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
- 1995-11-21 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 | $25.00 | $25.00 | 27,800 | — | — |
| 2005-12-29 | $24.95 | $24.95 | 47,400 | — | — |
| 2005-12-28 | $25.06 | $25.06 | 63,900 | — | — |
| 2005-12-27 | $25.42 | $25.42 | 49,500 | — | — |
| 2005-12-23 | $25.44 | $25.44 | 29,800 | — | — |
| 2005-12-22 | $25.29 | $25.29 | 34,700 | — | — |
| 2005-12-21 | $25.46 | $25.46 | 44,800 | — | — |
| 2005-12-20 | $25.77 | $25.77 | 50,100 | — | — |
| 2005-12-19 | $25.59 | $25.59 | 29,600 | — | — |
| 2005-12-16 | $26.20 | $26.20 | 78,000 | — | — |
| 2005-12-15 | $26.29 | $26.29 | 54,600 | — | — |
| 2005-12-14 | $25.99 | $25.99 | 15,100 | — | — |
| 2005-12-13 | $26.09 | $26.09 | 29,700 | — | — |
| 2005-12-12 | $25.79 | $25.79 | 49,600 | — | — |
| 2005-12-09 | $25.42 | $25.42 | 35,000 | — | — |
| 2005-12-08 | $25.90 | $25.90 | 22,800 | — | — |
| 2005-12-07 | $26.46 | $26.46 | 26,500 | — | — |
| 2005-12-06 | $26.78 | $26.78 | 43,300 | — | — |
| 2005-12-05 | $26.76 | $26.76 | 22,700 | — | — |
| 2005-12-02 | $26.90 | $26.90 | 44,800 | — | — |
| 2005-12-01 | $27.18 | $27.18 | 38,900 | — | — |
| 2005-11-30 | $27.06 | $27.06 | 58,300 | — | — |
| 2005-11-29 | $27.09 | $27.09 | 46,200 | — | — |
| 2005-11-28 | $26.91 | $26.91 | 51,600 | — | — |
| 2005-11-25 | $26.66 | $26.66 | 11,800 | — | — |
| 2005-11-23 | $26.51 | $26.51 | 24,100 | — | — |
| 2005-11-22 | $26.85 | $26.85 | 13,200 | — | — |
| 2005-11-21 | $26.91 | $26.91 | 29,300 | — | — |
| 2005-11-18 | $26.72 | $26.72 | 33,100 | — | — |
| 2005-11-17 | $26.74 | $26.74 | 20,700 | — | — |
| 2005-11-16 | $26.25 | $26.25 | 13,400 | — | — |
| 2005-11-15 | $26.69 | $26.69 | 17,400 | — | — |
| 2005-11-14 | $26.65 | $26.65 | 33,300 | — | — |
| 2005-11-11 | $26.57 | $26.57 | 15,200 | — | — |
| 2005-11-10 | $26.30 | $26.30 | 98,200 | — | — |
| 2005-11-09 | $26.01 | $26.01 | 58,100 | — | — |
| 2005-11-08 | $26.80 | $26.80 | 31,500 | — | — |
| 2005-11-07 | $26.54 | $26.54 | 46,900 | — | — |
| 2005-11-04 | $26.98 | $26.98 | 50,400 | — | — |
| 2005-11-03 | $26.98 | $26.98 | 92,500 | — | — |
| 2005-11-02 | $25.31 | $25.31 | 171,000 | — | — |
| 2005-11-01 | $25.13 | $25.13 | 32,000 | — | — |
| 2005-10-31 | $25.60 | $25.60 | 49,500 | — | — |
| 2005-10-28 | $25.41 | $25.41 | 55,400 | — | — |
| 2005-10-27 | $24.34 | $24.34 | 39,600 | — | — |
| 2005-10-26 | $24.81 | $24.81 | 38,200 | — | — |
| 2005-10-25 | $24.95 | $24.95 | 48,900 | — | — |
| 2005-10-24 | $25.40 | $25.40 | 31,000 | — | — |
| 2005-10-21 | $25.30 | $25.30 | 45,600 | — | — |
| 2005-10-20 | $25.96 | $25.96 | 54,700 | — | — |
| 2005-10-19 | $26.40 | $26.40 | 47,800 | — | — |
| 2005-10-18 | $25.91 | $25.91 | 33,800 | — | — |
| 2005-10-17 | $26.22 | $26.22 | 64,700 | — | — |
| 2005-10-14 | $25.52 | $25.52 | 55,400 | — | — |
| 2005-10-13 | $25.11 | $25.11 | 64,300 | — | — |
| 2005-10-12 | $25.18 | $25.18 | 90,900 | — | — |
| 2005-10-11 | $25.00 | $25.00 | 41,200 | — | — |
| 2005-10-10 | $25.00 | $25.00 | 41,400 | — | — |
| 2005-10-07 | $24.85 | $24.85 | 92,000 | — | — |
| 2005-10-06 | $24.83 | $24.83 | 48,800 | — | — |
| 2005-10-05 | $24.95 | $24.95 | 68,900 | — | — |
| 2005-10-04 | $25.07 | $25.07 | 48,000 | — | — |
| 2005-10-03 | $25.01 | $25.01 | 67,300 | — | — |
| 2005-09-30 | $25.00 | $25.00 | 98,500 | — | — |
| 2005-09-29 | $24.54 | $24.54 | 53,800 | — | — |
| 2005-09-28 | $24.15 | $24.15 | 101,700 | — | — |
| 2005-09-27 | $23.39 | $23.39 | 54,100 | — | — |
| 2005-09-26 | $23.70 | $23.70 | 59,300 | — | — |
| 2005-09-23 | $23.60 | $23.60 | 32,800 | — | — |
| 2005-09-22 | $23.16 | $23.16 | 39,800 | — | — |
| 2005-09-21 | $23.06 | $23.06 | 50,900 | — | — |
| 2005-09-20 | $23.05 | $23.05 | 49,900 | — | — |
| 2005-09-19 | $23.00 | $23.00 | 29,500 | — | — |
| 2005-09-16 | $23.00 | $23.00 | 115,500 | — | — |
| 2005-09-15 | $23.62 | $23.62 | 26,600 | — | — |
| 2005-09-14 | $23.25 | $23.25 | 64,100 | — | — |
| 2005-09-13 | $23.64 | $23.64 | 31,300 | — | — |
| 2005-09-12 | $23.98 | $23.98 | 38,300 | — | — |
| 2005-09-09 | $23.89 | $23.89 | 31,700 | — | — |
| 2005-09-08 | $23.50 | $23.50 | 31,700 | — | — |
| 2005-09-07 | $23.67 | $23.67 | 49,000 | — | — |
| 2005-09-06 | $23.63 | $23.63 | 43,500 | — | — |
| 2005-09-02 | $23.53 | $23.53 | 23,900 | — | — |
| 2005-09-01 | $23.71 | $23.71 | 41,200 | — | — |
| 2005-08-31 | $23.50 | $23.50 | 49,500 | — | — |
| 2005-08-30 | $22.80 | $22.80 | 40,400 | — | — |
| 2005-08-29 | $23.30 | $23.30 | 33,300 | — | — |
| 2005-08-26 | $23.26 | $23.26 | 18,400 | — | — |
| 2005-08-25 | $23.38 | $23.38 | 13,600 | — | — |
| 2005-08-24 | $23.47 | $23.47 | 37,300 | — | — |
| 2005-08-23 | $23.50 | $23.50 | 35,900 | — | — |
| 2005-08-22 | $23.19 | $23.19 | 14,300 | — | — |
| 2005-08-19 | $23.06 | $23.06 | 17,700 | — | — |
| 2005-08-18 | $23.12 | $23.12 | 35,300 | — | — |
| 2005-08-17 | $23.18 | $23.18 | 32,600 | — | — |
| 2005-08-16 | $23.00 | $23.00 | 46,700 | — | — |
| 2005-08-15 | $23.05 | $23.05 | 65,900 | — | — |
| 2005-08-12 | $23.06 | $23.06 | 89,700 | — | — |
| 2005-08-11 | $23.22 | $23.22 | 36,500 | — | — |
| 2005-08-10 | $22.94 | $22.94 | 102,200 | — | — |
| 2005-08-09 | $23.06 | $23.06 | 47,400 | — | — |
| 2005-08-08 | $23.23 | $23.23 | 25,000 | — | — |
| 2005-08-05 | $23.10 | $23.10 | 61,800 | — | — |
| 2005-08-04 | $23.13 | $23.13 | 73,200 | — | — |
| 2005-08-03 | $22.95 | $22.95 | 149,600 | — | — |
| 2005-08-02 | $22.18 | $22.18 | 64,700 | — | — |
| 2005-08-01 | $21.91 | $21.91 | 82,900 | — | — |
| 2005-07-29 | $21.68 | $21.68 | 74,100 | — | — |
| 2005-07-28 | $21.55 | $21.55 | 90,500 | — | — |
| 2005-07-27 | $21.54 | $21.54 | 105,700 | — | — |
| 2005-07-26 | $22.24 | $22.24 | 33,700 | — | — |
| 2005-07-25 | $22.50 | $22.50 | 47,700 | — | — |
| 2005-07-22 | $22.68 | $22.68 | 27,600 | — | — |
| 2005-07-21 | $22.20 | $22.20 | 26,600 | — | — |
| 2005-07-20 | $22.43 | $22.43 | 23,200 | — | — |
| 2005-07-19 | $22.29 | $22.29 | 43,300 | — | — |
| 2005-07-18 | $21.97 | $21.97 | 37,300 | — | — |
| 2005-07-15 | $22.55 | $22.55 | 12,200 | — | — |
| 2005-07-14 | $22.32 | $22.32 | 26,100 | — | — |
| 2005-07-13 | $22.62 | $22.62 | 19,300 | — | — |
| 2005-07-12 | $22.50 | $22.50 | 19,100 | — | — |
| 2005-07-11 | $22.95 | $22.95 | 35,800 | — | — |
| 2005-07-08 | $22.83 | $22.83 | 37,200 | — | — |
| 2005-07-07 | $22.48 | $22.48 | 38,900 | — | — |
| 2005-07-06 | $22.63 | $22.63 | 49,200 | — | — |
| 2005-07-05 | $22.80 | $22.80 | 27,800 | — | — |
| 2005-07-01 | $22.66 | $22.66 | 31,700 | — | — |
| 2005-06-30 | $22.44 | $22.44 | 23,300 | — | — |
| 2005-06-29 | $22.56 | $22.56 | 21,400 | — | — |
| 2005-06-28 | $22.73 | $22.73 | 42,500 | — | — |
| 2005-06-27 | $22.40 | $22.40 | 57,300 | — | — |
| 2005-06-24 | $22.70 | $22.70 | 74,100 | — | — |
| 2005-06-23 | $22.20 | $22.20 | 46,800 | — | — |
| 2005-06-22 | $23.25 | $23.25 | 118,500 | — | — |
| 2005-06-21 | $23.02 | $23.02 | 28,100 | — | — |
| 2005-06-20 | $22.85 | $22.85 | 29,900 | — | — |
| 2005-06-17 | $22.90 | $22.90 | 83,800 | — | — |
| 2005-06-16 | $22.80 | $22.80 | 13,800 | — | — |
| 2005-06-15 | $22.39 | $22.39 | 49,000 | — | — |
| 2005-06-14 | $22.41 | $22.41 | 66,600 | — | — |
| 2005-06-13 | $22.99 | $22.99 | 74,400 | — | — |
| 2005-06-10 | $23.08 | $23.08 | 192,800 | — | — |
| 2005-06-09 | $21.51 | $21.51 | 42,800 | — | — |
| 2005-06-08 | $21.50 | $21.50 | 21,500 | — | — |
| 2005-06-07 | $21.55 | $21.55 | 20,500 | — | — |
| 2005-06-06 | $21.50 | $21.50 | 21,100 | — | — |
| 2005-06-03 | $21.50 | $21.50 | 26,600 | — | — |
| 2005-06-02 | $21.65 | $21.65 | 43,000 | — | — |
| 2005-06-01 | $21.38 | $21.38 | 37,600 | — | — |
| 2005-05-31 | $21.11 | $21.11 | 29,400 | — | — |
| 2005-05-27 | $21.05 | $21.05 | 39,800 | — | — |
| 2005-05-26 | $20.88 | $20.88 | 42,200 | — | — |
| 2005-05-25 | $20.72 | $20.72 | 21,200 | — | — |
| 2005-05-24 | $20.93 | $20.93 | 28,900 | — | — |
| 2005-05-23 | $21.00 | $21.00 | 59,300 | — | — |
| 2005-05-20 | $20.91 | $20.91 | 50,200 | — | — |
| 2005-05-19 | $20.99 | $20.99 | 35,900 | — | — |
| 2005-05-18 | $21.20 | $21.20 | 26,000 | — | — |
| 2005-05-17 | $20.99 | $20.99 | 19,000 | — | — |
| 2005-05-16 | $21.08 | $21.08 | 26,300 | — | — |
| 2005-05-13 | $20.77 | $20.77 | 29,100 | — | — |
| 2005-05-12 | $21.13 | $21.13 | 19,400 | — | — |
| 2005-05-11 | $21.64 | $21.64 | 16,200 | — | — |
| 2005-05-10 | $21.87 | $21.87 | 18,900 | — | — |
| 2005-05-09 | $22.35 | $22.35 | 21,900 | — | — |
| 2005-05-06 | $22.39 | $22.39 | 21,200 | — | — |
| 2005-05-05 | $22.40 | $22.40 | 97,100 | — | — |
| 2005-05-04 | $21.50 | $21.50 | 119,300 | — | — |
| 2005-05-03 | $20.99 | $20.99 | 92,600 | — | — |
| 2005-05-02 | $20.41 | $20.41 | 96,700 | — | — |
| 2005-04-29 | $20.00 | $20.00 | 90,100 | — | — |
| 2005-04-28 | $20.68 | $20.68 | 30,700 | — | — |
| 2005-04-27 | $21.15 | $21.15 | 31,300 | — | — |
| 2005-04-26 | $21.05 | $21.05 | 43,900 | — | — |
| 2005-04-25 | $21.50 | $21.50 | 27,300 | — | — |
| 2005-04-22 | $21.59 | $21.59 | 41,600 | — | — |
| 2005-04-21 | $21.43 | $21.43 | 39,000 | — | — |
| 2005-04-20 | $21.50 | $21.50 | 34,600 | — | — |
| 2005-04-19 | $22.03 | $22.03 | 32,500 | — | — |
| 2005-04-18 | $21.50 | $21.50 | 32,800 | — | — |
| 2005-04-15 | $21.50 | $21.50 | 31,100 | — | — |
| 2005-04-14 | $21.41 | $21.41 | 38,800 | — | — |
| 2005-04-13 | $21.52 | $21.52 | 14,600 | — | — |
| 2005-04-12 | $21.92 | $21.92 | 16,200 | — | — |
| 2005-04-11 | $21.51 | $21.51 | 15,100 | — | — |
| 2005-04-08 | $21.49 | $21.49 | 26,900 | — | — |
| 2005-04-07 | $22.14 | $22.14 | 19,700 | — | — |
| 2005-04-06 | $21.82 | $21.82 | 44,400 | — | — |
| 2005-04-05 | $22.09 | $22.09 | 27,400 | — | — |
| 2005-04-04 | $21.80 | $21.80 | 25,000 | — | — |
| 2005-04-01 | $21.30 | $21.30 | 48,500 | — | — |
| 2005-03-31 | $21.90 | $21.90 | 29,200 | — | — |
| 2005-03-30 | $21.72 | $21.72 | 29,800 | — | — |
| 2005-03-29 | $21.80 | $21.80 | 22,900 | — | — |
| 2005-03-28 | $22.21 | $22.21 | 45,800 | — | — |
| 2005-03-24 | $21.88 | $21.88 | 31,600 | — | — |
| 2005-03-23 | $21.63 | $21.63 | 31,300 | — | — |
| 2005-03-22 | $22.32 | $22.32 | 25,400 | — | — |
| 2005-03-21 | $22.60 | $22.60 | 33,500 | — | — |
| 2005-03-18 | $23.00 | $23.00 | 60,100 | — | — |
| 2005-03-17 | $23.35 | $23.35 | 17,900 | — | — |
| 2005-03-16 | $23.40 | $23.40 | 29,800 | — | — |
| 2005-03-15 | $23.10 | $23.10 | 63,600 | — | — |
| 2005-03-14 | $23.32 | $23.32 | 21,000 | — | — |
| 2005-03-11 | $23.38 | $23.38 | 30,000 | — | — |
| 2005-03-10 | $23.48 | $23.48 | 62,400 | — | — |
| 2005-03-09 | $23.35 | $23.35 | 104,400 | — | — |
| 2005-03-08 | $24.19 | $24.19 | 22,400 | — | — |
| 2005-03-07 | $24.37 | $24.37 | 34,900 | — | — |
| 2005-03-04 | $24.24 | $24.24 | 33,200 | — | — |
| 2005-03-03 | $24.05 | $24.05 | 35,900 | — | — |
| 2005-03-02 | $24.15 | $24.15 | 23,500 | — | — |
| 2005-03-01 | $24.10 | $24.10 | 34,700 | — | — |
| 2005-02-28 | $23.70 | $23.70 | 50,400 | — | — |
| 2005-02-25 | $23.81 | $23.81 | 68,300 | — | — |
| 2005-02-24 | $24.15 | $24.15 | 19,800 | — | — |
| 2005-02-23 | $24.05 | $24.05 | 29,600 | — | — |
| 2005-02-22 | $24.11 | $24.11 | 33,200 | — | — |
| 2005-02-18 | $23.90 | $23.90 | 49,000 | — | — |
| 2005-02-17 | $24.37 | $24.37 | 47,400 | — | — |
| 2005-02-16 | $24.30 | $24.30 | 74,100 | — | — |
| 2005-02-15 | $24.07 | $24.07 | 33,300 | — | — |
| 2005-02-14 | $24.23 | $24.23 | 42,000 | — | — |
| 2005-02-11 | $23.89 | $23.89 | 39,600 | — | — |
| 2005-02-10 | $23.82 | $23.82 | 29,200 | — | — |
| 2005-02-09 | $23.82 | $23.82 | 55,200 | — | — |
| 2005-02-08 | $23.95 | $23.95 | 51,700 | — | — |
| 2005-02-07 | $23.95 | $23.95 | 42,500 | — | — |
| 2005-02-04 | $23.81 | $23.81 | 58,700 | — | — |
| 2005-02-03 | $23.43 | $23.43 | 46,800 | — | — |
| 2005-02-02 | $23.17 | $23.17 | 40,900 | — | — |
| 2005-02-01 | $23.05 | $23.05 | 59,400 | — | — |
| 2005-01-31 | $23.62 | $23.62 | 39,600 | — | — |
| 2005-01-28 | $23.87 | $23.87 | 33,200 | — | — |
| 2005-01-27 | $23.25 | $23.25 | 22,800 | — | — |
| 2005-01-26 | $22.95 | $22.95 | 25,600 | — | — |
| 2005-01-25 | $23.05 | $23.05 | 23,200 | — | — |
| 2005-01-24 | $23.35 | $23.35 | 35,300 | — | — |
| 2005-01-21 | $23.70 | $23.70 | 31,000 | — | — |
| 2005-01-20 | $24.11 | $24.11 | 55,400 | — | — |
| 2005-01-19 | $24.01 | $24.01 | 39,600 | — | — |
| 2005-01-18 | $24.21 | $24.21 | 44,000 | — | — |
| 2005-01-14 | $23.90 | $23.90 | 47,100 | — | — |
| 2005-01-13 | $23.63 | $23.63 | 84,200 | — | — |
| 2005-01-12 | $23.53 | $23.53 | 206,500 | — | — |
| 2005-01-11 | $20.75 | $20.75 | 39,200 | — | — |
| 2005-01-10 | $21.37 | $21.37 | 18,600 | — | — |
| 2005-01-07 | $21.29 | $21.29 | 30,600 | — | — |
| 2005-01-06 | $21.26 | $21.26 | 18,400 | — | — |
| 2005-01-05 | $21.49 | $21.49 | 75,200 | — | — |
| 2005-01-04 | $21.31 | $21.31 | 65,400 | — | — |
| 2005-01-03 | $20.95 | $20.95 | 46,000 | — | — |