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
- 2004-07-22 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 | $21.46 | $21.46 | 300,100 | — | — |
| 2005-12-29 | $21.40 | $21.40 | 1,397,800 | — | — |
| 2005-12-28 | $21.01 | $21.01 | 511,600 | — | — |
| 2005-12-27 | $20.90 | $20.90 | 642,700 | — | — |
| 2005-12-23 | $21.19 | $21.19 | 1,223,900 | — | — |
| 2005-12-22 | $20.82 | $20.82 | 883,700 | — | — |
| 2005-12-21 | $20.74 | $20.74 | 762,700 | — | — |
| 2005-12-20 | $20.31 | $20.31 | 309,100 | — | — |
| 2005-12-19 | $20.21 | $20.21 | 633,000 | — | — |
| 2005-12-16 | $20.47 | $20.47 | 518,000 | — | — |
| 2005-12-15 | $20.49 | $20.49 | 776,700 | — | — |
| 2005-12-14 | $20.50 | $20.50 | 3,159,600 | — | — |
| 2005-12-13 | $21.38 | $21.38 | 820,300 | — | — |
| 2005-12-12 | $21.35 | $21.35 | 525,200 | — | — |
| 2005-12-09 | $20.96 | $20.96 | 883,200 | — | — |
| 2005-12-08 | $21.11 | $21.11 | 871,800 | — | — |
| 2005-12-07 | $21.06 | $21.06 | 651,500 | — | — |
| 2005-12-06 | $21.20 | $21.20 | 2,130,700 | — | — |
| 2005-12-05 | $22.07 | $22.07 | 2,026,600 | — | — |
| 2005-12-02 | $22.47 | $22.47 | 756,900 | — | — |
| 2005-12-01 | $22.67 | $22.67 | 2,497,300 | — | — |
| 2005-11-30 | $22.11 | $22.11 | 2,135,300 | — | — |
| 2005-11-29 | $21.52 | $21.52 | 1,005,800 | — | — |
| 2005-11-28 | $21.76 | $21.76 | 1,791,900 | — | — |
| 2005-11-25 | $20.47 | $20.47 | 1,849,200 | — | — |
| 2005-11-23 | $19.97 | $19.97 | 1,280,000 | — | — |
| 2005-11-22 | $19.74 | $19.74 | 741,700 | — | — |
| 2005-11-21 | $20.18 | $20.18 | 523,800 | — | — |
| 2005-11-18 | $20.25 | $20.25 | 876,600 | — | — |
| 2005-11-17 | $20.30 | $20.30 | 1,049,000 | — | — |
| 2005-11-16 | $20.15 | $20.15 | 491,000 | — | — |
| 2005-11-15 | $20.21 | $20.21 | 738,400 | — | — |
| 2005-11-14 | $20.56 | $20.56 | 448,000 | — | — |
| 2005-11-11 | $20.78 | $20.78 | 405,500 | — | — |
| 2005-11-10 | $20.36 | $20.36 | 671,500 | — | — |
| 2005-11-09 | $20.51 | $20.51 | 640,700 | — | — |
| 2005-11-08 | $20.04 | $20.04 | 235,600 | — | — |
| 2005-11-07 | $20.05 | $20.05 | 538,600 | — | — |
| 2005-11-04 | $19.91 | $19.91 | 772,100 | — | — |
| 2005-11-03 | $20.20 | $20.20 | 2,854,000 | — | — |
| 2005-11-02 | $19.45 | $19.45 | 1,473,800 | — | — |
| 2005-11-01 | $19.18 | $19.18 | 397,200 | — | — |
| 2005-10-31 | $19.01 | $19.01 | 1,192,600 | — | — |
| 2005-10-28 | $18.35 | $18.35 | 438,300 | — | — |
| 2005-10-27 | $18.35 | $18.35 | 463,500 | — | — |
| 2005-10-26 | $18.61 | $18.61 | 761,500 | — | — |
| 2005-10-25 | $18.96 | $18.96 | 849,100 | — | — |
| 2005-10-24 | $19.02 | $19.02 | 659,100 | — | — |
| 2005-10-21 | $18.80 | $18.80 | 848,300 | — | — |
| 2005-10-20 | $18.34 | $18.34 | 692,600 | — | — |
| 2005-10-19 | $18.53 | $18.53 | 928,900 | — | — |
| 2005-10-18 | $18.47 | $18.47 | 1,791,500 | — | — |
| 2005-10-17 | $19.01 | $19.01 | 2,405,800 | — | — |
| 2005-10-14 | $19.50 | $19.50 | 1,178,500 | — | — |
| 2005-10-13 | $19.37 | $19.37 | 1,701,900 | — | — |
| 2005-10-12 | $19.18 | $19.18 | 3,035,000 | — | — |
| 2005-10-11 | $19.45 | $19.45 | 6,444,100 | — | — |
| 2005-10-10 | $21.55 | $21.55 | 817,300 | — | — |
| 2005-10-07 | $21.60 | $21.60 | 1,026,500 | — | — |
| 2005-10-06 | $20.75 | $20.75 | 1,369,900 | — | — |
| 2005-10-05 | $21.20 | $21.20 | 1,531,300 | — | — |
| 2005-10-04 | $21.00 | $21.00 | 1,353,300 | — | — |
| 2005-10-03 | $20.46 | $20.46 | 727,600 | — | — |
| 2005-09-30 | $20.56 | $20.56 | 455,100 | — | — |
| 2005-09-29 | $20.92 | $20.92 | 612,300 | — | — |
| 2005-09-28 | $20.80 | $20.80 | 459,900 | — | — |
| 2005-09-27 | $20.57 | $20.57 | 1,114,900 | — | — |
| 2005-09-26 | $20.20 | $20.20 | 508,400 | — | — |
| 2005-09-23 | $20.04 | $20.04 | 1,349,900 | — | — |
| 2005-09-22 | $20.32 | $20.32 | 2,046,000 | — | — |
| 2005-09-21 | $20.70 | $20.70 | 709,200 | — | — |
| 2005-09-20 | $20.95 | $20.95 | 1,756,500 | — | — |
| 2005-09-19 | $20.88 | $20.88 | 1,178,300 | — | — |
| 2005-09-16 | $20.54 | $20.54 | 4,586,600 | — | — |
| 2005-09-15 | $20.30 | $20.30 | 6,558,000 | — | — |
| 2005-09-14 | $22.29 | $22.29 | 813,100 | — | — |
| 2005-09-13 | $22.42 | $22.42 | 1,311,800 | — | — |
| 2005-09-12 | $23.26 | $23.26 | 1,125,300 | — | — |
| 2005-09-09 | $23.85 | $23.85 | 404,100 | — | — |
| 2005-09-08 | $23.66 | $23.66 | 522,800 | — | — |
| 2005-09-07 | $23.99 | $23.99 | 878,700 | — | — |
| 2005-09-06 | $23.93 | $23.93 | 1,217,000 | — | — |
| 2005-09-02 | $23.30 | $23.30 | 1,727,200 | — | — |
| 2005-09-01 | $22.85 | $22.85 | 1,113,700 | — | — |
| 2005-08-31 | $22.75 | $22.75 | 867,600 | — | — |
| 2005-08-30 | $22.36 | $22.36 | 435,600 | — | — |
| 2005-08-29 | $22.38 | $22.38 | 989,900 | — | — |
| 2005-08-26 | $22.62 | $22.62 | 908,600 | — | — |
| 2005-08-25 | $23.25 | $23.25 | 484,400 | — | — |
| 2005-08-24 | $22.93 | $22.93 | 1,192,800 | — | — |
| 2005-08-23 | $23.33 | $23.33 | 595,600 | — | — |
| 2005-08-22 | $23.63 | $23.63 | 1,105,400 | — | — |
| 2005-08-19 | $23.36 | $23.36 | 1,109,100 | — | — |
| 2005-08-18 | $23.40 | $23.40 | 895,500 | — | — |
| 2005-08-17 | $23.95 | $23.95 | 1,113,000 | — | — |
| 2005-08-16 | $24.03 | $24.03 | 1,130,200 | — | — |
| 2005-08-15 | $24.46 | $24.46 | 846,300 | — | — |
| 2005-08-12 | $24.42 | $24.42 | 666,300 | — | — |
| 2005-08-11 | $24.14 | $24.14 | 807,400 | — | — |
| 2005-08-10 | $23.75 | $23.75 | 796,900 | — | — |
| 2005-08-09 | $23.82 | $23.82 | 882,000 | — | — |
| 2005-08-08 | $23.54 | $23.54 | 787,900 | — | — |
| 2005-08-05 | $23.70 | $23.70 | 1,178,400 | — | — |
| 2005-08-04 | $24.11 | $24.11 | 2,185,400 | — | — |
| 2005-08-03 | $24.42 | $24.42 | 1,891,100 | — | — |
| 2005-08-02 | $24.13 | $24.13 | 3,628,000 | — | — |
| 2005-08-01 | $23.51 | $23.51 | 1,498,500 | — | — |
| 2005-07-29 | $23.02 | $23.02 | 1,592,500 | — | — |
| 2005-07-28 | $22.68 | $22.68 | 1,344,000 | — | — |
| 2005-07-27 | $22.74 | $22.74 | 866,500 | — | — |
| 2005-07-26 | $22.89 | $22.89 | 1,809,600 | — | — |
| 2005-07-25 | $22.54 | $22.54 | 2,626,100 | — | — |
| 2005-07-22 | $22.38 | $22.38 | 2,658,600 | — | — |
| 2005-07-21 | $22.47 | $22.47 | 14,026,600 | — | — |
| 2005-07-20 | $21.32 | $21.32 | 1,587,300 | — | — |
| 2005-07-19 | $21.80 | $21.80 | 979,900 | — | — |
| 2005-07-18 | $21.90 | $21.90 | 490,700 | — | — |
| 2005-07-15 | $22.35 | $22.35 | 240,500 | — | — |
| 2005-07-14 | $22.25 | $22.25 | 270,900 | — | — |
| 2005-07-13 | $22.37 | $22.37 | 97,100 | — | — |
| 2005-07-12 | $22.66 | $22.66 | 84,100 | — | — |
| 2005-07-11 | $22.75 | $22.75 | 590,500 | — | — |
| 2005-07-08 | $21.68 | $21.68 | 469,400 | — | — |
| 2005-07-07 | $21.97 | $21.97 | 407,900 | — | — |
| 2005-07-06 | $22.45 | $22.45 | 205,400 | — | — |
| 2005-07-05 | $22.85 | $22.85 | 468,800 | — | — |
| 2005-07-01 | $23.35 | $23.35 | 510,600 | — | — |
| 2005-06-30 | $22.86 | $22.86 | 248,800 | — | — |
| 2005-06-29 | $22.88 | $22.88 | 103,900 | — | — |
| 2005-06-28 | $23.35 | $23.35 | 474,000 | — | — |
| 2005-06-27 | $22.34 | $22.34 | 349,500 | — | — |
| 2005-06-24 | $22.40 | $22.40 | 546,200 | — | — |
| 2005-06-23 | $22.71 | $22.71 | 453,600 | — | — |
| 2005-06-22 | $23.62 | $23.62 | 369,000 | — | — |
| 2005-06-21 | $23.11 | $23.11 | 404,400 | — | — |
| 2005-06-20 | $24.08 | $24.08 | 351,300 | — | — |
| 2005-06-17 | $24.40 | $24.40 | 556,800 | — | — |
| 2005-06-16 | $24.78 | $24.78 | 375,900 | — | — |
| 2005-06-15 | $24.70 | $24.70 | 342,600 | — | — |
| 2005-06-14 | $24.18 | $24.18 | 697,700 | — | — |
| 2005-06-13 | $24.85 | $24.85 | 375,800 | — | — |
| 2005-06-10 | $25.57 | $25.57 | 651,000 | — | — |
| 2005-06-09 | $25.98 | $25.98 | 388,100 | — | — |
| 2005-06-08 | $25.75 | $25.75 | 385,800 | — | — |
| 2005-06-07 | $26.39 | $26.39 | 325,000 | — | — |
| 2005-06-06 | $25.42 | $25.42 | 133,500 | — | — |
| 2005-06-03 | $25.30 | $25.30 | 110,600 | — | — |
| 2005-06-02 | $25.30 | $25.30 | 101,900 | — | — |
| 2005-06-01 | $25.57 | $25.57 | 281,500 | — | — |
| 2005-05-31 | $26.17 | $26.17 | 150,400 | — | — |
| 2005-05-27 | $25.56 | $25.56 | 116,900 | — | — |
| 2005-05-26 | $25.55 | $25.55 | 146,300 | — | — |
| 2005-05-25 | $25.27 | $25.27 | 141,100 | — | — |
| 2005-05-24 | $25.40 | $25.40 | 137,700 | — | — |
| 2005-05-23 | $25.32 | $25.32 | 135,300 | — | — |
| 2005-05-20 | $25.16 | $25.16 | 177,300 | — | — |
| 2005-05-19 | $25.33 | $25.33 | 70,600 | — | — |
| 2005-05-18 | $24.92 | $24.92 | 133,400 | — | — |
| 2005-05-17 | $24.71 | $24.71 | 154,000 | — | — |
| 2005-05-16 | $25.38 | $25.38 | 132,200 | — | — |
| 2005-05-13 | $25.65 | $25.65 | 213,000 | — | — |
| 2005-05-12 | $25.05 | $25.05 | 151,400 | — | — |
| 2005-05-11 | $24.65 | $24.65 | 141,100 | — | — |
| 2005-05-10 | $24.77 | $24.77 | 206,200 | — | — |
| 2005-05-09 | $25.81 | $25.81 | 355,800 | — | — |
| 2005-05-06 | $24.94 | $24.94 | 141,800 | — | — |
| 2005-05-05 | $24.69 | $24.69 | 194,600 | — | — |
| 2005-05-04 | $24.56 | $24.56 | 222,600 | — | — |
| 2005-05-03 | $23.80 | $23.80 | 412,900 | — | — |
| 2005-05-02 | $23.49 | $23.49 | 140,200 | — | — |
| 2005-04-29 | $23.15 | $23.15 | 229,100 | — | — |
| 2005-04-28 | $22.45 | $22.45 | 62,500 | — | — |
| 2005-04-27 | $22.80 | $22.80 | 194,500 | — | — |
| 2005-04-26 | $23.66 | $23.66 | 179,300 | — | — |
| 2005-04-25 | $24.00 | $24.00 | 490,100 | — | — |
| 2005-04-22 | $23.00 | $23.00 | 277,100 | — | — |
| 2005-04-21 | $23.22 | $23.22 | 369,100 | — | — |
| 2005-04-20 | $21.91 | $21.91 | 197,400 | — | — |
| 2005-04-19 | $22.25 | $22.25 | 130,000 | — | — |
| 2005-04-18 | $21.82 | $21.82 | 390,100 | — | — |
| 2005-04-15 | $21.85 | $21.85 | 96,900 | — | — |
| 2005-04-14 | $21.92 | $21.92 | 118,500 | — | — |
| 2005-04-13 | $21.69 | $21.69 | 151,200 | — | — |
| 2005-04-12 | $22.05 | $22.05 | 349,400 | — | — |
| 2005-04-11 | $22.66 | $22.66 | 272,700 | — | — |
| 2005-04-08 | $22.86 | $22.86 | 115,500 | — | — |
| 2005-04-07 | $23.79 | $23.79 | 221,100 | — | — |
| 2005-04-06 | $23.78 | $23.78 | 643,600 | — | — |
| 2005-04-05 | $22.60 | $22.60 | 283,600 | — | — |
| 2005-04-04 | $22.60 | $22.60 | 505,000 | — | — |
| 2005-04-01 | $22.91 | $22.91 | 669,500 | — | — |
| 2005-03-31 | $21.55 | $21.55 | 236,200 | — | — |
| 2005-03-30 | $21.34 | $21.34 | 181,900 | — | — |
| 2005-03-29 | $20.20 | $20.20 | 199,200 | — | — |
| 2005-03-28 | $21.00 | $21.00 | 177,200 | — | — |
| 2005-03-24 | $21.35 | $21.35 | 274,800 | — | — |
| 2005-03-23 | $21.35 | $21.35 | 483,600 | — | — |
| 2005-03-22 | $21.27 | $21.27 | 206,700 | — | — |
| 2005-03-21 | $20.10 | $20.10 | 99,600 | — | — |
| 2005-03-18 | $20.29 | $20.29 | 56,500 | — | — |
| 2005-03-17 | $20.30 | $20.30 | 133,600 | — | — |
| 2005-03-16 | $20.53 | $20.53 | 42,800 | — | — |
| 2005-03-15 | $20.63 | $20.63 | 121,700 | — | — |
| 2005-03-14 | $21.40 | $21.40 | 272,200 | — | — |
| 2005-03-11 | $21.42 | $21.42 | 780,500 | — | — |
| 2005-03-10 | $20.03 | $20.03 | 308,300 | — | — |
| 2005-03-09 | $19.96 | $19.96 | 229,400 | — | — |
| 2005-03-08 | $19.68 | $19.68 | 484,300 | — | — |
| 2005-03-07 | $20.10 | $20.10 | 503,700 | — | — |
| 2005-03-04 | $20.77 | $20.77 | 672,800 | — | — |
| 2005-03-03 | $20.75 | $20.75 | 271,200 | — | — |
| 2005-03-02 | $21.10 | $21.10 | 565,800 | — | — |
| 2005-03-01 | $21.78 | $21.78 | 224,800 | — | — |
| 2005-02-28 | $21.80 | $21.80 | 62,600 | — | — |
| 2005-02-25 | $21.63 | $21.63 | 461,700 | — | — |
| 2005-02-24 | $21.20 | $21.20 | 536,400 | — | — |
| 2005-02-23 | $20.82 | $20.82 | 516,200 | — | — |
| 2005-02-22 | $21.30 | $21.30 | 410,900 | — | — |
| 2005-02-18 | $21.42 | $21.42 | 128,500 | — | — |
| 2005-02-17 | $21.55 | $21.55 | 113,400 | — | — |
| 2005-02-16 | $21.80 | $21.80 | 596,200 | — | — |
| 2005-02-15 | $21.90 | $21.90 | 523,200 | — | — |
| 2005-02-14 | $21.90 | $21.90 | 987,600 | — | — |
| 2005-02-11 | $21.15 | $21.15 | 237,400 | — | — |
| 2005-02-10 | $21.19 | $21.19 | 71,100 | — | — |
| 2005-02-09 | $21.16 | $21.16 | 43,400 | — | — |
| 2005-02-08 | $21.28 | $21.28 | 200,300 | — | — |
| 2005-02-07 | $21.15 | $21.15 | 909,600 | — | — |
| 2005-02-04 | $21.16 | $21.16 | 459,300 | — | — |
| 2005-02-03 | $21.20 | $21.20 | 204,200 | — | — |
| 2005-02-02 | $21.29 | $21.29 | 721,800 | — | — |
| 2005-02-01 | $21.60 | $21.60 | 447,300 | — | — |
| 2005-01-31 | $21.60 | $21.60 | 1,037,300 | — | — |
| 2005-01-28 | $21.13 | $21.13 | 504,900 | — | — |
| 2005-01-27 | $19.66 | $19.66 | 1,270,100 | — | — |
| 2005-01-26 | $20.47 | $20.47 | 901,100 | — | — |
| 2005-01-25 | $20.34 | $20.34 | 341,600 | — | — |
| 2005-01-24 | $20.81 | $20.81 | 1,184,000 | — | — |
| 2005-01-21 | $21.43 | $21.43 | 1,248,000 | — | — |
| 2005-01-20 | $20.68 | $20.68 | 331,200 | — | — |
| 2005-01-19 | $20.86 | $20.86 | 353,200 | — | — |
| 2005-01-18 | $21.07 | $21.07 | 998,600 | — | — |
| 2005-01-14 | $21.00 | $21.00 | 2,303,400 | — | — |
| 2005-01-13 | $18.20 | $18.20 | 353,700 | — | — |
| 2005-01-12 | $18.11 | $18.11 | 555,800 | — | — |
| 2005-01-11 | $17.98 | $17.98 | 454,800 | — | — |
| 2005-01-10 | $17.20 | $17.20 | 129,500 | — | — |
| 2005-01-07 | $16.85 | $16.85 | 307,700 | — | — |
| 2005-01-06 | $17.05 | $17.05 | 287,500 | — | — |
| 2005-01-05 | $17.25 | $17.25 | 201,600 | — | — |
| 2005-01-04 | $17.04 | $17.04 | 134,400 | — | — |
| 2005-01-03 | $17.68 | $17.68 | 546,000 | — | — |