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
- 1984-06-20 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 | $21.64 | $39.96 | 190,700 | — | — |
| 2005-12-29 | $21.95 | $40.54 | 108,200 | — | — |
| 2005-12-28 | $22.05 | $40.72 | 76,500 | — | — |
| 2005-12-27 | $22.02 | $40.67 | 137,900 | — | — |
| 2005-12-23 | $22.13 | $40.87 | 65,900 | — | — |
| 2005-12-22 | $22.14 | $40.89 | 126,100 | — | — |
| 2005-12-21 | $22.00 | $40.63 | 197,700 | — | — |
| 2005-12-20 | $22.04 | $40.70 | 141,700 | — | — |
| 2005-12-19 | $22.19 | $40.98 | 117,600 | — | — |
| 2005-12-16 | $22.65 | $41.83 | 485,000 | — | — |
| 2005-12-15 | $22.64 | $41.81 | 182,000 | — | — |
| 2005-12-14 | $22.64 | $41.81 | 149,800 | — | — |
| 2005-12-13 | $22.60 | $41.74 | 93,600 | — | — |
| 2005-12-12 | $22.59 | $41.72 | 134,800 | — | — |
| 2005-12-09 | $22.69 | $41.90 | 51,900 | — | — |
| 2005-12-08 | $22.52 | $41.59 | 143,800 | — | — |
| 2005-12-07 | $22.48 | $41.52 | 102,200 | — | — |
| 2005-12-06 | $22.70 | $41.92 | 299,500 | — | — |
| 2005-12-05 | $22.49 | $41.53 | 240,300 | — | — |
| 2005-12-02 | $22.71 | $41.94 | 199,200 | — | — |
| 2005-12-01 | $22.42 | $41.41 | 226,600 | — | — |
| 2005-11-30 | $21.90 | $40.45 | 207,700 | — | — |
| 2005-11-29 | $21.97 | $40.57 | 143,600 | — | — |
| 2005-11-28 | $22.05 | $40.37 | 139,600 | — | — |
| 2005-11-25 | $22.64 | $41.45 | 32,400 | — | — |
| 2005-11-23 | $22.65 | $41.47 | 73,100 | — | — |
| 2005-11-22 | $22.70 | $41.56 | 91,300 | — | — |
| 2005-11-21 | $22.81 | $41.76 | 88,100 | — | — |
| 2005-11-18 | $22.62 | $41.41 | 147,000 | — | — |
| 2005-11-17 | $22.57 | $41.32 | 92,500 | — | — |
| 2005-11-16 | $22.11 | $40.48 | 101,800 | — | — |
| 2005-11-15 | $22.32 | $40.87 | 126,800 | — | — |
| 2005-11-14 | $22.71 | $41.58 | 78,600 | — | — |
| 2005-11-11 | $23.00 | $42.11 | 101,000 | — | — |
| 2005-11-10 | $23.10 | $42.29 | 205,500 | — | — |
| 2005-11-09 | $22.55 | $41.29 | 128,100 | — | — |
| 2005-11-08 | $22.33 | $40.88 | 86,200 | — | — |
| 2005-11-07 | $22.38 | $40.98 | 120,600 | — | — |
| 2005-11-04 | $22.02 | $40.32 | 97,100 | — | — |
| 2005-11-03 | $21.90 | $40.10 | 155,000 | — | — |
| 2005-11-02 | $22.00 | $40.28 | 123,000 | — | — |
| 2005-11-01 | $21.55 | $39.46 | 197,800 | — | — |
| 2005-10-31 | $21.91 | $40.11 | 281,600 | — | — |
| 2005-10-28 | $21.86 | $40.02 | 170,800 | — | — |
| 2005-10-27 | $21.59 | $39.53 | 154,900 | — | — |
| 2005-10-26 | $21.79 | $39.90 | 79,500 | — | — |
| 2005-10-25 | $21.68 | $39.69 | 100,400 | — | — |
| 2005-10-24 | $21.88 | $40.06 | 137,800 | — | — |
| 2005-10-21 | $21.50 | $39.36 | 230,000 | — | — |
| 2005-10-20 | $20.85 | $38.17 | 211,300 | — | — |
| 2005-10-19 | $20.90 | $38.27 | 275,700 | — | — |
| 2005-10-18 | $20.00 | $36.62 | 253,500 | — | — |
| 2005-10-17 | $20.10 | $36.80 | 282,800 | — | — |
| 2005-10-14 | $20.16 | $36.91 | 141,900 | — | — |
| 2005-10-13 | $19.98 | $36.58 | 157,100 | — | — |
| 2005-10-12 | $19.89 | $36.42 | 192,700 | — | — |
| 2005-10-11 | $19.97 | $36.56 | 192,800 | — | — |
| 2005-10-10 | $20.60 | $37.72 | 162,000 | — | — |
| 2005-10-07 | $20.67 | $37.84 | 120,400 | — | — |
| 2005-10-06 | $20.50 | $37.53 | 128,200 | — | — |
| 2005-10-05 | $20.50 | $37.53 | 205,100 | — | — |
| 2005-10-04 | $21.00 | $38.45 | 197,000 | — | — |
| 2005-10-03 | $21.06 | $38.56 | 108,700 | — | — |
| 2005-09-30 | $21.22 | $38.85 | 73,900 | — | — |
| 2005-09-29 | $21.25 | $38.91 | 90,900 | — | — |
| 2005-09-28 | $20.98 | $38.41 | 78,000 | — | — |
| 2005-09-27 | $21.22 | $38.85 | 101,500 | — | — |
| 2005-09-26 | $21.40 | $39.18 | 81,400 | — | — |
| 2005-09-23 | $21.25 | $38.91 | 64,100 | — | — |
| 2005-09-22 | $21.03 | $38.50 | 125,000 | — | — |
| 2005-09-21 | $20.90 | $38.27 | 151,100 | — | — |
| 2005-09-20 | $21.49 | $39.35 | 126,500 | — | — |
| 2005-09-19 | $21.87 | $40.04 | 68,100 | — | — |
| 2005-09-16 | $22.16 | $40.57 | 368,100 | — | — |
| 2005-09-15 | $21.63 | $39.60 | 185,800 | — | — |
| 2005-09-14 | $21.68 | $39.69 | 127,900 | — | — |
| 2005-09-13 | $21.78 | $39.88 | 149,000 | — | — |
| 2005-09-12 | $22.13 | $40.52 | 125,300 | — | — |
| 2005-09-09 | $21.98 | $40.24 | 140,600 | — | — |
| 2005-09-08 | $21.80 | $39.91 | 117,800 | — | — |
| 2005-09-07 | $22.20 | $40.65 | 54,600 | — | — |
| 2005-09-06 | $22.25 | $40.74 | 135,300 | — | — |
| 2005-09-02 | $22.07 | $40.41 | 70,400 | — | — |
| 2005-09-01 | $22.38 | $40.98 | 118,900 | — | — |
| 2005-08-31 | $22.41 | $41.03 | 117,500 | — | — |
| 2005-08-30 | $22.09 | $40.44 | 136,800 | — | — |
| 2005-08-29 | $22.33 | $40.54 | 151,000 | — | — |
| 2005-08-26 | $21.94 | $39.83 | 157,900 | — | — |
| 2005-08-25 | $22.44 | $40.74 | 103,900 | — | — |
| 2005-08-24 | $22.24 | $40.37 | 140,800 | — | — |
| 2005-08-23 | $22.31 | $40.50 | 122,100 | — | — |
| 2005-08-22 | $22.25 | $40.39 | 134,300 | — | — |
| 2005-08-19 | $22.13 | $40.17 | 89,500 | — | — |
| 2005-08-18 | $21.99 | $39.92 | 106,100 | — | — |
| 2005-08-17 | $22.24 | $40.37 | 129,600 | — | — |
| 2005-08-16 | $21.95 | $39.85 | 131,400 | — | — |
| 2005-08-15 | $22.36 | $40.59 | 131,900 | — | — |
| 2005-08-12 | $22.40 | $40.66 | 154,500 | — | — |
| 2005-08-11 | $22.82 | $41.43 | 156,600 | — | — |
| 2005-08-10 | $22.11 | $40.14 | 155,100 | — | — |
| 2005-08-09 | $22.00 | $39.94 | 65,700 | — | — |
| 2005-08-08 | $21.82 | $39.61 | 102,800 | — | — |
| 2005-08-05 | $21.80 | $39.57 | 143,200 | — | — |
| 2005-08-04 | $22.41 | $40.68 | 89,400 | — | — |
| 2005-08-03 | $22.69 | $41.19 | 101,600 | — | — |
| 2005-08-02 | $22.94 | $41.64 | 102,500 | — | — |
| 2005-08-01 | $22.22 | $40.34 | 249,600 | — | — |
| 2005-07-29 | $21.75 | $39.48 | 167,800 | — | — |
| 2005-07-28 | $22.80 | $41.39 | 80,300 | — | — |
| 2005-07-27 | $22.34 | $40.55 | 85,800 | — | — |
| 2005-07-26 | $22.32 | $40.52 | 111,300 | — | — |
| 2005-07-25 | $22.06 | $40.05 | 161,700 | — | — |
| 2005-07-22 | $22.80 | $41.39 | 165,600 | — | — |
| 2005-07-21 | $22.00 | $39.94 | 149,600 | — | — |
| 2005-07-20 | $22.81 | $41.41 | 87,700 | — | — |
| 2005-07-19 | $22.35 | $40.57 | 81,300 | — | — |
| 2005-07-18 | $21.71 | $39.41 | 94,400 | — | — |
| 2005-07-15 | $22.11 | $40.14 | 117,200 | — | — |
| 2005-07-14 | $21.92 | $39.79 | 161,700 | — | — |
| 2005-07-13 | $22.23 | $40.35 | 118,200 | — | — |
| 2005-07-12 | $22.18 | $40.26 | 101,900 | — | — |
| 2005-07-11 | $22.50 | $40.84 | 130,100 | — | — |
| 2005-07-08 | $22.13 | $40.17 | 115,800 | — | — |
| 2005-07-07 | $21.51 | $39.05 | 92,700 | — | — |
| 2005-07-06 | $21.47 | $38.97 | 142,000 | — | — |
| 2005-07-05 | $21.99 | $39.92 | 182,300 | — | — |
| 2005-07-01 | $21.60 | $39.21 | 71,300 | — | — |
| 2005-06-30 | $21.40 | $38.85 | 115,800 | — | — |
| 2005-06-29 | $21.53 | $39.08 | 79,400 | — | — |
| 2005-06-28 | $21.67 | $39.34 | 125,500 | — | — |
| 2005-06-27 | $21.17 | $38.43 | 88,000 | — | — |
| 2005-06-24 | $21.00 | $38.12 | 268,900 | — | — |
| 2005-06-23 | $21.00 | $38.12 | 111,900 | — | — |
| 2005-06-22 | $21.59 | $39.19 | 78,500 | — | — |
| 2005-06-21 | $21.50 | $39.03 | 101,900 | — | — |
| 2005-06-20 | $21.38 | $38.81 | 99,800 | — | — |
| 2005-06-17 | $21.34 | $38.74 | 312,200 | — | — |
| 2005-06-16 | $21.30 | $38.67 | 105,100 | — | — |
| 2005-06-15 | $20.75 | $37.67 | 128,100 | — | — |
| 2005-06-14 | $20.74 | $37.65 | 93,500 | — | — |
| 2005-06-13 | $20.45 | $37.12 | 101,100 | — | — |
| 2005-06-10 | $20.44 | $37.10 | 78,900 | — | — |
| 2005-06-09 | $20.37 | $36.98 | 104,500 | — | — |
| 2005-06-08 | $20.27 | $36.80 | 76,500 | — | — |
| 2005-06-07 | $20.30 | $36.85 | 100,400 | — | — |
| 2005-06-06 | $20.15 | $36.58 | 89,300 | — | — |
| 2005-06-03 | $20.04 | $36.38 | 79,800 | — | — |
| 2005-06-02 | $20.12 | $36.52 | 67,800 | — | — |
| 2005-06-01 | $20.10 | $36.49 | 85,100 | — | — |
| 2005-05-31 | $19.83 | $36.00 | 136,200 | — | — |
| 2005-05-27 | $19.79 | $35.93 | 72,800 | — | — |
| 2005-05-26 | $19.89 | $35.76 | 51,600 | — | — |
| 2005-05-25 | $19.80 | $35.60 | 105,500 | — | — |
| 2005-05-24 | $20.13 | $36.19 | 75,300 | — | — |
| 2005-05-23 | $20.16 | $36.25 | 138,700 | — | — |
| 2005-05-20 | $20.13 | $36.19 | 112,200 | — | — |
| 2005-05-19 | $20.14 | $36.21 | 90,600 | — | — |
| 2005-05-18 | $20.27 | $36.44 | 133,900 | — | — |
| 2005-05-17 | $19.74 | $35.49 | 119,800 | — | — |
| 2005-05-16 | $19.66 | $35.35 | 98,900 | — | — |
| 2005-05-13 | $19.18 | $34.49 | 121,400 | — | — |
| 2005-05-12 | $19.28 | $34.66 | 119,000 | — | — |
| 2005-05-11 | $19.39 | $34.86 | 82,100 | — | — |
| 2005-05-10 | $19.29 | $34.68 | 100,600 | — | — |
| 2005-05-09 | $19.69 | $35.40 | 85,000 | — | — |
| 2005-05-06 | $19.35 | $34.79 | 112,200 | — | — |
| 2005-05-05 | $19.52 | $35.10 | 110,400 | — | — |
| 2005-05-04 | $19.59 | $35.22 | 125,700 | — | — |
| 2005-05-03 | $19.16 | $34.45 | 148,900 | — | — |
| 2005-05-02 | $19.06 | $34.27 | 143,500 | — | — |
| 2005-04-29 | $19.09 | $34.32 | 195,300 | — | — |
| 2005-04-28 | $18.71 | $33.64 | 183,800 | — | — |
| 2005-04-27 | $18.83 | $33.86 | 98,800 | — | — |
| 2005-04-26 | $18.75 | $33.71 | 129,500 | — | — |
| 2005-04-25 | $19.16 | $34.45 | 124,400 | — | — |
| 2005-04-22 | $19.34 | $34.77 | 158,400 | — | — |
| 2005-04-21 | $19.40 | $34.88 | 172,700 | — | — |
| 2005-04-20 | $18.93 | $34.04 | 138,100 | — | — |
| 2005-04-19 | $19.49 | $35.04 | 78,100 | — | — |
| 2005-04-18 | $19.43 | $34.93 | 187,200 | — | — |
| 2005-04-15 | $19.30 | $34.70 | 197,000 | — | — |
| 2005-04-14 | $19.13 | $34.40 | 165,100 | — | — |
| 2005-04-13 | $19.56 | $35.17 | 126,700 | — | — |
| 2005-04-12 | $19.60 | $35.24 | 362,200 | — | — |
| 2005-04-11 | $19.72 | $35.46 | 115,700 | — | — |
| 2005-04-08 | $19.76 | $35.53 | 134,800 | — | — |
| 2005-04-07 | $20.25 | $36.41 | 61,300 | — | — |
| 2005-04-06 | $20.18 | $36.28 | 105,000 | — | — |
| 2005-04-05 | $20.10 | $36.14 | 184,600 | — | — |
| 2005-04-04 | $20.17 | $36.27 | 241,200 | — | — |
| 2005-04-01 | $19.90 | $35.78 | 204,500 | — | — |
| 2005-03-31 | $20.30 | $36.50 | 184,200 | — | — |
| 2005-03-30 | $20.33 | $36.55 | 151,500 | — | — |
| 2005-03-29 | $19.96 | $35.89 | 175,000 | — | — |
| 2005-03-28 | $19.83 | $35.65 | 154,300 | — | — |
| 2005-03-24 | $19.95 | $35.87 | 78,400 | — | — |
| 2005-03-23 | $20.00 | $35.96 | 101,600 | — | — |
| 2005-03-22 | $19.91 | $35.80 | 162,700 | — | — |
| 2005-03-21 | $20.34 | $36.57 | 188,700 | — | — |
| 2005-03-18 | $20.56 | $36.97 | 328,600 | — | — |
| 2005-03-17 | $20.81 | $37.42 | 101,400 | — | — |
| 2005-03-16 | $20.81 | $37.42 | 107,700 | — | — |
| 2005-03-15 | $20.92 | $37.61 | 200,500 | — | — |
| 2005-03-14 | $21.10 | $37.94 | 291,500 | — | — |
| 2005-03-11 | $20.87 | $37.52 | 149,900 | — | — |
| 2005-03-10 | $20.87 | $37.52 | 137,400 | — | — |
| 2005-03-09 | $20.53 | $36.91 | 123,300 | — | — |
| 2005-03-08 | $20.79 | $37.38 | 139,200 | — | — |
| 2005-03-07 | $20.96 | $37.69 | 184,500 | — | — |
| 2005-03-04 | $21.00 | $37.76 | 212,600 | — | — |
| 2005-03-03 | $20.92 | $37.61 | 130,500 | — | — |
| 2005-03-02 | $20.82 | $37.43 | 141,000 | — | — |
| 2005-03-01 | $20.88 | $37.54 | 137,400 | — | — |
| 2005-02-28 | $20.68 | $37.18 | 161,800 | — | — |
| 2005-02-25 | $20.99 | $37.74 | 137,900 | — | — |
| 2005-02-24 | $20.53 | $36.57 | 174,100 | — | — |
| 2005-02-23 | $20.38 | $36.30 | 121,700 | — | — |
| 2005-02-22 | $20.40 | $36.34 | 129,500 | — | — |
| 2005-02-18 | $20.96 | $37.34 | 130,400 | — | — |
| 2005-02-17 | $21.00 | $37.41 | 123,500 | — | — |
| 2005-02-16 | $21.35 | $38.03 | 124,700 | — | — |
| 2005-02-15 | $21.32 | $37.98 | 120,200 | — | — |
| 2005-02-14 | $21.26 | $37.87 | 161,900 | — | — |
| 2005-02-11 | $21.05 | $37.50 | 275,400 | — | — |
| 2005-02-10 | $21.38 | $38.08 | 78,700 | — | — |
| 2005-02-09 | $21.28 | $37.91 | 130,800 | — | — |
| 2005-02-08 | $21.98 | $39.15 | 113,300 | — | — |
| 2005-02-07 | $21.86 | $38.94 | 100,400 | — | — |
| 2005-02-04 | $21.59 | $38.46 | 97,400 | — | — |
| 2005-02-03 | $21.61 | $38.49 | 107,300 | — | — |
| 2005-02-02 | $21.38 | $38.08 | 202,300 | — | — |
| 2005-02-01 | $21.99 | $39.17 | 145,000 | — | — |
| 2005-01-31 | $21.77 | $38.78 | 578,000 | — | — |
| 2005-01-28 | $21.49 | $38.28 | 332,000 | — | — |
| 2005-01-27 | $22.25 | $39.63 | 81,700 | — | — |
| 2005-01-26 | $22.73 | $40.49 | 59,800 | — | — |
| 2005-01-25 | $22.29 | $39.71 | 84,800 | — | — |
| 2005-01-24 | $22.25 | $39.63 | 73,500 | — | — |
| 2005-01-21 | $22.35 | $39.81 | 100,500 | — | — |
| 2005-01-20 | $22.24 | $39.62 | 144,000 | — | — |
| 2005-01-19 | $22.51 | $40.10 | 127,500 | — | — |
| 2005-01-18 | $23.15 | $41.24 | 113,000 | — | — |
| 2005-01-14 | $22.74 | $40.51 | 130,700 | — | — |
| 2005-01-13 | $22.74 | $40.51 | 111,100 | — | — |
| 2005-01-12 | $23.04 | $41.04 | 120,100 | — | — |
| 2005-01-11 | $23.20 | $41.33 | 118,900 | — | — |
| 2005-01-10 | $22.98 | $40.93 | 112,500 | — | — |
| 2005-01-07 | $22.81 | $40.63 | 143,200 | — | — |
| 2005-01-06 | $23.46 | $41.79 | 92,600 | — | — |
| 2005-01-05 | $23.34 | $41.58 | 156,800 | — | — |
| 2005-01-04 | $23.80 | $42.40 | 283,200 | — | — |
| 2005-01-03 | $24.42 | $43.50 | 168,900 | — | — |