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
- 1996-07-03 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 | $22.76 | $30.43 | 15,000 | — | — |
| 2005-12-29 | $23.02 | $30.78 | 15,300 | — | — |
| 2005-12-28 | $23.50 | $31.42 | 12,100 | — | — |
| 2005-12-27 | $23.30 | $31.16 | 16,700 | — | — |
| 2005-12-23 | $23.53 | $31.46 | 8,800 | — | — |
| 2005-12-22 | $23.13 | $30.93 | 45,000 | — | — |
| 2005-12-21 | $23.24 | $31.08 | 22,000 | — | — |
| 2005-12-20 | $23.80 | $31.82 | 10,200 | — | — |
| 2005-12-19 | $24.09 | $32.21 | 17,100 | — | — |
| 2005-12-16 | $24.12 | $32.25 | 68,400 | — | — |
| 2005-12-15 | $24.27 | $32.45 | 21,200 | — | — |
| 2005-12-14 | $24.83 | $33.20 | 6,900 | — | — |
| 2005-12-13 | $24.27 | $32.45 | 30,300 | — | — |
| 2005-12-12 | $24.69 | $33.01 | 10,900 | — | — |
| 2005-12-09 | $24.47 | $32.72 | 6,600 | — | — |
| 2005-12-08 | $24.23 | $32.40 | 10,400 | — | — |
| 2005-12-07 | $23.85 | $31.89 | 38,400 | — | — |
| 2005-12-06 | $24.32 | $32.52 | 16,500 | — | — |
| 2005-12-05 | $24.26 | $32.44 | 17,300 | — | — |
| 2005-12-02 | $24.35 | $32.56 | 10,100 | — | — |
| 2005-12-01 | $24.43 | $32.67 | 9,000 | — | — |
| 2005-11-30 | $24.10 | $32.23 | 21,700 | — | — |
| 2005-11-29 | $23.87 | $31.92 | 27,700 | — | — |
| 2005-11-28 | $23.94 | $32.01 | 18,800 | — | — |
| 2005-11-25 | $24.05 | $32.16 | 4,200 | — | — |
| 2005-11-23 | $24.07 | $32.19 | 16,800 | — | — |
| 2005-11-22 | $23.03 | $30.80 | 24,000 | — | — |
| 2005-11-21 | $23.42 | $31.32 | 13,400 | — | — |
| 2005-11-18 | $23.65 | $31.62 | 19,100 | — | — |
| 2005-11-17 | $22.88 | $30.59 | 32,500 | — | — |
| 2005-11-16 | $22.69 | $30.34 | 19,400 | — | — |
| 2005-11-15 | $23.09 | $30.88 | 20,600 | — | — |
| 2005-11-14 | $23.37 | $31.25 | 16,900 | — | — |
| 2005-11-11 | $24.25 | $32.43 | 24,000 | — | — |
| 2005-11-10 | $23.64 | $31.61 | 21,400 | — | — |
| 2005-11-09 | $22.86 | $30.57 | 22,700 | — | — |
| 2005-11-08 | $22.63 | $30.26 | 13,400 | — | — |
| 2005-11-07 | $22.80 | $30.49 | 15,200 | — | — |
| 2005-11-04 | $23.12 | $30.92 | 11,800 | — | — |
| 2005-11-03 | $22.84 | $30.54 | 13,300 | — | — |
| 2005-11-02 | $23.17 | $30.98 | 11,000 | — | — |
| 2005-11-01 | $22.85 | $30.55 | 22,900 | — | — |
| 2005-10-31 | $22.57 | $30.18 | 29,300 | — | — |
| 2005-10-28 | $22.70 | $30.35 | 14,200 | — | — |
| 2005-10-27 | $22.19 | $29.67 | 22,400 | — | — |
| 2005-10-26 | $23.21 | $31.04 | 2,400 | — | — |
| 2005-10-25 | $23.48 | $31.13 | 3,400 | — | — |
| 2005-10-24 | $23.87 | $31.65 | 5,300 | — | — |
| 2005-10-21 | $23.54 | $31.21 | 3,800 | — | — |
| 2005-10-20 | $22.83 | $30.27 | 5,200 | — | — |
| 2005-10-19 | $23.29 | $30.88 | 3,100 | — | — |
| 2005-10-18 | $22.16 | $29.38 | 9,500 | — | — |
| 2005-10-17 | $22.48 | $29.80 | 6,700 | — | — |
| 2005-10-14 | $22.58 | $29.94 | 2,000 | — | — |
| 2005-10-13 | $22.19 | $29.42 | 4,600 | — | — |
| 2005-10-12 | $22.34 | $29.62 | 42,100 | — | — |
| 2005-10-11 | $23.36 | $30.97 | 4,200 | — | — |
| 2005-10-10 | $23.42 | $31.05 | 8,600 | — | — |
| 2005-10-07 | $23.82 | $31.58 | 3,300 | — | — |
| 2005-10-06 | $23.50 | $31.16 | 12,300 | — | — |
| 2005-10-05 | $23.43 | $31.06 | 25,200 | — | — |
| 2005-10-04 | $23.87 | $31.65 | 6,200 | — | — |
| 2005-10-03 | $24.00 | $31.82 | 10,000 | — | — |
| 2005-09-30 | $24.14 | $32.00 | 8,500 | — | — |
| 2005-09-29 | $24.32 | $32.24 | 4,600 | — | — |
| 2005-09-28 | $24.01 | $31.83 | 3,200 | — | — |
| 2005-09-27 | $24.10 | $31.95 | 8,800 | — | — |
| 2005-09-26 | $24.39 | $32.34 | 11,400 | — | — |
| 2005-09-23 | $24.15 | $32.02 | 2,600 | — | — |
| 2005-09-22 | $23.90 | $31.69 | 24,000 | — | — |
| 2005-09-21 | $24.00 | $31.82 | 10,600 | — | — |
| 2005-09-20 | $24.13 | $31.99 | 14,200 | — | — |
| 2005-09-19 | $24.05 | $31.89 | 25,200 | — | — |
| 2005-09-16 | $24.10 | $31.95 | 49,400 | — | — |
| 2005-09-15 | $23.13 | $30.67 | 6,200 | — | — |
| 2005-09-14 | $23.47 | $31.12 | 17,600 | — | — |
| 2005-09-13 | $24.30 | $32.22 | 44,500 | — | — |
| 2005-09-12 | $24.30 | $32.22 | 29,200 | — | — |
| 2005-09-09 | $23.37 | $30.98 | 4,600 | — | — |
| 2005-09-08 | $23.14 | $30.68 | 11,200 | — | — |
| 2005-09-07 | $23.31 | $30.90 | 54,300 | — | — |
| 2005-09-06 | $23.26 | $30.84 | 27,100 | — | — |
| 2005-09-02 | $23.02 | $30.52 | 19,000 | — | — |
| 2005-09-01 | $23.06 | $30.57 | 23,100 | — | — |
| 2005-08-31 | $23.30 | $30.89 | 17,900 | — | — |
| 2005-08-30 | $22.98 | $30.47 | 10,700 | — | — |
| 2005-08-29 | $22.93 | $30.40 | 1,100 | — | — |
| 2005-08-26 | $22.92 | $30.39 | 12,800 | — | — |
| 2005-08-25 | $23.55 | $31.22 | 12,500 | — | — |
| 2005-08-24 | $23.55 | $31.22 | 15,000 | — | — |
| 2005-08-23 | $23.68 | $31.39 | 8,600 | — | — |
| 2005-08-22 | $23.32 | $30.92 | 18,200 | — | — |
| 2005-08-19 | $22.85 | $30.29 | 5,000 | — | — |
| 2005-08-18 | $22.80 | $30.23 | 7,500 | — | — |
| 2005-08-17 | $22.83 | $30.27 | 15,200 | — | — |
| 2005-08-16 | $23.08 | $30.60 | 25,400 | — | — |
| 2005-08-15 | $23.64 | $31.34 | 5,000 | — | — |
| 2005-08-12 | $23.25 | $30.82 | 23,400 | — | — |
| 2005-08-11 | $23.68 | $31.39 | 25,800 | — | — |
| 2005-08-10 | $23.49 | $31.14 | 17,800 | — | — |
| 2005-08-09 | $23.57 | $31.25 | 5,100 | — | — |
| 2005-08-08 | $23.54 | $31.21 | 4,800 | — | — |
| 2005-08-05 | $23.47 | $31.12 | 21,100 | — | — |
| 2005-08-04 | $23.90 | $31.69 | 9,300 | — | — |
| 2005-08-03 | $23.75 | $31.49 | 17,800 | — | — |
| 2005-08-02 | $24.09 | $31.94 | 22,300 | — | — |
| 2005-08-01 | $24.45 | $32.42 | 15,000 | — | — |
| 2005-07-29 | $23.92 | $31.71 | 13,800 | — | — |
| 2005-07-28 | $25.00 | $33.14 | 23,100 | — | — |
| 2005-07-27 | $23.85 | $31.62 | 10,100 | — | — |
| 2005-07-26 | $24.26 | $31.90 | 15,800 | — | — |
| 2005-07-25 | $24.15 | $31.75 | 13,300 | — | — |
| 2005-07-22 | $24.44 | $32.13 | 5,000 | — | — |
| 2005-07-21 | $23.50 | $30.90 | 11,400 | — | — |
| 2005-07-20 | $24.52 | $32.24 | 13,800 | — | — |
| 2005-07-19 | $24.01 | $31.57 | 5,600 | — | — |
| 2005-07-18 | $23.79 | $31.28 | 9,700 | — | — |
| 2005-07-15 | $23.88 | $31.40 | 7,400 | — | — |
| 2005-07-14 | $24.26 | $31.90 | 16,600 | — | — |
| 2005-07-13 | $24.68 | $32.45 | 22,100 | — | — |
| 2005-07-12 | $24.69 | $32.46 | 26,200 | — | — |
| 2005-07-11 | $24.97 | $32.83 | 30,500 | — | — |
| 2005-07-08 | $23.98 | $31.53 | 15,200 | — | — |
| 2005-07-07 | $23.61 | $31.04 | 20,900 | — | — |
| 2005-07-06 | $23.66 | $31.11 | 12,900 | — | — |
| 2005-07-05 | $23.77 | $31.25 | 25,100 | — | — |
| 2005-07-01 | $23.19 | $30.49 | 47,700 | — | — |
| 2005-06-30 | $22.51 | $29.60 | 14,600 | — | — |
| 2005-06-29 | $23.37 | $30.73 | 16,300 | — | — |
| 2005-06-28 | $23.29 | $30.62 | 33,600 | — | — |
| 2005-06-27 | $22.61 | $29.73 | 18,400 | — | — |
| 2005-06-24 | $22.15 | $29.12 | 54,200 | — | — |
| 2005-06-23 | $22.44 | $29.51 | 18,600 | — | — |
| 2005-06-22 | $22.54 | $29.64 | 18,300 | — | — |
| 2005-06-21 | $22.30 | $29.32 | 19,300 | — | — |
| 2005-06-20 | $22.36 | $29.40 | 16,800 | — | — |
| 2005-06-17 | $22.90 | $30.11 | 61,800 | — | — |
| 2005-06-16 | $22.75 | $29.91 | 24,300 | — | — |
| 2005-06-15 | $22.05 | $28.99 | 19,900 | — | — |
| 2005-06-14 | $22.07 | $29.02 | 20,800 | — | — |
| 2005-06-13 | $22.05 | $28.99 | 29,500 | — | — |
| 2005-06-10 | $21.73 | $28.57 | 12,100 | — | — |
| 2005-06-09 | $22.14 | $29.11 | 13,400 | — | — |
| 2005-06-08 | $21.53 | $28.31 | 16,600 | — | — |
| 2005-06-07 | $21.70 | $28.53 | 18,000 | — | — |
| 2005-06-06 | $21.82 | $28.69 | 43,300 | — | — |
| 2005-06-03 | $21.65 | $28.47 | 34,100 | — | — |
| 2005-06-02 | $21.68 | $28.51 | 17,000 | — | — |
| 2005-06-01 | $21.88 | $28.77 | 17,700 | — | — |
| 2005-05-31 | $21.50 | $28.27 | 42,800 | — | — |
| 2005-05-27 | $21.83 | $28.70 | 18,900 | — | — |
| 2005-05-26 | $22.00 | $28.93 | 8,800 | — | — |
| 2005-05-25 | $21.81 | $28.68 | 17,500 | — | — |
| 2005-05-24 | $22.00 | $28.93 | 35,200 | — | — |
| 2005-05-23 | $21.72 | $28.56 | 20,400 | — | — |
| 2005-05-20 | $22.25 | $29.26 | 21,600 | — | — |
| 2005-05-19 | $23.18 | $30.48 | 9,700 | — | — |
| 2005-05-18 | $23.00 | $30.24 | 13,300 | — | — |
| 2005-05-17 | $22.70 | $29.85 | 15,700 | — | — |
| 2005-05-16 | $22.53 | $29.62 | 12,400 | — | — |
| 2005-05-13 | $21.78 | $28.64 | 21,100 | — | — |
| 2005-05-12 | $22.50 | $29.58 | 20,800 | — | — |
| 2005-05-11 | $21.96 | $28.87 | 13,200 | — | — |
| 2005-05-10 | $22.40 | $29.45 | 13,400 | — | — |
| 2005-05-09 | $22.13 | $29.10 | 37,300 | — | — |
| 2005-05-06 | $21.86 | $28.74 | 5,900 | — | — |
| 2005-05-05 | $22.05 | $28.99 | 24,500 | — | — |
| 2005-05-04 | $21.74 | $28.58 | 11,200 | — | — |
| 2005-05-03 | $21.57 | $28.36 | 12,100 | — | — |
| 2005-05-02 | $21.55 | $28.34 | 27,300 | — | — |
| 2005-04-29 | $21.35 | $28.07 | 19,600 | — | — |
| 2005-04-28 | $20.92 | $27.51 | 16,400 | — | — |
| 2005-04-27 | $21.00 | $27.61 | 19,700 | — | — |
| 2005-04-26 | $20.71 | $26.97 | 13,500 | — | — |
| 2005-04-25 | $20.51 | $26.71 | 28,200 | — | — |
| 2005-04-22 | $20.30 | $26.43 | 23,600 | — | — |
| 2005-04-21 | $21.50 | $28.00 | 14,900 | — | — |
| 2005-04-20 | $20.46 | $26.64 | 7,800 | — | — |
| 2005-04-19 | $21.49 | $27.98 | 10,300 | — | — |
| 2005-04-18 | $21.54 | $28.05 | 15,900 | — | — |
| 2005-04-15 | $20.58 | $26.80 | 13,300 | — | — |
| 2005-04-14 | $21.36 | $27.81 | 5,200 | — | — |
| 2005-04-13 | $21.68 | $28.23 | 10,300 | — | — |
| 2005-04-12 | $22.09 | $28.76 | 10,100 | — | — |
| 2005-04-11 | $22.09 | $28.76 | 9,100 | — | — |
| 2005-04-08 | $22.13 | $28.82 | 31,700 | — | — |
| 2005-04-07 | $23.10 | $30.08 | 16,200 | — | — |
| 2005-04-06 | $23.04 | $30.00 | 17,000 | — | — |
| 2005-04-05 | $22.88 | $29.79 | 27,900 | — | — |
| 2005-04-04 | $22.89 | $29.81 | 13,700 | — | — |
| 2005-04-01 | $22.81 | $29.70 | 16,900 | — | — |
| 2005-03-31 | $22.97 | $29.91 | 13,600 | — | — |
| 2005-03-30 | $23.24 | $30.26 | 7,800 | — | — |
| 2005-03-29 | $22.87 | $29.78 | 9,300 | — | — |
| 2005-03-28 | $23.26 | $30.29 | 20,200 | — | — |
| 2005-03-24 | $22.92 | $29.85 | 34,100 | — | — |
| 2005-03-23 | $22.66 | $29.51 | 23,900 | — | — |
| 2005-03-22 | $23.13 | $30.12 | 9,200 | — | — |
| 2005-03-21 | $23.11 | $30.09 | 12,400 | — | — |
| 2005-03-18 | $22.73 | $29.60 | 45,400 | — | — |
| 2005-03-17 | $22.94 | $29.87 | 17,100 | — | — |
| 2005-03-16 | $23.25 | $30.28 | 20,200 | — | — |
| 2005-03-15 | $23.15 | $30.14 | 12,900 | — | — |
| 2005-03-14 | $23.25 | $30.28 | 28,900 | — | — |
| 2005-03-11 | $23.10 | $30.08 | 22,000 | — | — |
| 2005-03-10 | $23.63 | $30.77 | 152,700 | — | — |
| 2005-03-09 | $23.61 | $30.74 | 23,800 | — | — |
| 2005-03-08 | $23.26 | $30.29 | 29,800 | — | — |
| 2005-03-07 | $23.79 | $30.98 | 10,100 | — | — |
| 2005-03-04 | $23.87 | $31.08 | 32,100 | — | — |
| 2005-03-03 | $23.91 | $31.13 | 9,200 | — | — |
| 2005-03-02 | $23.75 | $30.93 | 23,700 | — | — |
| 2005-03-01 | $23.90 | $31.12 | 49,500 | — | — |
| 2005-02-28 | $23.25 | $30.28 | 20,300 | — | — |
| 2005-02-25 | $23.74 | $30.91 | 19,500 | — | — |
| 2005-02-24 | $23.40 | $30.47 | 19,300 | — | — |
| 2005-02-23 | $23.20 | $30.21 | 16,600 | — | — |
| 2005-02-22 | $23.34 | $30.39 | 40,900 | — | — |
| 2005-02-18 | $23.57 | $30.69 | 7,100 | — | — |
| 2005-02-17 | $23.57 | $30.69 | 27,400 | — | — |
| 2005-02-16 | $23.72 | $30.89 | 23,300 | — | — |
| 2005-02-15 | $24.06 | $31.33 | 21,400 | — | — |
| 2005-02-14 | $24.04 | $31.30 | 9,800 | — | — |
| 2005-02-11 | $24.09 | $31.37 | 35,800 | — | — |
| 2005-02-10 | $23.67 | $30.82 | 17,600 | — | — |
| 2005-02-09 | $23.50 | $30.60 | 20,900 | — | — |
| 2005-02-08 | $23.69 | $30.85 | 196,600 | — | — |
| 2005-02-07 | $23.68 | $30.83 | 45,700 | — | — |
| 2005-02-04 | $23.60 | $30.73 | 54,700 | — | — |
| 2005-02-03 | $23.99 | $31.24 | 19,500 | — | — |
| 2005-02-02 | $24.00 | $31.25 | 13,200 | — | — |
| 2005-02-01 | $23.90 | $31.12 | 24,100 | — | — |
| 2005-01-31 | $24.00 | $31.25 | 17,800 | — | — |
| 2005-01-28 | $23.94 | $31.17 | 15,600 | — | — |
| 2005-01-27 | $24.42 | $31.80 | 16,300 | — | — |
| 2005-01-26 | $24.19 | $31.50 | 30,400 | — | — |
| 2005-01-25 | $23.41 | $30.22 | 109,000 | — | — |
| 2005-01-24 | $23.30 | $30.08 | 10,000 | — | — |
| 2005-01-21 | $23.46 | $30.29 | 19,600 | — | — |
| 2005-01-20 | $22.87 | $29.53 | 8,100 | — | — |
| 2005-01-19 | $22.90 | $29.56 | 19,000 | — | — |
| 2005-01-18 | $22.95 | $29.63 | 20,900 | — | — |
| 2005-01-14 | $22.95 | $29.63 | 10,000 | — | — |
| 2005-01-13 | $22.88 | $29.54 | 17,100 | — | — |
| 2005-01-12 | $23.05 | $29.76 | 6,300 | — | — |
| 2005-01-11 | $23.10 | $29.82 | 23,200 | — | — |
| 2005-01-10 | $23.48 | $30.31 | 15,700 | — | — |
| 2005-01-07 | $23.53 | $30.38 | 16,200 | — | — |
| 2005-01-06 | $23.77 | $30.69 | 13,000 | — | — |
| 2005-01-05 | $23.66 | $30.55 | 18,100 | — | — |
| 2005-01-04 | $24.03 | $31.02 | 15,800 | — | — |
| 2005-01-03 | $24.15 | $31.18 | 13,000 | — | — |