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
- 2000-08-22 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 | $24.98 | $24.98 | 12,400 | — | — |
| 2005-12-29 | $25.25 | $25.25 | 20,800 | — | — |
| 2005-12-28 | $25.75 | $25.75 | 2,600 | — | — |
| 2005-12-27 | $25.80 | $25.80 | 23,600 | — | — |
| 2005-12-23 | $25.63 | $25.63 | 2,500 | — | — |
| 2005-12-22 | $25.63 | $25.63 | 7,100 | — | — |
| 2005-12-21 | $25.80 | $25.80 | 4,600 | — | — |
| 2005-12-20 | $25.72 | $25.72 | 26,100 | — | — |
| 2005-12-19 | $25.22 | $25.22 | 29,100 | — | — |
| 2005-12-16 | $25.00 | $25.00 | 79,000 | — | — |
| 2005-12-15 | $25.00 | $25.00 | 29,100 | — | — |
| 2005-12-14 | $25.00 | $25.00 | 10,200 | — | — |
| 2005-12-13 | $24.95 | $24.95 | 6,300 | — | — |
| 2005-12-12 | $25.00 | $25.00 | 4,500 | — | — |
| 2005-12-09 | $24.94 | $24.94 | 12,700 | — | — |
| 2005-12-08 | $24.84 | $24.84 | 7,500 | — | — |
| 2005-12-07 | $25.03 | $25.03 | 13,200 | — | — |
| 2005-12-06 | $25.40 | $25.40 | 4,000 | — | — |
| 2005-12-05 | $25.21 | $25.21 | 7,200 | — | — |
| 2005-12-02 | $25.60 | $25.60 | 6,000 | — | — |
| 2005-12-01 | $25.57 | $25.57 | 15,100 | — | — |
| 2005-11-30 | $24.90 | $24.90 | 14,400 | — | — |
| 2005-11-29 | $25.55 | $25.55 | 16,400 | — | — |
| 2005-11-28 | $25.26 | $25.26 | 11,800 | — | — |
| 2005-11-25 | $25.61 | $25.61 | 2,200 | — | — |
| 2005-11-23 | $25.71 | $25.71 | 3,700 | — | — |
| 2005-11-22 | $25.70 | $25.70 | 9,700 | — | — |
| 2005-11-21 | $25.37 | $25.37 | 29,900 | — | — |
| 2005-11-18 | $25.03 | $25.03 | 12,100 | — | — |
| 2005-11-17 | $24.91 | $24.91 | 23,000 | — | — |
| 2005-11-16 | $24.51 | $24.51 | 22,000 | — | — |
| 2005-11-15 | $24.58 | $24.58 | 15,300 | — | — |
| 2005-11-14 | $24.96 | $24.96 | 14,100 | — | — |
| 2005-11-11 | $25.00 | $25.00 | 7,500 | — | — |
| 2005-11-10 | $24.50 | $24.50 | 11,900 | — | — |
| 2005-11-09 | $24.00 | $24.00 | 22,100 | — | — |
| 2005-11-08 | $23.65 | $23.65 | 11,000 | — | — |
| 2005-11-07 | $23.71 | $23.71 | 47,600 | — | — |
| 2005-11-04 | $23.50 | $23.50 | 10,300 | — | — |
| 2005-11-03 | $23.51 | $23.51 | 44,100 | — | — |
| 2005-11-02 | $23.02 | $23.02 | 29,100 | — | — |
| 2005-11-01 | $22.71 | $22.71 | 23,200 | — | — |
| 2005-10-31 | $22.63 | $22.63 | 85,100 | — | — |
| 2005-10-28 | $22.25 | $22.25 | 28,000 | — | — |
| 2005-10-27 | $21.92 | $21.92 | 18,700 | — | — |
| 2005-10-26 | $22.03 | $22.03 | 46,800 | — | — |
| 2005-10-25 | $21.97 | $21.97 | 21,700 | — | — |
| 2005-10-24 | $21.94 | $21.94 | 35,300 | — | — |
| 2005-10-21 | $21.97 | $21.97 | 25,600 | — | — |
| 2005-10-20 | $21.99 | $21.99 | 14,100 | — | — |
| 2005-10-19 | $22.15 | $22.15 | 11,900 | — | — |
| 2005-10-18 | $21.95 | $21.95 | 10,900 | — | — |
| 2005-10-17 | $21.94 | $21.94 | 67,800 | — | — |
| 2005-10-14 | $21.91 | $21.91 | 10,400 | — | — |
| 2005-10-13 | $22.00 | $22.00 | 12,200 | — | — |
| 2005-10-12 | $21.95 | $21.95 | 34,000 | — | — |
| 2005-10-11 | $22.75 | $22.75 | 17,800 | — | — |
| 2005-10-10 | $23.23 | $23.23 | 5,800 | — | — |
| 2005-10-07 | $23.30 | $23.30 | 6,000 | — | — |
| 2005-10-06 | $23.49 | $23.49 | 50,100 | — | — |
| 2005-10-05 | $23.50 | $23.50 | 33,100 | — | — |
| 2005-10-04 | $24.12 | $24.12 | 19,200 | — | — |
| 2005-10-03 | $24.69 | $24.69 | 37,500 | — | — |
| 2005-09-30 | $25.18 | $25.18 | 8,100 | — | — |
| 2005-09-29 | $25.15 | $25.15 | 5,200 | — | — |
| 2005-09-28 | $24.72 | $24.72 | 4,300 | — | — |
| 2005-09-27 | $25.08 | $25.08 | 14,800 | — | — |
| 2005-09-26 | $25.00 | $25.00 | 10,400 | — | — |
| 2005-09-23 | $24.83 | $24.83 | 9,300 | — | — |
| 2005-09-22 | $24.90 | $24.90 | 13,200 | — | — |
| 2005-09-21 | $25.12 | $25.12 | 13,300 | — | — |
| 2005-09-20 | $25.10 | $25.10 | 7,400 | — | — |
| 2005-09-19 | $24.95 | $24.95 | 5,600 | — | — |
| 2005-09-16 | $25.45 | $25.45 | 49,400 | — | — |
| 2005-09-15 | $23.74 | $23.74 | 8,100 | — | — |
| 2005-09-14 | $23.87 | $23.87 | 8,800 | — | — |
| 2005-09-13 | $24.81 | $24.81 | 44,300 | — | — |
| 2005-09-12 | $24.78 | $24.78 | 4,200 | — | — |
| 2005-09-09 | $24.75 | $24.75 | 7,100 | — | — |
| 2005-09-08 | $24.71 | $24.71 | 16,900 | — | — |
| 2005-09-07 | $25.04 | $25.04 | 5,300 | — | — |
| 2005-09-06 | $25.60 | $25.60 | 6,900 | — | — |
| 2005-09-02 | $24.89 | $24.89 | 8,500 | — | — |
| 2005-09-01 | $25.35 | $25.35 | 13,200 | — | — |
| 2005-08-31 | $25.24 | $25.24 | 12,100 | — | — |
| 2005-08-30 | $24.75 | $24.75 | 21,200 | — | — |
| 2005-08-29 | $24.70 | $24.70 | 36,000 | — | — |
| 2005-08-26 | $24.21 | $24.21 | 39,700 | — | — |
| 2005-08-25 | $24.10 | $24.10 | 9,600 | — | — |
| 2005-08-24 | $24.26 | $24.26 | 15,400 | — | — |
| 2005-08-23 | $23.80 | $23.80 | 5,100 | — | — |
| 2005-08-22 | $24.00 | $24.00 | 5,100 | — | — |
| 2005-08-19 | $23.89 | $23.89 | 8,600 | — | — |
| 2005-08-18 | $23.72 | $23.72 | 13,200 | — | — |
| 2005-08-17 | $24.01 | $24.01 | 13,900 | — | — |
| 2005-08-16 | $23.76 | $23.76 | 6,700 | — | — |
| 2005-08-15 | $24.41 | $24.41 | 18,900 | — | — |
| 2005-08-12 | $24.17 | $24.17 | 11,900 | — | — |
| 2005-08-11 | $24.00 | $24.00 | 34,100 | — | — |
| 2005-08-10 | $23.91 | $23.91 | 9,500 | — | — |
| 2005-08-09 | $24.50 | $24.50 | 15,400 | — | — |
| 2005-08-08 | $24.97 | $24.97 | 11,500 | — | — |
| 2005-08-05 | $24.99 | $24.99 | 8,200 | — | — |
| 2005-08-04 | $25.25 | $25.25 | 14,500 | — | — |
| 2005-08-03 | $26.17 | $26.17 | 7,000 | — | — |
| 2005-08-02 | $26.40 | $26.40 | 20,300 | — | — |
| 2005-08-01 | $26.25 | $26.25 | 10,400 | — | — |
| 2005-07-29 | $25.56 | $25.56 | 15,400 | — | — |
| 2005-07-28 | $25.91 | $25.91 | 14,300 | — | — |
| 2005-07-27 | $25.15 | $25.15 | 27,500 | — | — |
| 2005-07-26 | $26.12 | $26.12 | 37,800 | — | — |
| 2005-07-25 | $24.73 | $24.73 | 36,100 | — | — |
| 2005-07-22 | $24.42 | $24.42 | 22,900 | — | — |
| 2005-07-21 | $23.92 | $23.92 | 21,000 | — | — |
| 2005-07-20 | $24.29 | $24.29 | 14,000 | — | — |
| 2005-07-19 | $24.30 | $24.30 | 19,300 | — | — |
| 2005-07-18 | $24.04 | $24.04 | 96,500 | — | — |
| 2005-07-15 | $23.95 | $23.95 | 13,400 | — | — |
| 2005-07-14 | $22.96 | $22.96 | 22,400 | — | — |
| 2005-07-13 | $23.51 | $23.51 | 14,500 | — | — |
| 2005-07-12 | $23.95 | $23.95 | 39,900 | — | — |
| 2005-07-11 | $24.16 | $24.16 | 28,500 | — | — |
| 2005-07-08 | $23.79 | $23.79 | 20,600 | — | — |
| 2005-07-07 | $24.05 | $24.05 | 49,500 | — | — |
| 2005-07-06 | $24.03 | $24.03 | 31,100 | — | — |
| 2005-07-05 | $24.12 | $24.12 | 16,300 | — | — |
| 2005-07-01 | $23.85 | $23.85 | 19,400 | — | — |
| 2005-06-30 | $24.00 | $24.00 | 18,400 | — | — |
| 2005-06-29 | $24.24 | $24.24 | 16,000 | — | — |
| 2005-06-28 | $24.16 | $24.16 | 20,100 | — | — |
| 2005-06-27 | $23.97 | $23.97 | 37,000 | — | — |
| 2005-06-24 | $24.28 | $24.28 | 421,000 | — | — |
| 2005-06-23 | $24.49 | $24.49 | 13,400 | — | — |
| 2005-06-22 | $24.99 | $24.99 | 32,600 | — | — |
| 2005-06-21 | $24.82 | $24.82 | 10,400 | — | — |
| 2005-06-20 | $25.04 | $25.04 | 32,200 | — | — |
| 2005-06-17 | $25.10 | $25.10 | 29,200 | — | — |
| 2005-06-16 | $24.75 | $24.75 | 38,400 | — | — |
| 2005-06-15 | $24.18 | $24.18 | 15,300 | — | — |
| 2005-06-14 | $24.02 | $24.02 | 19,300 | — | — |
| 2005-06-13 | $24.59 | $24.59 | 8,300 | — | — |
| 2005-06-10 | $24.75 | $24.75 | 12,600 | — | — |
| 2005-06-09 | $24.74 | $24.74 | 28,800 | — | — |
| 2005-06-08 | $24.29 | $24.29 | 19,000 | — | — |
| 2005-06-07 | $24.30 | $24.30 | 32,200 | — | — |
| 2005-06-06 | $24.10 | $24.10 | 19,300 | — | — |
| 2005-06-03 | $24.13 | $24.13 | 8,800 | — | — |
| 2005-06-02 | $23.65 | $23.65 | 42,700 | — | — |
| 2005-06-01 | $23.27 | $23.27 | 25,200 | — | — |
| 2005-05-31 | $22.27 | $22.27 | 11,200 | — | — |
| 2005-05-27 | $22.02 | $22.02 | 5,200 | — | — |
| 2005-05-26 | $21.86 | $21.86 | 10,200 | — | — |
| 2005-05-25 | $21.84 | $21.84 | 4,300 | — | — |
| 2005-05-24 | $21.94 | $21.94 | 5,400 | — | — |
| 2005-05-23 | $21.93 | $21.93 | 59,800 | — | — |
| 2005-05-20 | $22.18 | $22.18 | 38,300 | — | — |
| 2005-05-19 | $22.32 | $22.32 | 12,600 | — | — |
| 2005-05-18 | $22.28 | $22.28 | 14,300 | — | — |
| 2005-05-17 | $22.12 | $22.12 | 10,600 | — | — |
| 2005-05-16 | $22.47 | $22.47 | 9,800 | — | — |
| 2005-05-13 | $22.68 | $22.68 | 28,600 | — | — |
| 2005-05-12 | $22.69 | $22.69 | 81,500 | — | — |
| 2005-05-11 | $22.53 | $22.53 | 30,400 | — | — |
| 2005-05-10 | $22.41 | $22.41 | 7,500 | — | — |
| 2005-05-09 | $21.93 | $21.93 | 3,000 | — | — |
| 2005-05-06 | $21.60 | $21.60 | 12,300 | — | — |
| 2005-05-05 | $21.59 | $21.59 | 19,700 | — | — |
| 2005-05-04 | $21.60 | $21.60 | 12,600 | — | — |
| 2005-05-03 | $21.61 | $21.61 | 21,900 | — | — |
| 2005-05-02 | $21.15 | $21.15 | 3,300 | — | — |
| 2005-04-29 | $21.43 | $21.43 | 15,800 | — | — |
| 2005-04-28 | $21.73 | $21.73 | 16,800 | — | — |
| 2005-04-27 | $21.88 | $21.88 | 73,500 | — | — |
| 2005-04-26 | $21.31 | $21.31 | 53,200 | — | — |
| 2005-04-25 | $21.69 | $21.69 | 17,400 | — | — |
| 2005-04-22 | $21.69 | $21.69 | 142,900 | — | — |
| 2005-04-21 | $21.99 | $21.99 | 16,800 | — | — |
| 2005-04-20 | $21.73 | $21.73 | 3,900 | — | — |
| 2005-04-19 | $21.73 | $21.73 | 7,600 | — | — |
| 2005-04-18 | $21.59 | $21.59 | 73,200 | — | — |
| 2005-04-15 | $21.45 | $21.45 | 24,500 | — | — |
| 2005-04-14 | $21.52 | $21.52 | 7,100 | — | — |
| 2005-04-13 | $21.58 | $21.58 | 16,600 | — | — |
| 2005-04-12 | $21.40 | $21.40 | 4,300 | — | — |
| 2005-04-11 | $21.35 | $21.35 | 2,800 | — | — |
| 2005-04-08 | $21.70 | $21.70 | 8,600 | — | — |
| 2005-04-07 | $21.87 | $21.87 | 32,000 | — | — |
| 2005-04-06 | $21.65 | $21.65 | 1,200 | — | — |
| 2005-04-05 | $21.91 | $21.91 | 52,500 | — | — |
| 2005-04-04 | $21.01 | $21.01 | 7,000 | — | — |
| 2005-04-01 | $21.13 | $21.13 | 11,300 | — | — |
| 2005-03-31 | $20.72 | $20.72 | 3,400 | — | — |
| 2005-03-30 | $21.35 | $21.35 | 8,400 | — | — |
| 2005-03-29 | $21.02 | $21.02 | 19,800 | — | — |
| 2005-03-28 | $21.30 | $21.30 | 16,400 | — | — |
| 2005-03-24 | $21.65 | $21.65 | 13,300 | — | — |
| 2005-03-23 | $21.25 | $21.25 | 77,200 | — | — |
| 2005-03-22 | $21.26 | $21.26 | 78,800 | — | — |
| 2005-03-21 | $21.80 | $21.80 | 7,800 | — | — |
| 2005-03-18 | $22.03 | $22.03 | 15,300 | — | — |
| 2005-03-17 | $22.05 | $22.05 | 14,300 | — | — |
| 2005-03-16 | $22.10 | $22.10 | 10,500 | — | — |
| 2005-03-15 | $22.01 | $22.01 | 14,100 | — | — |
| 2005-03-14 | $21.90 | $21.90 | 28,700 | — | — |
| 2005-03-11 | $22.32 | $22.32 | 11,200 | — | — |
| 2005-03-10 | $22.36 | $22.36 | 4,400 | — | — |
| 2005-03-09 | $23.15 | $23.15 | 11,000 | — | — |
| 2005-03-08 | $23.05 | $23.05 | 55,300 | — | — |
| 2005-03-07 | $23.00 | $23.00 | 16,900 | — | — |
| 2005-03-04 | $23.00 | $23.00 | 27,000 | — | — |
| 2005-03-03 | $22.86 | $22.86 | 4,800 | — | — |
| 2005-03-02 | $22.95 | $22.95 | 9,000 | — | — |
| 2005-03-01 | $22.17 | $22.17 | 50,000 | — | — |
| 2005-02-28 | $21.74 | $21.74 | 46,300 | — | — |
| 2005-02-25 | $21.80 | $21.80 | 26,900 | — | — |
| 2005-02-24 | $22.07 | $22.07 | 10,600 | — | — |
| 2005-02-23 | $22.06 | $22.06 | 4,600 | — | — |
| 2005-02-22 | $22.09 | $22.09 | 9,500 | — | — |
| 2005-02-18 | $22.12 | $22.12 | 21,100 | — | — |
| 2005-02-17 | $22.58 | $22.58 | 4,700 | — | — |
| 2005-02-16 | $22.80 | $22.80 | 7,100 | — | — |
| 2005-02-15 | $22.85 | $22.85 | 5,800 | — | — |
| 2005-02-14 | $22.89 | $22.89 | 5,900 | — | — |
| 2005-02-11 | $23.14 | $23.14 | 4,000 | — | — |
| 2005-02-10 | $23.02 | $23.02 | 8,300 | — | — |
| 2005-02-09 | $23.03 | $23.03 | 20,400 | — | — |
| 2005-02-08 | $23.01 | $23.01 | 15,800 | — | — |
| 2005-02-07 | $22.76 | $22.76 | 56,700 | — | — |
| 2005-02-04 | $22.50 | $22.50 | 14,600 | — | — |
| 2005-02-03 | $22.84 | $22.84 | 9,600 | — | — |
| 2005-02-02 | $22.52 | $22.52 | 13,800 | — | — |
| 2005-02-01 | $22.30 | $22.30 | 24,300 | — | — |
| 2005-01-31 | $22.12 | $22.12 | 31,100 | — | — |
| 2005-01-28 | $22.01 | $22.01 | 12,400 | — | — |
| 2005-01-27 | $22.25 | $22.25 | 31,600 | — | — |
| 2005-01-26 | $22.08 | $22.08 | 22,200 | — | — |
| 2005-01-25 | $22.13 | $22.13 | 121,600 | — | — |
| 2005-01-24 | $22.10 | $22.10 | 20,600 | — | — |
| 2005-01-21 | $22.05 | $22.05 | 59,100 | — | — |
| 2005-01-20 | $22.64 | $22.64 | 63,900 | — | — |
| 2005-01-19 | $23.28 | $23.28 | 128,700 | — | — |
| 2005-01-18 | $23.88 | $23.88 | 16,500 | — | — |
| 2005-01-14 | $24.00 | $24.00 | 21,600 | — | — |
| 2005-01-13 | $23.92 | $23.92 | 11,200 | — | — |
| 2005-01-12 | $23.97 | $23.97 | 13,000 | — | — |
| 2005-01-11 | $23.25 | $23.25 | 6,700 | — | — |
| 2005-01-10 | $22.89 | $22.89 | 5,600 | — | — |
| 2005-01-07 | $22.55 | $22.55 | 21,700 | — | — |
| 2005-01-06 | $22.67 | $22.67 | 14,900 | — | — |
| 2005-01-05 | $22.70 | $22.70 | 10,400 | — | — |
| 2005-01-04 | $23.22 | $23.22 | 12,700 | — | — |
| 2005-01-03 | $22.95 | $22.95 | 8,100 | — | — |