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
- 1997-12-11 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 | $23.89 | $26.35 | 283,800 | — | — |
| 2005-12-29 | $24.21 | $26.62 | 226,200 | — | — |
| 2005-12-28 | $24.20 | $26.61 | 124,200 | — | — |
| 2005-12-27 | $23.91 | $26.29 | 257,800 | — | — |
| 2005-12-23 | $24.28 | $26.70 | 211,000 | — | — |
| 2005-12-22 | $23.81 | $26.18 | 268,000 | — | — |
| 2005-12-21 | $23.65 | $26.01 | 611,100 | — | — |
| 2005-12-20 | $22.86 | $25.14 | 423,700 | — | — |
| 2005-12-19 | $22.86 | $25.14 | 285,400 | — | — |
| 2005-12-16 | $23.20 | $25.51 | 817,200 | — | — |
| 2005-12-15 | $23.50 | $25.84 | 253,800 | — | — |
| 2005-12-14 | $23.96 | $26.35 | 197,000 | — | — |
| 2005-12-13 | $24.00 | $26.39 | 501,300 | — | — |
| 2005-12-12 | $23.60 | $25.95 | 350,600 | — | — |
| 2005-12-09 | $23.11 | $25.41 | 290,100 | — | — |
| 2005-12-08 | $22.85 | $25.13 | 279,400 | — | — |
| 2005-12-07 | $22.62 | $24.87 | 211,700 | — | — |
| 2005-12-06 | $22.58 | $24.83 | 295,800 | — | — |
| 2005-12-05 | $22.51 | $24.75 | 278,900 | — | — |
| 2005-12-02 | $22.95 | $25.24 | 300,800 | — | — |
| 2005-12-01 | $23.30 | $25.62 | 1,479,400 | — | — |
| 2005-11-30 | $22.25 | $24.47 | 339,900 | — | — |
| 2005-11-29 | $22.59 | $24.84 | 208,000 | — | — |
| 2005-11-28 | $22.50 | $24.74 | 304,400 | — | — |
| 2005-11-25 | $22.77 | $25.04 | 94,800 | — | — |
| 2005-11-23 | $22.88 | $25.16 | 136,100 | — | — |
| 2005-11-22 | $22.89 | $25.17 | 173,400 | — | — |
| 2005-11-21 | $22.91 | $25.19 | 209,500 | — | — |
| 2005-11-18 | $22.94 | $25.23 | 223,400 | — | — |
| 2005-11-17 | $22.96 | $25.25 | 298,800 | — | — |
| 2005-11-16 | $22.80 | $25.07 | 310,400 | — | — |
| 2005-11-15 | $23.44 | $25.78 | 284,100 | — | — |
| 2005-11-14 | $23.67 | $26.03 | 173,700 | — | — |
| 2005-11-11 | $23.86 | $26.24 | 148,000 | — | — |
| 2005-11-10 | $23.92 | $26.30 | 248,700 | — | — |
| 2005-11-09 | $23.71 | $26.07 | 262,900 | — | — |
| 2005-11-08 | $23.39 | $25.72 | 204,800 | — | — |
| 2005-11-07 | $23.68 | $26.04 | 254,300 | — | — |
| 2005-11-04 | $23.44 | $25.78 | 342,600 | — | — |
| 2005-11-03 | $23.46 | $25.80 | 262,000 | — | — |
| 2005-11-02 | $23.76 | $26.13 | 330,400 | — | — |
| 2005-11-01 | $23.35 | $25.68 | 452,800 | — | — |
| 2005-10-31 | $23.81 | $26.18 | 579,100 | — | — |
| 2005-10-28 | $23.18 | $25.49 | 466,500 | — | — |
| 2005-10-27 | $22.81 | $25.08 | 528,000 | — | — |
| 2005-10-26 | $23.24 | $25.56 | 408,600 | — | — |
| 2005-10-25 | $23.11 | $25.41 | 834,400 | — | — |
| 2005-10-24 | $23.28 | $25.60 | 806,700 | — | — |
| 2005-10-21 | $22.50 | $24.74 | 730,300 | — | — |
| 2005-10-20 | $22.21 | $24.42 | 804,800 | — | — |
| 2005-10-19 | $22.61 | $24.86 | 1,770,500 | — | — |
| 2005-10-18 | $22.50 | $24.74 | 1,854,900 | — | — |
| 2005-10-17 | $20.49 | $22.53 | 410,900 | — | — |
| 2005-10-14 | $20.10 | $22.10 | 355,700 | — | — |
| 2005-10-13 | $19.91 | $21.89 | 403,500 | — | — |
| 2005-10-12 | $19.79 | $21.76 | 282,600 | — | — |
| 2005-10-11 | $19.66 | $21.62 | 371,400 | — | — |
| 2005-10-10 | $19.93 | $21.92 | 351,900 | — | — |
| 2005-10-07 | $19.77 | $21.74 | 458,200 | — | — |
| 2005-10-06 | $20.00 | $21.99 | 536,100 | — | — |
| 2005-10-05 | $19.75 | $21.72 | 987,800 | — | — |
| 2005-10-04 | $20.22 | $22.24 | 871,200 | — | — |
| 2005-10-03 | $20.26 | $22.28 | 617,200 | — | — |
| 2005-09-30 | $20.17 | $22.18 | 383,400 | — | — |
| 2005-09-29 | $20.01 | $22.00 | 848,900 | — | — |
| 2005-09-28 | $19.70 | $21.66 | 759,600 | — | — |
| 2005-09-27 | $19.50 | $21.37 | 873,000 | — | — |
| 2005-09-26 | $19.03 | $20.85 | 1,219,400 | — | — |
| 2005-09-23 | $18.77 | $20.57 | 2,189,300 | — | — |
| 2005-09-22 | $18.05 | $19.78 | 4,203,300 | — | — |
| 2005-09-21 | $21.26 | $23.29 | 380,200 | — | — |
| 2005-09-20 | $21.69 | $23.77 | 305,200 | — | — |
| 2005-09-19 | $21.96 | $24.06 | 344,000 | — | — |
| 2005-09-16 | $22.27 | $24.40 | 626,400 | — | — |
| 2005-09-15 | $22.04 | $24.15 | 321,700 | — | — |
| 2005-09-14 | $21.63 | $23.70 | 202,100 | — | — |
| 2005-09-13 | $22.16 | $24.28 | 165,500 | — | — |
| 2005-09-12 | $22.46 | $24.61 | 165,100 | — | — |
| 2005-09-09 | $22.58 | $24.74 | 368,100 | — | — |
| 2005-09-08 | $22.22 | $24.35 | 187,900 | — | — |
| 2005-09-07 | $22.32 | $24.46 | 354,300 | — | — |
| 2005-09-06 | $22.76 | $24.94 | 175,400 | — | — |
| 2005-09-02 | $22.79 | $24.97 | 143,000 | — | — |
| 2005-09-01 | $22.68 | $24.85 | 351,800 | — | — |
| 2005-08-31 | $22.52 | $24.68 | 494,000 | — | — |
| 2005-08-30 | $22.29 | $24.42 | 320,700 | — | — |
| 2005-08-29 | $22.36 | $24.50 | 251,000 | — | — |
| 2005-08-26 | $22.18 | $24.30 | 287,100 | — | — |
| 2005-08-25 | $22.40 | $24.54 | 409,600 | — | — |
| 2005-08-24 | $22.59 | $24.75 | 275,100 | — | — |
| 2005-08-23 | $22.90 | $25.09 | 306,100 | — | — |
| 2005-08-22 | $23.00 | $25.20 | 290,400 | — | — |
| 2005-08-19 | $22.91 | $25.10 | 219,100 | — | — |
| 2005-08-18 | $22.80 | $24.98 | 308,300 | — | — |
| 2005-08-17 | $22.85 | $25.04 | 483,300 | — | — |
| 2005-08-16 | $22.70 | $24.87 | 332,600 | — | — |
| 2005-08-15 | $23.24 | $25.46 | 304,500 | — | — |
| 2005-08-12 | $23.11 | $25.32 | 288,500 | — | — |
| 2005-08-11 | $23.50 | $25.75 | 357,600 | — | — |
| 2005-08-10 | $23.54 | $25.79 | 246,400 | — | — |
| 2005-08-09 | $23.36 | $25.60 | 181,600 | — | — |
| 2005-08-08 | $23.31 | $25.54 | 265,100 | — | — |
| 2005-08-05 | $23.57 | $25.83 | 271,600 | — | — |
| 2005-08-04 | $23.65 | $25.91 | 239,200 | — | — |
| 2005-08-03 | $24.14 | $26.45 | 454,600 | — | — |
| 2005-08-02 | $23.93 | $26.22 | 287,500 | — | — |
| 2005-08-01 | $23.73 | $26.00 | 289,000 | — | — |
| 2005-07-29 | $24.07 | $26.37 | 358,200 | — | — |
| 2005-07-28 | $24.10 | $26.41 | 398,800 | — | — |
| 2005-07-27 | $24.00 | $26.30 | 304,600 | — | — |
| 2005-07-26 | $24.00 | $26.30 | 327,900 | — | — |
| 2005-07-25 | $24.04 | $26.34 | 460,800 | — | — |
| 2005-07-22 | $24.20 | $26.52 | 590,200 | — | — |
| 2005-07-21 | $24.12 | $26.43 | 350,100 | — | — |
| 2005-07-20 | $24.47 | $26.81 | 397,300 | — | — |
| 2005-07-19 | $24.36 | $26.69 | 722,100 | — | — |
| 2005-07-18 | $24.06 | $26.36 | 410,000 | — | — |
| 2005-07-15 | $24.53 | $26.88 | 353,800 | — | — |
| 2005-07-14 | $24.46 | $26.80 | 311,000 | — | — |
| 2005-07-13 | $24.28 | $26.60 | 284,300 | — | — |
| 2005-07-12 | $24.63 | $26.99 | 247,000 | — | — |
| 2005-07-11 | $24.70 | $27.06 | 361,100 | — | — |
| 2005-07-08 | $24.70 | $27.06 | 357,700 | — | — |
| 2005-07-07 | $24.27 | $26.59 | 239,300 | — | — |
| 2005-07-06 | $24.74 | $27.11 | 523,400 | — | — |
| 2005-07-05 | $24.05 | $26.35 | 338,600 | — | — |
| 2005-07-01 | $23.99 | $26.29 | 251,000 | — | — |
| 2005-06-30 | $23.76 | $26.03 | 464,000 | — | — |
| 2005-06-29 | $23.85 | $26.13 | 361,100 | — | — |
| 2005-06-28 | $24.15 | $26.46 | 305,400 | — | — |
| 2005-06-27 | $23.38 | $25.62 | 228,000 | — | — |
| 2005-06-24 | $23.73 | $25.92 | 523,400 | — | — |
| 2005-06-23 | $23.93 | $26.14 | 525,100 | — | — |
| 2005-06-22 | $24.31 | $26.56 | 526,000 | — | — |
| 2005-06-21 | $23.76 | $25.96 | 524,800 | — | — |
| 2005-06-20 | $23.50 | $25.67 | 449,100 | — | — |
| 2005-06-17 | $23.40 | $25.56 | 791,400 | — | — |
| 2005-06-16 | $23.25 | $25.40 | 208,000 | — | — |
| 2005-06-15 | $23.28 | $25.43 | 296,500 | — | — |
| 2005-06-14 | $23.46 | $25.63 | 385,900 | — | — |
| 2005-06-13 | $22.82 | $24.93 | 484,500 | — | — |
| 2005-06-10 | $23.19 | $25.33 | 1,194,000 | — | — |
| 2005-06-09 | $22.23 | $24.29 | 1,107,300 | — | — |
| 2005-06-08 | $21.81 | $23.83 | 860,900 | — | — |
| 2005-06-07 | $21.75 | $23.76 | 433,900 | — | — |
| 2005-06-06 | $21.70 | $23.71 | 329,600 | — | — |
| 2005-06-03 | $21.85 | $23.87 | 243,800 | — | — |
| 2005-06-02 | $21.97 | $24.00 | 495,400 | — | — |
| 2005-06-01 | $22.07 | $24.11 | 531,600 | — | — |
| 2005-05-31 | $22.09 | $24.13 | 326,300 | — | — |
| 2005-05-27 | $22.46 | $24.54 | 259,500 | — | — |
| 2005-05-26 | $22.40 | $24.47 | 478,900 | — | — |
| 2005-05-25 | $22.40 | $24.47 | 270,200 | — | — |
| 2005-05-24 | $22.90 | $25.02 | 433,300 | — | — |
| 2005-05-23 | $22.66 | $24.76 | 412,600 | — | — |
| 2005-05-20 | $22.75 | $24.85 | 290,600 | — | — |
| 2005-05-19 | $22.65 | $24.74 | 486,600 | — | — |
| 2005-05-18 | $22.98 | $25.11 | 460,900 | — | — |
| 2005-05-17 | $22.32 | $24.38 | 539,500 | — | — |
| 2005-05-16 | $22.60 | $24.69 | 308,900 | — | — |
| 2005-05-13 | $22.40 | $24.47 | 490,300 | — | — |
| 2005-05-12 | $22.54 | $24.62 | 506,000 | — | — |
| 2005-05-11 | $22.76 | $24.86 | 398,900 | — | — |
| 2005-05-10 | $22.65 | $24.74 | 782,800 | — | — |
| 2005-05-09 | $22.38 | $24.45 | 413,700 | — | — |
| 2005-05-06 | $22.02 | $24.06 | 484,500 | — | — |
| 2005-05-05 | $22.01 | $24.05 | 564,600 | — | — |
| 2005-05-04 | $22.36 | $24.43 | 486,100 | — | — |
| 2005-05-03 | $22.46 | $24.54 | 347,800 | — | — |
| 2005-05-02 | $22.36 | $24.43 | 530,700 | — | — |
| 2005-04-29 | $22.02 | $24.06 | 1,582,500 | — | — |
| 2005-04-28 | $22.41 | $24.48 | 675,200 | — | — |
| 2005-04-27 | $22.63 | $24.72 | 827,800 | — | — |
| 2005-04-26 | $22.82 | $24.93 | 757,800 | — | — |
| 2005-04-25 | $23.45 | $25.62 | 858,200 | — | — |
| 2005-04-22 | $22.49 | $24.57 | 592,900 | — | — |
| 2005-04-21 | $22.96 | $25.08 | 871,200 | — | — |
| 2005-04-20 | $22.77 | $24.88 | 1,128,700 | — | — |
| 2005-04-19 | $23.35 | $25.51 | 1,418,000 | — | — |
| 2005-04-18 | $21.55 | $23.54 | 483,400 | — | — |
| 2005-04-15 | $21.48 | $23.47 | 993,600 | — | — |
| 2005-04-14 | $21.84 | $23.86 | 512,000 | — | — |
| 2005-04-13 | $21.95 | $23.98 | 922,200 | — | — |
| 2005-04-12 | $22.44 | $24.52 | 1,066,300 | — | — |
| 2005-04-11 | $21.32 | $23.29 | 503,200 | — | — |
| 2005-04-08 | $21.20 | $23.16 | 634,200 | — | — |
| 2005-04-07 | $21.30 | $23.27 | 1,468,500 | — | — |
| 2005-04-06 | $21.15 | $23.11 | 2,556,600 | — | — |
| 2005-04-05 | $20.98 | $22.92 | 5,650,300 | — | — |
| 2005-04-04 | $25.86 | $28.25 | 352,100 | — | — |
| 2005-04-01 | $25.90 | $28.30 | 442,900 | — | — |
| 2005-03-31 | $25.99 | $28.39 | 335,200 | — | — |
| 2005-03-30 | $26.12 | $28.54 | 270,200 | — | — |
| 2005-03-29 | $25.69 | $28.07 | 426,600 | — | — |
| 2005-03-28 | $25.79 | $28.18 | 408,500 | — | — |
| 2005-03-24 | $25.77 | $28.08 | 272,500 | — | — |
| 2005-03-23 | $25.85 | $28.16 | 429,200 | — | — |
| 2005-03-22 | $26.01 | $28.34 | 647,400 | — | — |
| 2005-03-21 | $26.18 | $28.52 | 343,200 | — | — |
| 2005-03-18 | $26.41 | $28.77 | 727,100 | — | — |
| 2005-03-17 | $26.81 | $29.21 | 229,300 | — | — |
| 2005-03-16 | $26.57 | $28.95 | 544,900 | — | — |
| 2005-03-15 | $27.10 | $29.53 | 396,600 | — | — |
| 2005-03-14 | $27.42 | $29.87 | 412,400 | — | — |
| 2005-03-11 | $27.24 | $29.68 | 261,700 | — | — |
| 2005-03-10 | $27.53 | $29.99 | 464,500 | — | — |
| 2005-03-09 | $27.45 | $29.91 | 710,400 | — | — |
| 2005-03-08 | $27.87 | $30.36 | 334,400 | — | — |
| 2005-03-07 | $28.30 | $30.83 | 334,100 | — | — |
| 2005-03-04 | $28.80 | $31.38 | 414,600 | — | — |
| 2005-03-03 | $28.35 | $30.89 | 339,000 | — | — |
| 2005-03-02 | $28.14 | $30.66 | 332,800 | — | — |
| 2005-03-01 | $28.13 | $30.65 | 496,500 | — | — |
| 2005-02-28 | $27.97 | $30.47 | 617,800 | — | — |
| 2005-02-25 | $28.00 | $30.51 | 446,700 | — | — |
| 2005-02-24 | $27.07 | $29.49 | 804,500 | — | — |
| 2005-02-23 | $27.26 | $29.70 | 568,700 | — | — |
| 2005-02-22 | $27.74 | $30.22 | 580,400 | — | — |
| 2005-02-18 | $28.36 | $30.90 | 321,900 | — | — |
| 2005-02-17 | $28.58 | $31.14 | 540,500 | — | — |
| 2005-02-16 | $29.10 | $31.70 | 468,200 | — | — |
| 2005-02-15 | $29.53 | $32.17 | 524,300 | — | — |
| 2005-02-14 | $29.41 | $32.04 | 509,400 | — | — |
| 2005-02-11 | $29.55 | $32.20 | 298,100 | — | — |
| 2005-02-10 | $29.57 | $32.22 | 383,200 | — | — |
| 2005-02-09 | $29.45 | $32.09 | 665,200 | — | — |
| 2005-02-08 | $29.48 | $32.12 | 657,500 | — | — |
| 2005-02-07 | $29.89 | $32.57 | 944,800 | — | — |
| 2005-02-04 | $30.14 | $32.84 | 517,100 | — | — |
| 2005-02-03 | $29.78 | $32.45 | 641,500 | — | — |
| 2005-02-02 | $29.98 | $32.66 | 714,700 | — | — |
| 2005-02-01 | $29.66 | $32.31 | 762,000 | — | — |
| 2005-01-31 | $29.36 | $31.99 | 731,700 | — | — |
| 2005-01-28 | $28.74 | $31.31 | 620,000 | — | — |
| 2005-01-27 | $28.97 | $31.56 | 604,200 | — | — |
| 2005-01-26 | $28.30 | $30.83 | 681,700 | — | — |
| 2005-01-25 | $28.10 | $30.62 | 1,501,400 | — | — |
| 2005-01-24 | $28.40 | $30.94 | 1,361,200 | — | — |
| 2005-01-21 | $27.63 | $30.10 | 485,200 | — | — |
| 2005-01-20 | $27.47 | $29.93 | 699,400 | — | — |
| 2005-01-19 | $27.55 | $30.02 | 388,600 | — | — |
| 2005-01-18 | $27.87 | $30.36 | 602,000 | — | — |
| 2005-01-14 | $27.11 | $29.53 | 293,600 | — | — |
| 2005-01-13 | $27.05 | $29.47 | 564,800 | — | — |
| 2005-01-12 | $26.95 | $29.36 | 320,200 | — | — |
| 2005-01-11 | $26.93 | $29.35 | 572,800 | — | — |
| 2005-01-10 | $27.33 | $29.77 | 541,000 | — | — |
| 2005-01-07 | $26.92 | $29.34 | 452,800 | — | — |
| 2005-01-06 | $27.26 | $29.71 | 1,311,400 | — | — |
| 2005-01-05 | $25.80 | $28.11 | 484,800 | — | — |
| 2005-01-04 | $26.14 | $28.47 | 495,600 | — | — |
| 2005-01-03 | $26.43 | $28.80 | 404,400 | — | — |