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
- 1998-01-30 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 | $20.63 | $20.63 | 123,300 | — | — |
| 2005-12-29 | $20.80 | $20.80 | 99,900 | — | — |
| 2005-12-28 | $20.96 | $20.96 | 66,100 | — | — |
| 2005-12-27 | $20.99 | $20.99 | 83,100 | — | — |
| 2005-12-23 | $21.29 | $21.29 | 53,900 | — | — |
| 2005-12-22 | $21.02 | $21.02 | 91,400 | — | — |
| 2005-12-21 | $21.26 | $21.26 | 162,300 | — | — |
| 2005-12-20 | $21.08 | $21.08 | 217,100 | — | — |
| 2005-12-19 | $20.94 | $20.94 | 192,000 | — | — |
| 2005-12-16 | $20.89 | $20.89 | 388,100 | — | — |
| 2005-12-15 | $21.00 | $21.00 | 434,600 | — | — |
| 2005-12-14 | $21.23 | $21.23 | 99,400 | — | — |
| 2005-12-13 | $21.22 | $21.22 | 455,500 | — | — |
| 2005-12-12 | $21.61 | $21.61 | 199,500 | — | — |
| 2005-12-09 | $21.66 | $21.66 | 532,700 | — | — |
| 2005-12-08 | $21.52 | $21.52 | 929,200 | — | — |
| 2005-12-07 | $20.82 | $20.82 | 442,800 | — | — |
| 2005-12-06 | $20.29 | $20.29 | 192,500 | — | — |
| 2005-12-05 | $20.00 | $20.00 | 212,800 | — | — |
| 2005-12-02 | $20.06 | $20.06 | 323,800 | — | — |
| 2005-12-01 | $20.03 | $20.03 | 342,200 | — | — |
| 2005-11-30 | $19.98 | $19.98 | 861,300 | — | — |
| 2005-11-29 | $19.32 | $19.32 | 195,200 | — | — |
| 2005-11-28 | $19.32 | $19.32 | 525,000 | — | — |
| 2005-11-25 | $18.55 | $18.55 | 41,100 | — | — |
| 2005-11-23 | $18.36 | $18.36 | 175,800 | — | — |
| 2005-11-22 | $18.72 | $18.72 | 172,000 | — | — |
| 2005-11-21 | $18.94 | $18.94 | 228,600 | — | — |
| 2005-11-18 | $19.05 | $19.05 | 173,600 | — | — |
| 2005-11-17 | $19.08 | $19.08 | 183,100 | — | — |
| 2005-11-16 | $19.02 | $19.02 | 185,200 | — | — |
| 2005-11-15 | $19.81 | $19.81 | 213,400 | — | — |
| 2005-11-14 | $19.90 | $19.90 | 275,800 | — | — |
| 2005-11-11 | $19.72 | $19.72 | 289,200 | — | — |
| 2005-11-10 | $20.00 | $20.00 | 210,000 | — | — |
| 2005-11-09 | $20.02 | $20.02 | 230,000 | — | — |
| 2005-11-08 | $20.49 | $20.49 | 187,500 | — | — |
| 2005-11-07 | $20.83 | $20.83 | 135,400 | — | — |
| 2005-11-04 | $20.65 | $20.65 | 170,800 | — | — |
| 2005-11-03 | $20.33 | $20.33 | 274,200 | — | — |
| 2005-11-02 | $20.73 | $20.73 | 607,200 | — | — |
| 2005-11-01 | $19.08 | $19.08 | 254,900 | — | — |
| 2005-10-31 | $18.99 | $18.99 | 437,100 | — | — |
| 2005-10-28 | $18.39 | $18.39 | 731,600 | — | — |
| 2005-10-27 | $17.53 | $17.53 | 377,100 | — | — |
| 2005-10-26 | $18.31 | $18.31 | 488,400 | — | — |
| 2005-10-25 | $17.95 | $17.95 | 251,900 | — | — |
| 2005-10-24 | $17.78 | $17.78 | 505,100 | — | — |
| 2005-10-21 | $18.09 | $18.09 | 3,427,500 | — | — |
| 2005-10-20 | $26.19 | $26.19 | 146,200 | — | — |
| 2005-10-19 | $26.73 | $26.73 | 92,600 | — | — |
| 2005-10-18 | $26.01 | $26.01 | 67,200 | — | — |
| 2005-10-17 | $26.37 | $26.37 | 75,400 | — | — |
| 2005-10-14 | $25.93 | $25.93 | 70,000 | — | — |
| 2005-10-13 | $25.46 | $25.46 | 87,900 | — | — |
| 2005-10-12 | $25.34 | $25.34 | 81,300 | — | — |
| 2005-10-11 | $25.34 | $25.34 | 123,700 | — | — |
| 2005-10-10 | $25.48 | $25.48 | 80,700 | — | — |
| 2005-10-07 | $25.33 | $25.33 | 54,500 | — | — |
| 2005-10-06 | $25.34 | $25.34 | 74,100 | — | — |
| 2005-10-05 | $25.12 | $25.12 | 56,500 | — | — |
| 2005-10-04 | $25.89 | $25.89 | 64,700 | — | — |
| 2005-10-03 | $26.30 | $26.30 | 81,500 | — | — |
| 2005-09-30 | $26.25 | $26.25 | 133,100 | — | — |
| 2005-09-29 | $26.70 | $26.70 | 54,100 | — | — |
| 2005-09-28 | $26.56 | $26.56 | 101,200 | — | — |
| 2005-09-27 | $26.43 | $26.43 | 98,100 | — | — |
| 2005-09-26 | $26.20 | $26.20 | 90,000 | — | — |
| 2005-09-23 | $26.35 | $26.35 | 108,700 | — | — |
| 2005-09-22 | $25.82 | $25.82 | 101,200 | — | — |
| 2005-09-21 | $25.37 | $25.37 | 112,900 | — | — |
| 2005-09-20 | $25.94 | $25.94 | 93,200 | — | — |
| 2005-09-19 | $26.22 | $26.22 | 97,100 | — | — |
| 2005-09-16 | $26.49 | $26.49 | 243,600 | — | — |
| 2005-09-15 | $26.38 | $26.38 | 177,400 | — | — |
| 2005-09-14 | $25.50 | $25.50 | 105,400 | — | — |
| 2005-09-13 | $25.80 | $25.80 | 122,000 | — | — |
| 2005-09-12 | $26.24 | $26.24 | 89,900 | — | — |
| 2005-09-09 | $25.75 | $25.75 | 152,100 | — | — |
| 2005-09-08 | $25.50 | $25.50 | 239,100 | — | — |
| 2005-09-07 | $25.04 | $25.04 | 109,100 | — | — |
| 2005-09-06 | $24.97 | $24.97 | 151,700 | — | — |
| 2005-09-02 | $25.25 | $25.25 | 64,700 | — | — |
| 2005-09-01 | $25.76 | $25.76 | 160,000 | — | — |
| 2005-08-31 | $26.13 | $26.13 | 131,500 | — | — |
| 2005-08-30 | $25.58 | $25.58 | 125,700 | — | — |
| 2005-08-29 | $25.80 | $25.80 | 151,000 | — | — |
| 2005-08-26 | $26.00 | $26.00 | 90,800 | — | — |
| 2005-08-25 | $26.88 | $26.88 | 190,600 | — | — |
| 2005-08-24 | $26.31 | $26.31 | 143,000 | — | — |
| 2005-08-23 | $25.65 | $25.65 | 101,000 | — | — |
| 2005-08-22 | $26.18 | $26.18 | 88,000 | — | — |
| 2005-08-19 | $26.17 | $26.17 | 55,700 | — | — |
| 2005-08-18 | $26.29 | $26.29 | 61,300 | — | — |
| 2005-08-17 | $26.37 | $26.37 | 76,100 | — | — |
| 2005-08-16 | $26.36 | $26.36 | 82,000 | — | — |
| 2005-08-15 | $26.94 | $26.94 | 73,000 | — | — |
| 2005-08-12 | $26.75 | $26.75 | 85,700 | — | — |
| 2005-08-11 | $27.01 | $27.01 | 120,200 | — | — |
| 2005-08-10 | $26.86 | $26.86 | 160,200 | — | — |
| 2005-08-09 | $26.64 | $26.64 | 165,400 | — | — |
| 2005-08-08 | $26.90 | $26.90 | 113,100 | — | — |
| 2005-08-05 | $26.50 | $26.50 | 116,400 | — | — |
| 2005-08-04 | $27.06 | $27.06 | 111,000 | — | — |
| 2005-08-03 | $27.49 | $27.49 | 84,200 | — | — |
| 2005-08-02 | $27.49 | $27.49 | 93,500 | — | — |
| 2005-08-01 | $27.21 | $27.21 | 170,800 | — | — |
| 2005-07-29 | $27.70 | $27.70 | 280,900 | — | — |
| 2005-07-28 | $27.67 | $27.67 | 519,300 | — | — |
| 2005-07-27 | $29.67 | $29.67 | 56,200 | — | — |
| 2005-07-26 | $29.36 | $29.36 | 40,200 | — | — |
| 2005-07-25 | $28.99 | $28.99 | 57,900 | — | — |
| 2005-07-22 | $29.27 | $29.27 | 82,800 | — | — |
| 2005-07-21 | $29.18 | $29.18 | 63,800 | — | — |
| 2005-07-20 | $29.70 | $29.70 | 71,500 | — | — |
| 2005-07-19 | $29.56 | $29.56 | 76,500 | — | — |
| 2005-07-18 | $29.31 | $29.31 | 80,500 | — | — |
| 2005-07-15 | $29.62 | $29.62 | 74,900 | — | — |
| 2005-07-14 | $29.58 | $29.58 | 101,400 | — | — |
| 2005-07-13 | $29.16 | $29.16 | 47,400 | — | — |
| 2005-07-12 | $29.18 | $29.18 | 52,100 | — | — |
| 2005-07-11 | $29.04 | $29.04 | 98,900 | — | — |
| 2005-07-08 | $29.04 | $29.04 | 86,300 | — | — |
| 2005-07-07 | $28.40 | $28.40 | 114,400 | — | — |
| 2005-07-06 | $28.04 | $28.04 | 120,100 | — | — |
| 2005-07-05 | $27.95 | $27.95 | 121,600 | — | — |
| 2005-07-01 | $27.61 | $27.61 | 71,000 | — | — |
| 2005-06-30 | $27.42 | $27.42 | 73,400 | — | — |
| 2005-06-29 | $28.26 | $28.26 | 37,000 | — | — |
| 2005-06-28 | $27.86 | $27.86 | 117,100 | — | — |
| 2005-06-27 | $27.43 | $27.43 | 83,200 | — | — |
| 2005-06-24 | $27.51 | $27.51 | 118,200 | — | — |
| 2005-06-23 | $28.16 | $28.16 | 58,800 | — | — |
| 2005-06-22 | $28.65 | $28.65 | 79,900 | — | — |
| 2005-06-21 | $28.65 | $28.65 | 44,600 | — | — |
| 2005-06-20 | $28.24 | $28.24 | 90,700 | — | — |
| 2005-06-17 | $28.99 | $28.99 | 182,900 | — | — |
| 2005-06-16 | $29.24 | $29.24 | 95,100 | — | — |
| 2005-06-15 | $28.93 | $28.93 | 249,300 | — | — |
| 2005-06-14 | $28.93 | $28.93 | 106,100 | — | — |
| 2005-06-13 | $29.26 | $29.26 | 86,400 | — | — |
| 2005-06-10 | $28.96 | $28.96 | 96,100 | — | — |
| 2005-06-09 | $29.00 | $29.00 | 63,300 | — | — |
| 2005-06-08 | $28.76 | $28.76 | 98,100 | — | — |
| 2005-06-07 | $28.44 | $28.44 | 100,200 | — | — |
| 2005-06-06 | $29.30 | $29.30 | 61,400 | — | — |
| 2005-06-03 | $28.63 | $28.63 | 35,000 | — | — |
| 2005-06-02 | $29.01 | $29.01 | 61,400 | — | — |
| 2005-06-01 | $28.94 | $28.94 | 126,900 | — | — |
| 2005-05-31 | $28.90 | $28.90 | 99,500 | — | — |
| 2005-05-27 | $28.42 | $28.42 | 53,700 | — | — |
| 2005-05-26 | $28.57 | $28.57 | 162,000 | — | — |
| 2005-05-25 | $27.73 | $27.73 | 91,900 | — | — |
| 2005-05-24 | $28.10 | $28.10 | 854,100 | — | — |
| 2005-05-23 | $28.28 | $28.28 | 116,000 | — | — |
| 2005-05-20 | $28.11 | $28.11 | 70,400 | — | — |
| 2005-05-19 | $28.05 | $28.05 | 99,000 | — | — |
| 2005-05-18 | $27.99 | $27.99 | 97,900 | — | — |
| 2005-05-17 | $27.25 | $27.25 | 83,800 | — | — |
| 2005-05-16 | $27.13 | $27.13 | 102,200 | — | — |
| 2005-05-13 | $26.73 | $26.73 | 87,900 | — | — |
| 2005-05-12 | $26.72 | $26.72 | 92,300 | — | — |
| 2005-05-11 | $26.70 | $26.70 | 89,700 | — | — |
| 2005-05-10 | $26.37 | $26.37 | 245,400 | — | — |
| 2005-05-09 | $26.70 | $26.70 | 110,000 | — | — |
| 2005-05-06 | $27.12 | $27.12 | 67,300 | — | — |
| 2005-05-05 | $26.93 | $26.93 | 112,100 | — | — |
| 2005-05-04 | $27.03 | $27.03 | 79,500 | — | — |
| 2005-05-03 | $26.70 | $26.70 | 74,000 | — | — |
| 2005-05-02 | $26.82 | $26.82 | 101,800 | — | — |
| 2005-04-29 | $26.34 | $26.34 | 85,100 | — | — |
| 2005-04-28 | $26.40 | $26.40 | 97,800 | — | — |
| 2005-04-27 | $26.69 | $26.69 | 90,600 | — | — |
| 2005-04-26 | $26.50 | $26.50 | 125,000 | — | — |
| 2005-04-25 | $27.31 | $27.31 | 145,300 | — | — |
| 2005-04-22 | $26.17 | $26.17 | 114,300 | — | — |
| 2005-04-21 | $27.05 | $27.05 | 209,700 | — | — |
| 2005-04-20 | $25.53 | $25.53 | 133,400 | — | — |
| 2005-04-19 | $25.22 | $25.22 | 148,000 | — | — |
| 2005-04-18 | $24.40 | $24.40 | 272,400 | — | — |
| 2005-04-15 | $24.46 | $24.46 | 301,400 | — | — |
| 2005-04-14 | $25.30 | $25.30 | 116,200 | — | — |
| 2005-04-13 | $25.89 | $25.89 | 114,900 | — | — |
| 2005-04-12 | $26.38 | $26.38 | 204,300 | — | — |
| 2005-04-11 | $26.55 | $26.55 | 90,100 | — | — |
| 2005-04-08 | $27.20 | $27.20 | 73,300 | — | — |
| 2005-04-07 | $28.22 | $28.22 | 64,300 | — | — |
| 2005-04-06 | $27.74 | $27.74 | 81,900 | — | — |
| 2005-04-05 | $27.50 | $27.50 | 129,300 | — | — |
| 2005-04-04 | $27.96 | $27.96 | 48,900 | — | — |
| 2005-04-01 | $27.84 | $27.84 | 140,000 | — | — |
| 2005-03-31 | $27.58 | $27.58 | 92,400 | — | — |
| 2005-03-30 | $27.91 | $27.91 | 70,700 | — | — |
| 2005-03-29 | $27.51 | $27.51 | 68,300 | — | — |
| 2005-03-28 | $28.03 | $28.03 | 71,300 | — | — |
| 2005-03-24 | $28.42 | $28.42 | 82,900 | — | — |
| 2005-03-23 | $27.54 | $27.54 | 200,400 | — | — |
| 2005-03-22 | $28.27 | $28.27 | 44,900 | — | — |
| 2005-03-21 | $28.41 | $28.41 | 90,200 | — | — |
| 2005-03-18 | $28.30 | $28.30 | 227,800 | — | — |
| 2005-03-17 | $28.28 | $28.28 | 144,900 | — | — |
| 2005-03-16 | $28.57 | $28.57 | 104,400 | — | — |
| 2005-03-15 | $28.59 | $28.59 | 85,300 | — | — |
| 2005-03-14 | $28.54 | $28.54 | 136,700 | — | — |
| 2005-03-11 | $28.87 | $28.87 | 72,800 | — | — |
| 2005-03-10 | $28.65 | $28.65 | 72,300 | — | — |
| 2005-03-09 | $28.46 | $28.46 | 67,600 | — | — |
| 2005-03-08 | $29.05 | $29.05 | 81,200 | — | — |
| 2005-03-07 | $29.52 | $29.52 | 110,400 | — | — |
| 2005-03-04 | $30.09 | $30.09 | 62,900 | — | — |
| 2005-03-03 | $30.08 | $30.08 | 72,500 | — | — |
| 2005-03-02 | $29.95 | $29.95 | 84,300 | — | — |
| 2005-03-01 | $29.95 | $29.95 | 70,800 | — | — |
| 2005-02-28 | $29.43 | $29.43 | 126,200 | — | — |
| 2005-02-25 | $30.00 | $30.00 | 43,100 | — | — |
| 2005-02-24 | $29.61 | $29.61 | 67,700 | — | — |
| 2005-02-23 | $29.50 | $29.50 | 81,800 | — | — |
| 2005-02-22 | $29.42 | $29.42 | 130,000 | — | — |
| 2005-02-18 | $30.29 | $30.29 | 82,100 | — | — |
| 2005-02-17 | $30.85 | $30.85 | 90,800 | — | — |
| 2005-02-16 | $31.09 | $31.09 | 230,600 | — | — |
| 2005-02-15 | $31.37 | $31.37 | 85,000 | — | — |
| 2005-02-14 | $30.96 | $30.96 | 69,600 | — | — |
| 2005-02-11 | $31.01 | $31.01 | 77,100 | — | — |
| 2005-02-10 | $30.33 | $30.33 | 128,900 | — | — |
| 2005-02-09 | $30.31 | $30.31 | 223,900 | — | — |
| 2005-02-08 | $31.58 | $31.58 | 159,900 | — | — |
| 2005-02-07 | $31.57 | $31.57 | 136,800 | — | — |
| 2005-02-04 | $31.79 | $31.79 | 182,000 | — | — |
| 2005-02-03 | $30.48 | $30.48 | 133,800 | — | — |
| 2005-02-02 | $30.89 | $30.89 | 507,900 | — | — |
| 2005-02-01 | $31.06 | $31.06 | 335,000 | — | — |
| 2005-01-31 | $30.97 | $30.97 | 203,400 | — | — |
| 2005-01-28 | $30.29 | $30.29 | 151,700 | — | — |
| 2005-01-27 | $30.24 | $30.24 | 278,400 | — | — |
| 2005-01-26 | $31.16 | $31.16 | 292,900 | — | — |
| 2005-01-25 | $29.99 | $29.99 | 322,100 | — | — |
| 2005-01-24 | $29.82 | $29.82 | 479,900 | — | — |
| 2005-01-21 | $30.01 | $30.01 | 490,500 | — | — |
| 2005-01-20 | $29.75 | $29.75 | 1,102,400 | — | — |
| 2005-01-19 | $26.77 | $26.77 | 193,900 | — | — |
| 2005-01-18 | $27.47 | $27.47 | 231,600 | — | — |
| 2005-01-14 | $26.58 | $26.58 | 48,600 | — | — |
| 2005-01-13 | $26.42 | $26.42 | 75,200 | — | — |
| 2005-01-12 | $27.01 | $27.01 | 61,100 | — | — |
| 2005-01-11 | $26.92 | $26.92 | 68,700 | — | — |
| 2005-01-10 | $27.48 | $27.48 | 137,400 | — | — |
| 2005-01-07 | $26.74 | $26.74 | 148,400 | — | — |
| 2005-01-06 | $27.54 | $27.54 | 143,100 | — | — |
| 2005-01-05 | $27.29 | $27.29 | 427,900 | — | — |
| 2005-01-04 | $28.29 | $28.29 | 153,600 | — | — |
| 2005-01-03 | $29.61 | $29.61 | 167,900 | — | — |