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
- 1988-10-13 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 | $19.23 | $20.60 | 70,900 | — | — |
| 2005-12-29 | $19.65 | $21.05 | 62,400 | — | — |
| 2005-12-28 | $19.06 | $20.42 | 70,800 | — | — |
| 2005-12-27 | $19.02 | $20.38 | 48,500 | — | — |
| 2005-12-23 | $19.41 | $20.80 | 30,000 | — | — |
| 2005-12-22 | $19.57 | $20.97 | 38,400 | — | — |
| 2005-12-21 | $19.47 | $20.86 | 53,200 | — | — |
| 2005-12-20 | $18.94 | $20.29 | 52,800 | — | — |
| 2005-12-19 | $18.99 | $20.35 | 81,200 | — | — |
| 2005-12-16 | $18.88 | $20.23 | 190,400 | — | — |
| 2005-12-15 | $18.92 | $20.27 | 30,000 | — | — |
| 2005-12-14 | $18.96 | $20.31 | 19,100 | — | — |
| 2005-12-13 | $18.96 | $20.31 | 43,600 | — | — |
| 2005-12-12 | $18.94 | $20.29 | 28,500 | — | — |
| 2005-12-09 | $19.00 | $20.36 | 49,200 | — | — |
| 2005-12-08 | $18.83 | $20.17 | 27,800 | — | — |
| 2005-12-07 | $18.90 | $20.25 | 36,000 | — | — |
| 2005-12-06 | $18.96 | $20.31 | 52,800 | — | — |
| 2005-12-05 | $19.00 | $20.36 | 44,600 | — | — |
| 2005-12-02 | $19.00 | $20.36 | 23,200 | — | — |
| 2005-12-01 | $19.00 | $20.36 | 35,200 | — | — |
| 2005-11-30 | $18.57 | $19.90 | 78,900 | — | — |
| 2005-11-29 | $18.70 | $20.03 | 79,000 | — | — |
| 2005-11-28 | $18.78 | $20.12 | 38,700 | — | — |
| 2005-11-25 | $18.81 | $20.15 | 3,400 | — | — |
| 2005-11-23 | $18.81 | $20.15 | 36,300 | — | — |
| 2005-11-22 | $19.00 | $20.36 | 49,300 | — | — |
| 2005-11-21 | $18.97 | $20.32 | 58,500 | — | — |
| 2005-11-18 | $18.90 | $20.25 | 46,100 | — | — |
| 2005-11-17 | $18.88 | $20.23 | 31,600 | — | — |
| 2005-11-16 | $18.76 | $20.10 | 36,100 | — | — |
| 2005-11-15 | $18.76 | $20.10 | 59,600 | — | — |
| 2005-11-14 | $19.22 | $20.59 | 93,900 | — | — |
| 2005-11-11 | $19.73 | $21.14 | 29,400 | — | — |
| 2005-11-10 | $19.32 | $20.70 | 38,100 | — | — |
| 2005-11-09 | $19.47 | $20.80 | 51,400 | — | — |
| 2005-11-08 | $19.33 | $20.65 | 52,300 | — | — |
| 2005-11-07 | $19.79 | $21.14 | 33,200 | — | — |
| 2005-11-04 | $19.96 | $21.32 | 72,800 | — | — |
| 2005-11-03 | $20.20 | $21.57 | 39,200 | — | — |
| 2005-11-02 | $20.54 | $21.94 | 43,900 | — | — |
| 2005-11-01 | $20.42 | $21.81 | 46,800 | — | — |
| 2005-10-31 | $20.55 | $21.95 | 125,400 | — | — |
| 2005-10-28 | $19.85 | $21.20 | 32,200 | — | — |
| 2005-10-27 | $19.48 | $20.81 | 34,300 | — | — |
| 2005-10-26 | $20.14 | $21.51 | 44,100 | — | — |
| 2005-10-25 | $20.07 | $21.44 | 39,400 | — | — |
| 2005-10-24 | $20.40 | $21.79 | 30,800 | — | — |
| 2005-10-21 | $20.20 | $21.57 | 36,300 | — | — |
| 2005-10-20 | $20.33 | $21.71 | 29,000 | — | — |
| 2005-10-19 | $21.03 | $22.46 | 55,900 | — | — |
| 2005-10-18 | $20.88 | $22.30 | 70,300 | — | — |
| 2005-10-17 | $20.88 | $22.30 | 72,400 | — | — |
| 2005-10-14 | $21.00 | $22.43 | 77,700 | — | — |
| 2005-10-13 | $20.60 | $22.00 | 61,000 | — | — |
| 2005-10-12 | $20.39 | $21.78 | 93,600 | — | — |
| 2005-10-11 | $19.46 | $20.78 | 76,500 | — | — |
| 2005-10-10 | $20.08 | $21.45 | 37,600 | — | — |
| 2005-10-07 | $20.70 | $22.11 | 24,400 | — | — |
| 2005-10-06 | $20.36 | $21.75 | 56,100 | — | — |
| 2005-10-05 | $20.29 | $21.67 | 97,400 | — | — |
| 2005-10-04 | $21.84 | $23.33 | 80,600 | — | — |
| 2005-10-03 | $22.56 | $24.10 | 47,000 | — | — |
| 2005-09-30 | $22.01 | $23.51 | 94,400 | — | — |
| 2005-09-29 | $21.50 | $22.96 | 89,000 | — | — |
| 2005-09-28 | $22.10 | $23.60 | 62,900 | — | — |
| 2005-09-27 | $22.70 | $24.24 | 47,800 | — | — |
| 2005-09-26 | $22.98 | $24.54 | 54,100 | — | — |
| 2005-09-23 | $23.39 | $24.98 | 36,800 | — | — |
| 2005-09-22 | $23.35 | $24.94 | 28,800 | — | — |
| 2005-09-21 | $23.41 | $25.00 | 57,400 | — | — |
| 2005-09-20 | $23.67 | $25.28 | 59,700 | — | — |
| 2005-09-19 | $23.63 | $25.24 | 60,000 | — | — |
| 2005-09-16 | $24.22 | $25.87 | 81,200 | — | — |
| 2005-09-15 | $24.56 | $26.23 | 34,800 | — | — |
| 2005-09-14 | $24.58 | $26.25 | 83,500 | — | — |
| 2005-09-13 | $24.75 | $26.43 | 47,200 | — | — |
| 2005-09-12 | $24.95 | $26.65 | 36,000 | — | — |
| 2005-09-09 | $24.99 | $26.69 | 40,800 | — | — |
| 2005-09-08 | $24.72 | $26.40 | 20,100 | — | — |
| 2005-09-07 | $25.34 | $27.06 | 24,000 | — | — |
| 2005-09-06 | $25.57 | $27.31 | 69,300 | — | — |
| 2005-09-02 | $25.52 | $27.26 | 42,800 | — | — |
| 2005-09-01 | $24.82 | $26.51 | 57,000 | — | — |
| 2005-08-31 | $25.30 | $27.02 | 62,600 | — | — |
| 2005-08-30 | $24.64 | $26.32 | 29,900 | — | — |
| 2005-08-29 | $24.68 | $26.36 | 44,500 | — | — |
| 2005-08-26 | $24.65 | $26.33 | 56,500 | — | — |
| 2005-08-25 | $24.82 | $26.51 | 47,700 | — | — |
| 2005-08-24 | $24.37 | $26.03 | 41,200 | — | — |
| 2005-08-23 | $24.57 | $26.24 | 34,400 | — | — |
| 2005-08-22 | $24.76 | $26.45 | 40,400 | — | — |
| 2005-08-19 | $23.83 | $25.45 | 15,900 | — | — |
| 2005-08-18 | $23.66 | $25.27 | 32,700 | — | — |
| 2005-08-17 | $24.01 | $25.64 | 43,200 | — | — |
| 2005-08-16 | $24.20 | $25.85 | 66,700 | — | — |
| 2005-08-15 | $24.29 | $25.94 | 50,100 | — | — |
| 2005-08-12 | $24.65 | $26.33 | 37,500 | — | — |
| 2005-08-11 | $24.60 | $26.27 | 33,000 | — | — |
| 2005-08-10 | $24.38 | $25.98 | 71,900 | — | — |
| 2005-08-09 | $24.33 | $25.92 | 44,500 | — | — |
| 2005-08-08 | $24.00 | $25.57 | 70,400 | — | — |
| 2005-08-05 | $24.06 | $25.63 | 67,200 | — | — |
| 2005-08-04 | $24.84 | $26.47 | 204,500 | — | — |
| 2005-08-03 | $24.99 | $26.63 | 113,500 | — | — |
| 2005-08-02 | $24.71 | $26.33 | 119,300 | — | — |
| 2005-08-01 | $24.46 | $26.06 | 48,300 | — | — |
| 2005-07-29 | $24.57 | $26.18 | 50,700 | — | — |
| 2005-07-28 | $24.57 | $26.18 | 56,200 | — | — |
| 2005-07-27 | $24.65 | $26.26 | 34,000 | — | — |
| 2005-07-26 | $24.80 | $26.42 | 70,300 | — | — |
| 2005-07-25 | $24.39 | $25.99 | 50,200 | — | — |
| 2005-07-22 | $25.01 | $26.65 | 80,100 | — | — |
| 2005-07-21 | $24.71 | $26.33 | 66,900 | — | — |
| 2005-07-20 | $25.08 | $26.72 | 115,600 | — | — |
| 2005-07-19 | $24.97 | $26.60 | 58,500 | — | — |
| 2005-07-18 | $24.66 | $26.27 | 67,400 | — | — |
| 2005-07-15 | $24.98 | $26.61 | 46,300 | — | — |
| 2005-07-14 | $24.85 | $26.48 | 45,400 | — | — |
| 2005-07-13 | $25.00 | $26.64 | 56,500 | — | — |
| 2005-07-12 | $25.25 | $26.90 | 50,100 | — | — |
| 2005-07-11 | $25.57 | $27.24 | 57,800 | — | — |
| 2005-07-08 | $25.21 | $26.86 | 55,000 | — | — |
| 2005-07-07 | $24.44 | $26.04 | 34,900 | — | — |
| 2005-07-06 | $24.49 | $26.09 | 114,700 | — | — |
| 2005-07-05 | $24.09 | $25.67 | 86,800 | — | — |
| 2005-07-01 | $23.45 | $24.98 | 79,200 | — | — |
| 2005-06-30 | $23.58 | $25.12 | 107,200 | — | — |
| 2005-06-29 | $24.89 | $26.52 | 94,600 | — | — |
| 2005-06-28 | $24.80 | $26.42 | 100,100 | — | — |
| 2005-06-27 | $23.70 | $25.25 | 152,100 | — | — |
| 2005-06-24 | $23.90 | $25.46 | 107,800 | — | — |
| 2005-06-23 | $23.30 | $24.82 | 215,900 | — | — |
| 2005-06-22 | $23.32 | $24.85 | 357,100 | — | — |
| 2005-06-21 | $21.59 | $23.00 | 70,900 | — | — |
| 2005-06-20 | $21.52 | $22.93 | 74,100 | — | — |
| 2005-06-17 | $21.86 | $23.29 | 152,800 | — | — |
| 2005-06-16 | $22.08 | $23.52 | 68,100 | — | — |
| 2005-06-15 | $21.91 | $23.34 | 159,500 | — | — |
| 2005-06-14 | $21.24 | $22.63 | 37,500 | — | — |
| 2005-06-13 | $21.08 | $22.46 | 29,800 | — | — |
| 2005-06-10 | $21.05 | $22.43 | 21,200 | — | — |
| 2005-06-09 | $20.74 | $22.10 | 42,900 | — | — |
| 2005-06-08 | $20.47 | $21.81 | 35,300 | — | — |
| 2005-06-07 | $20.60 | $21.95 | 71,900 | — | — |
| 2005-06-06 | $20.23 | $21.55 | 27,900 | — | — |
| 2005-06-03 | $20.60 | $21.95 | 41,700 | — | — |
| 2005-06-02 | $20.12 | $21.44 | 29,300 | — | — |
| 2005-06-01 | $20.05 | $21.36 | 26,600 | — | — |
| 2005-05-31 | $20.01 | $21.32 | 32,200 | — | — |
| 2005-05-27 | $20.08 | $21.39 | 33,100 | — | — |
| 2005-05-26 | $20.07 | $21.38 | 54,100 | — | — |
| 2005-05-25 | $20.05 | $21.36 | 169,900 | — | — |
| 2005-05-24 | $19.91 | $21.21 | 122,500 | — | — |
| 2005-05-23 | $19.04 | $20.29 | 127,600 | — | — |
| 2005-05-20 | $17.86 | $19.03 | 44,700 | — | — |
| 2005-05-19 | $17.74 | $18.90 | 41,500 | — | — |
| 2005-05-18 | $17.90 | $19.07 | 40,600 | — | — |
| 2005-05-17 | $17.88 | $19.05 | 26,900 | — | — |
| 2005-05-16 | $17.85 | $19.02 | 48,300 | — | — |
| 2005-05-13 | $17.69 | $18.85 | 64,100 | — | — |
| 2005-05-12 | $17.70 | $18.86 | 52,300 | — | — |
| 2005-05-11 | $18.05 | $19.17 | 49,700 | — | — |
| 2005-05-10 | $18.35 | $19.49 | 85,000 | — | — |
| 2005-05-09 | $18.98 | $20.16 | 167,100 | — | — |
| 2005-05-06 | $19.00 | $20.18 | 37,000 | — | — |
| 2005-05-05 | $18.88 | $20.05 | 39,900 | — | — |
| 2005-05-04 | $18.68 | $19.84 | 54,500 | — | — |
| 2005-05-03 | $18.47 | $19.62 | 70,400 | — | — |
| 2005-05-02 | $18.79 | $19.96 | 95,500 | — | — |
| 2005-04-29 | $18.66 | $19.82 | 55,500 | — | — |
| 2005-04-28 | $18.84 | $20.01 | 58,000 | — | — |
| 2005-04-27 | $19.01 | $20.19 | 56,000 | — | — |
| 2005-04-26 | $18.91 | $20.09 | 52,300 | — | — |
| 2005-04-25 | $19.10 | $20.29 | 106,500 | — | — |
| 2005-04-22 | $18.91 | $20.09 | 116,900 | — | — |
| 2005-04-21 | $19.76 | $20.99 | 57,800 | — | — |
| 2005-04-20 | $19.00 | $20.18 | 48,500 | — | — |
| 2005-04-19 | $19.05 | $20.23 | 73,100 | — | — |
| 2005-04-18 | $19.41 | $20.62 | 174,700 | — | — |
| 2005-04-15 | $19.75 | $20.98 | 76,000 | — | — |
| 2005-04-14 | $19.80 | $21.03 | 97,100 | — | — |
| 2005-04-13 | $19.88 | $21.12 | 58,000 | — | — |
| 2005-04-12 | $20.09 | $21.34 | 78,900 | — | — |
| 2005-04-11 | $19.77 | $21.00 | 78,800 | — | — |
| 2005-04-08 | $19.74 | $20.97 | 71,700 | — | — |
| 2005-04-07 | $19.76 | $20.99 | 107,400 | — | — |
| 2005-04-06 | $19.75 | $20.98 | 91,800 | — | — |
| 2005-04-05 | $19.81 | $21.04 | 173,100 | — | — |
| 2005-04-04 | $19.85 | $21.08 | 229,600 | — | — |
| 2005-04-01 | $19.08 | $20.27 | 154,200 | — | — |
| 2005-03-31 | $19.08 | $20.27 | 209,400 | — | — |
| 2005-03-30 | $19.01 | $20.19 | 167,700 | — | — |
| 2005-03-29 | $19.00 | $20.18 | 359,300 | — | — |
| 2005-03-28 | $19.06 | $20.25 | 265,100 | — | — |
| 2005-03-24 | $18.99 | $20.17 | 553,600 | — | — |
| 2005-03-23 | $19.40 | $20.61 | 491,300 | — | — |
| 2005-03-22 | $22.98 | $24.41 | 229,100 | — | — |
| 2005-03-21 | $23.02 | $24.45 | 143,000 | — | — |
| 2005-03-18 | $23.04 | $24.47 | 118,700 | — | — |
| 2005-03-17 | $23.32 | $24.77 | 66,500 | — | — |
| 2005-03-16 | $23.85 | $25.33 | 155,900 | — | — |
| 2005-03-15 | $24.05 | $25.55 | 107,300 | — | — |
| 2005-03-14 | $23.07 | $24.50 | 40,400 | — | — |
| 2005-03-11 | $23.00 | $24.43 | 65,100 | — | — |
| 2005-03-10 | $22.75 | $24.16 | 26,600 | — | — |
| 2005-03-09 | $23.00 | $24.43 | 38,600 | — | — |
| 2005-03-08 | $22.86 | $24.28 | 92,600 | — | — |
| 2005-03-07 | $22.79 | $24.21 | 48,000 | — | — |
| 2005-03-04 | $22.96 | $24.39 | 34,600 | — | — |
| 2005-03-03 | $23.06 | $24.49 | 34,200 | — | — |
| 2005-03-02 | $22.85 | $24.27 | 47,000 | — | — |
| 2005-03-01 | $23.02 | $24.45 | 67,200 | — | — |
| 2005-02-28 | $23.24 | $24.69 | 36,800 | — | — |
| 2005-02-25 | $23.02 | $24.45 | 24,500 | — | — |
| 2005-02-24 | $22.90 | $24.32 | 40,800 | — | — |
| 2005-02-23 | $22.75 | $24.16 | 76,800 | — | — |
| 2005-02-22 | $22.60 | $24.01 | 150,600 | — | — |
| 2005-02-18 | $22.75 | $24.16 | 134,900 | — | — |
| 2005-02-17 | $23.06 | $24.49 | 45,500 | — | — |
| 2005-02-16 | $23.05 | $24.48 | 65,700 | — | — |
| 2005-02-15 | $22.93 | $24.30 | 113,500 | — | — |
| 2005-02-14 | $22.75 | $24.11 | 16,800 | — | — |
| 2005-02-11 | $22.76 | $24.12 | 30,800 | — | — |
| 2005-02-10 | $22.79 | $24.15 | 57,100 | — | — |
| 2005-02-09 | $22.75 | $24.11 | 67,500 | — | — |
| 2005-02-08 | $22.90 | $24.27 | 70,000 | — | — |
| 2005-02-07 | $22.98 | $24.35 | 30,900 | — | — |
| 2005-02-04 | $23.05 | $24.42 | 107,300 | — | — |
| 2005-02-03 | $22.85 | $24.21 | 38,200 | — | — |
| 2005-02-02 | $22.53 | $23.87 | 107,600 | — | — |
| 2005-02-01 | $21.92 | $23.23 | 34,600 | — | — |
| 2005-01-31 | $22.72 | $24.07 | 35,200 | — | — |
| 2005-01-28 | $21.85 | $23.15 | 37,500 | — | — |
| 2005-01-27 | $22.68 | $24.03 | 34,200 | — | — |
| 2005-01-26 | $22.19 | $23.51 | 55,000 | — | — |
| 2005-01-25 | $21.85 | $23.15 | 28,300 | — | — |
| 2005-01-24 | $21.73 | $23.03 | 34,000 | — | — |
| 2005-01-21 | $22.22 | $23.55 | 35,600 | — | — |
| 2005-01-20 | $22.50 | $23.84 | 139,500 | — | — |
| 2005-01-19 | $23.10 | $24.48 | 77,000 | — | — |
| 2005-01-18 | $23.00 | $24.37 | 47,500 | — | — |
| 2005-01-14 | $22.49 | $23.83 | 54,000 | — | — |
| 2005-01-13 | $22.42 | $23.76 | 82,800 | — | — |
| 2005-01-12 | $23.05 | $24.42 | 54,400 | — | — |
| 2005-01-11 | $23.30 | $24.69 | 48,700 | — | — |
| 2005-01-10 | $23.05 | $24.42 | 64,800 | — | — |
| 2005-01-07 | $22.95 | $24.32 | 116,200 | — | — |
| 2005-01-06 | $23.22 | $24.60 | 58,900 | — | — |
| 2005-01-05 | $23.95 | $25.38 | 46,400 | — | — |
| 2005-01-04 | $25.23 | $26.73 | 122,600 | — | — |
| 2005-01-03 | $25.09 | $26.59 | 59,000 | — | — |