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
- 1997-11-12 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 | $22.28 | $23.41 | 248,900 | — | — |
| 2005-12-29 | $22.63 | $23.77 | 196,400 | — | — |
| 2005-12-28 | $22.41 | $23.54 | 361,300 | — | — |
| 2005-12-27 | $22.55 | $23.69 | 283,000 | — | — |
| 2005-12-23 | $22.81 | $23.96 | 141,400 | — | — |
| 2005-12-22 | $22.55 | $23.69 | 386,600 | — | — |
| 2005-12-21 | $22.80 | $23.95 | 396,700 | — | — |
| 2005-12-20 | $22.33 | $23.46 | 453,600 | — | — |
| 2005-12-19 | $22.56 | $23.70 | 588,400 | — | — |
| 2005-12-16 | $22.46 | $23.60 | 693,800 | — | — |
| 2005-12-15 | $22.50 | $23.64 | 923,400 | — | — |
| 2005-12-14 | $21.95 | $23.06 | 544,600 | — | — |
| 2005-12-13 | $21.97 | $23.08 | 896,200 | — | — |
| 2005-12-12 | $21.90 | $22.88 | 404,200 | — | — |
| 2005-12-09 | $21.78 | $22.76 | 251,000 | — | — |
| 2005-12-08 | $21.71 | $22.68 | 417,800 | — | — |
| 2005-12-07 | $21.74 | $22.71 | 608,600 | — | — |
| 2005-12-06 | $21.40 | $22.36 | 752,500 | — | — |
| 2005-12-05 | $21.50 | $22.46 | 593,800 | — | — |
| 2005-12-02 | $21.47 | $22.43 | 441,900 | — | — |
| 2005-12-01 | $21.40 | $22.36 | 825,100 | — | — |
| 2005-11-30 | $20.80 | $21.73 | 528,100 | — | — |
| 2005-11-29 | $20.56 | $21.48 | 564,100 | — | — |
| 2005-11-28 | $20.66 | $21.59 | 754,900 | — | — |
| 2005-11-25 | $20.73 | $21.66 | 276,500 | — | — |
| 2005-11-23 | $20.65 | $21.58 | 522,900 | — | — |
| 2005-11-22 | $20.41 | $21.32 | 447,100 | — | — |
| 2005-11-21 | $20.17 | $21.07 | 1,179,600 | — | — |
| 2005-11-18 | $19.79 | $20.68 | 2,131,400 | — | — |
| 2005-11-17 | $19.79 | $20.68 | 2,050,500 | — | — |
| 2005-11-16 | $21.99 | $22.98 | 115,600 | — | — |
| 2005-11-15 | $21.96 | $22.94 | 195,100 | — | — |
| 2005-11-14 | $22.19 | $23.18 | 181,600 | — | — |
| 2005-11-11 | $21.97 | $22.95 | 170,700 | — | — |
| 2005-11-10 | $22.16 | $23.15 | 237,900 | — | — |
| 2005-11-09 | $22.15 | $23.14 | 142,200 | — | — |
| 2005-11-08 | $22.07 | $23.06 | 180,500 | — | — |
| 2005-11-07 | $22.55 | $23.56 | 246,100 | — | — |
| 2005-11-04 | $22.41 | $23.41 | 191,300 | — | — |
| 2005-11-03 | $22.50 | $23.51 | 272,500 | — | — |
| 2005-11-02 | $22.66 | $23.68 | 250,800 | — | — |
| 2005-11-01 | $22.26 | $23.26 | 331,200 | — | — |
| 2005-10-31 | $22.11 | $23.10 | 399,100 | — | — |
| 2005-10-28 | $22.03 | $23.02 | 324,400 | — | — |
| 2005-10-27 | $21.75 | $22.72 | 297,400 | — | — |
| 2005-10-26 | $21.96 | $22.94 | 584,900 | — | — |
| 2005-10-25 | $22.30 | $23.30 | 801,500 | — | — |
| 2005-10-24 | $21.00 | $21.94 | 378,300 | — | — |
| 2005-10-21 | $20.00 | $20.90 | 527,500 | — | — |
| 2005-10-20 | $20.75 | $21.68 | 392,200 | — | — |
| 2005-10-19 | $21.09 | $22.03 | 367,200 | — | — |
| 2005-10-18 | $21.23 | $22.18 | 240,700 | — | — |
| 2005-10-17 | $21.91 | $22.89 | 223,300 | — | — |
| 2005-10-14 | $21.60 | $22.57 | 216,900 | — | — |
| 2005-10-13 | $21.41 | $22.37 | 244,800 | — | — |
| 2005-10-12 | $20.88 | $21.82 | 239,400 | — | — |
| 2005-10-11 | $21.05 | $21.99 | 244,000 | — | — |
| 2005-10-10 | $21.30 | $22.25 | 228,700 | — | — |
| 2005-10-07 | $21.37 | $22.33 | 193,800 | — | — |
| 2005-10-06 | $21.57 | $22.54 | 231,000 | — | — |
| 2005-10-05 | $21.63 | $22.60 | 284,000 | — | — |
| 2005-10-04 | $22.03 | $23.02 | 208,600 | — | — |
| 2005-10-03 | $22.20 | $23.19 | 262,900 | — | — |
| 2005-09-30 | $22.22 | $23.22 | 279,900 | — | — |
| 2005-09-29 | $22.30 | $23.30 | 163,600 | — | — |
| 2005-09-28 | $21.70 | $22.67 | 137,100 | — | — |
| 2005-09-27 | $22.27 | $23.27 | 197,600 | — | — |
| 2005-09-26 | $22.70 | $23.72 | 204,500 | — | — |
| 2005-09-23 | $22.23 | $23.23 | 136,800 | — | — |
| 2005-09-22 | $21.90 | $22.88 | 182,600 | — | — |
| 2005-09-21 | $21.75 | $22.72 | 256,600 | — | — |
| 2005-09-20 | $22.57 | $23.58 | 213,500 | — | — |
| 2005-09-19 | $22.82 | $23.84 | 270,100 | — | — |
| 2005-09-16 | $22.54 | $23.55 | 566,900 | — | — |
| 2005-09-15 | $22.38 | $23.38 | 324,300 | — | — |
| 2005-09-14 | $22.52 | $23.53 | 201,800 | — | — |
| 2005-09-13 | $22.66 | $23.68 | 260,500 | — | — |
| 2005-09-12 | $23.01 | $23.92 | 334,400 | — | — |
| 2005-09-09 | $23.30 | $24.22 | 222,800 | — | — |
| 2005-09-08 | $23.34 | $24.26 | 87,000 | — | — |
| 2005-09-07 | $23.56 | $24.49 | 205,900 | — | — |
| 2005-09-06 | $23.64 | $24.57 | 134,300 | — | — |
| 2005-09-02 | $23.09 | $24.00 | 115,900 | — | — |
| 2005-09-01 | $23.33 | $24.25 | 229,000 | — | — |
| 2005-08-31 | $23.45 | $24.37 | 116,100 | — | — |
| 2005-08-30 | $23.06 | $23.97 | 127,000 | — | — |
| 2005-08-29 | $23.28 | $24.20 | 73,400 | — | — |
| 2005-08-26 | $23.25 | $24.16 | 138,900 | — | — |
| 2005-08-25 | $23.35 | $24.27 | 188,900 | — | — |
| 2005-08-24 | $23.50 | $24.42 | 208,400 | — | — |
| 2005-08-23 | $23.58 | $24.51 | 230,400 | — | — |
| 2005-08-22 | $23.30 | $24.22 | 250,400 | — | — |
| 2005-08-19 | $23.19 | $24.10 | 249,500 | — | — |
| 2005-08-18 | $22.93 | $23.83 | 189,000 | — | — |
| 2005-08-17 | $23.20 | $24.11 | 133,600 | — | — |
| 2005-08-16 | $23.44 | $24.36 | 261,100 | — | — |
| 2005-08-15 | $23.75 | $24.68 | 369,500 | — | — |
| 2005-08-12 | $23.20 | $24.11 | 180,900 | — | — |
| 2005-08-11 | $23.89 | $24.83 | 159,900 | — | — |
| 2005-08-10 | $24.15 | $25.10 | 251,300 | — | — |
| 2005-08-09 | $24.12 | $25.07 | 266,700 | — | — |
| 2005-08-08 | $23.60 | $24.53 | 278,300 | — | — |
| 2005-08-05 | $23.57 | $24.50 | 281,900 | — | — |
| 2005-08-04 | $23.60 | $24.53 | 216,100 | — | — |
| 2005-08-03 | $23.95 | $24.89 | 173,200 | — | — |
| 2005-08-02 | $24.37 | $25.33 | 281,400 | — | — |
| 2005-08-01 | $23.49 | $24.41 | 319,500 | — | — |
| 2005-07-29 | $23.30 | $24.22 | 212,000 | — | — |
| 2005-07-28 | $23.75 | $24.68 | 226,300 | — | — |
| 2005-07-27 | $23.25 | $24.16 | 249,500 | — | — |
| 2005-07-26 | $23.51 | $24.44 | 160,800 | — | — |
| 2005-07-25 | $23.76 | $24.69 | 140,900 | — | — |
| 2005-07-22 | $23.70 | $24.63 | 153,500 | — | — |
| 2005-07-21 | $23.32 | $24.24 | 128,900 | — | — |
| 2005-07-20 | $24.03 | $24.98 | 135,700 | — | — |
| 2005-07-19 | $23.93 | $24.87 | 120,500 | — | — |
| 2005-07-18 | $23.44 | $24.36 | 100,600 | — | — |
| 2005-07-15 | $23.52 | $24.45 | 115,900 | — | — |
| 2005-07-14 | $23.67 | $24.60 | 149,500 | — | — |
| 2005-07-13 | $23.47 | $24.39 | 154,100 | — | — |
| 2005-07-12 | $23.45 | $24.37 | 172,200 | — | — |
| 2005-07-11 | $23.45 | $24.37 | 153,700 | — | — |
| 2005-07-08 | $23.39 | $24.31 | 148,300 | — | — |
| 2005-07-07 | $22.95 | $23.85 | 141,500 | — | — |
| 2005-07-06 | $22.78 | $23.68 | 185,900 | — | — |
| 2005-07-05 | $22.45 | $23.33 | 154,900 | — | — |
| 2005-07-01 | $21.36 | $22.20 | 102,400 | — | — |
| 2005-06-30 | $21.26 | $22.10 | 100,500 | — | — |
| 2005-06-29 | $21.73 | $22.59 | 154,700 | — | — |
| 2005-06-28 | $21.92 | $22.78 | 124,700 | — | — |
| 2005-06-27 | $21.20 | $22.03 | 150,000 | — | — |
| 2005-06-24 | $21.28 | $22.12 | 149,600 | — | — |
| 2005-06-23 | $21.72 | $22.57 | 74,300 | — | — |
| 2005-06-22 | $22.09 | $22.96 | 78,000 | — | — |
| 2005-06-21 | $22.13 | $23.00 | 80,700 | — | — |
| 2005-06-20 | $22.16 | $23.03 | 99,900 | — | — |
| 2005-06-17 | $22.35 | $23.23 | 177,300 | — | — |
| 2005-06-16 | $22.43 | $23.31 | 101,300 | — | — |
| 2005-06-15 | $22.40 | $23.28 | 208,800 | — | — |
| 2005-06-14 | $22.56 | $23.45 | 169,200 | — | — |
| 2005-06-13 | $21.79 | $22.65 | 70,900 | — | — |
| 2005-06-10 | $21.71 | $22.44 | 65,000 | — | — |
| 2005-06-09 | $21.71 | $22.44 | 67,500 | — | — |
| 2005-06-08 | $21.80 | $22.53 | 103,200 | — | — |
| 2005-06-07 | $21.61 | $22.34 | 77,400 | — | — |
| 2005-06-06 | $21.41 | $22.13 | 111,400 | — | — |
| 2005-06-03 | $21.18 | $21.89 | 95,200 | — | — |
| 2005-06-02 | $21.69 | $22.42 | 80,500 | — | — |
| 2005-06-01 | $21.44 | $22.16 | 104,900 | — | — |
| 2005-05-31 | $21.32 | $22.04 | 100,900 | — | — |
| 2005-05-27 | $21.08 | $21.79 | 62,000 | — | — |
| 2005-05-26 | $20.88 | $21.58 | 99,800 | — | — |
| 2005-05-25 | $20.82 | $21.52 | 110,100 | — | — |
| 2005-05-24 | $21.19 | $21.90 | 154,500 | — | — |
| 2005-05-23 | $20.88 | $21.58 | 131,300 | — | — |
| 2005-05-20 | $20.85 | $21.55 | 167,500 | — | — |
| 2005-05-19 | $21.12 | $21.83 | 184,900 | — | — |
| 2005-05-18 | $21.06 | $21.77 | 172,300 | — | — |
| 2005-05-17 | $20.93 | $21.63 | 233,400 | — | — |
| 2005-05-16 | $20.55 | $21.24 | 115,800 | — | — |
| 2005-05-13 | $19.97 | $20.64 | 109,000 | — | — |
| 2005-05-12 | $19.94 | $20.61 | 106,900 | — | — |
| 2005-05-11 | $20.12 | $20.80 | 129,500 | — | — |
| 2005-05-10 | $20.22 | $20.90 | 136,900 | — | — |
| 2005-05-09 | $20.38 | $21.06 | 123,300 | — | — |
| 2005-05-06 | $20.36 | $21.04 | 154,300 | — | — |
| 2005-05-05 | $20.42 | $21.11 | 149,600 | — | — |
| 2005-05-04 | $20.40 | $21.09 | 204,600 | — | — |
| 2005-05-03 | $20.39 | $21.08 | 268,200 | — | — |
| 2005-05-02 | $20.08 | $20.75 | 128,100 | — | — |
| 2005-04-29 | $19.67 | $20.33 | 294,900 | — | — |
| 2005-04-28 | $19.97 | $20.64 | 161,200 | — | — |
| 2005-04-27 | $20.52 | $21.21 | 284,900 | — | — |
| 2005-04-26 | $20.58 | $21.27 | 349,500 | — | — |
| 2005-04-25 | $20.44 | $21.13 | 493,500 | — | — |
| 2005-04-22 | $19.59 | $20.25 | 313,400 | — | — |
| 2005-04-21 | $19.81 | $20.48 | 379,700 | — | — |
| 2005-04-20 | $19.23 | $19.88 | 376,300 | — | — |
| 2005-04-19 | $19.63 | $20.29 | 820,900 | — | — |
| 2005-04-18 | $21.35 | $22.07 | 167,600 | — | — |
| 2005-04-15 | $20.68 | $21.37 | 240,900 | — | — |
| 2005-04-14 | $21.39 | $22.11 | 160,000 | — | — |
| 2005-04-13 | $21.73 | $22.46 | 181,200 | — | — |
| 2005-04-12 | $22.55 | $23.31 | 217,400 | — | — |
| 2005-04-11 | $21.96 | $22.70 | 101,100 | — | — |
| 2005-04-08 | $22.23 | $22.98 | 161,900 | — | — |
| 2005-04-07 | $22.73 | $23.49 | 155,500 | — | — |
| 2005-04-06 | $22.54 | $23.30 | 239,100 | — | — |
| 2005-04-05 | $22.76 | $23.52 | 162,800 | — | — |
| 2005-04-04 | $22.59 | $23.35 | 173,100 | — | — |
| 2005-04-01 | $22.38 | $23.13 | 172,400 | — | — |
| 2005-03-31 | $22.71 | $23.47 | 188,200 | — | — |
| 2005-03-30 | $22.90 | $23.67 | 107,800 | — | — |
| 2005-03-29 | $22.79 | $23.56 | 198,000 | — | — |
| 2005-03-28 | $22.90 | $23.67 | 215,300 | — | — |
| 2005-03-24 | $22.43 | $23.18 | 244,100 | — | — |
| 2005-03-23 | $22.42 | $23.17 | 218,800 | — | — |
| 2005-03-22 | $22.66 | $23.42 | 261,000 | — | — |
| 2005-03-21 | $22.45 | $23.20 | 188,500 | — | — |
| 2005-03-18 | $22.18 | $22.93 | 495,400 | — | — |
| 2005-03-17 | $22.58 | $23.34 | 417,700 | — | — |
| 2005-03-16 | $22.24 | $22.99 | 467,500 | — | — |
| 2005-03-15 | $22.26 | $23.01 | 322,900 | — | — |
| 2005-03-14 | $21.91 | $22.65 | 570,100 | — | — |
| 2005-03-11 | $21.66 | $22.39 | 332,400 | — | — |
| 2005-03-10 | $22.63 | $23.27 | 254,900 | — | — |
| 2005-03-09 | $22.86 | $23.50 | 310,900 | — | — |
| 2005-03-08 | $22.61 | $23.25 | 226,100 | — | — |
| 2005-03-07 | $22.85 | $23.49 | 225,700 | — | — |
| 2005-03-04 | $22.55 | $23.18 | 141,000 | — | — |
| 2005-03-03 | $22.23 | $22.86 | 257,200 | — | — |
| 2005-03-02 | $22.45 | $23.08 | 156,500 | — | — |
| 2005-03-01 | $22.49 | $23.12 | 255,500 | — | — |
| 2005-02-28 | $22.19 | $22.81 | 407,100 | — | — |
| 2005-02-25 | $23.26 | $23.91 | 208,500 | — | — |
| 2005-02-24 | $23.25 | $23.90 | 159,100 | — | — |
| 2005-02-23 | $23.29 | $23.94 | 206,800 | — | — |
| 2005-02-22 | $23.04 | $23.69 | 233,900 | — | — |
| 2005-02-18 | $23.68 | $24.35 | 100,300 | — | — |
| 2005-02-17 | $23.80 | $24.47 | 151,800 | — | — |
| 2005-02-16 | $23.99 | $24.66 | 208,800 | — | — |
| 2005-02-15 | $24.16 | $24.84 | 179,500 | — | — |
| 2005-02-14 | $24.17 | $24.85 | 113,500 | — | — |
| 2005-02-11 | $24.17 | $24.85 | 139,700 | — | — |
| 2005-02-10 | $23.87 | $24.54 | 217,800 | — | — |
| 2005-02-09 | $23.81 | $24.48 | 211,100 | — | — |
| 2005-02-08 | $24.02 | $24.70 | 124,700 | — | — |
| 2005-02-07 | $24.10 | $24.78 | 110,300 | — | — |
| 2005-02-04 | $24.27 | $24.95 | 175,600 | — | — |
| 2005-02-03 | $23.77 | $24.44 | 177,300 | — | — |
| 2005-02-02 | $23.35 | $24.01 | 119,100 | — | — |
| 2005-02-01 | $23.57 | $24.23 | 92,400 | — | — |
| 2005-01-31 | $23.36 | $24.02 | 243,200 | — | — |
| 2005-01-28 | $22.63 | $23.27 | 286,300 | — | — |
| 2005-01-27 | $23.14 | $23.79 | 108,200 | — | — |
| 2005-01-26 | $22.94 | $23.59 | 141,200 | — | — |
| 2005-01-25 | $22.55 | $23.18 | 91,900 | — | — |
| 2005-01-24 | $22.65 | $23.29 | 185,600 | — | — |
| 2005-01-21 | $22.89 | $23.53 | 218,800 | — | — |
| 2005-01-20 | $23.08 | $23.73 | 247,300 | — | — |
| 2005-01-19 | $23.25 | $23.90 | 220,100 | — | — |
| 2005-01-18 | $23.34 | $24.00 | 358,900 | — | — |
| 2005-01-14 | $22.95 | $23.60 | 179,400 | — | — |
| 2005-01-13 | $22.95 | $23.60 | 312,400 | — | — |
| 2005-01-12 | $23.05 | $23.70 | 360,300 | — | — |
| 2005-01-11 | $22.80 | $23.44 | 347,800 | — | — |
| 2005-01-10 | $22.75 | $23.39 | 262,800 | — | — |
| 2005-01-07 | $22.90 | $23.54 | 272,600 | — | — |
| 2005-01-06 | $23.10 | $23.75 | 313,300 | — | — |
| 2005-01-05 | $23.25 | $23.90 | 474,200 | — | — |
| 2005-01-04 | $23.65 | $24.32 | 383,800 | — | — |
| 2005-01-03 | $24.14 | $24.82 | 562,700 | — | — |