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
- 1996-08-30 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 | $26.35 | $38.29 | 98,800 | — | — |
| 2005-12-29 | $26.32 | $38.24 | 98,400 | — | — |
| 2005-12-28 | $26.42 | $38.40 | 245,000 | — | — |
| 2005-12-27 | $26.10 | $37.92 | 37,400 | — | — |
| 2005-12-23 | $26.28 | $38.18 | 51,400 | — | — |
| 2005-12-22 | $26.18 | $38.05 | 291,800 | — | — |
| 2005-12-21 | $26.20 | $38.06 | 241,600 | — | — |
| 2005-12-20 | $25.65 | $37.27 | 100,800 | — | — |
| 2005-12-19 | $25.63 | $37.23 | 84,000 | — | — |
| 2005-12-16 | $25.68 | $37.32 | 124,200 | — | — |
| 2005-12-15 | $25.29 | $36.75 | 134,600 | — | — |
| 2005-12-14 | $25.60 | $37.20 | 204,000 | — | — |
| 2005-12-13 | $25.67 | $37.29 | 82,000 | — | — |
| 2005-12-12 | $25.92 | $37.41 | 115,400 | — | — |
| 2005-12-09 | $25.87 | $37.32 | 115,800 | — | — |
| 2005-12-08 | $25.74 | $37.14 | 188,600 | — | — |
| 2005-12-07 | $25.91 | $37.38 | 108,400 | — | — |
| 2005-12-06 | $26.13 | $37.70 | 127,600 | — | — |
| 2005-12-05 | $26.12 | $37.68 | 132,000 | — | — |
| 2005-12-02 | $25.99 | $37.50 | 159,600 | — | — |
| 2005-12-01 | $25.74 | $37.14 | 184,600 | — | — |
| 2005-11-30 | $25.92 | $37.40 | 124,400 | — | — |
| 2005-11-29 | $26.07 | $37.62 | 172,200 | — | — |
| 2005-11-28 | $26.06 | $37.60 | 295,600 | — | — |
| 2005-11-25 | $26.42 | $38.13 | 225,000 | — | — |
| 2005-11-23 | $25.42 | $36.68 | 193,000 | — | — |
| 2005-11-22 | $25.33 | $36.56 | 316,000 | — | — |
| 2005-11-21 | $24.95 | $36.00 | 190,600 | — | — |
| 2005-11-18 | $24.37 | $35.16 | 196,800 | — | — |
| 2005-11-17 | $24.47 | $35.31 | 88,800 | — | — |
| 2005-11-16 | $24.32 | $35.09 | 70,000 | — | — |
| 2005-11-15 | $24.33 | $35.10 | 105,000 | — | — |
| 2005-11-14 | $24.29 | $35.05 | 91,600 | — | — |
| 2005-11-11 | $24.49 | $35.33 | 66,000 | — | — |
| 2005-11-10 | $24.35 | $35.13 | 177,000 | — | — |
| 2005-11-09 | $24.17 | $34.87 | 371,400 | — | — |
| 2005-11-08 | $23.73 | $34.23 | 141,400 | — | — |
| 2005-11-07 | $23.75 | $34.27 | 76,200 | — | — |
| 2005-11-04 | $23.65 | $34.12 | 96,200 | — | — |
| 2005-11-03 | $23.58 | $34.03 | 129,200 | — | — |
| 2005-11-02 | $23.72 | $34.22 | 111,000 | — | — |
| 2005-11-01 | $23.68 | $34.17 | 88,800 | — | — |
| 2005-10-31 | $23.66 | $34.13 | 95,600 | — | — |
| 2005-10-28 | $23.52 | $33.94 | 175,000 | — | — |
| 2005-10-27 | $23.53 | $33.95 | 113,200 | — | — |
| 2005-10-26 | $23.51 | $33.92 | 86,400 | — | — |
| 2005-10-25 | $23.37 | $33.72 | 100,400 | — | — |
| 2005-10-24 | $23.41 | $33.78 | 206,800 | — | — |
| 2005-10-21 | $23.49 | $33.89 | 135,000 | — | — |
| 2005-10-20 | $23.75 | $34.26 | 260,200 | — | — |
| 2005-10-19 | $24.03 | $34.67 | 193,200 | — | — |
| 2005-10-18 | $23.92 | $34.51 | 110,800 | — | — |
| 2005-10-17 | $24.00 | $34.62 | 152,000 | — | — |
| 2005-10-14 | $24.02 | $34.66 | 121,000 | — | — |
| 2005-10-13 | $24.08 | $34.75 | 209,200 | — | — |
| 2005-10-12 | $24.07 | $34.72 | 160,800 | — | — |
| 2005-10-11 | $24.05 | $34.70 | 136,000 | — | — |
| 2005-10-10 | $24.28 | $35.03 | 40,200 | — | — |
| 2005-10-07 | $24.25 | $35.00 | 85,000 | — | — |
| 2005-10-06 | $24.16 | $34.86 | 186,800 | — | — |
| 2005-10-05 | $24.33 | $35.11 | 614,600 | — | — |
| 2005-10-04 | $24.72 | $35.66 | 535,400 | — | — |
| 2005-10-03 | $24.79 | $35.77 | 94,200 | — | — |
| 2005-09-30 | $24.66 | $35.58 | 159,800 | — | — |
| 2005-09-29 | $24.57 | $35.45 | 135,000 | — | — |
| 2005-09-28 | $24.50 | $35.36 | 158,200 | — | — |
| 2005-09-27 | $24.95 | $35.99 | 279,800 | — | — |
| 2005-09-26 | $24.40 | $35.21 | 84,000 | — | — |
| 2005-09-23 | $24.23 | $34.95 | 105,400 | — | — |
| 2005-09-22 | $24.15 | $34.84 | 150,000 | — | — |
| 2005-09-21 | $24.12 | $34.80 | 190,000 | — | — |
| 2005-09-20 | $24.17 | $34.87 | 131,000 | — | — |
| 2005-09-19 | $24.21 | $34.92 | 160,200 | — | — |
| 2005-09-16 | $24.00 | $34.63 | 171,200 | — | — |
| 2005-09-15 | $23.74 | $34.25 | 770,200 | — | — |
| 2005-09-14 | $23.84 | $34.41 | 738,000 | — | — |
| 2005-09-13 | $23.88 | $34.46 | 732,600 | — | — |
| 2005-09-12 | $23.81 | $34.04 | 1,037,800 | — | — |
| 2005-09-09 | $23.92 | $34.20 | 800,000 | — | — |
| 2005-09-08 | $23.80 | $34.04 | 697,000 | — | — |
| 2005-09-07 | $23.90 | $34.18 | 863,400 | — | — |
| 2005-09-06 | $23.85 | $34.11 | 705,800 | — | — |
| 2005-09-02 | $23.80 | $34.03 | 650,400 | — | — |
| 2005-09-01 | $23.88 | $34.14 | 208,600 | — | — |
| 2005-08-31 | $23.59 | $33.74 | 686,800 | — | — |
| 2005-08-30 | $23.49 | $33.59 | 582,200 | — | — |
| 2005-08-29 | $23.30 | $33.32 | 66,200 | — | — |
| 2005-08-26 | $23.10 | $33.04 | 573,200 | — | — |
| 2005-08-25 | $23.28 | $33.29 | 589,000 | — | — |
| 2005-08-24 | $23.15 | $33.11 | 140,800 | — | — |
| 2005-08-23 | $23.05 | $32.97 | 160,800 | — | — |
| 2005-08-22 | $23.17 | $33.13 | 129,800 | — | — |
| 2005-08-19 | $23.10 | $33.04 | 91,200 | — | — |
| 2005-08-18 | $22.75 | $32.54 | 124,200 | — | — |
| 2005-08-17 | $23.13 | $33.07 | 74,400 | — | — |
| 2005-08-16 | $23.20 | $33.17 | 93,200 | — | — |
| 2005-08-15 | $23.23 | $33.22 | 112,400 | — | — |
| 2005-08-12 | $23.16 | $33.12 | 145,600 | — | — |
| 2005-08-11 | $23.00 | $32.89 | 135,800 | — | — |
| 2005-08-10 | $22.74 | $32.51 | 139,400 | — | — |
| 2005-08-09 | $22.69 | $32.45 | 157,400 | — | — |
| 2005-08-08 | $22.35 | $31.96 | 117,000 | — | — |
| 2005-08-05 | $22.33 | $31.93 | 138,600 | — | — |
| 2005-08-04 | $22.55 | $32.25 | 800,000 | — | — |
| 2005-08-03 | $22.89 | $32.73 | 691,200 | — | — |
| 2005-08-02 | $23.38 | $33.44 | 654,000 | — | — |
| 2005-08-01 | $22.92 | $32.79 | 67,600 | — | — |
| 2005-07-29 | $22.86 | $32.69 | 625,400 | — | — |
| 2005-07-28 | $23.05 | $32.96 | 193,000 | — | — |
| 2005-07-27 | $23.14 | $33.09 | 665,600 | — | — |
| 2005-07-26 | $23.15 | $33.10 | 179,800 | — | — |
| 2005-07-25 | $23.33 | $33.36 | 142,400 | — | — |
| 2005-07-22 | $23.27 | $33.28 | 731,200 | — | — |
| 2005-07-21 | $23.37 | $33.42 | 131,800 | — | — |
| 2005-07-20 | $23.21 | $33.19 | 252,600 | — | — |
| 2005-07-19 | $22.96 | $32.83 | 121,600 | — | — |
| 2005-07-18 | $23.16 | $33.12 | 106,000 | — | — |
| 2005-07-15 | $22.92 | $32.77 | 63,600 | — | — |
| 2005-07-14 | $23.08 | $33.01 | 104,000 | — | — |
| 2005-07-13 | $22.95 | $32.82 | 111,600 | — | — |
| 2005-07-12 | $22.91 | $32.76 | 190,000 | — | — |
| 2005-07-11 | $22.60 | $32.32 | 152,800 | — | — |
| 2005-07-08 | $22.63 | $32.36 | 129,200 | — | — |
| 2005-07-07 | $22.17 | $31.71 | 169,600 | — | — |
| 2005-07-06 | $22.06 | $31.55 | 220,200 | — | — |
| 2005-07-05 | $21.92 | $31.35 | 443,400 | — | — |
| 2005-07-01 | $22.16 | $31.69 | 147,400 | — | — |
| 2005-06-30 | $22.31 | $31.90 | 229,600 | — | — |
| 2005-06-29 | $22.63 | $32.36 | 143,600 | — | — |
| 2005-06-28 | $22.63 | $32.36 | 355,200 | — | — |
| 2005-06-27 | $22.26 | $31.84 | 129,800 | — | — |
| 2005-06-24 | $22.17 | $31.71 | 538,400 | — | — |
| 2005-06-23 | $22.33 | $31.94 | 650,800 | — | — |
| 2005-06-22 | $22.08 | $31.57 | 1,197,200 | — | — |
| 2005-06-21 | $21.81 | $31.18 | 500,800 | — | — |
| 2005-06-20 | $21.67 | $31.00 | 618,400 | — | — |
| 2005-06-17 | $21.53 | $30.79 | 478,400 | — | — |
| 2005-06-16 | $21.38 | $30.57 | 127,600 | — | — |
| 2005-06-15 | $21.31 | $30.47 | 233,200 | — | — |
| 2005-06-14 | $21.00 | $30.03 | 225,600 | — | — |
| 2005-06-13 | $21.17 | $30.04 | 234,800 | — | — |
| 2005-06-10 | $21.29 | $30.21 | 95,000 | — | — |
| 2005-06-09 | $21.26 | $30.18 | 138,200 | — | — |
| 2005-06-08 | $21.37 | $30.33 | 143,600 | — | — |
| 2005-06-07 | $21.36 | $30.31 | 549,800 | — | — |
| 2005-06-06 | $21.43 | $30.42 | 99,600 | — | — |
| 2005-06-03 | $21.46 | $30.46 | 179,600 | — | — |
| 2005-06-02 | $21.28 | $30.20 | 121,600 | — | — |
| 2005-06-01 | $21.28 | $30.20 | 243,800 | — | — |
| 2005-05-31 | $21.26 | $30.18 | 1,680,400 | — | — |
| 2005-05-27 | $20.67 | $29.34 | 524,600 | — | — |
| 2005-05-26 | $20.56 | $29.18 | 276,400 | — | — |
| 2005-05-25 | $20.41 | $28.96 | 279,800 | — | — |
| 2005-05-24 | $20.53 | $29.14 | 994,000 | — | — |
| 2005-05-23 | $20.28 | $28.78 | 390,800 | — | — |
| 2005-05-20 | $20.42 | $28.99 | 338,600 | — | — |
| 2005-05-19 | $20.39 | $28.94 | 290,200 | — | — |
| 2005-05-18 | $20.26 | $28.76 | 175,800 | — | — |
| 2005-05-17 | $20.11 | $28.54 | 109,200 | — | — |
| 2005-05-16 | $20.09 | $28.52 | 184,400 | — | — |
| 2005-05-13 | $20.00 | $28.39 | 362,000 | — | — |
| 2005-05-12 | $20.32 | $28.84 | 211,200 | — | — |
| 2005-05-11 | $20.39 | $28.94 | 148,600 | — | — |
| 2005-05-10 | $20.69 | $29.37 | 239,200 | — | — |
| 2005-05-09 | $20.63 | $29.27 | 464,200 | — | — |
| 2005-05-06 | $20.38 | $28.92 | 248,200 | — | — |
| 2005-05-05 | $20.26 | $28.76 | 140,800 | — | — |
| 2005-05-04 | $20.34 | $28.88 | 349,000 | — | — |
| 2005-05-03 | $20.08 | $28.50 | 130,000 | — | — |
| 2005-05-02 | $20.09 | $28.52 | 674,200 | — | — |
| 2005-04-29 | $20.00 | $28.38 | 667,000 | — | — |
| 2005-04-28 | $20.10 | $28.53 | 264,400 | — | — |
| 2005-04-27 | $19.95 | $28.31 | 263,200 | — | — |
| 2005-04-26 | $19.85 | $28.17 | 213,800 | — | — |
| 2005-04-25 | $19.90 | $28.24 | 244,800 | — | — |
| 2005-04-22 | $19.92 | $28.27 | 210,800 | — | — |
| 2005-04-21 | $19.89 | $28.23 | 516,600 | — | — |
| 2005-04-20 | $19.91 | $28.25 | 254,400 | — | — |
| 2005-04-19 | $20.13 | $28.56 | 682,400 | — | — |
| 2005-04-18 | $20.08 | $28.50 | 165,400 | — | — |
| 2005-04-15 | $20.13 | $28.57 | 240,400 | — | — |
| 2005-04-14 | $20.39 | $28.93 | 134,200 | — | — |
| 2005-04-13 | $20.58 | $29.21 | 300,800 | — | — |
| 2005-04-12 | $20.45 | $29.03 | 226,600 | — | — |
| 2005-04-11 | $20.38 | $28.93 | 216,200 | — | — |
| 2005-04-08 | $20.39 | $28.94 | 275,600 | — | — |
| 2005-04-07 | $20.37 | $28.90 | 253,600 | — | — |
| 2005-04-06 | $20.55 | $29.16 | 293,600 | — | — |
| 2005-04-05 | $20.65 | $29.31 | 205,000 | — | — |
| 2005-04-04 | $20.44 | $29.01 | 177,400 | — | — |
| 2005-04-01 | $20.55 | $29.16 | 265,800 | — | — |
| 2005-03-31 | $20.67 | $29.34 | 440,400 | — | — |
| 2005-03-30 | $20.33 | $28.86 | 147,400 | — | — |
| 2005-03-29 | $20.33 | $28.86 | 421,600 | — | — |
| 2005-03-28 | $20.21 | $28.68 | 410,600 | — | — |
| 2005-03-24 | $20.22 | $28.69 | 517,200 | — | — |
| 2005-03-23 | $20.25 | $28.73 | 518,200 | — | — |
| 2005-03-22 | $20.48 | $29.07 | 571,800 | — | — |
| 2005-03-21 | $20.47 | $29.05 | 304,000 | — | — |
| 2005-03-18 | $20.57 | $29.19 | 1,004,000 | — | — |
| 2005-03-17 | $20.65 | $29.30 | 1,367,600 | — | — |
| 2005-03-16 | $20.67 | $29.34 | 1,376,400 | — | — |
| 2005-03-15 | $20.64 | $29.30 | 1,085,800 | — | — |
| 2005-03-14 | $20.76 | $29.19 | 1,001,600 | — | — |
| 2005-03-11 | $20.78 | $29.21 | 1,093,600 | — | — |
| 2005-03-10 | $20.81 | $29.25 | 863,000 | — | — |
| 2005-03-09 | $20.80 | $29.24 | 1,770,800 | — | — |
| 2005-03-08 | $20.80 | $29.23 | 3,029,800 | — | — |
| 2005-03-07 | $20.45 | $28.75 | 2,238,400 | — | — |
| 2005-03-04 | $20.55 | $28.89 | 2,105,200 | — | — |
| 2005-03-03 | $20.64 | $29.01 | 778,400 | — | — |
| 2005-03-02 | $20.63 | $28.99 | 3,108,600 | — | — |
| 2005-03-01 | $20.39 | $28.66 | 4,461,200 | — | — |
| 2005-02-28 | $20.47 | $28.77 | 305,000 | — | — |
| 2005-02-25 | $20.30 | $28.54 | 256,200 | — | — |
| 2005-02-24 | $20.18 | $28.37 | 678,600 | — | — |
| 2005-02-23 | $20.30 | $28.53 | 218,400 | — | — |
| 2005-02-22 | $20.42 | $28.70 | 358,800 | — | — |
| 2005-02-18 | $20.43 | $28.72 | 187,600 | — | — |
| 2005-02-17 | $20.44 | $28.73 | 263,600 | — | — |
| 2005-02-16 | $20.25 | $28.46 | 136,000 | — | — |
| 2005-02-15 | $20.32 | $28.56 | 122,600 | — | — |
| 2005-02-14 | $20.22 | $28.42 | 101,600 | — | — |
| 2005-02-11 | $20.08 | $28.23 | 204,200 | — | — |
| 2005-02-10 | $20.05 | $28.18 | 208,800 | — | — |
| 2005-02-09 | $19.78 | $27.80 | 190,000 | — | — |
| 2005-02-08 | $19.80 | $27.83 | 193,200 | — | — |
| 2005-02-07 | $19.78 | $27.80 | 404,600 | — | — |
| 2005-02-04 | $19.48 | $27.38 | 123,600 | — | — |
| 2005-02-03 | $19.62 | $27.58 | 83,000 | — | — |
| 2005-02-02 | $19.74 | $27.74 | 135,800 | — | — |
| 2005-02-01 | $19.66 | $27.64 | 177,800 | — | — |
| 2005-01-31 | $19.46 | $27.35 | 141,400 | — | — |
| 2005-01-28 | $19.49 | $27.40 | 139,600 | — | — |
| 2005-01-27 | $19.85 | $27.90 | 128,200 | — | — |
| 2005-01-26 | $19.93 | $28.02 | 104,200 | — | — |
| 2005-01-25 | $19.81 | $27.84 | 202,200 | — | — |
| 2005-01-24 | $19.93 | $28.02 | 291,800 | — | — |
| 2005-01-21 | $20.08 | $28.22 | 344,000 | — | — |
| 2005-01-20 | $20.01 | $28.13 | 213,200 | — | — |
| 2005-01-19 | $19.99 | $28.09 | 84,600 | — | — |
| 2005-01-18 | $20.03 | $28.15 | 789,000 | — | — |
| 2005-01-14 | $19.96 | $28.05 | 176,200 | — | — |
| 2005-01-13 | $20.15 | $28.32 | 210,000 | — | — |
| 2005-01-12 | $20.24 | $28.44 | 309,000 | — | — |
| 2005-01-11 | $19.97 | $28.06 | 355,000 | — | — |
| 2005-01-10 | $20.05 | $28.18 | 132,600 | — | — |
| 2005-01-07 | $19.78 | $27.80 | 165,200 | — | — |
| 2005-01-06 | $19.92 | $28.00 | 300,800 | — | — |
| 2005-01-05 | $20.15 | $28.32 | 69,200 | — | — |
| 2005-01-04 | $20.41 | $28.69 | 134,600 | — | — |
| 2005-01-03 | $20.51 | $28.84 | 78,600 | — | — |