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
- 2001-05-16 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 | $20.95 | $20.95 | 236,757 | — | — |
| 2005-12-29 | $20.99 | $20.99 | 213,528 | — | — |
| 2005-12-28 | $21.04 | $21.04 | 160,872 | — | — |
| 2005-12-27 | $21.19 | $21.19 | 205,488 | — | — |
| 2005-12-23 | $21.26 | $21.26 | 182,147 | — | — |
| 2005-12-22 | $21.28 | $21.28 | 210,401 | — | — |
| 2005-12-21 | $21.31 | $21.31 | 354,019 | — | — |
| 2005-12-20 | $21.31 | $21.31 | 572,182 | — | — |
| 2005-12-19 | $21.33 | $21.33 | 485,464 | — | — |
| 2005-12-16 | $21.26 | $21.26 | 988,071 | — | — |
| 2005-12-15 | $20.86 | $20.86 | 469,159 | — | — |
| 2005-12-14 | $21.01 | $21.01 | 243,011 | — | — |
| 2005-12-13 | $21.17 | $21.17 | 231,564 | — | — |
| 2005-12-12 | $21.20 | $21.20 | 224,864 | — | — |
| 2005-12-09 | $21.60 | $21.60 | 122,790 | — | — |
| 2005-12-08 | $21.65 | $21.65 | 127,871 | — | — |
| 2005-12-07 | $21.88 | $21.88 | 93,139 | — | — |
| 2005-12-06 | $21.94 | $21.94 | 83,200 | — | — |
| 2005-12-05 | $22.06 | $22.06 | 157,410 | — | — |
| 2005-12-02 | $22.46 | $22.46 | 121,729 | — | — |
| 2005-12-01 | $22.26 | $22.26 | 201,411 | — | — |
| 2005-11-30 | $21.85 | $21.85 | 136,582 | — | — |
| 2005-11-29 | $21.62 | $21.62 | 117,653 | — | — |
| 2005-11-28 | $21.58 | $21.58 | 103,693 | — | — |
| 2005-11-25 | $21.76 | $21.76 | 23,899 | — | — |
| 2005-11-23 | $21.74 | $21.74 | 198,005 | — | — |
| 2005-11-22 | $21.76 | $21.76 | 117,932 | — | — |
| 2005-11-21 | $21.67 | $21.67 | 184,045 | — | — |
| 2005-11-18 | $21.54 | $21.54 | 200,685 | — | — |
| 2005-11-17 | $21.24 | $21.24 | 322,079 | — | — |
| 2005-11-16 | $20.63 | $20.63 | 120,166 | — | — |
| 2005-11-15 | $20.67 | $20.67 | 173,827 | — | — |
| 2005-11-14 | $20.68 | $20.68 | 276,459 | — | — |
| 2005-11-11 | $20.88 | $20.88 | 187,842 | — | — |
| 2005-11-10 | $21.01 | $21.01 | 169,360 | — | — |
| 2005-11-09 | $21.08 | $21.08 | 106,820 | — | — |
| 2005-11-08 | $21.19 | $21.19 | 108,774 | — | — |
| 2005-11-07 | $21.24 | $21.24 | 190,355 | — | — |
| 2005-11-04 | $21.33 | $21.33 | 160,426 | — | — |
| 2005-11-03 | $21.40 | $21.40 | 97,886 | — | — |
| 2005-11-02 | $21.02 | $21.02 | 438,615 | — | — |
| 2005-11-01 | $21.13 | $21.13 | 219,950 | — | — |
| 2005-10-31 | $21.38 | $21.38 | 198,061 | — | — |
| 2005-10-28 | $21.42 | $21.42 | 190,969 | — | — |
| 2005-10-27 | $21.22 | $21.22 | 231,118 | — | — |
| 2005-10-26 | $21.71 | $21.71 | 97,439 | — | — |
| 2005-10-25 | $22.05 | $22.05 | 65,723 | — | — |
| 2005-10-24 | $22.17 | $22.17 | 94,870 | — | — |
| 2005-10-21 | $21.92 | $21.92 | 105,759 | — | — |
| 2005-10-20 | $21.71 | $21.71 | 113,912 | — | — |
| 2005-10-19 | $21.74 | $21.74 | 174,162 | — | — |
| 2005-10-18 | $21.58 | $21.58 | 134,405 | — | — |
| 2005-10-17 | $21.60 | $21.60 | 173,213 | — | — |
| 2005-10-14 | $21.92 | $21.92 | 157,299 | — | — |
| 2005-10-13 | $21.71 | $21.71 | 229,498 | — | — |
| 2005-10-12 | $21.79 | $21.79 | 318,338 | — | — |
| 2005-10-11 | $21.94 | $21.94 | 186,391 | — | — |
| 2005-10-10 | $22.30 | $22.30 | 161,263 | — | — |
| 2005-10-07 | $22.12 | $22.12 | 153,446 | — | — |
| 2005-10-06 | $22.06 | $22.06 | 242,900 | — | — |
| 2005-10-05 | $22.22 | $22.22 | 214,031 | — | — |
| 2005-10-04 | $22.46 | $22.46 | 138,425 | — | — |
| 2005-10-03 | $22.39 | $22.39 | 314,430 | — | — |
| 2005-09-30 | $21.83 | $21.83 | 245,748 | — | — |
| 2005-09-29 | $21.67 | $21.67 | 488,424 | — | — |
| 2005-09-28 | $21.53 | $21.53 | 276,682 | — | — |
| 2005-09-27 | $22.30 | $22.30 | 157,019 | — | — |
| 2005-09-26 | $22.12 | $22.12 | 114,973 | — | — |
| 2005-09-23 | $22.21 | $22.21 | 121,059 | — | — |
| 2005-09-22 | $22.06 | $22.06 | 63,601 | — | — |
| 2005-09-21 | $21.79 | $21.79 | 130,663 | — | — |
| 2005-09-20 | $22.14 | $22.14 | 66,337 | — | — |
| 2005-09-19 | $22.39 | $22.39 | 62,875 | — | — |
| 2005-09-16 | $22.78 | $22.78 | 183,040 | — | — |
| 2005-09-15 | $22.76 | $22.76 | 104,196 | — | — |
| 2005-09-14 | $22.89 | $22.89 | 123,125 | — | — |
| 2005-09-13 | $23.01 | $23.01 | 100,622 | — | — |
| 2005-09-12 | $23.30 | $23.30 | 105,759 | — | — |
| 2005-09-09 | $23.37 | $23.37 | 257,920 | — | — |
| 2005-09-08 | $22.92 | $22.92 | 317,557 | — | — |
| 2005-09-07 | $23.05 | $23.05 | 204,818 | — | — |
| 2005-09-06 | $23.12 | $23.12 | 195,325 | — | — |
| 2005-09-02 | $23.46 | $23.46 | 27,752 | — | — |
| 2005-09-01 | $23.66 | $23.66 | 131,222 | — | — |
| 2005-08-31 | $23.69 | $23.69 | 123,963 | — | — |
| 2005-08-30 | $23.73 | $23.73 | 95,485 | — | — |
| 2005-08-29 | $24.18 | $24.18 | 339,278 | — | — |
| 2005-08-26 | $23.32 | $23.32 | 80,799 | — | — |
| 2005-08-25 | $23.41 | $23.41 | 82,586 | — | — |
| 2005-08-24 | $23.28 | $23.28 | 104,866 | — | — |
| 2005-08-23 | $23.14 | $23.14 | 103,861 | — | — |
| 2005-08-22 | $22.94 | $22.94 | 120,780 | — | — |
| 2005-08-19 | $22.91 | $22.91 | 109,612 | — | — |
| 2005-08-18 | $22.74 | $22.74 | 162,994 | — | — |
| 2005-08-17 | $23.08 | $23.08 | 121,227 | — | — |
| 2005-08-16 | $22.85 | $22.85 | 112,069 | — | — |
| 2005-08-15 | $23.10 | $23.10 | 72,032 | — | — |
| 2005-08-12 | $22.78 | $22.78 | 113,688 | — | — |
| 2005-08-11 | $22.98 | $22.98 | 155,735 | — | — |
| 2005-08-10 | $22.94 | $22.94 | 123,237 | — | — |
| 2005-08-09 | $23.35 | $23.35 | 88,840 | — | — |
| 2005-08-08 | $23.35 | $23.35 | 146,410 | — | — |
| 2005-08-05 | $23.82 | $23.82 | 371,832 | — | — |
| 2005-08-04 | $22.82 | $22.82 | 79,906 | — | — |
| 2005-08-03 | $23.03 | $23.03 | 138,816 | — | — |
| 2005-08-02 | $23.42 | $23.42 | 58,408 | — | — |
| 2005-08-01 | $23.19 | $23.19 | 71,530 | — | — |
| 2005-07-29 | $23.26 | $23.26 | 156,517 | — | — |
| 2005-07-28 | $23.37 | $23.37 | 73,372 | — | — |
| 2005-07-27 | $23.16 | $23.16 | 144,958 | — | — |
| 2005-07-26 | $23.19 | $23.19 | 57,849 | — | — |
| 2005-07-25 | $23.17 | $23.17 | 84,596 | — | — |
| 2005-07-22 | $23.44 | $23.44 | 87,556 | — | — |
| 2005-07-21 | $23.19 | $23.19 | 64,885 | — | — |
| 2005-07-20 | $23.46 | $23.46 | 199,960 | — | — |
| 2005-07-19 | $23.17 | $23.17 | 63,936 | — | — |
| 2005-07-18 | $22.76 | $22.76 | 64,494 | — | — |
| 2005-07-15 | $23.08 | $23.08 | 57,514 | — | — |
| 2005-07-14 | $23.12 | $23.12 | 84,484 | — | — |
| 2005-07-13 | $23.30 | $23.30 | 95,150 | — | — |
| 2005-07-12 | $23.39 | $23.39 | 115,308 | — | — |
| 2005-07-11 | $23.50 | $23.50 | 98,947 | — | — |
| 2005-07-08 | $23.14 | $23.14 | 136,861 | — | — |
| 2005-07-07 | $23.14 | $23.14 | 67,733 | — | — |
| 2005-07-06 | $23.16 | $23.16 | 144,232 | — | — |
| 2005-07-05 | $23.28 | $23.28 | 105,927 | — | — |
| 2005-07-01 | $23.64 | $23.64 | 114,135 | — | — |
| 2005-06-30 | $23.57 | $23.57 | 134,572 | — | — |
| 2005-06-29 | $23.42 | $23.42 | 297,343 | — | — |
| 2005-06-28 | $23.28 | $23.28 | 259,763 | — | — |
| 2005-06-27 | $23.14 | $23.14 | 313,034 | — | — |
| 2005-06-24 | $22.82 | $22.82 | 1,436,682 | — | — |
| 2005-06-23 | $23.03 | $23.03 | 164,502 | — | — |
| 2005-06-22 | $22.98 | $22.98 | 181,979 | — | — |
| 2005-06-21 | $23.39 | $23.39 | 141,273 | — | — |
| 2005-06-20 | $23.66 | $23.66 | 112,627 | — | — |
| 2005-06-17 | $24.12 | $24.12 | 54,443 | — | — |
| 2005-06-16 | $23.76 | $23.76 | 166,791 | — | — |
| 2005-06-15 | $23.82 | $23.82 | 101,850 | — | — |
| 2005-06-14 | $23.39 | $23.39 | 76,834 | — | — |
| 2005-06-13 | $23.30 | $23.30 | 130,831 | — | — |
| 2005-06-10 | $23.42 | $23.42 | 103,191 | — | — |
| 2005-06-09 | $23.32 | $23.32 | 234,915 | — | — |
| 2005-06-08 | $23.35 | $23.35 | 203,589 | — | — |
| 2005-06-07 | $23.37 | $23.37 | 230,336 | — | — |
| 2005-06-06 | $23.75 | $23.75 | 114,861 | — | — |
| 2005-06-03 | $23.82 | $23.82 | 104,531 | — | — |
| 2005-06-02 | $24.00 | $24.00 | 130,440 | — | — |
| 2005-06-01 | $24.48 | $24.48 | 105,703 | — | — |
| 2005-05-31 | $24.53 | $24.53 | 75,550 | — | — |
| 2005-05-27 | $24.25 | $24.25 | 135,410 | — | — |
| 2005-05-26 | $24.27 | $24.27 | 53,270 | — | — |
| 2005-05-25 | $24.16 | $24.16 | 109,947 | — | — |
| 2005-05-24 | $24.41 | $24.41 | 186,000 | — | — |
| 2005-05-23 | $24.48 | $24.48 | 110,338 | — | — |
| 2005-05-20 | $24.30 | $24.30 | 93,028 | — | — |
| 2005-05-19 | $24.12 | $24.12 | 223,579 | — | — |
| 2005-05-18 | $23.98 | $23.98 | 99,673 | — | — |
| 2005-05-17 | $24.18 | $24.18 | 117,374 | — | — |
| 2005-05-16 | $23.89 | $23.89 | 93,139 | — | — |
| 2005-05-13 | $23.73 | $23.73 | 2,128,193 | — | — |
| 2005-05-12 | $23.89 | $23.89 | 133,120 | — | — |
| 2005-05-11 | $24.89 | $24.89 | 28,366 | — | — |
| 2005-05-10 | $24.89 | $24.89 | 62,205 | — | — |
| 2005-05-09 | $25.07 | $25.07 | 70,190 | — | — |
| 2005-05-06 | $24.95 | $24.95 | 61,423 | — | — |
| 2005-05-05 | $24.91 | $24.91 | 52,880 | — | — |
| 2005-05-04 | $24.80 | $24.80 | 67,565 | — | — |
| 2005-05-03 | $24.89 | $24.89 | 83,423 | — | — |
| 2005-05-02 | $25.11 | $25.11 | 54,666 | — | — |
| 2005-04-29 | $25.18 | $25.18 | 43,164 | — | — |
| 2005-04-28 | $25.25 | $25.25 | 41,098 | — | — |
| 2005-04-27 | $25.43 | $25.43 | 54,331 | — | — |
| 2005-04-26 | $25.52 | $25.52 | 75,383 | — | — |
| 2005-04-25 | $25.68 | $25.68 | 64,382 | — | — |
| 2005-04-22 | $25.16 | $25.16 | 64,047 | — | — |
| 2005-04-21 | $25.48 | $25.48 | 123,572 | — | — |
| 2005-04-20 | $25.16 | $25.16 | 42,996 | — | — |
| 2005-04-19 | $25.68 | $25.68 | 44,504 | — | — |
| 2005-04-18 | $25.77 | $25.77 | 62,372 | — | — |
| 2005-04-15 | $25.77 | $25.77 | 63,433 | — | — |
| 2005-04-14 | $25.93 | $25.93 | 52,545 | — | — |
| 2005-04-13 | $26.06 | $26.06 | 65,667 | — | — |
| 2005-04-12 | $26.42 | $26.42 | 72,200 | — | — |
| 2005-04-11 | $26.43 | $26.43 | 152,329 | — | — |
| 2005-04-08 | $26.92 | $26.92 | 48,022 | — | — |
| 2005-04-07 | $26.99 | $26.99 | 44,169 | — | — |
| 2005-04-06 | $27.13 | $27.13 | 112,516 | — | — |
| 2005-04-05 | $26.74 | $26.74 | 77,560 | — | — |
| 2005-04-04 | $26.65 | $26.65 | 66,504 | — | — |
| 2005-04-01 | $26.72 | $26.72 | 65,834 | — | — |
| 2005-03-31 | $26.49 | $26.49 | 168,690 | — | — |
| 2005-03-30 | $26.65 | $26.65 | 97,439 | — | — |
| 2005-03-29 | $26.43 | $26.43 | 128,151 | — | — |
| 2005-03-28 | $26.43 | $26.43 | 51,093 | — | — |
| 2005-03-24 | $26.42 | $26.42 | 68,403 | — | — |
| 2005-03-23 | $26.25 | $26.25 | 96,155 | — | — |
| 2005-03-22 | $26.31 | $26.31 | 158,750 | — | — |
| 2005-03-21 | $26.27 | $26.27 | 140,212 | — | — |
| 2005-03-18 | $26.43 | $26.43 | 162,157 | — | — |
| 2005-03-17 | $26.76 | $26.76 | 83,479 | — | — |
| 2005-03-16 | $26.77 | $26.77 | 151,045 | — | — |
| 2005-03-15 | $26.76 | $26.76 | 162,212 | — | — |
| 2005-03-14 | $26.52 | $26.52 | 122,622 | — | — |
| 2005-03-11 | $26.22 | $26.22 | 246,250 | — | — |
| 2005-03-10 | $25.97 | $25.97 | 295,612 | — | — |
| 2005-03-09 | $25.86 | $25.86 | 101,962 | — | — |
| 2005-03-08 | $26.11 | $26.11 | 198,117 | — | — |
| 2005-03-07 | $26.47 | $26.47 | 302,703 | — | — |
| 2005-03-04 | $26.31 | $26.31 | 182,426 | — | — |
| 2005-03-03 | $26.54 | $26.54 | 143,506 | — | — |
| 2005-03-02 | $26.79 | $26.79 | 145,516 | — | — |
| 2005-03-01 | $27.26 | $27.26 | 151,045 | — | — |
| 2005-02-28 | $27.44 | $27.44 | 194,990 | — | — |
| 2005-02-25 | $27.22 | $27.22 | 257,139 | — | — |
| 2005-02-24 | $27.40 | $27.40 | 271,154 | — | — |
| 2005-02-23 | $28.03 | $28.03 | 224,250 | — | — |
| 2005-02-22 | $27.63 | $27.63 | 1,699,014 | — | — |
| 2005-02-18 | $28.47 | $28.47 | 50,255 | — | — |
| 2005-02-17 | $28.71 | $28.71 | 221,011 | — | — |
| 2005-02-16 | $29.69 | $29.69 | 100,566 | — | — |
| 2005-02-15 | $29.07 | $29.07 | 186,000 | — | — |
| 2005-02-14 | $28.64 | $28.64 | 123,907 | — | — |
| 2005-02-11 | $29.32 | $29.32 | 400,198 | — | — |
| 2005-02-10 | $28.47 | $28.47 | 548,283 | — | — |
| 2005-02-09 | $27.76 | $27.76 | 328,389 | — | — |
| 2005-02-08 | $27.56 | $27.56 | 176,563 | — | — |
| 2005-02-07 | $27.63 | $27.63 | 203,812 | — | — |
| 2005-02-04 | $27.58 | $27.58 | 91,073 | — | — |
| 2005-02-03 | $27.27 | $27.27 | 209,285 | — | — |
| 2005-02-02 | $27.26 | $27.26 | 201,579 | — | — |
| 2005-02-01 | $26.43 | $26.43 | 88,617 | — | — |
| 2005-01-31 | $26.22 | $26.22 | 165,898 | — | — |
| 2005-01-28 | $26.09 | $26.09 | 73,596 | — | — |
| 2005-01-27 | $26.15 | $26.15 | 86,048 | — | — |
| 2005-01-26 | $26.24 | $26.24 | 183,431 | — | — |
| 2005-01-25 | $25.52 | $25.52 | 102,744 | — | — |
| 2005-01-24 | $25.36 | $25.36 | 327,998 | — | — |
| 2005-01-21 | $25.34 | $25.34 | 259,875 | — | — |
| 2005-01-20 | $25.27 | $25.27 | 389,924 | — | — |
| 2005-01-19 | $25.48 | $25.48 | 200,183 | — | — |
| 2005-01-18 | $25.66 | $25.66 | 258,200 | — | — |
| 2005-01-14 | $25.47 | $25.47 | 270,205 | — | — |
| 2005-01-13 | $25.30 | $25.30 | 159,923 | — | — |
| 2005-01-12 | $25.32 | $25.32 | 161,431 | — | — |
| 2005-01-11 | $25.25 | $25.25 | 122,287 | — | — |
| 2005-01-10 | $25.34 | $25.34 | 173,436 | — | — |
| 2005-01-07 | $25.47 | $25.47 | 131,222 | — | — |
| 2005-01-06 | $25.82 | $25.82 | 119,216 | — | — |
| 2005-01-05 | $26.07 | $26.07 | 182,929 | — | — |
| 2005-01-04 | $26.61 | $26.61 | 186,893 | — | — |
| 2005-01-03 | $27.33 | $27.33 | 259,261 | — | — |