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
- 1992-02-26 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 | $20.06 | $20.06 | 1,034,700 | — | — |
| 2005-12-29 | $20.23 | $20.23 | 430,800 | — | — |
| 2005-12-28 | $20.38 | $20.38 | 582,900 | — | — |
| 2005-12-27 | $20.45 | $20.45 | 647,300 | — | — |
| 2005-12-23 | $20.65 | $20.65 | 657,100 | — | — |
| 2005-12-22 | $20.62 | $20.62 | 753,000 | — | — |
| 2005-12-21 | $20.53 | $20.53 | 900,300 | — | — |
| 2005-12-20 | $20.34 | $20.34 | 579,400 | — | — |
| 2005-12-19 | $20.41 | $20.41 | 1,426,200 | — | — |
| 2005-12-16 | $20.80 | $20.80 | 7,543,900 | — | — |
| 2005-12-15 | $20.80 | $20.80 | 2,107,400 | — | — |
| 2005-12-14 | $20.78 | $20.78 | 2,497,300 | — | — |
| 2005-12-13 | $20.77 | $20.77 | 1,111,700 | — | — |
| 2005-12-12 | $20.57 | $20.57 | 707,300 | — | — |
| 2005-12-09 | $20.63 | $20.63 | 724,000 | — | — |
| 2005-12-08 | $20.39 | $20.39 | 1,034,400 | — | — |
| 2005-12-07 | $20.69 | $20.69 | 1,069,600 | — | — |
| 2005-12-06 | $20.73 | $20.73 | 1,507,800 | — | — |
| 2005-12-05 | $20.77 | $20.77 | 1,521,700 | — | — |
| 2005-12-02 | $21.10 | $21.10 | 2,100,600 | — | — |
| 2005-12-01 | $20.41 | $20.41 | 2,993,800 | — | — |
| 2005-11-30 | $19.57 | $19.57 | 2,251,500 | — | — |
| 2005-11-29 | $19.22 | $19.22 | 1,209,800 | — | — |
| 2005-11-28 | $19.37 | $19.37 | 900,200 | — | — |
| 2005-11-25 | $19.74 | $19.74 | 354,800 | — | — |
| 2005-11-23 | $19.97 | $19.97 | 975,200 | — | — |
| 2005-11-22 | $20.06 | $20.06 | 1,311,900 | — | — |
| 2005-11-21 | $19.96 | $19.96 | 2,355,400 | — | — |
| 2005-11-18 | $19.80 | $19.80 | 2,113,200 | — | — |
| 2005-11-17 | $20.01 | $20.01 | 1,648,400 | — | — |
| 2005-11-16 | $19.97 | $19.97 | 3,284,900 | — | — |
| 2005-11-15 | $19.29 | $19.29 | 1,938,100 | — | — |
| 2005-11-14 | $18.99 | $18.99 | 980,600 | — | — |
| 2005-11-11 | $18.77 | $18.77 | 934,800 | — | — |
| 2005-11-10 | $18.58 | $18.58 | 733,800 | — | — |
| 2005-11-09 | $18.54 | $18.54 | 637,700 | — | — |
| 2005-11-08 | $18.48 | $18.48 | 563,600 | — | — |
| 2005-11-07 | $18.44 | $18.44 | 560,300 | — | — |
| 2005-11-04 | $18.53 | $18.53 | 738,400 | — | — |
| 2005-11-03 | $18.61 | $18.61 | 1,021,400 | — | — |
| 2005-11-02 | $18.66 | $18.66 | 878,400 | — | — |
| 2005-11-01 | $18.72 | $18.72 | 444,100 | — | — |
| 2005-10-31 | $18.95 | $18.95 | 874,000 | — | — |
| 2005-10-28 | $18.63 | $18.63 | 600,600 | — | — |
| 2005-10-27 | $18.38 | $18.38 | 407,200 | — | — |
| 2005-10-26 | $18.83 | $18.83 | 775,200 | — | — |
| 2005-10-25 | $18.72 | $18.72 | 595,300 | — | — |
| 2005-10-24 | $18.84 | $18.84 | 835,700 | — | — |
| 2005-10-21 | $18.52 | $18.52 | 822,700 | — | — |
| 2005-10-20 | $18.39 | $18.39 | 662,300 | — | — |
| 2005-10-19 | $18.73 | $18.73 | 850,900 | — | — |
| 2005-10-18 | $18.47 | $18.47 | 698,700 | — | — |
| 2005-10-17 | $18.81 | $18.81 | 607,900 | — | — |
| 2005-10-14 | $18.83 | $18.83 | 566,100 | — | — |
| 2005-10-13 | $18.70 | $18.70 | 807,000 | — | — |
| 2005-10-12 | $18.57 | $18.57 | 760,500 | — | — |
| 2005-10-11 | $18.64 | $18.64 | 1,108,500 | — | — |
| 2005-10-10 | $18.45 | $18.45 | 684,000 | — | — |
| 2005-10-07 | $18.44 | $18.44 | 780,000 | — | — |
| 2005-10-06 | $18.51 | $18.51 | 771,900 | — | — |
| 2005-10-05 | $18.70 | $18.70 | 883,400 | — | — |
| 2005-10-04 | $19.18 | $19.18 | 1,240,700 | — | — |
| 2005-10-03 | $19.00 | $19.00 | 1,037,000 | — | — |
| 2005-09-30 | $18.90 | $18.90 | 943,500 | — | — |
| 2005-09-29 | $18.82 | $18.82 | 1,261,800 | — | — |
| 2005-09-28 | $18.61 | $18.61 | 818,200 | — | — |
| 2005-09-27 | $18.65 | $18.65 | 1,219,100 | — | — |
| 2005-09-26 | $18.71 | $18.71 | 1,113,500 | — | — |
| 2005-09-23 | $18.36 | $18.36 | 1,741,600 | — | — |
| 2005-09-22 | $18.58 | $18.58 | 2,136,800 | — | — |
| 2005-09-21 | $18.46 | $18.46 | 1,576,800 | — | — |
| 2005-09-20 | $18.39 | $18.39 | 1,094,200 | — | — |
| 2005-09-19 | $18.25 | $18.25 | 980,600 | — | — |
| 2005-09-16 | $18.62 | $18.62 | 1,510,100 | — | — |
| 2005-09-15 | $18.60 | $18.60 | 967,600 | — | — |
| 2005-09-14 | $18.68 | $18.68 | 668,300 | — | — |
| 2005-09-13 | $18.57 | $18.57 | 1,492,600 | — | — |
| 2005-09-12 | $18.70 | $18.70 | 1,338,700 | — | — |
| 2005-09-09 | $19.02 | $19.02 | 1,974,500 | — | — |
| 2005-09-08 | $18.91 | $18.91 | 1,495,400 | — | — |
| 2005-09-07 | $18.89 | $18.89 | 1,143,800 | — | — |
| 2005-09-06 | $19.02 | $19.02 | 845,000 | — | — |
| 2005-09-02 | $18.77 | $18.77 | 897,000 | — | — |
| 2005-09-01 | $18.76 | $18.76 | 910,600 | — | — |
| 2005-08-31 | $19.00 | $19.00 | 1,253,000 | — | — |
| 2005-08-30 | $18.70 | $18.70 | 1,088,900 | — | — |
| 2005-08-29 | $18.84 | $18.84 | 2,331,800 | — | — |
| 2005-08-26 | $18.71 | $18.71 | 892,800 | — | — |
| 2005-08-25 | $18.70 | $18.70 | 1,405,900 | — | — |
| 2005-08-24 | $18.62 | $18.62 | 1,642,600 | — | — |
| 2005-08-23 | $18.48 | $18.48 | 994,600 | — | — |
| 2005-08-22 | $18.63 | $18.63 | 1,115,200 | — | — |
| 2005-08-19 | $18.51 | $18.51 | 1,845,400 | — | — |
| 2005-08-18 | $18.48 | $18.48 | 7,449,000 | — | — |
| 2005-08-17 | $16.98 | $16.98 | 1,392,700 | — | — |
| 2005-08-16 | $16.99 | $16.99 | 1,401,500 | — | — |
| 2005-08-15 | $17.19 | $17.19 | 717,800 | — | — |
| 2005-08-12 | $17.29 | $17.29 | 762,600 | — | — |
| 2005-08-11 | $17.26 | $17.26 | 781,300 | — | — |
| 2005-08-10 | $17.12 | $17.12 | 1,259,200 | — | — |
| 2005-08-09 | $17.25 | $17.25 | 589,200 | — | — |
| 2005-08-08 | $17.39 | $17.39 | 588,600 | — | — |
| 2005-08-05 | $17.54 | $17.54 | 920,900 | — | — |
| 2005-08-04 | $17.90 | $17.90 | 662,400 | — | — |
| 2005-08-03 | $18.17 | $18.17 | 1,167,400 | — | — |
| 2005-08-02 | $18.74 | $18.74 | 1,125,400 | — | — |
| 2005-08-01 | $18.71 | $18.71 | 938,800 | — | — |
| 2005-07-29 | $18.51 | $18.51 | 1,107,100 | — | — |
| 2005-07-28 | $18.23 | $18.23 | 353,800 | — | — |
| 2005-07-27 | $18.06 | $18.06 | 913,300 | — | — |
| 2005-07-26 | $17.82 | $17.82 | 573,900 | — | — |
| 2005-07-25 | $17.95 | $17.95 | 498,900 | — | — |
| 2005-07-22 | $17.93 | $17.93 | 712,900 | — | — |
| 2005-07-21 | $18.16 | $18.16 | 611,600 | — | — |
| 2005-07-20 | $18.33 | $18.33 | 925,000 | — | — |
| 2005-07-19 | $18.01 | $18.01 | 541,400 | — | — |
| 2005-07-18 | $18.12 | $18.12 | 605,400 | — | — |
| 2005-07-15 | $17.92 | $17.92 | 890,900 | — | — |
| 2005-07-14 | $18.09 | $18.09 | 504,000 | — | — |
| 2005-07-13 | $17.90 | $17.90 | 546,900 | — | — |
| 2005-07-12 | $17.93 | $17.93 | 563,500 | — | — |
| 2005-07-11 | $17.60 | $17.60 | 839,200 | — | — |
| 2005-07-08 | $17.50 | $17.50 | 842,200 | — | — |
| 2005-07-07 | $16.85 | $16.85 | 464,000 | — | — |
| 2005-07-06 | $16.74 | $16.74 | 544,400 | — | — |
| 2005-07-05 | $16.80 | $16.80 | 780,500 | — | — |
| 2005-07-01 | $16.65 | $16.65 | 805,800 | — | — |
| 2005-06-30 | $16.67 | $16.67 | 1,158,100 | — | — |
| 2005-06-29 | $16.88 | $16.88 | 822,800 | — | — |
| 2005-06-28 | $16.80 | $16.80 | 439,300 | — | — |
| 2005-06-27 | $16.61 | $16.61 | 590,400 | — | — |
| 2005-06-24 | $16.80 | $16.80 | 2,136,800 | — | — |
| 2005-06-23 | $17.16 | $17.16 | 873,100 | — | — |
| 2005-06-22 | $17.31 | $17.31 | 870,300 | — | — |
| 2005-06-21 | $17.42 | $17.42 | 827,500 | — | — |
| 2005-06-20 | $17.49 | $17.49 | 1,283,800 | — | — |
| 2005-06-17 | $17.44 | $17.44 | 3,459,600 | — | — |
| 2005-06-16 | $18.80 | $18.80 | 999,400 | — | — |
| 2005-06-15 | $18.50 | $18.50 | 865,000 | — | — |
| 2005-06-14 | $18.62 | $18.62 | 853,500 | — | — |
| 2005-06-13 | $18.57 | $18.57 | 937,700 | — | — |
| 2005-06-10 | $18.33 | $18.33 | 584,700 | — | — |
| 2005-06-09 | $18.33 | $18.33 | 972,100 | — | — |
| 2005-06-08 | $18.26 | $18.26 | 901,400 | — | — |
| 2005-06-07 | $18.08 | $18.08 | 728,200 | — | — |
| 2005-06-06 | $18.15 | $18.15 | 1,165,700 | — | — |
| 2005-06-03 | $17.91 | $17.91 | 644,700 | — | — |
| 2005-06-02 | $18.47 | $18.47 | 925,100 | — | — |
| 2005-06-01 | $18.28 | $18.28 | 1,072,600 | — | — |
| 2005-05-31 | $18.07 | $18.07 | 1,276,800 | — | — |
| 2005-05-27 | $18.13 | $18.13 | 1,599,500 | — | — |
| 2005-05-26 | $18.38 | $18.38 | 596,000 | — | — |
| 2005-05-25 | $17.88 | $17.88 | 1,180,400 | — | — |
| 2005-05-24 | $17.93 | $17.93 | 892,700 | — | — |
| 2005-05-23 | $17.83 | $17.83 | 781,500 | — | — |
| 2005-05-20 | $17.94 | $17.94 | 837,700 | — | — |
| 2005-05-19 | $18.03 | $18.03 | 1,541,200 | — | — |
| 2005-05-18 | $17.98 | $17.98 | 1,696,300 | — | — |
| 2005-05-17 | $17.31 | $17.31 | 554,900 | — | — |
| 2005-05-16 | $17.20 | $17.20 | 848,300 | — | — |
| 2005-05-13 | $17.10 | $17.10 | 928,300 | — | — |
| 2005-05-12 | $16.85 | $16.85 | 777,100 | — | — |
| 2005-05-11 | $17.28 | $17.28 | 907,800 | — | — |
| 2005-05-10 | $16.84 | $16.84 | 657,400 | — | — |
| 2005-05-09 | $16.84 | $16.84 | 544,500 | — | — |
| 2005-05-06 | $16.94 | $16.94 | 626,400 | — | — |
| 2005-05-05 | $16.87 | $16.87 | 694,700 | — | — |
| 2005-05-04 | $17.11 | $17.11 | 529,700 | — | — |
| 2005-05-03 | $16.89 | $16.89 | 827,900 | — | — |
| 2005-05-02 | $16.69 | $16.69 | 525,000 | — | — |
| 2005-04-29 | $16.44 | $16.44 | 1,089,600 | — | — |
| 2005-04-28 | $16.53 | $16.53 | 1,053,600 | — | — |
| 2005-04-27 | $16.90 | $16.90 | 690,200 | — | — |
| 2005-04-26 | $16.62 | $16.62 | 666,300 | — | — |
| 2005-04-25 | $17.10 | $17.10 | 751,200 | — | — |
| 2005-04-22 | $16.97 | $16.97 | 703,100 | — | — |
| 2005-04-21 | $17.04 | $17.04 | 754,900 | — | — |
| 2005-04-20 | $16.67 | $16.67 | 816,300 | — | — |
| 2005-04-19 | $16.91 | $16.91 | 805,500 | — | — |
| 2005-04-18 | $16.68 | $16.68 | 1,286,900 | — | — |
| 2005-04-15 | $16.92 | $16.92 | 1,137,400 | — | — |
| 2005-04-14 | $16.85 | $16.85 | 1,596,000 | — | — |
| 2005-04-13 | $17.23 | $17.23 | 3,444,500 | — | — |
| 2005-04-12 | $17.18 | $17.18 | 1,335,900 | — | — |
| 2005-04-11 | $17.28 | $17.28 | 644,800 | — | — |
| 2005-04-08 | $17.17 | $17.17 | 837,000 | — | — |
| 2005-04-07 | $17.52 | $17.52 | 864,800 | — | — |
| 2005-04-06 | $17.19 | $17.19 | 825,800 | — | — |
| 2005-04-05 | $17.19 | $17.19 | 1,457,900 | — | — |
| 2005-04-04 | $18.02 | $18.02 | 944,500 | — | — |
| 2005-04-01 | $18.10 | $18.10 | 958,300 | — | — |
| 2005-03-31 | $18.10 | $18.10 | 715,100 | — | — |
| 2005-03-30 | $18.31 | $18.31 | 685,600 | — | — |
| 2005-03-29 | $18.15 | $18.15 | 819,100 | — | — |
| 2005-03-28 | $18.12 | $18.12 | 814,500 | — | — |
| 2005-03-24 | $17.98 | $17.98 | 652,200 | — | — |
| 2005-03-23 | $18.03 | $18.03 | 1,032,200 | — | — |
| 2005-03-22 | $18.05 | $18.05 | 796,400 | — | — |
| 2005-03-21 | $18.12 | $18.12 | 968,500 | — | — |
| 2005-03-18 | $18.09 | $18.09 | 848,000 | — | — |
| 2005-03-17 | $18.18 | $18.18 | 742,000 | — | — |
| 2005-03-16 | $18.18 | $18.18 | 747,600 | — | — |
| 2005-03-15 | $18.17 | $18.17 | 1,030,600 | — | — |
| 2005-03-14 | $18.20 | $18.20 | 973,200 | — | — |
| 2005-03-11 | $17.95 | $17.95 | 868,200 | — | — |
| 2005-03-10 | $18.02 | $18.02 | 818,100 | — | — |
| 2005-03-09 | $18.21 | $18.21 | 801,200 | — | — |
| 2005-03-08 | $18.21 | $18.21 | 1,004,500 | — | — |
| 2005-03-07 | $18.39 | $18.39 | 960,600 | — | — |
| 2005-03-04 | $18.08 | $18.08 | 993,800 | — | — |
| 2005-03-03 | $17.72 | $17.72 | 1,491,900 | — | — |
| 2005-03-02 | $18.25 | $18.25 | 825,600 | — | — |
| 2005-03-01 | $18.32 | $18.32 | 2,476,000 | — | — |
| 2005-02-28 | $18.10 | $18.10 | 1,278,800 | — | — |
| 2005-02-25 | $18.20 | $18.20 | 963,500 | — | — |
| 2005-02-24 | $18.19 | $18.19 | 1,907,800 | — | — |
| 2005-02-23 | $18.37 | $18.37 | 2,282,100 | — | — |
| 2005-02-22 | $18.09 | $18.09 | 2,515,300 | — | — |
| 2005-02-18 | $18.45 | $18.45 | 1,956,700 | — | — |
| 2005-02-17 | $18.51 | $18.51 | 3,426,000 | — | — |
| 2005-02-16 | $18.80 | $18.80 | 2,259,300 | — | — |
| 2005-02-15 | $18.67 | $18.67 | 2,776,100 | — | — |
| 2005-02-14 | $18.43 | $18.43 | 1,464,100 | — | — |
| 2005-02-11 | $18.16 | $18.16 | 1,098,900 | — | — |
| 2005-02-10 | $17.26 | $17.26 | 643,100 | — | — |
| 2005-02-09 | $17.00 | $17.00 | 754,000 | — | — |
| 2005-02-08 | $17.50 | $17.50 | 579,200 | — | — |
| 2005-02-07 | $17.71 | $17.71 | 1,334,100 | — | — |
| 2005-02-04 | $17.63 | $17.63 | 866,600 | — | — |
| 2005-02-03 | $16.89 | $16.89 | 898,200 | — | — |
| 2005-02-02 | $17.07 | $17.07 | 801,200 | — | — |
| 2005-02-01 | $17.12 | $17.12 | 636,200 | — | — |
| 2005-01-31 | $17.00 | $17.00 | 1,898,600 | — | — |
| 2005-01-28 | $17.12 | $17.12 | 1,799,800 | — | — |
| 2005-01-27 | $17.19 | $17.19 | 606,700 | — | — |
| 2005-01-26 | $17.21 | $17.21 | 1,087,400 | — | — |
| 2005-01-25 | $16.93 | $16.93 | 1,208,900 | — | — |
| 2005-01-24 | $16.79 | $16.79 | 1,169,300 | — | — |
| 2005-01-21 | $16.99 | $16.99 | 895,400 | — | — |
| 2005-01-20 | $17.14 | $17.14 | 771,500 | — | — |
| 2005-01-19 | $17.14 | $17.14 | 952,200 | — | — |
| 2005-01-18 | $17.70 | $17.70 | 1,072,900 | — | — |
| 2005-01-14 | $17.53 | $17.53 | 1,406,400 | — | — |
| 2005-01-13 | $17.50 | $17.50 | 1,121,500 | — | — |
| 2005-01-12 | $17.71 | $17.71 | 1,215,200 | — | — |
| 2005-01-11 | $17.87 | $17.87 | 1,597,500 | — | — |
| 2005-01-10 | $18.05 | $18.05 | 1,778,600 | — | — |
| 2005-01-07 | $17.98 | $17.98 | 1,844,100 | — | — |
| 2005-01-06 | $17.90 | $17.90 | 1,755,900 | — | — |
| 2005-01-05 | $18.07 | $18.07 | 2,055,100 | — | — |
| 2005-01-04 | $18.58 | $18.58 | 3,051,200 | — | — |
| 2005-01-03 | $19.41 | $19.41 | 1,935,700 | — | — |