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
- 1996-02-01 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 | $26.01 | $26.01 | 352,678 | — | — |
| 2005-12-29 | $26.12 | $26.12 | 425,551 | — | — |
| 2005-12-28 | $26.20 | $26.20 | 541,271 | — | — |
| 2005-12-27 | $26.29 | $26.29 | 349,432 | — | — |
| 2005-12-23 | $26.59 | $26.59 | 366,636 | — | — |
| 2005-12-22 | $26.61 | $26.61 | 388,222 | — | — |
| 2005-12-21 | $26.68 | $26.68 | 744,957 | — | — |
| 2005-12-20 | $26.55 | $26.55 | 645,143 | — | — |
| 2005-12-19 | $26.68 | $26.68 | 731,648 | — | — |
| 2005-12-16 | $27.11 | $27.11 | 499,235 | — | — |
| 2005-12-15 | $27.21 | $27.21 | 502,481 | — | — |
| 2005-12-14 | $27.17 | $27.17 | 489,497 | — | — |
| 2005-12-13 | $27.11 | $27.11 | 794,621 | — | — |
| 2005-12-12 | $27.14 | $27.14 | 948,481 | — | — |
| 2005-12-09 | $26.94 | $26.94 | 863,761 | — | — |
| 2005-12-08 | $26.88 | $26.88 | 1,157,199 | — | — |
| 2005-12-07 | $26.64 | $26.64 | 1,022,977 | — | — |
| 2005-12-06 | $26.24 | $26.24 | 607,814 | — | — |
| 2005-12-05 | $25.98 | $25.98 | 657,640 | — | — |
| 2005-12-02 | $26.16 | $26.16 | 1,049,919 | — | — |
| 2005-12-01 | $25.57 | $25.57 | 2,551,031 | — | — |
| 2005-11-30 | $25.42 | $25.42 | 3,562,160 | — | — |
| 2005-11-29 | $26.11 | $26.11 | 601,484 | — | — |
| 2005-11-28 | $26.14 | $26.14 | 1,707,071 | — | — |
| 2005-11-25 | $26.79 | $26.79 | 252,214 | — | — |
| 2005-11-23 | $26.93 | $26.93 | 616,578 | — | — |
| 2005-11-22 | $26.99 | $26.99 | 1,467,517 | — | — |
| 2005-11-21 | $27.09 | $27.09 | 699,838 | — | — |
| 2005-11-18 | $27.30 | $27.30 | 869,279 | — | — |
| 2005-11-17 | $27.05 | $27.05 | 597,589 | — | — |
| 2005-11-16 | $26.97 | $26.97 | 1,120,032 | — | — |
| 2005-11-15 | $26.89 | $26.89 | 719,314 | — | — |
| 2005-11-14 | $27.10 | $27.10 | 958,544 | — | — |
| 2005-11-11 | $26.68 | $26.68 | 1,467,030 | — | — |
| 2005-11-10 | $27.06 | $27.06 | 1,355,692 | — | — |
| 2005-11-09 | $27.55 | $27.55 | 2,262,300 | — | — |
| 2005-11-08 | $26.41 | $26.41 | 1,376,142 | — | — |
| 2005-11-07 | $26.41 | $26.41 | 1,238,187 | — | — |
| 2005-11-04 | $26.12 | $26.12 | 1,617,482 | — | — |
| 2005-11-03 | $25.92 | $25.92 | 1,070,369 | — | — |
| 2005-11-02 | $25.69 | $25.69 | 2,128,727 | — | — |
| 2005-11-01 | $24.65 | $24.65 | 1,849,084 | — | — |
| 2005-10-31 | $24.03 | $24.03 | 886,970 | — | — |
| 2005-10-28 | $24.00 | $24.00 | 1,567,656 | — | — |
| 2005-10-27 | $23.66 | $23.66 | 1,319,337 | — | — |
| 2005-10-26 | $22.74 | $22.74 | 781,799 | — | — |
| 2005-10-25 | $23.08 | $23.08 | 354,626 | — | — |
| 2005-10-24 | $23.22 | $23.22 | 370,206 | — | — |
| 2005-10-21 | $22.94 | $22.94 | 696,105 | — | — |
| 2005-10-20 | $22.61 | $22.61 | 554,579 | — | — |
| 2005-10-19 | $22.53 | $22.53 | 255,947 | — | — |
| 2005-10-18 | $22.17 | $22.17 | 285,161 | — | — |
| 2005-10-17 | $21.91 | $21.91 | 315,998 | — | — |
| 2005-10-14 | $21.92 | $21.92 | 501,507 | — | — |
| 2005-10-13 | $21.64 | $21.64 | 400,556 | — | — |
| 2005-10-12 | $21.44 | $21.44 | 801,924 | — | — |
| 2005-10-11 | $21.93 | $21.93 | 286,622 | — | — |
| 2005-10-10 | $22.03 | $22.03 | 484,790 | — | — |
| 2005-10-07 | $21.80 | $21.80 | 453,304 | — | — |
| 2005-10-06 | $22.08 | $22.08 | 319,893 | — | — |
| 2005-10-05 | $22.13 | $22.13 | 465,314 | — | — |
| 2005-10-04 | $22.54 | $22.54 | 306,098 | — | — |
| 2005-10-03 | $22.47 | $22.47 | 711,036 | — | — |
| 2005-09-30 | $22.61 | $22.61 | 212,613 | — | — |
| 2005-09-29 | $22.64 | $22.64 | 377,834 | — | — |
| 2005-09-28 | $22.42 | $22.42 | 446,974 | — | — |
| 2005-09-27 | $22.41 | $22.41 | 644,656 | — | — |
| 2005-09-26 | $22.65 | $22.65 | 639,787 | — | — |
| 2005-09-23 | $22.98 | $22.98 | 534,616 | — | — |
| 2005-09-22 | $22.62 | $22.62 | 609,112 | — | — |
| 2005-09-21 | $22.72 | $22.72 | 694,806 | — | — |
| 2005-09-20 | $22.47 | $22.47 | 296,035 | — | — |
| 2005-09-19 | $22.50 | $22.50 | 355,275 | — | — |
| 2005-09-16 | $22.74 | $22.74 | 639,462 | — | — |
| 2005-09-15 | $22.50 | $22.50 | 495,502 | — | — |
| 2005-09-14 | $22.37 | $22.37 | 1,068,908 | — | — |
| 2005-09-13 | $22.46 | $22.46 | 1,163,853 | — | — |
| 2005-09-12 | $21.95 | $21.95 | 428,310 | — | — |
| 2005-09-09 | $21.60 | $21.60 | 339,045 | — | — |
| 2005-09-08 | $21.59 | $21.59 | 516,926 | — | — |
| 2005-09-07 | $21.61 | $21.61 | 557,176 | — | — |
| 2005-09-06 | $21.61 | $21.61 | 1,627,869 | — | — |
| 2005-09-02 | $21.54 | $21.54 | 592,395 | — | — |
| 2005-09-01 | $21.52 | $21.52 | 646,441 | — | — |
| 2005-08-31 | $21.25 | $21.25 | 898,168 | — | — |
| 2005-08-30 | $21.06 | $21.06 | 1,669,418 | — | — |
| 2005-08-29 | $21.34 | $21.34 | 446,812 | — | — |
| 2005-08-26 | $21.53 | $21.53 | 559,286 | — | — |
| 2005-08-25 | $21.63 | $21.63 | 625,667 | — | — |
| 2005-08-24 | $21.21 | $21.21 | 990,517 | — | — |
| 2005-08-23 | $21.10 | $21.10 | 501,669 | — | — |
| 2005-08-22 | $21.20 | $21.20 | 489,497 | — | — |
| 2005-08-19 | $21.32 | $21.32 | 779,202 | — | — |
| 2005-08-18 | $20.90 | $20.90 | 773,197 | — | — |
| 2005-08-17 | $20.69 | $20.69 | 335,636 | — | — |
| 2005-08-16 | $20.58 | $20.58 | 255,947 | — | — |
| 2005-08-15 | $20.59 | $20.59 | 495,664 | — | — |
| 2005-08-12 | $20.76 | $20.76 | 500,209 | — | — |
| 2005-08-11 | $20.76 | $20.76 | 477,324 | — | — |
| 2005-08-10 | $20.49 | $20.49 | 587,039 | — | — |
| 2005-08-09 | $20.51 | $20.51 | 572,108 | — | — |
| 2005-08-08 | $20.67 | $20.67 | 728,565 | — | — |
| 2005-08-05 | $20.90 | $20.90 | 199,954 | — | — |
| 2005-08-04 | $21.08 | $21.08 | 377,023 | — | — |
| 2005-08-03 | $21.15 | $21.15 | 613,007 | — | — |
| 2005-08-02 | $20.92 | $20.92 | 556,202 | — | — |
| 2005-08-01 | $21.09 | $21.09 | 848,991 | — | — |
| 2005-07-29 | $21.13 | $21.13 | 1,785,462 | — | — |
| 2005-07-28 | $21.47 | $21.47 | 2,387,108 | — | — |
| 2005-07-27 | $19.10 | $19.10 | 1,440,250 | — | — |
| 2005-07-26 | $19.41 | $19.41 | 623,557 | — | — |
| 2005-07-25 | $19.64 | $19.64 | 518,062 | — | — |
| 2005-07-22 | $19.91 | $19.91 | 493,879 | — | — |
| 2005-07-21 | $19.88 | $19.88 | 622,907 | — | — |
| 2005-07-20 | $19.51 | $19.51 | 882,425 | — | — |
| 2005-07-19 | $19.29 | $19.29 | 460,283 | — | — |
| 2005-07-18 | $19.00 | $19.00 | 301,878 | — | — |
| 2005-07-15 | $19.04 | $19.04 | 305,449 | — | — |
| 2005-07-14 | $19.08 | $19.08 | 563,506 | — | — |
| 2005-07-13 | $19.23 | $19.23 | 369,233 | — | — |
| 2005-07-12 | $19.22 | $19.22 | 586,228 | — | — |
| 2005-07-11 | $19.51 | $19.51 | 819,940 | — | — |
| 2005-07-08 | $19.44 | $19.44 | 1,125,713 | — | — |
| 2005-07-07 | $19.00 | $19.00 | 558,961 | — | — |
| 2005-07-06 | $19.08 | $19.08 | 846,070 | — | — |
| 2005-07-05 | $18.95 | $18.95 | 797,380 | — | — |
| 2005-07-01 | $19.02 | $19.02 | 696,916 | — | — |
| 2005-06-30 | $19.11 | $19.11 | 1,556,619 | — | — |
| 2005-06-29 | $18.53 | $18.53 | 774,171 | — | — |
| 2005-06-28 | $18.58 | $18.58 | 1,174,727 | — | — |
| 2005-06-27 | $18.29 | $18.29 | 1,161,419 | — | — |
| 2005-06-24 | $18.02 | $18.02 | 894,922 | — | — |
| 2005-06-23 | $17.96 | $17.96 | 1,614,236 | — | — |
| 2005-06-22 | $17.63 | $17.63 | 692,696 | — | — |
| 2005-06-21 | $17.54 | $17.54 | 443,404 | — | — |
| 2005-06-20 | $17.47 | $17.47 | 656,990 | — | — |
| 2005-06-17 | $17.33 | $17.33 | 2,071,922 | — | — |
| 2005-06-16 | $17.26 | $17.26 | 707,141 | — | — |
| 2005-06-15 | $17.28 | $17.28 | 601,971 | — | — |
| 2005-06-14 | $17.25 | $17.25 | 827,568 | — | — |
| 2005-06-13 | $17.31 | $17.31 | 875,446 | — | — |
| 2005-06-10 | $17.11 | $17.11 | 662,671 | — | — |
| 2005-06-09 | $17.13 | $17.13 | 4,440,203 | — | — |
| 2005-06-08 | $17.36 | $17.36 | 597,102 | — | — |
| 2005-06-07 | $17.34 | $17.34 | 459,147 | — | — |
| 2005-06-06 | $17.48 | $17.48 | 491,607 | — | — |
| 2005-06-03 | $17.63 | $17.63 | 981,104 | — | — |
| 2005-06-02 | $17.56 | $17.56 | 460,283 | — | — |
| 2005-06-01 | $17.49 | $17.49 | 2,384,999 | — | — |
| 2005-05-31 | $17.68 | $17.68 | 620,960 | — | — |
| 2005-05-27 | $17.74 | $17.74 | 256,434 | — | — |
| 2005-05-26 | $17.84 | $17.84 | 474,241 | — | — |
| 2005-05-25 | $17.63 | $17.63 | 507,674 | — | — |
| 2005-05-24 | $17.84 | $17.84 | 674,519 | — | — |
| 2005-05-23 | $17.94 | $17.94 | 648,226 | — | — |
| 2005-05-20 | $18.03 | $18.03 | 786,344 | — | — |
| 2005-05-19 | $18.07 | $18.07 | 816,531 | — | — |
| 2005-05-18 | $17.86 | $17.86 | 667,702 | — | — |
| 2005-05-17 | $17.72 | $17.72 | 640,111 | — | — |
| 2005-05-16 | $17.78 | $17.78 | 307,721 | — | — |
| 2005-05-13 | $17.62 | $17.62 | 337,097 | — | — |
| 2005-05-12 | $17.72 | $17.72 | 600,672 | — | — |
| 2005-05-11 | $17.95 | $17.95 | 286,460 | — | — |
| 2005-05-10 | $17.99 | $17.99 | 581,521 | — | — |
| 2005-05-09 | $18.02 | $18.02 | 947,994 | — | — |
| 2005-05-06 | $17.95 | $17.95 | 918,456 | — | — |
| 2005-05-05 | $18.02 | $18.02 | 1,188,685 | — | — |
| 2005-05-04 | $17.98 | $17.98 | 1,477,579 | — | — |
| 2005-05-03 | $17.90 | $17.90 | 1,992,882 | — | — |
| 2005-05-02 | $18.07 | $18.07 | 2,158,265 | — | — |
| 2005-04-29 | $18.30 | $18.30 | 1,794,389 | — | — |
| 2005-04-28 | $18.30 | $18.30 | 4,900,324 | — | — |
| 2005-04-27 | $17.34 | $17.34 | 1,304,081 | — | — |
| 2005-04-26 | $17.14 | $17.14 | 1,043,264 | — | — |
| 2005-04-25 | $17.45 | $17.45 | 1,127,011 | — | — |
| 2005-04-22 | $17.10 | $17.10 | 926,408 | — | — |
| 2005-04-21 | $17.24 | $17.24 | 1,209,135 | — | — |
| 2005-04-20 | $16.82 | $16.82 | 1,052,353 | — | — |
| 2005-04-19 | $16.94 | $16.94 | 767,192 | — | — |
| 2005-04-18 | $16.89 | $16.89 | 900,278 | — | — |
| 2005-04-15 | $17.17 | $17.17 | 790,239 | — | — |
| 2005-04-14 | $17.25 | $17.25 | 526,988 | — | — |
| 2005-04-13 | $17.50 | $17.50 | 537,700 | — | — |
| 2005-04-12 | $17.86 | $17.86 | 711,523 | — | — |
| 2005-04-11 | $17.75 | $17.75 | 667,865 | — | — |
| 2005-04-08 | $17.63 | $17.63 | 688,314 | — | — |
| 2005-04-07 | $17.65 | $17.65 | 559,935 | — | — |
| 2005-04-06 | $17.52 | $17.52 | 625,667 | — | — |
| 2005-04-05 | $17.26 | $17.26 | 1,026,548 | — | — |
| 2005-04-04 | $17.24 | $17.24 | 1,258,961 | — | — |
| 2005-04-01 | $17.54 | $17.54 | 538,025 | — | — |
| 2005-03-31 | $17.77 | $17.77 | 622,583 | — | — |
| 2005-03-30 | $17.65 | $17.65 | 1,147,461 | — | — |
| 2005-03-29 | $17.74 | $17.74 | 2,193,485 | — | — |
| 2005-03-28 | $18.41 | $18.41 | 429,121 | — | — |
| 2005-03-24 | $18.34 | $18.34 | 557,176 | — | — |
| 2005-03-23 | $18.37 | $18.37 | 328,658 | — | — |
| 2005-03-22 | $18.50 | $18.50 | 1,129,121 | — | — |
| 2005-03-21 | $18.58 | $18.58 | 897,194 | — | — |
| 2005-03-18 | $18.74 | $18.74 | 580,385 | — | — |
| 2005-03-17 | $18.98 | $18.98 | 749,501 | — | — |
| 2005-03-16 | $18.90 | $18.90 | 727,753 | — | — |
| 2005-03-15 | $19.10 | $19.10 | 1,103,153 | — | — |
| 2005-03-14 | $19.19 | $19.19 | 949,780 | — | — |
| 2005-03-11 | $18.95 | $18.95 | 1,138,535 | — | — |
| 2005-03-10 | $18.96 | $18.96 | 520,821 | — | — |
| 2005-03-09 | $18.92 | $18.92 | 1,399,351 | — | — |
| 2005-03-08 | $19.31 | $19.31 | 1,182,031 | — | — |
| 2005-03-07 | $19.29 | $19.29 | 1,095,525 | — | — |
| 2005-03-04 | $19.19 | $19.19 | 1,643,774 | — | — |
| 2005-03-03 | $18.79 | $18.79 | 2,495,687 | — | — |
| 2005-03-02 | $18.76 | $18.76 | 8,260,908 | — | — |
| 2005-03-01 | $16.65 | $16.65 | 1,142,105 | — | — |
| 2005-02-28 | $16.67 | $16.67 | 1,005,449 | — | — |
| 2005-02-25 | $16.73 | $16.73 | 980,941 | — | — |
| 2005-02-24 | $16.72 | $16.72 | 1,276,327 | — | — |
| 2005-02-23 | $16.78 | $16.78 | 1,657,895 | — | — |
| 2005-02-22 | $16.75 | $16.75 | 1,126,037 | — | — |
| 2005-02-18 | $16.81 | $16.81 | 1,115,975 | — | — |
| 2005-02-17 | $16.88 | $16.88 | 1,199,559 | — | — |
| 2005-02-16 | $17.01 | $17.01 | 2,129,538 | — | — |
| 2005-02-15 | $17.12 | $17.12 | 1,628,681 | — | — |
| 2005-02-14 | $17.35 | $17.35 | 1,356,990 | — | — |
| 2005-02-11 | $17.62 | $17.62 | 1,092,117 | — | — |
| 2005-02-10 | $17.38 | $17.38 | 883,561 | — | — |
| 2005-02-09 | $17.42 | $17.42 | 972,826 | — | — |
| 2005-02-08 | $17.68 | $17.68 | 940,853 | — | — |
| 2005-02-07 | $17.64 | $17.64 | 1,461,836 | — | — |
| 2005-02-04 | $17.65 | $17.65 | 581,196 | — | — |
| 2005-02-03 | $17.50 | $17.50 | 895,085 | — | — |
| 2005-02-02 | $17.47 | $17.47 | 894,435 | — | — |
| 2005-02-01 | $17.39 | $17.39 | 1,922,119 | — | — |
| 2005-01-31 | $17.38 | $17.38 | 1,032,715 | — | — |
| 2005-01-28 | $17.47 | $17.47 | 1,023,464 | — | — |
| 2005-01-27 | $17.39 | $17.39 | 1,194,528 | — | — |
| 2005-01-26 | $17.25 | $17.25 | 2,978,043 | — | — |
| 2005-01-25 | $17.25 | $17.25 | 1,519,615 | — | — |
| 2005-01-24 | $17.38 | $17.38 | 1,426,617 | — | — |
| 2005-01-21 | $17.74 | $17.74 | 1,018,270 | — | — |
| 2005-01-20 | $17.87 | $17.87 | 1,093,091 | — | — |
| 2005-01-19 | $17.78 | $17.78 | 1,111,268 | — | — |
| 2005-01-18 | $18.20 | $18.20 | 596,615 | — | — |
| 2005-01-14 | $18.06 | $18.06 | 560,422 | — | — |
| 2005-01-13 | $18.01 | $18.01 | 473,754 | — | — |
| 2005-01-12 | $18.31 | $18.31 | 992,140 | — | — |
| 2005-01-11 | $17.79 | $17.79 | 1,491,862 | — | — |
| 2005-01-10 | $18.16 | $18.16 | 577,463 | — | — |
| 2005-01-07 | $18.27 | $18.27 | 701,461 | — | — |
| 2005-01-06 | $18.11 | $18.11 | 1,034,013 | — | — |
| 2005-01-05 | $18.07 | $18.07 | 1,216,276 | — | — |
| 2005-01-04 | $17.84 | $17.84 | 3,581,474 | — | — |
| 2005-01-03 | $18.37 | $18.37 | 1,536,819 | — | — |