| 2005-03-18 | $21.03 | $21.03 | 79,600 | — | — |
| 2005-03-17 | $21.83 | $21.83 | 38,500 | — | — |
| 2005-03-16 | $21.85 | $21.85 | 22,100 | — | — |
| 2005-03-15 | $22.20 | $22.20 | 7,400 | — | — |
| 2005-03-14 | $22.18 | $22.18 | 45,800 | — | — |
| 2005-03-11 | $21.85 | $21.85 | 17,700 | — | — |
| 2005-03-10 | $21.64 | $21.64 | 11,600 | — | — |
| 2005-03-09 | $21.75 | $21.75 | 21,100 | — | — |
| 2005-03-08 | $21.17 | $21.17 | 138,100 | — | — |
| 2005-03-07 | $22.53 | $22.53 | 10,100 | — | — |
| 2005-03-04 | $23.59 | $23.59 | 26,400 | — | — |
| 2005-03-03 | $23.09 | $23.09 | 6,700 | — | — |
| 2005-03-02 | $22.76 | $22.76 | 14,300 | — | — |
| 2005-03-01 | $23.30 | $23.30 | 34,800 | — | — |
| 2005-02-28 | $22.40 | $22.40 | 25,900 | — | — |
| 2005-02-25 | $23.38 | $23.38 | 24,300 | — | — |
| 2005-02-24 | $23.52 | $23.52 | 24,700 | — | — |
| 2005-02-23 | $23.14 | $23.14 | 139,700 | — | — |
| 2005-02-22 | $21.86 | $21.86 | 63,200 | — | — |
| 2005-02-18 | $22.26 | $22.26 | 35,600 | — | — |
| 2005-02-17 | $23.91 | $23.91 | 10,000 | — | — |
| 2005-02-16 | $24.50 | $24.50 | 124,900 | — | — |
| 2005-02-15 | $23.44 | $23.44 | 34,200 | — | — |
| 2005-02-14 | $24.40 | $24.40 | 20,600 | — | — |
| 2005-02-11 | $24.59 | $24.59 | 210,100 | — | — |
| 2005-02-10 | $23.22 | $23.22 | 32,600 | — | — |
| 2005-02-09 | $22.76 | $22.76 | 17,600 | — | — |
| 2005-02-08 | $23.12 | $23.12 | 27,700 | — | — |
| 2005-02-07 | $23.50 | $23.50 | 69,500 | — | — |
| 2005-02-04 | $23.58 | $23.58 | 6,100 | — | — |
| 2005-02-03 | $23.47 | $23.47 | 6,000 | — | — |
| 2005-02-02 | $23.59 | $23.59 | 40,200 | — | — |
| 2005-02-01 | $23.85 | $23.85 | 69,300 | — | — |
| 2005-01-31 | $23.59 | $23.59 | 49,800 | — | — |
| 2005-01-28 | $24.25 | $24.25 | 94,300 | — | — |
| 2005-01-27 | $24.87 | $24.87 | 51,200 | — | — |
| 2005-01-26 | $25.56 | $25.56 | 42,300 | — | — |
| 2005-01-25 | $24.50 | $24.50 | 76,500 | — | — |
| 2005-01-24 | $24.00 | $24.00 | 44,900 | — | — |
| 2005-01-21 | $24.20 | $24.20 | 90,700 | — | — |
| 2005-01-20 | $23.75 | $23.75 | 59,500 | — | — |
| 2005-01-19 | $23.87 | $23.87 | 75,100 | — | — |
| 2005-01-18 | $24.10 | $24.10 | 163,000 | — | — |
| 2005-01-14 | $23.17 | $23.17 | 31,200 | — | — |
| 2005-01-13 | $21.89 | $21.89 | 57,700 | — | — |
| 2005-01-12 | $22.55 | $22.55 | 173,300 | — | — |
| 2005-01-11 | $21.33 | $21.33 | 11,000 | — | — |
| 2005-01-10 | $21.41 | $21.41 | 8,100 | — | — |
| 2005-01-07 | $21.43 | $21.43 | 32,800 | — | — |
| 2005-01-06 | $21.35 | $21.35 | 20,300 | — | — |
| 2005-01-05 | $21.65 | $21.65 | 68,600 | — | — |
| 2005-01-04 | $21.41 | $21.41 | 21,500 | — | — |
| 2005-01-03 | $21.30 | $21.30 | 47,600 | — | — |