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
- 1996-01-25 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 | $24.08 | $24.08 | 199,200 | — | — |
| 2005-12-29 | $24.29 | $24.29 | 365,200 | — | — |
| 2005-12-28 | $24.25 | $24.24 | 330,200 | — | — |
| 2005-12-27 | $24.55 | $24.55 | 559,000 | — | — |
| 2005-12-23 | $24.90 | $24.90 | 339,400 | — | — |
| 2005-12-22 | $24.93 | $24.93 | 313,400 | — | — |
| 2005-12-21 | $24.88 | $24.88 | 280,400 | — | — |
| 2005-12-20 | $24.84 | $24.84 | 577,400 | — | — |
| 2005-12-19 | $24.43 | $24.44 | 495,000 | — | — |
| 2005-12-16 | $24.43 | $24.43 | 518,800 | — | — |
| 2005-12-15 | $24.25 | $24.25 | 462,600 | — | — |
| 2005-12-14 | $23.70 | $23.70 | 287,600 | — | — |
| 2005-12-13 | $23.65 | $23.65 | 311,400 | — | — |
| 2005-12-12 | $23.79 | $23.79 | 902,200 | — | — |
| 2005-12-09 | $23.36 | $23.36 | 2,939,600 | — | — |
| 2005-12-08 | $23.37 | $23.36 | 638,400 | — | — |
| 2005-12-07 | $22.83 | $22.84 | 289,000 | — | — |
| 2005-12-06 | $22.94 | $22.94 | 331,800 | — | — |
| 2005-12-05 | $22.67 | $22.67 | 347,400 | — | — |
| 2005-12-02 | $22.18 | $22.18 | 162,000 | — | — |
| 2005-12-01 | $22.50 | $22.50 | 121,600 | — | — |
| 2005-11-30 | $22.30 | $22.29 | 176,000 | — | — |
| 2005-11-29 | $22.00 | $22.00 | 374,600 | — | — |
| 2005-11-28 | $22.00 | $22.00 | 357,800 | — | — |
| 2005-11-25 | $22.43 | $22.43 | 103,600 | — | — |
| 2005-11-23 | $22.50 | $22.50 | 72,000 | — | — |
| 2005-11-22 | $22.30 | $22.29 | 128,600 | — | — |
| 2005-11-21 | $22.03 | $22.03 | 197,600 | — | — |
| 2005-11-18 | $22.29 | $22.29 | 76,400 | — | — |
| 2005-11-17 | $22.51 | $22.51 | 229,600 | — | — |
| 2005-11-16 | $22.04 | $22.04 | 135,400 | — | — |
| 2005-11-15 | $22.00 | $22.00 | 290,200 | — | — |
| 2005-11-14 | $21.67 | $21.67 | 905,600 | — | — |
| 2005-11-11 | $22.43 | $22.43 | 261,800 | — | — |
| 2005-11-10 | $22.63 | $22.63 | 454,400 | — | — |
| 2005-11-09 | $23.41 | $23.41 | 908,800 | — | — |
| 2005-11-08 | $22.69 | $22.69 | 157,800 | — | — |
| 2005-11-07 | $22.75 | $22.75 | 133,800 | — | — |
| 2005-11-04 | $22.59 | $22.60 | 126,600 | — | — |
| 2005-11-03 | $22.38 | $22.38 | 118,400 | — | — |
| 2005-11-02 | $22.23 | $22.23 | 232,800 | — | — |
| 2005-11-01 | $22.43 | $22.43 | 162,600 | — | — |
| 2005-10-31 | $21.83 | $21.84 | 153,400 | — | — |
| 2005-10-28 | $21.57 | $21.57 | 67,400 | — | — |
| 2005-10-27 | $21.10 | $21.10 | 126,000 | — | — |
| 2005-10-26 | $21.46 | $21.46 | 226,600 | — | — |
| 2005-10-25 | $20.63 | $20.63 | 191,600 | — | — |
| 2005-10-24 | $20.44 | $20.44 | 85,600 | — | — |
| 2005-10-21 | $20.40 | $20.40 | 329,000 | — | — |
| 2005-10-20 | $20.33 | $20.34 | 383,800 | — | — |
| 2005-10-19 | $20.66 | $20.66 | 453,400 | — | — |
| 2005-10-18 | $20.83 | $20.84 | 374,400 | — | — |
| 2005-10-17 | $21.08 | $21.08 | 274,000 | — | — |
| 2005-10-14 | $21.33 | $21.33 | 413,000 | — | — |
| 2005-10-13 | $21.51 | $21.51 | 373,200 | — | — |
| 2005-10-12 | $22.62 | $22.62 | 182,200 | — | — |
| 2005-10-11 | $23.09 | $23.10 | 85,800 | — | — |
| 2005-10-10 | $23.13 | $23.13 | 55,200 | — | — |
| 2005-10-07 | $23.11 | $23.11 | 141,000 | — | — |
| 2005-10-06 | $22.91 | $22.91 | 128,600 | — | — |
| 2005-10-05 | $22.81 | $22.81 | 160,800 | — | — |
| 2005-10-04 | $22.98 | $22.98 | 99,000 | — | — |
| 2005-10-03 | $22.90 | $22.90 | 163,800 | — | — |
| 2005-09-30 | $22.60 | $22.60 | 164,200 | — | — |
| 2005-09-29 | $22.52 | $22.52 | 218,600 | — | — |
| 2005-09-28 | $21.94 | $21.94 | 50,000 | — | — |
| 2005-09-27 | $22.03 | $22.03 | 132,400 | — | — |
| 2005-09-26 | $21.67 | $21.68 | 144,400 | — | — |
| 2005-09-23 | $21.92 | $21.92 | 133,600 | — | — |
| 2005-09-22 | $21.83 | $21.84 | 85,400 | — | — |
| 2005-09-21 | $21.92 | $21.92 | 269,600 | — | — |
| 2005-09-20 | $22.33 | $22.34 | 172,200 | — | — |
| 2005-09-19 | $22.76 | $22.77 | 149,200 | — | — |
| 2005-09-16 | $22.73 | $22.73 | 67,600 | — | — |
| 2005-09-15 | $22.25 | $22.25 | 756,200 | — | — |
| 2005-09-14 | $22.89 | $22.89 | 285,000 | — | — |
| 2005-09-13 | $23.03 | $23.03 | 234,000 | — | — |
| 2005-09-12 | $22.82 | $22.82 | 419,800 | — | — |
| 2005-09-09 | $21.95 | $21.95 | 206,400 | — | — |
| 2005-09-08 | $22.00 | $22.00 | 120,800 | — | — |
| 2005-09-07 | $22.06 | $22.06 | 273,600 | — | — |
| 2005-09-06 | $21.99 | $21.99 | 327,000 | — | — |
| 2005-09-02 | $21.42 | $21.43 | 205,600 | — | — |
| 2005-09-01 | $21.32 | $21.32 | 236,600 | — | — |
| 2005-08-31 | $21.62 | $21.62 | 471,600 | — | — |
| 2005-08-30 | $21.18 | $21.18 | 423,800 | — | — |
| 2005-08-29 | $21.40 | $21.40 | 875,600 | — | — |
| 2005-08-26 | $22.23 | $22.23 | 134,400 | — | — |
| 2005-08-25 | $22.48 | $22.48 | 360,600 | — | — |
| 2005-08-24 | $22.80 | $22.80 | 430,400 | — | — |
| 2005-08-23 | $23.34 | $23.34 | 234,000 | — | — |
| 2005-08-22 | $23.55 | $23.55 | 183,800 | — | — |
| 2005-08-19 | $23.67 | $23.68 | 164,600 | — | — |
| 2005-08-18 | $24.00 | $24.00 | 453,200 | — | — |
| 2005-08-17 | $23.96 | $23.96 | 690,200 | — | — |
| 2005-08-16 | $23.00 | $23.01 | 193,400 | — | — |
| 2005-08-15 | $22.98 | $22.98 | 432,600 | — | — |
| 2005-08-12 | $22.56 | $22.56 | 281,000 | — | — |
| 2005-08-11 | $22.74 | $22.74 | 238,800 | — | — |
| 2005-08-10 | $22.88 | $22.88 | 251,200 | — | — |
| 2005-08-09 | $23.13 | $23.13 | 303,000 | — | — |
| 2005-08-08 | $23.06 | $23.06 | 651,000 | — | — |
| 2005-08-05 | $22.75 | $22.75 | 456,200 | — | — |
| 2005-08-04 | $22.53 | $22.53 | 447,200 | — | — |
| 2005-08-03 | $22.13 | $22.13 | 548,400 | — | — |
| 2005-08-02 | $22.29 | $22.29 | 383,000 | — | — |
| 2005-08-01 | $22.33 | $22.33 | 934,000 | — | — |
| 2005-07-29 | $21.04 | $21.04 | 108,600 | — | — |
| 2005-07-28 | $21.23 | $21.23 | 270,400 | — | — |
| 2005-07-27 | $20.84 | $20.84 | 156,800 | — | — |
| 2005-07-26 | $20.78 | $20.78 | 142,200 | — | — |
| 2005-07-25 | $20.75 | $20.75 | 342,000 | — | — |
| 2005-07-22 | $21.05 | $21.05 | 594,200 | — | — |
| 2005-07-21 | $21.07 | $21.07 | 344,000 | — | — |
| 2005-07-20 | $20.97 | $20.97 | 306,000 | — | — |
| 2005-07-19 | $20.71 | $20.71 | 556,800 | — | — |
| 2005-07-18 | $20.48 | $20.48 | 259,000 | — | — |
| 2005-07-15 | $20.93 | $20.94 | 220,400 | — | — |
| 2005-07-14 | $21.15 | $21.15 | 172,800 | — | — |
| 2005-07-13 | $21.15 | $21.15 | 140,000 | — | — |
| 2005-07-12 | $21.15 | $21.15 | 205,200 | — | — |
| 2005-07-11 | $21.17 | $21.18 | 169,400 | — | — |
| 2005-07-08 | $21.25 | $21.25 | 360,200 | — | — |
| 2005-07-07 | $20.79 | $20.79 | 499,800 | — | — |
| 2005-07-06 | $20.32 | $20.32 | 259,600 | — | — |
| 2005-07-05 | $20.41 | $20.41 | 489,800 | — | — |
| 2005-07-01 | $19.75 | $19.75 | 432,200 | — | — |
| 2005-06-30 | $19.74 | $19.74 | 413,600 | — | — |
| 2005-06-29 | $19.48 | $19.48 | 282,000 | — | — |
| 2005-06-28 | $19.47 | $19.47 | 309,800 | — | — |
| 2005-06-27 | $19.05 | $19.05 | 402,000 | — | — |
| 2005-06-24 | $19.19 | $19.19 | 322,000 | — | — |
| 2005-06-23 | $19.50 | $19.50 | 884,800 | — | — |
| 2005-06-22 | $19.18 | $19.18 | 508,000 | — | — |
| 2005-06-21 | $18.75 | $18.75 | 436,600 | — | — |
| 2005-06-20 | $17.99 | $17.99 | 469,400 | — | — |
| 2005-06-17 | $18.36 | $18.36 | 165,600 | — | — |
| 2005-06-16 | $18.33 | $18.33 | 288,600 | — | — |
| 2005-06-15 | $18.90 | $18.89 | 166,800 | — | — |
| 2005-06-14 | $19.21 | $19.21 | 124,200 | — | — |
| 2005-06-13 | $19.06 | $19.05 | 195,800 | — | — |
| 2005-06-10 | $18.93 | $18.93 | 41,000 | — | — |
| 2005-06-09 | $18.79 | $18.79 | 50,200 | — | — |
| 2005-06-08 | $19.01 | $19.01 | 178,400 | — | — |
| 2005-06-07 | $19.10 | $19.10 | 158,000 | — | — |
| 2005-06-06 | $19.17 | $19.18 | 129,600 | — | — |
| 2005-06-03 | $19.01 | $19.01 | 174,600 | — | — |
| 2005-06-02 | $19.13 | $19.13 | 252,000 | — | — |
| 2005-06-01 | $18.74 | $18.74 | 421,200 | — | — |
| 2005-05-31 | $18.23 | $18.23 | 267,200 | — | — |
| 2005-05-27 | $18.62 | $18.62 | 243,400 | — | — |
| 2005-05-26 | $18.70 | $18.70 | 145,600 | — | — |
| 2005-05-25 | $18.98 | $18.98 | 109,800 | — | — |
| 2005-05-24 | $19.30 | $19.30 | 72,200 | — | — |
| 2005-05-23 | $19.29 | $19.29 | 309,800 | — | — |
| 2005-05-20 | $19.83 | $19.83 | 152,200 | — | — |
| 2005-05-19 | $19.92 | $19.93 | 237,800 | — | — |
| 2005-05-18 | $19.58 | $19.58 | 208,800 | — | — |
| 2005-05-17 | $19.61 | $19.61 | 198,400 | — | — |
| 2005-05-16 | $19.48 | $19.48 | 156,200 | — | — |
| 2005-05-13 | $19.00 | $19.00 | 267,800 | — | — |
| 2005-05-12 | $19.36 | $19.36 | 159,600 | — | — |
| 2005-05-11 | $19.14 | $19.13 | 108,400 | — | — |
| 2005-05-10 | $19.15 | $19.15 | 360,600 | — | — |
| 2005-05-09 | $18.99 | $18.99 | 344,400 | — | — |
| 2005-05-06 | $19.42 | $19.43 | 238,200 | — | — |
| 2005-05-05 | $19.45 | $19.44 | 444,600 | — | — |
| 2005-05-04 | $19.19 | $19.19 | 526,600 | — | — |
| 2005-05-03 | $17.97 | $17.97 | 205,000 | — | — |
| 2005-05-02 | $18.10 | $18.10 | 175,000 | — | — |
| 2005-04-29 | $17.58 | $17.59 | 109,400 | — | — |
| 2005-04-28 | $17.66 | $17.66 | 85,200 | — | — |
| 2005-04-27 | $17.83 | $17.83 | 247,800 | — | — |
| 2005-04-26 | $17.92 | $17.93 | 130,400 | — | — |
| 2005-04-25 | $18.38 | $18.38 | 133,000 | — | — |
| 2005-04-22 | $18.25 | $18.25 | 123,400 | — | — |
| 2005-04-21 | $18.54 | $18.54 | 237,400 | — | — |
| 2005-04-20 | $17.99 | $17.99 | 323,200 | — | — |
| 2005-04-19 | $17.89 | $17.89 | 134,400 | — | — |
| 2005-04-18 | $17.50 | $17.50 | 107,400 | — | — |
| 2005-04-15 | $17.40 | $17.40 | 142,000 | — | — |
| 2005-04-14 | $17.68 | $17.69 | 384,200 | — | — |
| 2005-04-13 | $17.68 | $17.69 | 868,600 | — | — |
| 2005-04-12 | $17.99 | $17.99 | 2,314,200 | — | — |
| 2005-04-11 | $16.00 | $16.00 | 108,000 | — | — |
| 2005-04-08 | $16.26 | $16.27 | 75,000 | — | — |
| 2005-04-07 | $16.42 | $16.42 | 143,400 | — | — |
| 2005-04-06 | $16.18 | $16.19 | 187,200 | — | — |
| 2005-04-05 | $15.85 | $15.85 | 656,200 | — | — |
| 2005-04-04 | $15.29 | $15.29 | 819,600 | — | — |
| 2005-04-01 | $15.96 | $15.96 | 126,600 | — | — |
| 2005-03-31 | $16.11 | $16.11 | 350,400 | — | — |
| 2005-03-30 | $16.58 | $16.59 | 694,600 | — | — |
| 2005-03-29 | $16.71 | $16.71 | 218,200 | — | — |
| 2005-03-28 | $16.50 | $16.50 | 114,000 | — | — |
| 2005-03-24 | $16.40 | $16.40 | 313,600 | — | — |
| 2005-03-23 | $16.72 | $16.72 | 187,000 | — | — |
| 2005-03-22 | $16.97 | $16.97 | 438,600 | — | — |
| 2005-03-21 | $17.08 | $17.08 | 270,000 | — | — |
| 2005-03-18 | $17.33 | $17.33 | 144,000 | — | — |
| 2005-03-17 | $17.51 | $17.52 | 352,600 | — | — |
| 2005-03-16 | $16.96 | $16.96 | 403,400 | — | — |
| 2005-03-15 | $16.99 | $16.98 | 411,000 | — | — |
| 2005-03-14 | $16.90 | $16.90 | 317,600 | — | — |
| 2005-03-11 | $17.01 | $17.02 | 167,200 | — | — |
| 2005-03-10 | $16.92 | $16.92 | 210,400 | — | — |
| 2005-03-09 | $16.93 | $16.93 | 167,200 | — | — |
| 2005-03-08 | $17.16 | $17.16 | 645,400 | — | — |
| 2005-03-07 | $16.93 | $16.93 | 305,000 | — | — |
| 2005-03-04 | $17.49 | $17.49 | 501,600 | — | — |
| 2005-03-03 | $17.39 | $17.39 | 590,400 | — | — |
| 2005-03-02 | $17.48 | $17.48 | 489,400 | — | — |
| 2005-03-01 | $17.18 | $17.19 | 222,600 | — | — |
| 2005-02-28 | $16.93 | $16.94 | 377,400 | — | — |
| 2005-02-25 | $16.72 | $16.72 | 114,400 | — | — |
| 2005-02-24 | $16.77 | $16.77 | 92,200 | — | — |
| 2005-02-23 | $16.83 | $16.83 | 229,400 | — | — |
| 2005-02-22 | $16.75 | $16.75 | 505,400 | — | — |
| 2005-02-18 | $17.14 | $17.14 | 217,600 | — | — |
| 2005-02-17 | $17.10 | $17.10 | 466,600 | — | — |
| 2005-02-16 | $17.11 | $17.11 | 721,200 | — | — |
| 2005-02-15 | $16.81 | $16.81 | 375,600 | — | — |
| 2005-02-14 | $16.51 | $16.51 | 476,600 | — | — |
| 2005-02-11 | $16.14 | $16.14 | 324,200 | — | — |
| 2005-02-10 | $15.80 | $15.80 | 256,000 | — | — |
| 2005-02-09 | $15.72 | $15.72 | 422,200 | — | — |
| 2005-02-08 | $15.67 | $15.67 | 349,800 | — | — |
| 2005-02-07 | $15.70 | $15.70 | 303,000 | — | — |
| 2005-02-04 | $15.96 | $15.96 | 660,800 | — | — |
| 2005-02-03 | $15.95 | $15.95 | 714,000 | — | — |
| 2005-02-02 | $15.18 | $15.18 | 605,200 | — | — |
| 2005-02-01 | $15.83 | $15.83 | 297,000 | — | — |
| 2005-01-31 | $15.17 | $15.17 | 160,200 | — | — |
| 2005-01-28 | $14.83 | $14.83 | 121,000 | — | — |
| 2005-01-27 | $15.25 | $15.25 | 181,400 | — | — |
| 2005-01-26 | $15.00 | $15.00 | 116,800 | — | — |
| 2005-01-25 | $15.04 | $15.04 | 93,000 | — | — |
| 2005-01-24 | $15.10 | $15.10 | 78,000 | — | — |
| 2005-01-21 | $15.14 | $15.14 | 102,600 | — | — |
| 2005-01-20 | $15.26 | $15.26 | 84,800 | — | — |
| 2005-01-19 | $15.47 | $15.47 | 155,400 | — | — |
| 2005-01-18 | $15.39 | $15.39 | 80,200 | — | — |
| 2005-01-14 | $15.02 | $15.02 | 104,200 | — | — |
| 2005-01-13 | $14.94 | $14.94 | 171,000 | — | — |
| 2005-01-12 | $14.95 | $14.95 | 261,600 | — | — |
| 2005-01-11 | $15.13 | $15.13 | 351,600 | — | — |
| 2005-01-10 | $15.52 | $15.52 | 331,600 | — | — |
| 2005-01-07 | $15.68 | $15.68 | 180,000 | — | — |
| 2005-01-06 | $15.76 | $15.76 | 370,200 | — | — |
| 2005-01-05 | $15.29 | $15.29 | 376,000 | — | — |
| 2005-01-04 | $15.25 | $15.25 | 365,800 | — | — |
| 2005-01-03 | $15.47 | $15.47 | 334,800 | — | — |