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
- 2000-12-15 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 | $26.11 | $26.11 | 467,000 | — | — |
| 2005-12-29 | $26.10 | $26.10 | 434,100 | — | — |
| 2005-12-28 | $26.15 | $26.15 | 453,800 | — | — |
| 2005-12-27 | $25.99 | $25.99 | 604,000 | — | — |
| 2005-12-23 | $26.43 | $26.43 | 771,200 | — | — |
| 2005-12-22 | $27.23 | $27.23 | 2,771,000 | — | — |
| 2005-12-21 | $28.80 | $28.80 | 1,045,200 | — | — |
| 2005-12-20 | $28.61 | $28.61 | 285,100 | — | — |
| 2005-12-19 | $28.03 | $28.03 | 330,800 | — | — |
| 2005-12-16 | $28.70 | $28.70 | 535,600 | — | — |
| 2005-12-15 | $28.78 | $28.78 | 437,800 | — | — |
| 2005-12-14 | $28.51 | $28.51 | 317,000 | — | — |
| 2005-12-13 | $28.43 | $28.43 | 225,500 | — | — |
| 2005-12-12 | $28.46 | $28.46 | 262,400 | — | — |
| 2005-12-09 | $28.09 | $28.09 | 204,400 | — | — |
| 2005-12-08 | $27.99 | $27.99 | 277,000 | — | — |
| 2005-12-07 | $27.67 | $27.67 | 659,600 | — | — |
| 2005-12-06 | $28.85 | $28.85 | 174,600 | — | — |
| 2005-12-05 | $29.00 | $29.00 | 145,600 | — | — |
| 2005-12-02 | $29.34 | $29.34 | 258,700 | — | — |
| 2005-12-01 | $29.95 | $29.95 | 469,800 | — | — |
| 2005-11-30 | $29.00 | $29.00 | 461,500 | — | — |
| 2005-11-29 | $29.25 | $29.25 | 866,800 | — | — |
| 2005-11-28 | $28.81 | $28.81 | 480,400 | — | — |
| 2005-11-25 | $29.99 | $29.99 | 79,300 | — | — |
| 2005-11-23 | $30.10 | $30.10 | 337,000 | — | — |
| 2005-11-22 | $30.46 | $30.46 | 458,200 | — | — |
| 2005-11-21 | $30.23 | $30.23 | 240,400 | — | — |
| 2005-11-18 | $29.61 | $29.61 | 238,000 | — | — |
| 2005-11-17 | $29.66 | $29.66 | 443,100 | — | — |
| 2005-11-16 | $28.14 | $28.14 | 184,500 | — | — |
| 2005-11-15 | $28.35 | $28.35 | 128,200 | — | — |
| 2005-11-14 | $28.92 | $28.92 | 357,500 | — | — |
| 2005-11-11 | $28.96 | $28.96 | 142,300 | — | — |
| 2005-11-10 | $29.09 | $29.09 | 237,200 | — | — |
| 2005-11-09 | $28.55 | $28.55 | 170,200 | — | — |
| 2005-11-08 | $28.61 | $28.61 | 233,800 | — | — |
| 2005-11-07 | $29.38 | $29.38 | 211,300 | — | — |
| 2005-11-04 | $29.16 | $29.16 | 189,000 | — | — |
| 2005-11-03 | $29.33 | $29.33 | 220,300 | — | — |
| 2005-11-02 | $29.15 | $29.15 | 256,500 | — | — |
| 2005-11-01 | $28.43 | $28.43 | 214,200 | — | — |
| 2005-10-31 | $28.55 | $28.55 | 430,000 | — | — |
| 2005-10-28 | $28.14 | $28.14 | 474,900 | — | — |
| 2005-10-27 | $27.01 | $27.01 | 295,900 | — | — |
| 2005-10-26 | $27.25 | $27.25 | 387,000 | — | — |
| 2005-10-25 | $27.55 | $27.55 | 294,700 | — | — |
| 2005-10-24 | $27.94 | $27.94 | 328,300 | — | — |
| 2005-10-21 | $27.63 | $27.63 | 778,500 | — | — |
| 2005-10-20 | $26.40 | $26.40 | 473,700 | — | — |
| 2005-10-19 | $26.89 | $26.89 | 512,900 | — | — |
| 2005-10-18 | $26.35 | $26.35 | 417,400 | — | — |
| 2005-10-17 | $26.60 | $26.60 | 265,200 | — | — |
| 2005-10-14 | $26.65 | $26.65 | 898,500 | — | — |
| 2005-10-13 | $25.99 | $25.99 | 638,200 | — | — |
| 2005-10-12 | $26.49 | $26.49 | 474,800 | — | — |
| 2005-10-11 | $27.05 | $27.05 | 831,900 | — | — |
| 2005-10-10 | $28.19 | $28.19 | 448,100 | — | — |
| 2005-10-07 | $28.54 | $28.54 | 371,400 | — | — |
| 2005-10-06 | $28.13 | $28.13 | 417,500 | — | — |
| 2005-10-05 | $28.56 | $28.56 | 624,900 | — | — |
| 2005-10-04 | $29.11 | $29.11 | 555,700 | — | — |
| 2005-10-03 | $29.27 | $29.27 | 435,300 | — | — |
| 2005-09-30 | $29.63 | $29.63 | 405,800 | — | — |
| 2005-09-29 | $29.48 | $29.48 | 1,607,400 | — | — |
| 2005-09-28 | $31.01 | $31.01 | 1,250,500 | — | — |
| 2005-09-27 | $30.83 | $30.83 | 1,197,400 | — | — |
| 2005-09-26 | $29.71 | $29.71 | 347,900 | — | — |
| 2005-09-23 | $29.48 | $29.48 | 222,200 | — | — |
| 2005-09-22 | $29.27 | $29.27 | 312,700 | — | — |
| 2005-09-21 | $29.75 | $29.75 | 438,500 | — | — |
| 2005-09-20 | $29.92 | $29.92 | 642,900 | — | — |
| 2005-09-19 | $29.45 | $29.45 | 593,800 | — | — |
| 2005-09-16 | $29.94 | $29.94 | 429,900 | — | — |
| 2005-09-15 | $29.48 | $29.48 | 260,000 | — | — |
| 2005-09-14 | $29.73 | $29.73 | 779,500 | — | — |
| 2005-09-13 | $29.92 | $29.92 | 327,100 | — | — |
| 2005-09-12 | $30.12 | $30.12 | 337,600 | — | — |
| 2005-09-09 | $29.65 | $29.65 | 219,700 | — | — |
| 2005-09-08 | $28.97 | $28.97 | 266,600 | — | — |
| 2005-09-07 | $29.35 | $29.35 | 264,100 | — | — |
| 2005-09-06 | $29.45 | $29.45 | 337,300 | — | — |
| 2005-09-02 | $28.54 | $28.54 | 180,900 | — | — |
| 2005-09-01 | $29.01 | $29.01 | 512,700 | — | — |
| 2005-08-31 | $29.00 | $29.00 | 375,200 | — | — |
| 2005-08-30 | $28.48 | $28.48 | 452,900 | — | — |
| 2005-08-29 | $27.96 | $27.96 | 245,200 | — | — |
| 2005-08-26 | $27.81 | $27.81 | 234,200 | — | — |
| 2005-08-25 | $27.86 | $27.86 | 284,500 | — | — |
| 2005-08-24 | $27.96 | $27.96 | 336,400 | — | — |
| 2005-08-23 | $27.70 | $27.70 | 412,900 | — | — |
| 2005-08-22 | $27.77 | $27.77 | 261,800 | — | — |
| 2005-08-19 | $27.97 | $27.97 | 220,500 | — | — |
| 2005-08-18 | $27.98 | $27.98 | 357,700 | — | — |
| 2005-08-17 | $28.14 | $28.14 | 336,800 | — | — |
| 2005-08-16 | $28.11 | $28.11 | 303,400 | — | — |
| 2005-08-15 | $28.61 | $28.61 | 427,800 | — | — |
| 2005-08-12 | $28.67 | $28.67 | 398,400 | — | — |
| 2005-08-11 | $29.25 | $29.25 | 165,800 | — | — |
| 2005-08-10 | $29.13 | $29.13 | 383,300 | — | — |
| 2005-08-09 | $29.47 | $29.47 | 386,600 | — | — |
| 2005-08-08 | $29.23 | $29.23 | 361,500 | — | — |
| 2005-08-05 | $29.72 | $29.72 | 191,100 | — | — |
| 2005-08-04 | $29.61 | $29.61 | 347,300 | — | — |
| 2005-08-03 | $30.13 | $30.13 | 191,500 | — | — |
| 2005-08-02 | $30.27 | $30.27 | 291,400 | — | — |
| 2005-08-01 | $30.12 | $30.12 | 399,600 | — | — |
| 2005-07-29 | $30.00 | $30.00 | 592,300 | — | — |
| 2005-07-28 | $29.95 | $29.95 | 708,800 | — | — |
| 2005-07-27 | $29.57 | $29.57 | 500,900 | — | — |
| 2005-07-26 | $29.33 | $29.33 | 424,200 | — | — |
| 2005-07-25 | $29.32 | $29.32 | 586,300 | — | — |
| 2005-07-22 | $29.95 | $29.95 | 1,039,400 | — | — |
| 2005-07-21 | $29.17 | $29.17 | 426,000 | — | — |
| 2005-07-20 | $29.41 | $29.41 | 327,500 | — | — |
| 2005-07-19 | $29.11 | $29.11 | 479,200 | — | — |
| 2005-07-18 | $29.05 | $29.05 | 631,700 | — | — |
| 2005-07-15 | $29.22 | $29.22 | 891,000 | — | — |
| 2005-07-14 | $28.45 | $28.45 | 2,198,900 | — | — |
| 2005-07-13 | $29.35 | $29.35 | 9,573,000 | — | — |
| 2005-07-12 | $23.85 | $23.85 | 977,300 | — | — |
| 2005-07-11 | $23.95 | $23.95 | 1,001,900 | — | — |
| 2005-07-08 | $24.29 | $24.29 | 722,700 | — | — |
| 2005-07-07 | $23.61 | $23.61 | 480,500 | — | — |
| 2005-07-06 | $23.44 | $23.44 | 439,800 | — | — |
| 2005-07-05 | $23.60 | $23.60 | 738,800 | — | — |
| 2005-07-01 | $23.49 | $23.49 | 790,600 | — | — |
| 2005-06-30 | $23.23 | $23.23 | 598,100 | — | — |
| 2005-06-29 | $22.65 | $22.65 | 393,100 | — | — |
| 2005-06-28 | $22.95 | $22.95 | 413,500 | — | — |
| 2005-06-27 | $22.05 | $22.05 | 439,300 | — | — |
| 2005-06-24 | $22.27 | $22.27 | 217,900 | — | — |
| 2005-06-23 | $22.34 | $22.34 | 242,900 | — | — |
| 2005-06-22 | $22.99 | $22.99 | 208,200 | — | — |
| 2005-06-21 | $22.76 | $22.76 | 153,700 | — | — |
| 2005-06-20 | $22.82 | $22.82 | 235,200 | — | — |
| 2005-06-17 | $23.23 | $23.23 | 617,000 | — | — |
| 2005-06-16 | $23.18 | $23.18 | 893,900 | — | — |
| 2005-06-15 | $22.40 | $22.40 | 445,000 | — | — |
| 2005-06-14 | $22.31 | $22.31 | 310,200 | — | — |
| 2005-06-13 | $22.06 | $22.06 | 352,800 | — | — |
| 2005-06-10 | $21.96 | $21.96 | 622,300 | — | — |
| 2005-06-09 | $22.15 | $22.15 | 1,781,800 | — | — |
| 2005-06-08 | $21.31 | $21.31 | 1,581,900 | — | — |
| 2005-06-07 | $21.22 | $21.22 | 844,900 | — | — |
| 2005-06-06 | $20.64 | $20.64 | 424,900 | — | — |
| 2005-06-03 | $20.62 | $20.62 | 464,000 | — | — |
| 2005-06-02 | $20.74 | $20.74 | 357,800 | — | — |
| 2005-06-01 | $20.55 | $20.55 | 537,700 | — | — |
| 2005-05-31 | $19.92 | $19.92 | 696,500 | — | — |
| 2005-05-27 | $20.08 | $20.08 | 120,800 | — | — |
| 2005-05-26 | $20.09 | $20.09 | 394,700 | — | — |
| 2005-05-25 | $19.27 | $19.27 | 194,800 | — | — |
| 2005-05-24 | $19.55 | $19.55 | 613,000 | — | — |
| 2005-05-23 | $19.66 | $19.66 | 805,800 | — | — |
| 2005-05-20 | $19.78 | $19.78 | 657,000 | — | — |
| 2005-05-19 | $19.85 | $19.85 | 788,700 | — | — |
| 2005-05-18 | $19.50 | $19.50 | 318,500 | — | — |
| 2005-05-17 | $19.12 | $19.12 | 465,000 | — | — |
| 2005-05-16 | $19.00 | $19.00 | 705,200 | — | — |
| 2005-05-13 | $19.04 | $19.04 | 768,300 | — | — |
| 2005-05-12 | $18.82 | $18.82 | 1,037,300 | — | — |
| 2005-05-11 | $18.50 | $18.50 | 628,600 | — | — |
| 2005-05-10 | $18.52 | $18.52 | 629,100 | — | — |
| 2005-05-09 | $18.53 | $18.53 | 1,047,500 | — | — |
| 2005-05-06 | $17.70 | $17.70 | 2,964,200 | — | — |
| 2005-05-05 | $17.99 | $17.99 | 1,444,000 | — | — |
| 2005-05-04 | $18.64 | $18.64 | 606,000 | — | — |
| 2005-05-03 | $18.99 | $18.99 | 618,600 | — | — |
| 2005-05-02 | $19.19 | $19.19 | 282,700 | — | — |
| 2005-04-29 | $19.11 | $19.11 | 410,500 | — | — |
| 2005-04-28 | $19.00 | $19.00 | 633,200 | — | — |
| 2005-04-27 | $19.62 | $19.62 | 402,600 | — | — |
| 2005-04-26 | $19.69 | $19.69 | 330,300 | — | — |
| 2005-04-25 | $20.09 | $20.09 | 567,700 | — | — |
| 2005-04-22 | $19.66 | $19.66 | 454,900 | — | — |
| 2005-04-21 | $20.28 | $20.28 | 582,500 | — | — |
| 2005-04-20 | $20.10 | $20.10 | 546,400 | — | — |
| 2005-04-19 | $20.00 | $20.00 | 782,100 | — | — |
| 2005-04-18 | $19.95 | $19.95 | 931,300 | — | — |
| 2005-04-15 | $19.82 | $19.82 | 883,700 | — | — |
| 2005-04-14 | $20.06 | $20.06 | 576,100 | — | — |
| 2005-04-13 | $20.40 | $20.40 | 386,800 | — | — |
| 2005-04-12 | $20.59 | $20.59 | 706,500 | — | — |
| 2005-04-11 | $20.41 | $20.41 | 722,400 | — | — |
| 2005-04-08 | $21.24 | $21.24 | 329,500 | — | — |
| 2005-04-07 | $21.54 | $21.54 | 467,100 | — | — |
| 2005-04-06 | $21.07 | $21.07 | 544,400 | — | — |
| 2005-04-05 | $21.32 | $21.32 | 711,800 | — | — |
| 2005-04-04 | $21.06 | $21.06 | 512,800 | — | — |
| 2005-04-01 | $20.96 | $20.96 | 1,331,900 | — | — |
| 2005-03-31 | $20.93 | $20.93 | 1,812,000 | — | — |
| 2005-03-30 | $20.62 | $20.62 | 5,999,700 | — | — |
| 2005-03-29 | $23.05 | $23.05 | 1,348,700 | — | — |
| 2005-03-28 | $23.38 | $23.38 | 631,500 | — | — |
| 2005-03-24 | $23.08 | $23.08 | 482,200 | — | — |
| 2005-03-23 | $23.46 | $23.46 | 424,200 | — | — |
| 2005-03-22 | $23.92 | $23.92 | 770,100 | — | — |
| 2005-03-21 | $23.83 | $23.83 | 498,100 | — | — |
| 2005-03-18 | $23.34 | $23.34 | 730,300 | — | — |
| 2005-03-17 | $23.82 | $23.82 | 766,200 | — | — |
| 2005-03-16 | $22.74 | $22.74 | 298,300 | — | — |
| 2005-03-15 | $22.91 | $22.91 | 724,900 | — | — |
| 2005-03-14 | $22.79 | $22.79 | 832,400 | — | — |
| 2005-03-11 | $22.79 | $22.79 | 652,200 | — | — |
| 2005-03-10 | $23.09 | $23.09 | 603,900 | — | — |
| 2005-03-09 | $22.95 | $22.95 | 332,700 | — | — |
| 2005-03-08 | $23.48 | $23.48 | 462,400 | — | — |
| 2005-03-07 | $23.60 | $23.60 | 468,800 | — | — |
| 2005-03-04 | $23.83 | $23.83 | 614,400 | — | — |
| 2005-03-03 | $23.54 | $23.54 | 2,118,600 | — | — |
| 2005-03-02 | $23.66 | $23.66 | 1,264,600 | — | — |
| 2005-03-01 | $24.49 | $24.48 | 994,000 | — | — |
| 2005-02-28 | $24.88 | $24.88 | 886,200 | — | — |
| 2005-02-25 | $24.95 | $24.95 | 954,000 | — | — |
| 2005-02-24 | $25.08 | $25.07 | 533,600 | — | — |
| 2005-02-23 | $24.74 | $24.74 | 536,400 | — | — |
| 2005-02-22 | $24.51 | $24.51 | 590,000 | — | — |
| 2005-02-18 | $24.82 | $24.82 | 490,600 | — | — |
| 2005-02-17 | $24.45 | $24.45 | 333,200 | — | — |
| 2005-02-16 | $24.83 | $24.82 | 490,400 | — | — |
| 2005-02-15 | $24.44 | $24.44 | 543,400 | — | — |
| 2005-02-14 | $24.49 | $24.48 | 347,800 | — | — |
| 2005-02-11 | $24.77 | $24.77 | 439,600 | — | — |
| 2005-02-10 | $24.46 | $24.46 | 945,800 | — | — |
| 2005-02-09 | $24.98 | $24.97 | 1,102,800 | — | — |
| 2005-02-08 | $25.23 | $25.23 | 613,800 | — | — |
| 2005-02-07 | $25.16 | $25.16 | 1,050,400 | — | — |
| 2005-02-04 | $24.64 | $24.64 | 456,400 | — | — |
| 2005-02-03 | $24.82 | $24.82 | 1,041,400 | — | — |
| 2005-02-02 | $24.47 | $24.47 | 1,669,600 | — | — |
| 2005-02-01 | $24.17 | $24.17 | 5,195,800 | — | — |
| 2005-01-31 | $25.50 | $25.50 | 1,084,400 | — | — |
| 2005-01-28 | $25.58 | $25.58 | 1,599,600 | — | — |
| 2005-01-27 | $25.45 | $25.45 | 1,273,000 | — | — |
| 2005-01-26 | $25.28 | $25.27 | 1,717,600 | — | — |
| 2005-01-25 | $24.18 | $24.18 | 673,000 | — | — |
| 2005-01-24 | $23.99 | $23.99 | 743,600 | — | — |
| 2005-01-21 | $24.55 | $24.55 | 951,600 | — | — |
| 2005-01-20 | $24.70 | $24.70 | 964,600 | — | — |
| 2005-01-19 | $24.67 | $24.67 | 495,000 | — | — |
| 2005-01-18 | $25.25 | $25.24 | 635,400 | — | — |
| 2005-01-14 | $25.21 | $25.21 | 910,600 | — | — |
| 2005-01-13 | $24.99 | $24.99 | 668,200 | — | — |
| 2005-01-12 | $25.06 | $25.06 | 1,400,600 | — | — |
| 2005-01-11 | $25.25 | $25.24 | 1,296,000 | — | — |
| 2005-01-10 | $25.67 | $25.67 | 1,652,800 | — | — |
| 2005-01-07 | $25.21 | $25.21 | 768,200 | — | — |
| 2005-01-06 | $25.65 | $25.65 | 649,200 | — | — |
| 2005-01-05 | $25.88 | $25.88 | 985,200 | — | — |
| 2005-01-04 | $25.93 | $25.93 | 1,023,600 | — | — |
| 2005-01-03 | $26.47 | $26.47 | 1,803,800 | — | — |