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
- 2000-09-29 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 | $23.71 | $23.71 | 98,182 | — | — |
| 2005-12-29 | $23.72 | $23.72 | 84,908 | — | — |
| 2005-12-28 | $23.95 | $23.95 | 97,523 | — | — |
| 2005-12-27 | $23.76 | $23.76 | 212,818 | — | — |
| 2005-12-23 | $24.80 | $24.80 | 148,753 | — | — |
| 2005-12-22 | $24.44 | $24.44 | 226,531 | — | — |
| 2005-12-21 | $24.10 | $24.10 | 231,467 | — | — |
| 2005-12-20 | $24.17 | $24.17 | 278,199 | — | — |
| 2005-12-19 | $24.03 | $24.03 | 227,298 | — | — |
| 2005-12-16 | $24.79 | $24.79 | 282,148 | — | — |
| 2005-12-15 | $24.87 | $24.87 | 134,383 | — | — |
| 2005-12-14 | $25.46 | $25.46 | 76,680 | — | — |
| 2005-12-13 | $25.77 | $25.77 | 228,176 | — | — |
| 2005-12-12 | $25.85 | $25.85 | 274,360 | — | — |
| 2005-12-09 | $25.52 | $25.52 | 185,503 | — | — |
| 2005-12-08 | $25.62 | $25.62 | 158,626 | — | — |
| 2005-12-07 | $25.78 | $25.78 | 159,504 | — | — |
| 2005-12-06 | $26.05 | $26.05 | 157,310 | — | — |
| 2005-12-05 | $26.29 | $26.29 | 113,210 | — | — |
| 2005-12-02 | $26.44 | $26.44 | 148,205 | — | — |
| 2005-12-01 | $26.39 | $26.39 | 222,910 | — | — |
| 2005-11-30 | $26.42 | $26.42 | 219,619 | — | — |
| 2005-11-29 | $26.34 | $26.34 | 241,011 | — | — |
| 2005-11-28 | $26.41 | $26.41 | 453,829 | — | — |
| 2005-11-25 | $27.25 | $27.25 | 111,565 | — | — |
| 2005-11-23 | $27.07 | $27.07 | 525,244 | — | — |
| 2005-11-22 | $26.80 | $26.80 | 886,266 | — | — |
| 2005-11-21 | $26.05 | $26.05 | 158,517 | — | — |
| 2005-11-18 | $26.34 | $26.34 | 195,485 | — | — |
| 2005-11-17 | $26.33 | $26.33 | 195,156 | — | — |
| 2005-11-16 | $25.48 | $25.48 | 148,424 | — | — |
| 2005-11-15 | $25.59 | $25.59 | 243,753 | — | — |
| 2005-11-14 | $26.25 | $26.25 | 294,654 | — | — |
| 2005-11-11 | $25.86 | $25.86 | 485,093 | — | — |
| 2005-11-10 | $25.52 | $25.52 | 553,107 | — | — |
| 2005-11-09 | $25.00 | $25.00 | 587,005 | — | — |
| 2005-11-08 | $25.19 | $25.19 | 147,437 | — | — |
| 2005-11-07 | $25.76 | $25.76 | 235,965 | — | — |
| 2005-11-04 | $25.89 | $25.89 | 195,815 | — | — |
| 2005-11-03 | $25.52 | $25.52 | 259,441 | — | — |
| 2005-11-02 | $25.31 | $25.31 | 210,405 | — | — |
| 2005-11-01 | $25.13 | $25.13 | 396,236 | — | — |
| 2005-10-31 | $23.76 | $23.76 | 215,670 | — | — |
| 2005-10-28 | $23.03 | $23.03 | 173,436 | — | — |
| 2005-10-27 | $22.63 | $22.63 | 140,855 | — | — |
| 2005-10-26 | $22.82 | $22.82 | 72,731 | — | — |
| 2005-10-25 | $22.56 | $22.56 | 193,730 | — | — |
| 2005-10-24 | $22.72 | $22.72 | 77,339 | — | — |
| 2005-10-21 | $22.26 | $22.26 | 126,484 | — | — |
| 2005-10-20 | $22.51 | $22.51 | 115,185 | — | — |
| 2005-10-19 | $23.21 | $23.21 | 244,960 | — | — |
| 2005-10-18 | $22.48 | $22.48 | 194,608 | — | — |
| 2005-10-17 | $22.25 | $22.25 | 384,169 | — | — |
| 2005-10-14 | $22.01 | $22.01 | 198,338 | — | — |
| 2005-10-13 | $22.13 | $22.13 | 182,541 | — | — |
| 2005-10-12 | $22.42 | $22.42 | 326,796 | — | — |
| 2005-10-11 | $22.58 | $22.58 | 190,220 | — | — |
| 2005-10-10 | $22.94 | $22.94 | 183,199 | — | — |
| 2005-10-07 | $23.63 | $23.63 | 99,279 | — | — |
| 2005-10-06 | $23.59 | $23.59 | 169,048 | — | — |
| 2005-10-05 | $24.18 | $24.18 | 165,866 | — | — |
| 2005-10-04 | $24.84 | $24.84 | 110,797 | — | — |
| 2005-10-03 | $25.12 | $25.12 | 242,108 | — | — |
| 2005-09-30 | $25.01 | $25.01 | 82,275 | — | — |
| 2005-09-29 | $24.92 | $24.92 | 199,215 | — | — |
| 2005-09-28 | $24.81 | $24.81 | 175,739 | — | — |
| 2005-09-27 | $24.57 | $24.57 | 336,779 | — | — |
| 2005-09-26 | $24.93 | $24.93 | 123,742 | — | — |
| 2005-09-23 | $24.48 | $24.48 | 150,399 | — | — |
| 2005-09-22 | $24.24 | $24.24 | 108,274 | — | — |
| 2005-09-21 | $24.05 | $24.05 | 119,902 | — | — |
| 2005-09-20 | $24.22 | $24.22 | 199,435 | — | — |
| 2005-09-19 | $24.40 | $24.40 | 202,287 | — | — |
| 2005-09-16 | $24.34 | $24.34 | 168,060 | — | — |
| 2005-09-15 | $24.09 | $24.09 | 169,157 | — | — |
| 2005-09-14 | $24.01 | $24.01 | 187,368 | — | — |
| 2005-09-13 | $24.59 | $24.59 | 476,866 | — | — |
| 2005-09-12 | $24.00 | $24.00 | 201,629 | — | — |
| 2005-09-09 | $23.28 | $23.28 | 166,744 | — | — |
| 2005-09-08 | $22.78 | $22.78 | 204,371 | — | — |
| 2005-09-07 | $22.92 | $22.92 | 244,741 | — | — |
| 2005-09-06 | $22.83 | $22.83 | 98,182 | — | — |
| 2005-09-02 | $22.73 | $22.73 | 190,988 | — | — |
| 2005-09-01 | $22.78 | $22.78 | 129,007 | — | — |
| 2005-08-31 | $22.79 | $22.79 | 228,834 | — | — |
| 2005-08-30 | $22.75 | $22.75 | 174,204 | — | — |
| 2005-08-29 | $22.70 | $22.70 | 138,661 | — | — |
| 2005-08-26 | $22.07 | $22.07 | 64,613 | — | — |
| 2005-08-25 | $22.42 | $22.42 | 135,260 | — | — |
| 2005-08-24 | $22.42 | $22.42 | 197,131 | — | — |
| 2005-08-23 | $22.46 | $22.46 | 197,241 | — | — |
| 2005-08-22 | $22.78 | $22.78 | 152,483 | — | — |
| 2005-08-19 | $22.44 | $22.44 | 190,220 | — | — |
| 2005-08-18 | $22.33 | $22.33 | 199,654 | — | — |
| 2005-08-17 | $22.20 | $22.20 | 398,211 | — | — |
| 2005-08-16 | $22.33 | $22.33 | 186,600 | — | — |
| 2005-08-15 | $22.51 | $22.51 | 81,068 | — | — |
| 2005-08-12 | $22.44 | $22.44 | 276,663 | — | — |
| 2005-08-11 | $22.45 | $22.45 | 220,497 | — | — |
| 2005-08-10 | $22.26 | $22.26 | 1,104,240 | — | — |
| 2005-08-09 | $22.70 | $22.70 | 284,781 | — | — |
| 2005-08-08 | $22.69 | $22.69 | 333,159 | — | — |
| 2005-08-05 | $21.96 | $21.96 | 131,311 | — | — |
| 2005-08-04 | $22.35 | $22.35 | 157,090 | — | — |
| 2005-08-03 | $22.42 | $22.42 | 136,247 | — | — |
| 2005-08-02 | $22.75 | $22.75 | 273,592 | — | — |
| 2005-08-01 | $22.35 | $22.35 | 309,464 | — | — |
| 2005-07-29 | $22.07 | $22.07 | 121,328 | — | — |
| 2005-07-28 | $22.44 | $22.44 | 209,198 | — | — |
| 2005-07-27 | $22.26 | $22.26 | 165,757 | — | — |
| 2005-07-26 | $21.96 | $21.96 | 123,522 | — | — |
| 2005-07-25 | $22.06 | $22.06 | 190,000 | — | — |
| 2005-07-22 | $22.24 | $22.24 | 221,704 | — | — |
| 2005-07-21 | $21.68 | $21.68 | 230,041 | — | — |
| 2005-07-20 | $21.60 | $21.60 | 196,363 | — | — |
| 2005-07-19 | $21.03 | $21.03 | 276,444 | — | — |
| 2005-07-18 | $20.80 | $20.80 | 373,199 | — | — |
| 2005-07-15 | $20.65 | $20.65 | 600,169 | — | — |
| 2005-07-14 | $20.73 | $20.73 | 1,805,552 | — | — |
| 2005-07-13 | $21.80 | $21.80 | 205,029 | — | — |
| 2005-07-12 | $21.68 | $21.68 | 139,648 | — | — |
| 2005-07-11 | $21.97 | $21.97 | 168,170 | — | — |
| 2005-07-08 | $22.20 | $22.20 | 174,533 | — | — |
| 2005-07-07 | $21.79 | $21.79 | 104,215 | — | — |
| 2005-07-06 | $21.57 | $21.57 | 88,418 | — | — |
| 2005-07-05 | $21.93 | $21.93 | 199,983 | — | — |
| 2005-07-01 | $21.89 | $21.89 | 97,414 | — | — |
| 2005-06-30 | $21.79 | $21.79 | 289,279 | — | — |
| 2005-06-29 | $21.62 | $21.62 | 189,013 | — | — |
| 2005-06-28 | $21.08 | $21.08 | 291,254 | — | — |
| 2005-06-27 | $20.95 | $20.95 | 762,634 | — | — |
| 2005-06-24 | $20.74 | $20.74 | 1,141,538 | — | — |
| 2005-06-23 | $20.41 | $20.41 | 275,018 | — | — |
| 2005-06-22 | $20.54 | $20.54 | 214,025 | — | — |
| 2005-06-21 | $20.65 | $20.65 | 110,797 | — | — |
| 2005-06-20 | $20.72 | $20.72 | 244,083 | — | — |
| 2005-06-17 | $21.00 | $21.00 | 254,175 | — | — |
| 2005-06-16 | $21.13 | $21.13 | 159,065 | — | — |
| 2005-06-15 | $20.97 | $20.97 | 241,998 | — | — |
| 2005-06-14 | $20.96 | $20.96 | 311,219 | — | — |
| 2005-06-13 | $20.91 | $20.91 | 223,349 | — | — |
| 2005-06-10 | $21.12 | $21.12 | 175,849 | — | — |
| 2005-06-09 | $21.33 | $21.33 | 83,482 | — | — |
| 2005-06-08 | $21.51 | $21.51 | 59,567 | — | — |
| 2005-06-07 | $21.78 | $21.78 | 235,197 | — | — |
| 2005-06-06 | $21.76 | $21.76 | 223,569 | — | — |
| 2005-06-03 | $21.80 | $21.80 | 207,991 | — | — |
| 2005-06-02 | $22.33 | $22.33 | 311,767 | — | — |
| 2005-06-01 | $21.66 | $21.66 | 347,420 | — | — |
| 2005-05-31 | $21.91 | $21.91 | 382,743 | — | — |
| 2005-05-27 | $22.17 | $22.17 | 267,668 | — | — |
| 2005-05-26 | $22.11 | $22.11 | 215,231 | — | — |
| 2005-05-25 | $22.28 | $22.28 | 200,422 | — | — |
| 2005-05-24 | $22.44 | $22.44 | 282,587 | — | — |
| 2005-05-23 | $22.45 | $22.45 | 527,438 | — | — |
| 2005-05-20 | $22.64 | $22.64 | 299,920 | — | — |
| 2005-05-19 | $22.47 | $22.47 | 254,394 | — | — |
| 2005-05-18 | $22.43 | $22.43 | 284,013 | — | — |
| 2005-05-17 | $22.05 | $22.05 | 261,635 | — | — |
| 2005-05-16 | $22.26 | $22.26 | 219,071 | — | — |
| 2005-05-13 | $21.88 | $21.88 | 315,717 | — | — |
| 2005-05-12 | $21.91 | $21.91 | 395,249 | — | — |
| 2005-05-11 | $21.97 | $21.97 | 379,891 | — | — |
| 2005-05-10 | $21.95 | $21.95 | 206,675 | — | — |
| 2005-05-09 | $21.96 | $21.96 | 285,001 | — | — |
| 2005-05-06 | $21.38 | $21.38 | 362,668 | — | — |
| 2005-05-05 | $21.41 | $21.41 | 668,402 | — | — |
| 2005-05-04 | $21.32 | $21.32 | 1,867,313 | — | — |
| 2005-05-03 | $19.33 | $19.33 | 1,206,919 | — | — |
| 2005-05-02 | $17.62 | $17.62 | 207,882 | — | — |
| 2005-04-29 | $17.48 | $17.48 | 201,519 | — | — |
| 2005-04-28 | $17.30 | $17.30 | 170,913 | — | — |
| 2005-04-27 | $17.47 | $17.47 | 145,572 | — | — |
| 2005-04-26 | $17.50 | $17.50 | 173,107 | — | — |
| 2005-04-25 | $17.78 | $17.78 | 154,567 | — | — |
| 2005-04-22 | $17.66 | $17.66 | 178,043 | — | — |
| 2005-04-21 | $17.65 | $17.65 | 190,549 | — | — |
| 2005-04-20 | $17.50 | $17.50 | 212,050 | — | — |
| 2005-04-19 | $17.50 | $17.50 | 490,030 | — | — |
| 2005-04-18 | $17.51 | $17.51 | 297,177 | — | — |
| 2005-04-15 | $17.11 | $17.11 | 495,625 | — | — |
| 2005-04-14 | $17.16 | $17.16 | 702,519 | — | — |
| 2005-04-13 | $15.93 | $15.93 | 154,348 | — | — |
| 2005-04-12 | $16.42 | $16.42 | 132,298 | — | — |
| 2005-04-11 | $15.97 | $15.97 | 136,357 | — | — |
| 2005-04-08 | $16.32 | $16.32 | 125,936 | — | — |
| 2005-04-07 | $16.73 | $16.73 | 135,809 | — | — |
| 2005-04-06 | $16.27 | $16.27 | 126,923 | — | — |
| 2005-04-05 | $16.43 | $16.43 | 101,692 | — | — |
| 2005-04-04 | $16.27 | $16.27 | 201,629 | — | — |
| 2005-04-01 | $16.29 | $16.29 | 295,203 | — | — |
| 2005-03-31 | $16.63 | $16.63 | 180,676 | — | — |
| 2005-03-30 | $16.69 | $16.69 | 172,448 | — | — |
| 2005-03-29 | $16.25 | $16.25 | 379,123 | — | — |
| 2005-03-28 | $16.46 | $16.46 | 136,467 | — | — |
| 2005-03-24 | $16.51 | $16.51 | 94,561 | — | — |
| 2005-03-23 | $16.35 | $16.35 | 115,295 | — | — |
| 2005-03-22 | $16.43 | $16.43 | 274,250 | — | — |
| 2005-03-21 | $16.42 | $16.42 | 181,444 | — | — |
| 2005-03-18 | $16.24 | $16.24 | 303,650 | — | — |
| 2005-03-17 | $16.34 | $16.34 | 247,812 | — | — |
| 2005-03-16 | $16.36 | $16.36 | 327,455 | — | — |
| 2005-03-15 | $16.25 | $16.25 | 244,083 | — | — |
| 2005-03-14 | $16.34 | $16.34 | 282,148 | — | — |
| 2005-03-11 | $16.24 | $16.24 | 422,455 | — | — |
| 2005-03-10 | $16.03 | $16.03 | 450,428 | — | — |
| 2005-03-09 | $16.00 | $16.00 | 368,044 | — | — |
| 2005-03-08 | $15.82 | $15.82 | 798,726 | — | — |
| 2005-03-07 | $16.02 | $16.02 | 214,464 | — | — |
| 2005-03-04 | $16.05 | $16.05 | 153,251 | — | — |
| 2005-03-03 | $15.98 | $15.98 | 373,199 | — | — |
| 2005-03-02 | $15.64 | $15.64 | 289,169 | — | — |
| 2005-03-01 | $15.93 | $15.93 | 307,818 | — | — |
| 2005-02-28 | $15.98 | $15.98 | 293,228 | — | — |
| 2005-02-25 | $15.59 | $15.59 | 288,511 | — | — |
| 2005-02-24 | $15.61 | $15.61 | 351,259 | — | — |
| 2005-02-23 | $15.72 | $15.72 | 300,139 | — | — |
| 2005-02-22 | $15.68 | $15.68 | 462,715 | — | — |
| 2005-02-18 | $16.31 | $16.31 | 1,249,593 | — | — |
| 2005-02-17 | $14.69 | $14.69 | 965,141 | — | — |
| 2005-02-16 | $15.51 | $15.51 | 272,605 | — | — |
| 2005-02-15 | $15.50 | $15.50 | 280,503 | — | — |
| 2005-02-14 | $15.47 | $15.47 | 333,598 | — | — |
| 2005-02-11 | $15.49 | $15.49 | 557,495 | — | — |
| 2005-02-10 | $14.93 | $14.93 | 470,832 | — | — |
| 2005-02-09 | $15.39 | $15.39 | 205,249 | — | — |
| 2005-02-08 | $16.08 | $16.08 | 236,404 | — | — |
| 2005-02-07 | $15.93 | $15.93 | 267,558 | — | — |
| 2005-02-04 | $16.13 | $16.13 | 330,416 | — | — |
| 2005-02-03 | $16.10 | $16.10 | 164,331 | — | — |
| 2005-02-02 | $16.51 | $16.51 | 221,923 | — | — |
| 2005-02-01 | $16.49 | $16.49 | 143,268 | — | — |
| 2005-01-31 | $16.23 | $16.23 | 343,690 | — | — |
| 2005-01-28 | $15.84 | $15.84 | 300,907 | — | — |
| 2005-01-27 | $15.96 | $15.96 | 407,974 | — | — |
| 2005-01-26 | $16.04 | $16.04 | 575,706 | — | — |
| 2005-01-25 | $15.65 | $15.65 | 388,557 | — | — |
| 2005-01-24 | $15.70 | $15.70 | 321,531 | — | — |
| 2005-01-21 | $16.14 | $16.14 | 419,822 | — | — |
| 2005-01-20 | $16.25 | $16.25 | 405,780 | — | — |
| 2005-01-19 | $16.37 | $16.37 | 625,729 | — | — |
| 2005-01-18 | $16.42 | $16.42 | 721,716 | — | — |
| 2005-01-14 | $15.61 | $15.61 | 551,023 | — | — |
| 2005-01-13 | $15.50 | $15.50 | 760,879 | — | — |
| 2005-01-12 | $16.43 | $16.43 | 509,337 | — | — |
| 2005-01-11 | $16.81 | $16.81 | 243,753 | — | — |
| 2005-01-10 | $16.96 | $16.96 | 343,361 | — | — |
| 2005-01-07 | $17.05 | $17.05 | 586,676 | — | — |
| 2005-01-06 | $17.11 | $17.11 | 725,556 | — | — |
| 2005-01-05 | $17.76 | $17.76 | 387,899 | — | — |
| 2005-01-04 | $18.52 | $18.52 | 514,054 | — | — |
| 2005-01-03 | $19.62 | $19.62 | 643,061 | — | — |