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
- 2003-08-13 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 | $22.38 | $22.38 | 70,500 | — | — |
| 2005-12-29 | $22.83 | $22.83 | 40,200 | — | — |
| 2005-12-28 | $22.97 | $22.97 | 65,600 | — | — |
| 2005-12-27 | $22.98 | $22.98 | 129,500 | — | — |
| 2005-12-23 | $23.15 | $23.15 | 37,000 | — | — |
| 2005-12-22 | $23.26 | $23.26 | 39,600 | — | — |
| 2005-12-21 | $23.06 | $23.06 | 69,200 | — | — |
| 2005-12-20 | $23.17 | $23.17 | 73,600 | — | — |
| 2005-12-19 | $22.90 | $22.90 | 60,400 | — | — |
| 2005-12-16 | $23.27 | $23.27 | 160,900 | — | — |
| 2005-12-15 | $23.12 | $23.12 | 72,600 | — | — |
| 2005-12-14 | $23.43 | $23.43 | 64,200 | — | — |
| 2005-12-13 | $23.45 | $23.45 | 137,700 | — | — |
| 2005-12-12 | $23.24 | $23.24 | 483,800 | — | — |
| 2005-12-09 | $24.23 | $24.23 | 181,000 | — | — |
| 2005-12-08 | $23.98 | $23.98 | 230,000 | — | — |
| 2005-12-07 | $23.34 | $23.34 | 110,500 | — | — |
| 2005-12-06 | $23.47 | $23.47 | 228,600 | — | — |
| 2005-12-05 | $24.05 | $24.05 | 200,300 | — | — |
| 2005-12-02 | $24.55 | $24.55 | 172,300 | — | — |
| 2005-12-01 | $24.28 | $24.28 | 139,400 | — | — |
| 2005-11-30 | $24.13 | $24.13 | 217,300 | — | — |
| 2005-11-29 | $24.03 | $24.03 | 170,600 | — | — |
| 2005-11-28 | $24.11 | $24.11 | 148,300 | — | — |
| 2005-11-25 | $24.19 | $24.19 | 88,600 | — | — |
| 2005-11-23 | $23.95 | $23.95 | 95,500 | — | — |
| 2005-11-22 | $23.40 | $23.40 | 96,100 | — | — |
| 2005-11-21 | $23.27 | $23.27 | 56,000 | — | — |
| 2005-11-18 | $22.99 | $22.99 | 34,800 | — | — |
| 2005-11-17 | $22.93 | $22.93 | 67,900 | — | — |
| 2005-11-16 | $22.20 | $22.20 | 70,000 | — | — |
| 2005-11-15 | $22.76 | $22.76 | 111,300 | — | — |
| 2005-11-14 | $22.96 | $22.96 | 148,900 | — | — |
| 2005-11-11 | $22.70 | $22.70 | 43,900 | — | — |
| 2005-11-10 | $22.50 | $22.50 | 64,100 | — | — |
| 2005-11-09 | $22.07 | $22.07 | 141,400 | — | — |
| 2005-11-08 | $21.24 | $21.24 | 84,800 | — | — |
| 2005-11-07 | $21.08 | $21.08 | 111,500 | — | — |
| 2005-11-04 | $21.19 | $21.19 | 163,700 | — | — |
| 2005-11-03 | $21.40 | $21.40 | 60,100 | — | — |
| 2005-11-02 | $21.41 | $21.41 | 170,500 | — | — |
| 2005-11-01 | $21.24 | $21.24 | 233,400 | — | — |
| 2005-10-31 | $21.41 | $21.41 | 142,000 | — | — |
| 2005-10-28 | $21.41 | $21.41 | 132,500 | — | — |
| 2005-10-27 | $21.10 | $21.10 | 104,200 | — | — |
| 2005-10-26 | $21.51 | $21.51 | 42,800 | — | — |
| 2005-10-25 | $21.19 | $21.19 | 78,800 | — | — |
| 2005-10-24 | $21.94 | $21.94 | 101,000 | — | — |
| 2005-10-21 | $21.60 | $21.60 | 115,900 | — | — |
| 2005-10-20 | $21.00 | $21.00 | 182,000 | — | — |
| 2005-10-19 | $20.42 | $20.42 | 176,600 | — | — |
| 2005-10-18 | $19.12 | $19.12 | 75,800 | — | — |
| 2005-10-17 | $19.50 | $19.50 | 91,700 | — | — |
| 2005-10-14 | $19.91 | $19.91 | 119,100 | — | — |
| 2005-10-13 | $19.45 | $19.45 | 45,800 | — | — |
| 2005-10-12 | $19.03 | $19.03 | 57,000 | — | — |
| 2005-10-11 | $18.95 | $18.95 | 63,600 | — | — |
| 2005-10-10 | $19.56 | $19.56 | 28,900 | — | — |
| 2005-10-07 | $19.93 | $19.93 | 46,900 | — | — |
| 2005-10-06 | $19.73 | $19.73 | 65,600 | — | — |
| 2005-10-05 | $20.09 | $20.09 | 61,200 | — | — |
| 2005-10-04 | $21.08 | $21.08 | 91,300 | — | — |
| 2005-10-03 | $21.13 | $21.13 | 83,100 | — | — |
| 2005-09-30 | $21.15 | $21.15 | 72,900 | — | — |
| 2005-09-29 | $21.13 | $21.13 | 45,600 | — | — |
| 2005-09-28 | $21.04 | $21.04 | 82,900 | — | — |
| 2005-09-27 | $21.31 | $21.31 | 154,600 | — | — |
| 2005-09-26 | $21.05 | $21.05 | 73,300 | — | — |
| 2005-09-23 | $20.70 | $20.70 | 51,200 | — | — |
| 2005-09-22 | $20.90 | $20.90 | 62,700 | — | — |
| 2005-09-21 | $21.24 | $21.24 | 96,800 | — | — |
| 2005-09-20 | $21.64 | $21.64 | 137,200 | — | — |
| 2005-09-19 | $21.75 | $21.75 | 49,100 | — | — |
| 2005-09-16 | $22.03 | $22.03 | 127,400 | — | — |
| 2005-09-15 | $21.63 | $21.63 | 40,700 | — | — |
| 2005-09-14 | $21.72 | $21.72 | 42,100 | — | — |
| 2005-09-13 | $21.73 | $21.73 | 38,100 | — | — |
| 2005-09-12 | $22.37 | $22.37 | 43,200 | — | — |
| 2005-09-09 | $22.37 | $22.37 | 50,700 | — | — |
| 2005-09-08 | $22.23 | $22.23 | 176,000 | — | — |
| 2005-09-07 | $22.69 | $22.69 | 88,900 | — | — |
| 2005-09-06 | $23.15 | $23.15 | 119,000 | — | — |
| 2005-09-02 | $21.90 | $21.90 | 60,400 | — | — |
| 2005-09-01 | $22.26 | $22.26 | 106,800 | — | — |
| 2005-08-31 | $21.94 | $21.94 | 83,500 | — | — |
| 2005-08-30 | $20.82 | $20.82 | 77,100 | — | — |
| 2005-08-29 | $21.53 | $21.53 | 118,300 | — | — |
| 2005-08-26 | $21.26 | $21.26 | 59,400 | — | — |
| 2005-08-25 | $21.34 | $21.34 | 62,700 | — | — |
| 2005-08-24 | $21.75 | $21.75 | 98,400 | — | — |
| 2005-08-23 | $21.49 | $21.49 | 58,600 | — | — |
| 2005-08-22 | $21.68 | $21.68 | 64,000 | — | — |
| 2005-08-19 | $21.29 | $21.29 | 23,000 | — | — |
| 2005-08-18 | $21.57 | $21.57 | 84,200 | — | — |
| 2005-08-17 | $21.76 | $21.76 | 177,300 | — | — |
| 2005-08-16 | $21.75 | $21.75 | 77,200 | — | — |
| 2005-08-15 | $21.87 | $21.87 | 41,500 | — | — |
| 2005-08-12 | $21.62 | $21.62 | 47,700 | — | — |
| 2005-08-11 | $21.80 | $21.80 | 32,000 | — | — |
| 2005-08-10 | $21.77 | $21.77 | 98,900 | — | — |
| 2005-08-09 | $21.87 | $21.87 | 90,100 | — | — |
| 2005-08-08 | $21.88 | $21.88 | 50,300 | — | — |
| 2005-08-05 | $21.97 | $21.97 | 81,200 | — | — |
| 2005-08-04 | $22.29 | $22.29 | 130,100 | — | — |
| 2005-08-03 | $22.92 | $22.92 | 219,500 | — | — |
| 2005-08-02 | $23.65 | $23.65 | 546,100 | — | — |
| 2005-08-01 | $23.78 | $23.78 | 203,900 | — | — |
| 2005-07-29 | $23.62 | $23.62 | 356,900 | — | — |
| 2005-07-28 | $23.32 | $23.32 | 257,100 | — | — |
| 2005-07-27 | $23.33 | $23.33 | 212,200 | — | — |
| 2005-07-26 | $22.46 | $22.46 | 100,300 | — | — |
| 2005-07-25 | $22.05 | $22.05 | 125,600 | — | — |
| 2005-07-22 | $21.90 | $21.90 | 267,200 | — | — |
| 2005-07-21 | $21.40 | $21.40 | 502,000 | — | — |
| 2005-07-20 | $20.30 | $20.30 | 41,200 | — | — |
| 2005-07-19 | $20.04 | $20.04 | 46,500 | — | — |
| 2005-07-18 | $19.75 | $19.75 | 132,200 | — | — |
| 2005-07-15 | $20.41 | $20.41 | 136,500 | — | — |
| 2005-07-14 | $20.37 | $20.37 | 49,200 | — | — |
| 2005-07-13 | $20.91 | $20.91 | 32,300 | — | — |
| 2005-07-12 | $20.92 | $20.92 | 32,100 | — | — |
| 2005-07-11 | $20.89 | $20.89 | 225,600 | — | — |
| 2005-07-08 | $20.49 | $20.49 | 293,000 | — | — |
| 2005-07-07 | $20.30 | $20.30 | 141,900 | — | — |
| 2005-07-06 | $20.19 | $20.19 | 96,000 | — | — |
| 2005-07-05 | $20.08 | $20.08 | 81,800 | — | — |
| 2005-07-01 | $19.64 | $19.64 | 92,800 | — | — |
| 2005-06-30 | $19.74 | $19.74 | 121,200 | — | — |
| 2005-06-29 | $19.80 | $19.80 | 74,700 | — | — |
| 2005-06-28 | $20.13 | $20.13 | 267,400 | — | — |
| 2005-06-27 | $18.34 | $18.34 | 137,500 | — | — |
| 2005-06-24 | $18.55 | $18.55 | 138,400 | — | — |
| 2005-06-23 | $19.06 | $19.06 | 117,600 | — | — |
| 2005-06-22 | $19.46 | $19.46 | 74,300 | — | — |
| 2005-06-21 | $19.50 | $19.50 | 69,400 | — | — |
| 2005-06-20 | $19.26 | $19.26 | 62,300 | — | — |
| 2005-06-17 | $19.36 | $19.36 | 119,800 | — | — |
| 2005-06-16 | $19.40 | $19.40 | 74,300 | — | — |
| 2005-06-15 | $19.31 | $19.31 | 120,100 | — | — |
| 2005-06-14 | $19.30 | $19.30 | 180,200 | — | — |
| 2005-06-13 | $19.36 | $19.36 | 70,700 | — | — |
| 2005-06-10 | $19.50 | $19.50 | 26,400 | — | — |
| 2005-06-09 | $19.50 | $19.50 | 31,500 | — | — |
| 2005-06-08 | $19.26 | $19.26 | 63,000 | — | — |
| 2005-06-07 | $19.25 | $19.25 | 97,700 | — | — |
| 2005-06-06 | $19.63 | $19.63 | 99,700 | — | — |
| 2005-06-03 | $18.97 | $18.97 | 31,200 | — | — |
| 2005-06-02 | $19.17 | $19.17 | 83,200 | — | — |
| 2005-06-01 | $19.30 | $19.30 | 60,700 | — | — |
| 2005-05-31 | $18.72 | $18.72 | 100,600 | — | — |
| 2005-05-27 | $18.94 | $18.94 | 42,900 | — | — |
| 2005-05-26 | $19.05 | $19.05 | 60,100 | — | — |
| 2005-05-25 | $19.00 | $19.00 | 57,500 | — | — |
| 2005-05-24 | $19.68 | $19.68 | 141,100 | — | — |
| 2005-05-23 | $19.68 | $19.68 | 86,400 | — | — |
| 2005-05-20 | $20.04 | $20.04 | 71,600 | — | — |
| 2005-05-19 | $19.95 | $19.95 | 57,900 | — | — |
| 2005-05-18 | $19.66 | $19.66 | 142,300 | — | — |
| 2005-05-17 | $19.37 | $19.37 | 74,300 | — | — |
| 2005-05-16 | $19.50 | $19.50 | 48,600 | — | — |
| 2005-05-13 | $18.86 | $18.86 | 32,000 | — | — |
| 2005-05-12 | $18.86 | $18.86 | 115,900 | — | — |
| 2005-05-11 | $18.75 | $18.75 | 113,800 | — | — |
| 2005-05-10 | $18.61 | $18.61 | 84,200 | — | — |
| 2005-05-09 | $19.06 | $19.06 | 113,900 | — | — |
| 2005-05-06 | $19.20 | $19.20 | 94,100 | — | — |
| 2005-05-05 | $19.53 | $19.53 | 310,700 | — | — |
| 2005-05-04 | $19.24 | $19.24 | 127,100 | — | — |
| 2005-05-03 | $18.53 | $18.53 | 76,300 | — | — |
| 2005-05-02 | $18.70 | $18.70 | 237,400 | — | — |
| 2005-04-29 | $17.87 | $17.87 | 95,500 | — | — |
| 2005-04-28 | $18.03 | $18.03 | 99,900 | — | — |
| 2005-04-27 | $18.18 | $18.18 | 322,700 | — | — |
| 2005-04-26 | $18.12 | $18.12 | 204,000 | — | — |
| 2005-04-25 | $18.62 | $18.62 | 100,300 | — | — |
| 2005-04-22 | $18.59 | $18.59 | 236,900 | — | — |
| 2005-04-21 | $18.88 | $18.88 | 702,400 | — | — |
| 2005-04-20 | $19.68 | $19.68 | 89,000 | — | — |
| 2005-04-19 | $20.64 | $20.64 | 52,400 | — | — |
| 2005-04-18 | $20.31 | $20.31 | 90,600 | — | — |
| 2005-04-15 | $20.46 | $20.46 | 334,000 | — | — |
| 2005-04-14 | $20.50 | $20.50 | 164,900 | — | — |
| 2005-04-13 | $20.49 | $20.49 | 132,700 | — | — |
| 2005-04-12 | $21.13 | $21.13 | 61,400 | — | — |
| 2005-04-11 | $21.12 | $21.12 | 78,800 | — | — |
| 2005-04-08 | $21.38 | $21.38 | 87,500 | — | — |
| 2005-04-07 | $21.55 | $21.55 | 88,200 | — | — |
| 2005-04-06 | $21.46 | $21.46 | 58,200 | — | — |
| 2005-04-05 | $21.44 | $21.44 | 65,400 | — | — |
| 2005-04-04 | $21.30 | $21.30 | 63,800 | — | — |
| 2005-04-01 | $21.11 | $21.11 | 130,900 | — | — |
| 2005-03-31 | $21.00 | $21.00 | 245,300 | — | — |
| 2005-03-30 | $21.03 | $21.03 | 208,000 | — | — |
| 2005-03-29 | $21.08 | $21.08 | 200,100 | — | — |
| 2005-03-28 | $20.68 | $20.68 | 193,500 | — | — |
| 2005-03-24 | $20.39 | $20.39 | 138,400 | — | — |
| 2005-03-23 | $19.84 | $19.84 | 324,700 | — | — |
| 2005-03-22 | $21.25 | $21.25 | 56,200 | — | — |
| 2005-03-21 | $21.70 | $21.70 | 96,300 | — | — |
| 2005-03-18 | $21.68 | $21.68 | 159,100 | — | — |
| 2005-03-17 | $21.75 | $21.75 | 106,000 | — | — |
| 2005-03-16 | $21.38 | $21.38 | 202,300 | — | — |
| 2005-03-15 | $21.41 | $21.41 | 203,800 | — | — |
| 2005-03-14 | $21.43 | $21.43 | 238,300 | — | — |
| 2005-03-11 | $22.16 | $22.16 | 73,900 | — | — |
| 2005-03-10 | $22.86 | $22.86 | 91,600 | — | — |
| 2005-03-09 | $22.95 | $22.95 | 65,700 | — | — |
| 2005-03-08 | $23.28 | $23.28 | 91,200 | — | — |
| 2005-03-07 | $23.52 | $23.52 | 172,700 | — | — |
| 2005-03-04 | $23.52 | $23.52 | 121,000 | — | — |
| 2005-03-03 | $23.27 | $23.27 | 68,500 | — | — |
| 2005-03-02 | $23.50 | $23.50 | 110,700 | — | — |
| 2005-03-01 | $23.75 | $23.75 | 65,600 | — | — |
| 2005-02-28 | $23.67 | $23.67 | 66,000 | — | — |
| 2005-02-25 | $23.90 | $23.90 | 138,600 | — | — |
| 2005-02-24 | $23.92 | $23.92 | 143,500 | — | — |
| 2005-02-23 | $23.89 | $23.89 | 125,100 | — | — |
| 2005-02-22 | $23.31 | $23.31 | 160,700 | — | — |
| 2005-02-18 | $23.33 | $23.33 | 281,000 | — | — |
| 2005-02-17 | $23.65 | $23.65 | 139,100 | — | — |
| 2005-02-16 | $23.88 | $23.88 | 130,400 | — | — |
| 2005-02-15 | $23.50 | $23.50 | 131,300 | — | — |
| 2005-02-14 | $23.26 | $23.26 | 68,600 | — | — |
| 2005-02-11 | $23.20 | $23.20 | 214,100 | — | — |
| 2005-02-10 | $23.05 | $23.05 | 118,800 | — | — |
| 2005-02-09 | $23.10 | $23.10 | 151,600 | — | — |
| 2005-02-08 | $23.32 | $23.32 | 168,800 | — | — |
| 2005-02-07 | $23.97 | $23.97 | 308,200 | — | — |
| 2005-02-04 | $23.96 | $23.96 | 144,000 | — | — |
| 2005-02-03 | $23.20 | $23.20 | 117,000 | — | — |
| 2005-02-02 | $22.65 | $22.65 | 227,700 | — | — |
| 2005-02-01 | $23.42 | $23.42 | 157,300 | — | — |
| 2005-01-31 | $23.71 | $23.71 | 182,600 | — | — |
| 2005-01-28 | $22.92 | $22.92 | 142,900 | — | — |
| 2005-01-27 | $23.10 | $23.10 | 255,900 | — | — |
| 2005-01-26 | $22.27 | $22.27 | 264,500 | — | — |
| 2005-01-25 | $21.85 | $21.85 | 104,100 | — | — |
| 2005-01-24 | $21.88 | $21.88 | 147,000 | — | — |
| 2005-01-21 | $21.72 | $21.72 | 144,200 | — | — |
| 2005-01-20 | $21.69 | $21.69 | 66,600 | — | — |
| 2005-01-19 | $21.79 | $21.79 | 82,800 | — | — |
| 2005-01-18 | $21.91 | $21.91 | 71,800 | — | — |
| 2005-01-14 | $21.31 | $21.31 | 68,500 | — | — |
| 2005-01-13 | $20.95 | $20.95 | 57,900 | — | — |
| 2005-01-12 | $21.27 | $21.27 | 65,000 | — | — |
| 2005-01-11 | $21.00 | $21.00 | 136,100 | — | — |
| 2005-01-10 | $21.17 | $21.17 | 79,200 | — | — |
| 2005-01-07 | $21.20 | $21.20 | 157,300 | — | — |
| 2005-01-06 | $21.22 | $21.22 | 165,700 | — | — |
| 2005-01-05 | $20.83 | $20.83 | 110,100 | — | — |
| 2005-01-04 | $21.59 | $21.59 | 84,000 | — | — |
| 2005-01-03 | $21.89 | $21.89 | 166,400 | — | — |