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
- 1991-12-11 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 | $21.04 | $21.04 | 681,100 | — | — |
| 2005-12-29 | $21.03 | $21.03 | 742,500 | — | — |
| 2005-12-28 | $20.86 | $20.86 | 792,400 | — | — |
| 2005-12-27 | $20.60 | $20.60 | 940,500 | — | — |
| 2005-12-23 | $20.37 | $20.37 | 454,500 | — | — |
| 2005-12-22 | $20.39 | $20.39 | 769,000 | — | — |
| 2005-12-21 | $20.25 | $20.25 | 626,500 | — | — |
| 2005-12-20 | $19.98 | $19.98 | 988,100 | — | — |
| 2005-12-19 | $19.75 | $19.75 | 999,500 | — | — |
| 2005-12-16 | $19.75 | $19.75 | 837,800 | — | — |
| 2005-12-15 | $19.70 | $19.70 | 1,010,700 | — | — |
| 2005-12-14 | $19.71 | $19.71 | 1,108,000 | — | — |
| 2005-12-13 | $20.03 | $20.03 | 1,472,300 | — | — |
| 2005-12-12 | $20.20 | $20.20 | 1,357,800 | — | — |
| 2005-12-09 | $20.61 | $20.61 | 1,237,500 | — | — |
| 2005-12-08 | $20.65 | $20.65 | 1,445,400 | — | — |
| 2005-12-07 | $21.15 | $21.15 | 1,121,400 | — | — |
| 2005-12-06 | $21.56 | $21.56 | 791,200 | — | — |
| 2005-12-05 | $21.80 | $21.80 | 1,771,800 | — | — |
| 2005-12-02 | $21.99 | $21.99 | 910,000 | — | — |
| 2005-12-01 | $22.25 | $22.25 | 2,833,300 | — | — |
| 2005-11-30 | $21.75 | $21.75 | 554,900 | — | — |
| 2005-11-29 | $21.60 | $21.60 | 1,418,500 | — | — |
| 2005-11-28 | $21.52 | $21.52 | 833,400 | — | — |
| 2005-11-25 | $21.78 | $21.78 | 369,600 | — | — |
| 2005-11-23 | $21.81 | $21.81 | 527,100 | — | — |
| 2005-11-22 | $21.85 | $21.85 | 701,400 | — | — |
| 2005-11-21 | $21.87 | $21.87 | 1,655,000 | — | — |
| 2005-11-18 | $21.56 | $21.56 | 2,415,200 | — | — |
| 2005-11-17 | $20.98 | $20.98 | 2,077,300 | — | — |
| 2005-11-16 | $19.99 | $19.99 | 1,141,300 | — | — |
| 2005-11-15 | $19.80 | $19.80 | 1,118,500 | — | — |
| 2005-11-14 | $19.88 | $19.88 | 1,588,700 | — | — |
| 2005-11-11 | $19.90 | $19.90 | 721,300 | — | — |
| 2005-11-10 | $19.85 | $19.85 | 1,814,500 | — | — |
| 2005-11-09 | $19.23 | $19.23 | 761,700 | — | — |
| 2005-11-08 | $19.22 | $19.22 | 535,100 | — | — |
| 2005-11-07 | $19.45 | $19.45 | 691,600 | — | — |
| 2005-11-04 | $19.20 | $19.20 | 398,900 | — | — |
| 2005-11-03 | $19.27 | $19.27 | 756,600 | — | — |
| 2005-11-02 | $19.42 | $19.42 | 588,200 | — | — |
| 2005-11-01 | $19.36 | $19.36 | 1,100,400 | — | — |
| 2005-10-31 | $19.04 | $19.04 | 1,437,300 | — | — |
| 2005-10-28 | $18.51 | $18.51 | 1,445,900 | — | — |
| 2005-10-27 | $18.34 | $18.34 | 767,500 | — | — |
| 2005-10-26 | $18.51 | $18.51 | 1,129,500 | — | — |
| 2005-10-25 | $18.39 | $18.39 | 1,080,100 | — | — |
| 2005-10-24 | $18.30 | $18.30 | 1,272,300 | — | — |
| 2005-10-21 | $18.05 | $18.05 | 1,103,800 | — | — |
| 2005-10-20 | $18.01 | $18.01 | 3,226,000 | — | — |
| 2005-10-19 | $18.47 | $18.47 | 2,220,100 | — | — |
| 2005-10-18 | $18.85 | $18.85 | 1,327,100 | — | — |
| 2005-10-17 | $19.11 | $19.11 | 1,593,700 | — | — |
| 2005-10-14 | $19.11 | $19.11 | 1,517,900 | — | — |
| 2005-10-13 | $19.23 | $19.23 | 1,560,500 | — | — |
| 2005-10-12 | $19.18 | $19.18 | 2,110,700 | — | — |
| 2005-10-11 | $19.49 | $19.49 | 2,235,000 | — | — |
| 2005-10-10 | $19.02 | $19.02 | 1,420,000 | — | — |
| 2005-10-07 | $19.06 | $19.06 | 3,161,100 | — | — |
| 2005-10-06 | $18.75 | $18.75 | 2,328,300 | — | — |
| 2005-10-05 | $19.14 | $19.14 | 2,773,400 | — | — |
| 2005-10-04 | $19.99 | $19.99 | 1,396,000 | — | — |
| 2005-10-03 | $20.20 | $20.20 | 1,703,300 | — | — |
| 2005-09-30 | $20.62 | $20.62 | 2,720,300 | — | — |
| 2005-09-29 | $20.30 | $20.30 | 4,154,000 | — | — |
| 2005-09-28 | $21.40 | $21.40 | 3,028,800 | — | — |
| 2005-09-27 | $22.50 | $22.50 | 969,900 | — | — |
| 2005-09-26 | $22.55 | $22.55 | 1,114,300 | — | — |
| 2005-09-23 | $22.06 | $22.06 | 1,272,700 | — | — |
| 2005-09-22 | $21.85 | $21.85 | 1,770,700 | — | — |
| 2005-09-21 | $21.25 | $21.25 | 1,160,000 | — | — |
| 2005-09-20 | $21.24 | $21.24 | 1,935,100 | — | — |
| 2005-09-19 | $21.50 | $21.50 | 4,079,300 | — | — |
| 2005-09-16 | $22.20 | $22.20 | 10,987,600 | — | — |
| 2005-09-15 | $23.67 | $23.67 | 518,800 | — | — |
| 2005-09-14 | $23.66 | $23.66 | 1,127,800 | — | — |
| 2005-09-13 | $24.24 | $24.24 | 1,091,500 | — | — |
| 2005-09-12 | $24.40 | $24.40 | 954,900 | — | — |
| 2005-09-09 | $24.31 | $24.31 | 747,500 | — | — |
| 2005-09-08 | $24.27 | $24.27 | 1,359,900 | — | — |
| 2005-09-07 | $24.43 | $24.43 | 1,856,500 | — | — |
| 2005-09-06 | $24.47 | $24.47 | 2,571,600 | — | — |
| 2005-09-02 | $25.07 | $25.07 | 1,849,900 | — | — |
| 2005-09-01 | $25.50 | $25.50 | 1,119,200 | — | — |
| 2005-08-31 | $25.80 | $25.80 | 1,812,000 | — | — |
| 2005-08-30 | $26.11 | $26.11 | 1,661,700 | — | — |
| 2005-08-29 | $26.41 | $26.41 | 1,405,200 | — | — |
| 2005-08-26 | $26.68 | $26.68 | 440,300 | — | — |
| 2005-08-25 | $26.81 | $26.81 | 686,100 | — | — |
| 2005-08-24 | $26.91 | $26.91 | 597,600 | — | — |
| 2005-08-23 | $27.18 | $27.18 | 687,800 | — | — |
| 2005-08-22 | $27.17 | $27.17 | 638,000 | — | — |
| 2005-08-19 | $27.00 | $27.00 | 565,000 | — | — |
| 2005-08-18 | $27.00 | $27.00 | 791,900 | — | — |
| 2005-08-17 | $27.20 | $27.20 | 802,100 | — | — |
| 2005-08-16 | $27.12 | $27.12 | 706,000 | — | — |
| 2005-08-15 | $27.25 | $27.25 | 562,300 | — | — |
| 2005-08-12 | $26.97 | $26.97 | 781,000 | — | — |
| 2005-08-11 | $26.91 | $26.91 | 654,100 | — | — |
| 2005-08-10 | $26.42 | $26.42 | 600,900 | — | — |
| 2005-08-09 | $26.40 | $26.40 | 305,000 | — | — |
| 2005-08-08 | $26.29 | $26.29 | 881,900 | — | — |
| 2005-08-05 | $26.26 | $26.26 | 525,700 | — | — |
| 2005-08-04 | $26.50 | $26.50 | 622,700 | — | — |
| 2005-08-03 | $26.50 | $26.50 | 697,200 | — | — |
| 2005-08-02 | $26.42 | $26.42 | 931,500 | — | — |
| 2005-08-01 | $26.00 | $26.00 | 1,333,800 | — | — |
| 2005-07-29 | $25.65 | $25.65 | 750,300 | — | — |
| 2005-07-28 | $25.75 | $25.75 | 1,381,700 | — | — |
| 2005-07-27 | $25.50 | $25.50 | 629,400 | — | — |
| 2005-07-26 | $25.60 | $25.60 | 673,300 | — | — |
| 2005-07-25 | $25.39 | $25.39 | 497,600 | — | — |
| 2005-07-22 | $25.61 | $25.61 | 1,146,200 | — | — |
| 2005-07-21 | $25.10 | $25.10 | 4,516,900 | — | — |
| 2005-07-20 | $27.22 | $27.22 | 1,387,000 | — | — |
| 2005-07-19 | $26.50 | $26.50 | 490,300 | — | — |
| 2005-07-18 | $26.19 | $26.19 | 346,300 | — | — |
| 2005-07-15 | $26.55 | $26.55 | 463,500 | — | — |
| 2005-07-14 | $26.54 | $26.54 | 973,000 | — | — |
| 2005-07-13 | $26.31 | $26.31 | 1,012,700 | — | — |
| 2005-07-12 | $26.35 | $26.35 | 431,400 | — | — |
| 2005-07-11 | $26.12 | $26.12 | 621,800 | — | — |
| 2005-07-08 | $26.41 | $26.41 | 406,200 | — | — |
| 2005-07-07 | $25.81 | $25.81 | 386,200 | — | — |
| 2005-07-06 | $25.59 | $25.59 | 646,400 | — | — |
| 2005-07-05 | $25.18 | $25.18 | 539,900 | — | — |
| 2005-07-01 | $25.01 | $25.01 | 582,500 | — | — |
| 2005-06-30 | $25.05 | $25.05 | 899,300 | — | — |
| 2005-06-29 | $24.84 | $24.84 | 494,700 | — | — |
| 2005-06-28 | $24.87 | $24.87 | 607,300 | — | — |
| 2005-06-27 | $24.66 | $24.66 | 333,400 | — | — |
| 2005-06-24 | $24.45 | $24.45 | 1,143,800 | — | — |
| 2005-06-23 | $25.07 | $25.07 | 1,127,900 | — | — |
| 2005-06-22 | $25.49 | $25.49 | 828,800 | — | — |
| 2005-06-21 | $25.23 | $25.23 | 925,900 | — | — |
| 2005-06-20 | $25.39 | $25.39 | 451,100 | — | — |
| 2005-06-17 | $25.62 | $25.62 | 493,100 | — | — |
| 2005-06-16 | $25.83 | $25.83 | 401,700 | — | — |
| 2005-06-15 | $25.58 | $25.58 | 234,500 | — | — |
| 2005-06-14 | $25.53 | $25.53 | 381,100 | — | — |
| 2005-06-13 | $25.49 | $25.49 | 433,100 | — | — |
| 2005-06-10 | $25.18 | $25.18 | 567,500 | — | — |
| 2005-06-09 | $25.32 | $25.32 | 1,034,400 | — | — |
| 2005-06-08 | $25.47 | $25.47 | 821,500 | — | — |
| 2005-06-07 | $25.21 | $25.21 | 567,300 | — | — |
| 2005-06-06 | $24.87 | $24.87 | 1,051,500 | — | — |
| 2005-06-03 | $24.97 | $24.97 | 868,200 | — | — |
| 2005-06-02 | $25.02 | $25.02 | 1,219,900 | — | — |
| 2005-06-01 | $25.24 | $25.24 | 1,210,300 | — | — |
| 2005-05-31 | $25.71 | $25.71 | 2,719,600 | — | — |
| 2005-05-27 | $25.96 | $25.96 | 1,302,700 | — | — |
| 2005-05-26 | $25.66 | $25.66 | 1,799,400 | — | — |
| 2005-05-25 | $25.39 | $25.39 | 1,194,000 | — | — |
| 2005-05-24 | $25.23 | $25.23 | 2,299,900 | — | — |
| 2005-05-23 | $24.71 | $24.71 | 2,174,400 | — | — |
| 2005-05-20 | $24.00 | $24.00 | 2,235,000 | — | — |
| 2005-05-19 | $24.08 | $24.08 | 779,300 | — | — |
| 2005-05-18 | $23.83 | $23.83 | 705,900 | — | — |
| 2005-05-17 | $23.24 | $23.24 | 1,730,000 | — | — |
| 2005-05-16 | $23.34 | $23.34 | 1,485,400 | — | — |
| 2005-05-13 | $23.16 | $23.16 | 1,938,500 | — | — |
| 2005-05-12 | $24.15 | $24.15 | 826,700 | — | — |
| 2005-05-11 | $24.91 | $24.91 | 1,060,900 | — | — |
| 2005-05-10 | $24.39 | $24.39 | 905,700 | — | — |
| 2005-05-09 | $25.30 | $25.30 | 517,700 | — | — |
| 2005-05-06 | $25.53 | $25.53 | 448,300 | — | — |
| 2005-05-05 | $25.11 | $25.11 | 838,900 | — | — |
| 2005-05-04 | $25.16 | $25.16 | 788,000 | — | — |
| 2005-05-03 | $24.93 | $24.93 | 393,800 | — | — |
| 2005-05-02 | $25.01 | $25.01 | 468,300 | — | — |
| 2005-04-29 | $24.52 | $24.52 | 2,554,300 | — | — |
| 2005-04-28 | $24.78 | $24.78 | 1,337,800 | — | — |
| 2005-04-27 | $25.49 | $25.49 | 994,300 | — | — |
| 2005-04-26 | $24.92 | $24.92 | 1,120,500 | — | — |
| 2005-04-25 | $25.60 | $25.60 | 1,000,700 | — | — |
| 2005-04-22 | $25.39 | $25.39 | 784,000 | — | — |
| 2005-04-21 | $25.74 | $25.74 | 1,817,100 | — | — |
| 2005-04-20 | $24.88 | $24.88 | 1,415,200 | — | — |
| 2005-04-19 | $25.20 | $25.20 | 1,797,600 | — | — |
| 2005-04-18 | $25.01 | $25.01 | 2,370,200 | — | — |
| 2005-04-15 | $25.02 | $25.02 | 2,038,400 | — | — |
| 2005-04-14 | $25.22 | $25.22 | 1,389,100 | — | — |
| 2005-04-13 | $25.85 | $25.85 | 2,113,200 | — | — |
| 2005-04-12 | $26.89 | $26.89 | 4,629,400 | — | — |
| 2005-04-11 | $24.42 | $24.42 | 949,300 | — | — |
| 2005-04-08 | $24.61 | $24.61 | 1,450,400 | — | — |
| 2005-04-07 | $25.16 | $25.16 | 292,800 | — | — |
| 2005-04-06 | $24.60 | $24.60 | 691,500 | — | — |
| 2005-04-05 | $24.78 | $24.78 | 973,900 | — | — |
| 2005-04-04 | $25.16 | $25.16 | 840,800 | — | — |
| 2005-04-01 | $25.30 | $25.30 | 877,000 | — | — |
| 2005-03-31 | $25.14 | $25.14 | 1,083,000 | — | — |
| 2005-03-30 | $24.17 | $24.17 | 1,964,200 | — | — |
| 2005-03-29 | $24.10 | $24.10 | 663,900 | — | — |
| 2005-03-28 | $24.56 | $24.56 | 1,213,300 | — | — |
| 2005-03-24 | $24.61 | $24.61 | 419,300 | — | — |
| 2005-03-23 | $24.49 | $24.49 | 986,400 | — | — |
| 2005-03-22 | $24.73 | $24.73 | 1,331,800 | — | — |
| 2005-03-21 | $24.56 | $24.56 | 1,799,300 | — | — |
| 2005-03-18 | $24.84 | $24.84 | 587,800 | — | — |
| 2005-03-17 | $25.17 | $25.17 | 866,100 | — | — |
| 2005-03-16 | $25.00 | $25.00 | 1,103,800 | — | — |
| 2005-03-15 | $25.41 | $25.41 | 710,100 | — | — |
| 2005-03-14 | $25.60 | $25.60 | 1,113,600 | — | — |
| 2005-03-11 | $25.43 | $25.43 | 712,900 | — | — |
| 2005-03-10 | $25.34 | $25.34 | 585,100 | — | — |
| 2005-03-09 | $25.69 | $25.69 | 333,300 | — | — |
| 2005-03-08 | $25.84 | $25.84 | 792,600 | — | — |
| 2005-03-07 | $26.09 | $26.09 | 638,900 | — | — |
| 2005-03-04 | $26.33 | $26.33 | 1,059,300 | — | — |
| 2005-03-03 | $26.20 | $26.20 | 2,079,600 | — | — |
| 2005-03-02 | $25.58 | $25.58 | 1,266,700 | — | — |
| 2005-03-01 | $24.97 | $24.97 | 800,900 | — | — |
| 2005-02-28 | $24.89 | $24.89 | 708,500 | — | — |
| 2005-02-25 | $24.95 | $24.95 | 339,500 | — | — |
| 2005-02-24 | $24.57 | $24.57 | 670,100 | — | — |
| 2005-02-23 | $24.45 | $24.45 | 541,800 | — | — |
| 2005-02-22 | $24.29 | $24.29 | 459,900 | — | — |
| 2005-02-18 | $24.96 | $24.96 | 532,200 | — | — |
| 2005-02-17 | $24.96 | $24.96 | 609,500 | — | — |
| 2005-02-16 | $25.50 | $25.50 | 691,100 | — | — |
| 2005-02-15 | $25.40 | $25.40 | 1,471,400 | — | — |
| 2005-02-14 | $24.82 | $24.82 | 1,007,500 | — | — |
| 2005-02-11 | $24.70 | $24.70 | 1,291,300 | — | — |
| 2005-02-10 | $24.12 | $24.12 | 666,400 | — | — |
| 2005-02-09 | $24.07 | $24.07 | 1,071,300 | — | — |
| 2005-02-08 | $23.99 | $23.99 | 1,344,300 | — | — |
| 2005-02-07 | $24.66 | $24.66 | 835,100 | — | — |
| 2005-02-04 | $24.87 | $24.87 | 1,652,700 | — | — |
| 2005-02-03 | $24.50 | $24.50 | 3,139,600 | — | — |
| 2005-02-02 | $23.75 | $23.75 | 1,117,400 | — | — |
| 2005-02-01 | $23.18 | $23.18 | 1,170,900 | — | — |
| 2005-01-31 | $22.72 | $22.72 | 994,700 | — | — |
| 2005-01-28 | $22.78 | $22.78 | 1,820,200 | — | — |
| 2005-01-27 | $23.09 | $23.09 | 6,495,600 | — | — |
| 2005-01-26 | $20.64 | $20.64 | 1,058,100 | — | — |
| 2005-01-25 | $20.92 | $20.92 | 2,177,100 | — | — |
| 2005-01-24 | $20.76 | $20.76 | 1,973,800 | — | — |
| 2005-01-21 | $21.46 | $21.46 | 1,369,600 | — | — |
| 2005-01-20 | $20.96 | $20.96 | 1,073,100 | — | — |
| 2005-01-19 | $21.81 | $21.81 | 1,671,000 | — | — |
| 2005-01-18 | $21.35 | $21.35 | 974,200 | — | — |
| 2005-01-14 | $21.24 | $21.24 | 1,251,500 | — | — |
| 2005-01-13 | $21.55 | $21.55 | 840,500 | — | — |
| 2005-01-12 | $21.62 | $21.62 | 883,800 | — | — |
| 2005-01-11 | $21.95 | $21.95 | 1,352,300 | — | — |
| 2005-01-10 | $22.03 | $22.03 | 1,628,500 | — | — |
| 2005-01-07 | $21.90 | $21.90 | 1,418,400 | — | — |
| 2005-01-06 | $22.27 | $22.27 | 2,174,200 | — | — |
| 2005-01-05 | $21.41 | $21.41 | 1,461,200 | — | — |
| 2005-01-04 | $22.00 | $22.00 | 1,830,000 | — | — |
| 2005-01-03 | $22.68 | $22.68 | 1,317,700 | — | — |