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
- 2004-10-21 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 | $26.57 | $28.26 | 179,100 | — | — |
| 2005-12-29 | $26.63 | $28.33 | 226,700 | — | — |
| 2005-12-28 | $26.50 | $28.19 | 194,000 | — | — |
| 2005-12-27 | $27.15 | $28.56 | 521,300 | — | — |
| 2005-12-23 | $26.60 | $27.98 | 370,300 | — | — |
| 2005-12-22 | $26.75 | $28.14 | 326,300 | — | — |
| 2005-12-21 | $26.66 | $28.05 | 338,000 | — | — |
| 2005-12-20 | $26.15 | $27.51 | 313,300 | — | — |
| 2005-12-19 | $26.37 | $27.74 | 189,400 | — | — |
| 2005-12-16 | $26.53 | $27.91 | 610,800 | — | — |
| 2005-12-15 | $26.34 | $27.71 | 216,100 | — | — |
| 2005-12-14 | $25.92 | $27.27 | 225,900 | — | — |
| 2005-12-13 | $26.00 | $27.35 | 282,900 | — | — |
| 2005-12-12 | $26.46 | $27.84 | 135,000 | — | — |
| 2005-12-09 | $26.68 | $28.07 | 380,800 | — | — |
| 2005-12-08 | $26.61 | $27.99 | 312,000 | — | — |
| 2005-12-07 | $26.16 | $27.52 | 126,300 | — | — |
| 2005-12-06 | $26.29 | $27.66 | 295,600 | — | — |
| 2005-12-05 | $25.98 | $27.33 | 1,029,900 | — | — |
| 2005-12-02 | $25.30 | $26.62 | 459,400 | — | — |
| 2005-12-01 | $25.33 | $26.65 | 612,100 | — | — |
| 2005-11-30 | $25.30 | $26.62 | 352,400 | — | — |
| 2005-11-29 | $25.58 | $26.91 | 361,100 | — | — |
| 2005-11-28 | $25.50 | $26.83 | 602,600 | — | — |
| 2005-11-25 | $25.34 | $26.66 | 53,100 | — | — |
| 2005-11-23 | $25.31 | $26.63 | 210,000 | — | — |
| 2005-11-22 | $25.36 | $26.68 | 245,100 | — | — |
| 2005-11-21 | $25.25 | $26.56 | 217,200 | — | — |
| 2005-11-18 | $25.38 | $26.70 | 412,400 | — | — |
| 2005-11-17 | $25.32 | $26.64 | 199,100 | — | — |
| 2005-11-16 | $25.07 | $26.37 | 206,700 | — | — |
| 2005-11-15 | $25.05 | $26.35 | 272,000 | — | — |
| 2005-11-14 | $25.50 | $26.83 | 896,700 | — | — |
| 2005-11-11 | $24.56 | $25.84 | 427,800 | — | — |
| 2005-11-10 | $24.05 | $25.30 | 205,200 | — | — |
| 2005-11-09 | $23.35 | $24.56 | 339,100 | — | — |
| 2005-11-08 | $23.44 | $24.66 | 248,600 | — | — |
| 2005-11-07 | $23.44 | $24.66 | 301,900 | — | — |
| 2005-11-04 | $23.10 | $24.30 | 175,600 | — | — |
| 2005-11-03 | $23.08 | $24.28 | 304,900 | — | — |
| 2005-11-02 | $22.93 | $24.12 | 279,700 | — | — |
| 2005-11-01 | $22.25 | $23.41 | 442,700 | — | — |
| 2005-10-31 | $22.40 | $23.56 | 356,200 | — | — |
| 2005-10-28 | $22.10 | $23.25 | 447,000 | — | — |
| 2005-10-27 | $22.00 | $23.14 | 553,000 | — | — |
| 2005-10-26 | $22.25 | $23.41 | 222,000 | — | — |
| 2005-10-25 | $22.60 | $23.78 | 154,900 | — | — |
| 2005-10-24 | $22.94 | $24.13 | 327,300 | — | — |
| 2005-10-21 | $22.66 | $23.84 | 173,400 | — | — |
| 2005-10-20 | $22.41 | $23.58 | 267,600 | — | — |
| 2005-10-19 | $22.95 | $24.14 | 371,100 | — | — |
| 2005-10-18 | $22.73 | $23.91 | 137,500 | — | — |
| 2005-10-17 | $23.18 | $24.39 | 82,000 | — | — |
| 2005-10-14 | $23.28 | $24.49 | 122,600 | — | — |
| 2005-10-13 | $22.69 | $23.87 | 185,700 | — | — |
| 2005-10-12 | $22.56 | $23.73 | 365,800 | — | — |
| 2005-10-11 | $22.62 | $23.80 | 317,800 | — | — |
| 2005-10-10 | $23.00 | $24.20 | 186,200 | — | — |
| 2005-10-07 | $23.49 | $24.71 | 130,900 | — | — |
| 2005-10-06 | $23.65 | $24.88 | 399,000 | — | — |
| 2005-10-05 | $23.58 | $24.81 | 355,700 | — | — |
| 2005-10-04 | $24.26 | $25.52 | 253,900 | — | — |
| 2005-10-03 | $24.39 | $25.66 | 387,800 | — | — |
| 2005-09-30 | $24.39 | $25.66 | 493,700 | — | — |
| 2005-09-29 | $23.90 | $25.14 | 227,300 | — | — |
| 2005-09-28 | $23.98 | $25.23 | 339,000 | — | — |
| 2005-09-27 | $24.13 | $25.08 | 280,600 | — | — |
| 2005-09-26 | $24.29 | $25.25 | 285,100 | — | — |
| 2005-09-23 | $24.10 | $25.05 | 164,600 | — | — |
| 2005-09-22 | $23.92 | $24.87 | 669,900 | — | — |
| 2005-09-21 | $23.75 | $24.69 | 597,500 | — | — |
| 2005-09-20 | $24.26 | $25.22 | 1,128,200 | — | — |
| 2005-09-19 | $24.43 | $25.40 | 542,500 | — | — |
| 2005-09-16 | $24.51 | $25.48 | 1,076,100 | — | — |
| 2005-09-15 | $24.35 | $25.31 | 2,828,200 | — | — |
| 2005-09-14 | $24.34 | $25.30 | 275,200 | — | — |
| 2005-09-13 | $24.97 | $25.96 | 276,500 | — | — |
| 2005-09-12 | $25.33 | $26.33 | 216,400 | — | — |
| 2005-09-09 | $25.50 | $26.51 | 84,700 | — | — |
| 2005-09-08 | $25.43 | $26.44 | 123,500 | — | — |
| 2005-09-07 | $25.55 | $26.56 | 180,400 | — | — |
| 2005-09-06 | $25.59 | $26.60 | 128,300 | — | — |
| 2005-09-02 | $25.10 | $26.09 | 135,200 | — | — |
| 2005-09-01 | $25.20 | $26.20 | 97,700 | — | — |
| 2005-08-31 | $25.30 | $26.30 | 294,500 | — | — |
| 2005-08-30 | $25.40 | $26.41 | 207,500 | — | — |
| 2005-08-29 | $25.30 | $26.30 | 110,800 | — | — |
| 2005-08-26 | $25.42 | $26.43 | 224,100 | — | — |
| 2005-08-25 | $25.00 | $25.99 | 237,800 | — | — |
| 2005-08-24 | $25.18 | $26.18 | 123,800 | — | — |
| 2005-08-23 | $25.02 | $26.01 | 56,900 | — | — |
| 2005-08-22 | $24.84 | $25.82 | 69,400 | — | — |
| 2005-08-19 | $24.51 | $25.48 | 154,400 | — | — |
| 2005-08-18 | $24.14 | $25.10 | 174,400 | — | — |
| 2005-08-17 | $24.73 | $25.71 | 245,300 | — | — |
| 2005-08-16 | $24.75 | $25.73 | 196,700 | — | — |
| 2005-08-15 | $24.75 | $25.73 | 136,700 | — | — |
| 2005-08-12 | $24.76 | $25.74 | 157,400 | — | — |
| 2005-08-11 | $24.88 | $25.86 | 188,500 | — | — |
| 2005-08-10 | $25.00 | $25.99 | 255,800 | — | — |
| 2005-08-09 | $24.48 | $25.45 | 418,100 | — | — |
| 2005-08-08 | $23.78 | $24.72 | 626,500 | — | — |
| 2005-08-05 | $24.20 | $25.16 | 573,500 | — | — |
| 2005-08-04 | $25.19 | $26.19 | 333,100 | — | — |
| 2005-08-03 | $25.72 | $26.74 | 144,500 | — | — |
| 2005-08-02 | $25.90 | $26.92 | 188,300 | — | — |
| 2005-08-01 | $25.75 | $26.77 | 140,100 | — | — |
| 2005-07-29 | $25.86 | $26.88 | 164,600 | — | — |
| 2005-07-28 | $25.85 | $26.87 | 213,800 | — | — |
| 2005-07-27 | $25.64 | $26.65 | 134,700 | — | — |
| 2005-07-26 | $25.60 | $26.61 | 105,500 | — | — |
| 2005-07-25 | $25.79 | $26.81 | 141,500 | — | — |
| 2005-07-22 | $25.90 | $26.92 | 245,500 | — | — |
| 2005-07-21 | $25.55 | $26.56 | 183,300 | — | — |
| 2005-07-20 | $25.52 | $26.53 | 183,700 | — | — |
| 2005-07-19 | $25.28 | $26.28 | 60,600 | — | — |
| 2005-07-18 | $25.23 | $26.23 | 113,800 | — | — |
| 2005-07-15 | $25.00 | $25.99 | 80,100 | — | — |
| 2005-07-14 | $24.85 | $25.83 | 171,200 | — | — |
| 2005-07-13 | $25.15 | $26.15 | 131,800 | — | — |
| 2005-07-12 | $25.16 | $26.16 | 285,700 | — | — |
| 2005-07-11 | $24.84 | $25.82 | 258,300 | — | — |
| 2005-07-08 | $24.89 | $25.87 | 228,000 | — | — |
| 2005-07-07 | $24.38 | $25.34 | 223,400 | — | — |
| 2005-07-06 | $24.70 | $25.68 | 248,500 | — | — |
| 2005-07-05 | $24.95 | $25.94 | 224,200 | — | — |
| 2005-07-01 | $24.59 | $25.56 | 129,900 | — | — |
| 2005-06-30 | $24.26 | $25.22 | 130,700 | — | — |
| 2005-06-29 | $24.40 | $25.37 | 178,700 | — | — |
| 2005-06-28 | $24.35 | $25.31 | 228,700 | — | — |
| 2005-06-27 | $24.57 | $25.25 | 218,600 | — | — |
| 2005-06-24 | $24.91 | $25.60 | 374,400 | — | — |
| 2005-06-23 | $24.70 | $25.38 | 190,800 | — | — |
| 2005-06-22 | $24.87 | $25.55 | 189,400 | — | — |
| 2005-06-21 | $24.96 | $25.65 | 128,300 | — | — |
| 2005-06-20 | $24.99 | $25.68 | 130,600 | — | — |
| 2005-06-17 | $25.01 | $25.70 | 525,300 | — | — |
| 2005-06-16 | $24.58 | $25.26 | 354,900 | — | — |
| 2005-06-15 | $24.20 | $24.87 | 303,700 | — | — |
| 2005-06-14 | $23.79 | $24.44 | 262,900 | — | — |
| 2005-06-13 | $23.53 | $24.18 | 234,900 | — | — |
| 2005-06-10 | $23.42 | $24.06 | 471,100 | — | — |
| 2005-06-09 | $23.69 | $24.34 | 332,300 | — | — |
| 2005-06-08 | $23.86 | $24.52 | 745,500 | — | — |
| 2005-06-07 | $23.66 | $24.31 | 3,006,700 | — | — |
| 2005-06-06 | $23.58 | $24.23 | 696,000 | — | — |
| 2005-06-03 | $22.85 | $23.48 | 190,300 | — | — |
| 2005-06-02 | $22.70 | $23.32 | 566,100 | — | — |
| 2005-06-01 | $22.75 | $23.38 | 312,200 | — | — |
| 2005-05-31 | $23.01 | $23.64 | 1,097,800 | — | — |
| 2005-05-27 | $22.90 | $23.53 | 34,400 | — | — |
| 2005-05-26 | $22.26 | $22.87 | 440,900 | — | — |
| 2005-05-25 | $22.32 | $22.93 | 1,521,400 | — | — |
| 2005-05-24 | $22.80 | $23.43 | 59,000 | — | — |
| 2005-05-23 | $23.07 | $23.70 | 233,900 | — | — |
| 2005-05-20 | $23.32 | $23.96 | 560,700 | — | — |
| 2005-05-19 | $23.29 | $23.93 | 258,200 | — | — |
| 2005-05-18 | $23.30 | $23.94 | 107,600 | — | — |
| 2005-05-17 | $23.08 | $23.71 | 56,900 | — | — |
| 2005-05-16 | $23.10 | $23.74 | 101,900 | — | — |
| 2005-05-13 | $22.76 | $23.39 | 89,500 | — | — |
| 2005-05-12 | $23.29 | $23.93 | 254,700 | — | — |
| 2005-05-11 | $23.11 | $23.75 | 313,400 | — | — |
| 2005-05-10 | $22.85 | $23.48 | 68,000 | — | — |
| 2005-05-09 | $22.47 | $23.09 | 79,300 | — | — |
| 2005-05-06 | $22.57 | $23.19 | 118,400 | — | — |
| 2005-05-05 | $22.29 | $22.90 | 96,500 | — | — |
| 2005-05-04 | $22.13 | $22.74 | 152,200 | — | — |
| 2005-05-03 | $21.87 | $22.47 | 209,800 | — | — |
| 2005-05-02 | $21.95 | $22.55 | 134,300 | — | — |
| 2005-04-29 | $21.96 | $22.56 | 106,400 | — | — |
| 2005-04-28 | $21.70 | $22.30 | 32,900 | — | — |
| 2005-04-27 | $22.00 | $22.61 | 166,700 | — | — |
| 2005-04-26 | $21.90 | $22.50 | 102,000 | — | — |
| 2005-04-25 | $21.74 | $22.34 | 58,600 | — | — |
| 2005-04-22 | $21.48 | $22.07 | 101,300 | — | — |
| 2005-04-21 | $22.00 | $22.61 | 241,800 | — | — |
| 2005-04-20 | $21.95 | $22.55 | 144,000 | — | — |
| 2005-04-19 | $21.99 | $22.59 | 934,000 | — | — |
| 2005-04-18 | $21.77 | $22.37 | 139,700 | — | — |
| 2005-04-15 | $21.48 | $22.07 | 65,900 | — | — |
| 2005-04-14 | $21.43 | $22.02 | 122,300 | — | — |
| 2005-04-13 | $21.66 | $22.26 | 79,000 | — | — |
| 2005-04-12 | $21.74 | $22.34 | 138,400 | — | — |
| 2005-04-11 | $21.65 | $22.25 | 125,300 | — | — |
| 2005-04-08 | $21.60 | $22.19 | 115,200 | — | — |
| 2005-04-07 | $21.50 | $22.09 | 250,700 | — | — |
| 2005-04-06 | $21.20 | $21.78 | 64,600 | — | — |
| 2005-04-05 | $21.25 | $21.83 | 61,000 | — | — |
| 2005-04-04 | $21.22 | $21.80 | 148,900 | — | — |
| 2005-04-01 | $21.33 | $21.92 | 201,000 | — | — |
| 2005-03-31 | $21.45 | $22.04 | 144,700 | — | — |
| 2005-03-30 | $21.28 | $21.87 | 101,900 | — | — |
| 2005-03-29 | $21.04 | $21.62 | 110,100 | — | — |
| 2005-03-28 | $21.49 | $21.79 | 77,400 | — | — |
| 2005-03-24 | $21.75 | $22.05 | 128,400 | — | — |
| 2005-03-23 | $21.51 | $21.81 | 221,900 | — | — |
| 2005-03-22 | $21.50 | $21.80 | 183,800 | — | — |
| 2005-03-21 | $22.03 | $22.34 | 111,300 | — | — |
| 2005-03-18 | $22.06 | $22.37 | 308,800 | — | — |
| 2005-03-17 | $21.88 | $22.18 | 49,200 | — | — |
| 2005-03-16 | $21.76 | $22.06 | 336,300 | — | — |
| 2005-03-15 | $21.78 | $22.08 | 185,100 | — | — |
| 2005-03-14 | $21.87 | $22.17 | 79,600 | — | — |
| 2005-03-11 | $21.33 | $21.63 | 170,700 | — | — |
| 2005-03-10 | $21.53 | $21.83 | 84,000 | — | — |
| 2005-03-09 | $21.49 | $21.79 | 539,100 | — | — |
| 2005-03-08 | $21.98 | $22.29 | 39,300 | — | — |
| 2005-03-07 | $22.49 | $22.80 | 69,100 | — | — |
| 2005-03-04 | $22.44 | $22.75 | 147,300 | — | — |
| 2005-03-03 | $22.31 | $22.62 | 44,700 | — | — |
| 2005-03-02 | $22.30 | $22.61 | 71,200 | — | — |
| 2005-03-01 | $22.40 | $22.71 | 130,800 | — | — |
| 2005-02-28 | $22.25 | $22.56 | 136,400 | — | — |
| 2005-02-25 | $22.14 | $22.45 | 107,100 | — | — |
| 2005-02-24 | $21.67 | $21.97 | 119,300 | — | — |
| 2005-02-23 | $21.40 | $21.70 | 110,800 | — | — |
| 2005-02-22 | $21.39 | $21.69 | 77,700 | — | — |
| 2005-02-18 | $21.80 | $22.10 | 133,300 | — | — |
| 2005-02-17 | $21.69 | $21.99 | 151,500 | — | — |
| 2005-02-16 | $22.05 | $22.36 | 82,800 | — | — |
| 2005-02-15 | $22.16 | $22.47 | 91,500 | — | — |
| 2005-02-14 | $22.20 | $22.51 | 108,200 | — | — |
| 2005-02-11 | $21.94 | $22.24 | 57,500 | — | — |
| 2005-02-10 | $21.87 | $22.17 | 115,400 | — | — |
| 2005-02-09 | $21.52 | $21.82 | 421,700 | — | — |
| 2005-02-08 | $21.80 | $22.10 | 126,800 | — | — |
| 2005-02-07 | $21.65 | $21.95 | 154,400 | — | — |
| 2005-02-04 | $21.28 | $21.58 | 98,800 | — | — |
| 2005-02-03 | $20.94 | $21.23 | 174,500 | — | — |
| 2005-02-02 | $20.87 | $21.16 | 116,900 | — | — |
| 2005-02-01 | $20.84 | $21.13 | 205,700 | — | — |
| 2005-01-31 | $20.90 | $21.19 | 128,900 | — | — |
| 2005-01-28 | $21.05 | $21.34 | 89,800 | — | — |
| 2005-01-27 | $20.85 | $21.14 | 133,600 | — | — |
| 2005-01-26 | $20.65 | $20.94 | 62,900 | — | — |
| 2005-01-25 | $20.47 | $20.75 | 196,500 | — | — |
| 2005-01-24 | $21.15 | $21.44 | 75,800 | — | — |
| 2005-01-21 | $21.30 | $21.60 | 91,100 | — | — |
| 2005-01-20 | $21.04 | $21.33 | 76,500 | — | — |
| 2005-01-19 | $21.20 | $21.49 | 98,400 | — | — |
| 2005-01-18 | $21.08 | $21.37 | 119,500 | — | — |
| 2005-01-14 | $20.40 | $20.68 | 83,100 | — | — |
| 2005-01-13 | $20.20 | $20.48 | 211,700 | — | — |
| 2005-01-12 | $20.31 | $20.59 | 518,900 | — | — |
| 2005-01-11 | $21.10 | $21.39 | 106,900 | — | — |
| 2005-01-10 | $21.12 | $21.41 | 59,200 | — | — |
| 2005-01-07 | $21.17 | $21.46 | 142,600 | — | — |
| 2005-01-06 | $21.43 | $21.73 | 450,700 | — | — |
| 2005-01-05 | $20.68 | $20.97 | 345,100 | — | — |
| 2005-01-04 | $20.76 | $21.05 | 260,400 | — | — |
| 2005-01-03 | $20.97 | $21.26 | 370,600 | — | — |