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
- 2002-07-18 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 | $27.12 | $27.11 | 9,800 | — | — |
| 2005-12-29 | $27.00 | $26.99 | 6,600 | — | — |
| 2005-12-28 | $26.54 | $26.53 | 115,200 | — | — |
| 2005-12-27 | $25.86 | $25.86 | 0 | — | — |
| 2005-12-23 | $25.86 | $25.86 | 223,800 | — | — |
| 2005-12-22 | $25.52 | $25.52 | 78,000 | — | — |
| 2005-12-21 | $25.69 | $25.69 | 272,400 | — | — |
| 2005-12-20 | $24.86 | $24.86 | 22,000 | — | — |
| 2005-12-19 | $25.04 | $25.04 | 1,000 | — | — |
| 2005-12-16 | $25.01 | $25.01 | 8,400 | — | — |
| 2005-12-15 | $24.60 | $24.60 | 69,800 | — | — |
| 2005-12-14 | $24.54 | $24.53 | 16,800 | — | — |
| 2005-12-13 | $24.87 | $24.86 | 41,200 | — | — |
| 2005-12-12 | $24.25 | $24.25 | 2,400 | — | — |
| 2005-12-09 | $24.70 | $24.69 | 7,400 | — | — |
| 2005-12-08 | $24.42 | $24.42 | 24,000 | — | — |
| 2005-12-07 | $24.79 | $24.79 | 12,400 | — | — |
| 2005-12-06 | $25.08 | $25.08 | 24,000 | — | — |
| 2005-12-05 | $24.84 | $24.85 | 13,800 | — | — |
| 2005-12-02 | $24.08 | $24.08 | 8,800 | — | — |
| 2005-12-01 | $23.73 | $23.72 | 4,800 | — | — |
| 2005-11-30 | $23.02 | $23.02 | 800 | — | — |
| 2005-11-29 | $23.19 | $23.19 | 2,000 | — | — |
| 2005-11-28 | $23.20 | $23.19 | 25,200 | — | — |
| 2005-11-25 | $22.95 | $22.95 | 3,200 | — | — |
| 2005-11-23 | $23.17 | $23.16 | 74,200 | — | — |
| 2005-11-22 | $22.70 | $22.69 | 4,000 | — | — |
| 2005-11-21 | $22.38 | $22.37 | 5,000 | — | — |
| 2005-11-18 | $21.44 | $21.44 | 29,200 | — | — |
| 2005-11-17 | $21.55 | $21.55 | 32,200 | — | — |
| 2005-11-16 | $21.32 | $21.32 | 18,000 | — | — |
| 2005-11-15 | $20.99 | $20.99 | 23,600 | — | — |
| 2005-11-14 | $20.99 | $20.99 | 5,000 | — | — |
| 2005-11-11 | $21.30 | $21.30 | 2,400 | — | — |
| 2005-11-10 | $21.62 | $21.61 | 1,000 | — | — |
| 2005-11-09 | $21.85 | $21.85 | 0 | — | — |
| 2005-11-08 | $21.85 | $21.85 | 3,200 | — | — |
| 2005-11-07 | $22.18 | $22.18 | 4,000 | — | — |
| 2005-11-04 | $22.04 | $22.04 | 0 | — | — |
| 2005-11-03 | $22.04 | $22.04 | 3,800 | — | — |
| 2005-11-02 | $21.77 | $21.77 | 10,400 | — | — |
| 2005-11-01 | $21.00 | $20.99 | 22,200 | — | — |
| 2005-10-31 | $20.92 | $20.92 | 2,200 | — | — |
| 2005-10-28 | $20.76 | $20.76 | 17,800 | — | — |
| 2005-10-27 | $21.65 | $21.64 | 4,600 | — | — |
| 2005-10-26 | $21.73 | $21.73 | 17,200 | — | — |
| 2005-10-25 | $21.17 | $21.17 | 2,600 | — | — |
| 2005-10-24 | $20.86 | $20.85 | 15,200 | — | — |
| 2005-10-21 | $20.63 | $20.62 | 12,200 | — | — |
| 2005-10-20 | $20.30 | $20.30 | 28,800 | — | — |
| 2005-10-19 | $20.38 | $20.37 | 42,600 | — | — |
| 2005-10-18 | $20.42 | $20.42 | 27,400 | — | — |
| 2005-10-17 | $21.00 | $21.00 | 30,200 | — | — |
| 2005-10-14 | $20.49 | $20.49 | 30,000 | — | — |
| 2005-10-13 | $20.66 | $20.66 | 63,000 | — | — |
| 2005-10-12 | $21.63 | $21.63 | 27,800 | — | — |
| 2005-10-11 | $22.19 | $22.19 | 46,600 | — | — |
| 2005-10-10 | $21.12 | $21.11 | 0 | — | — |
| 2005-10-07 | $21.12 | $21.11 | 2,400 | — | — |
| 2005-10-06 | $20.70 | $20.69 | 37,000 | — | — |
| 2005-10-05 | $21.47 | $21.47 | 22,000 | — | — |
| 2005-10-04 | $22.55 | $22.55 | 28,800 | — | — |
| 2005-10-03 | $22.30 | $22.30 | 264,400 | — | — |
| 2005-09-30 | $22.48 | $22.48 | 52,800 | — | — |
| 2005-09-29 | $22.83 | $22.82 | 29,600 | — | — |
| 2005-09-28 | $22.66 | $22.66 | 40,600 | — | — |
| 2005-09-27 | $22.29 | $22.28 | 1,200 | — | — |
| 2005-09-26 | $22.32 | $22.32 | 27,200 | — | — |
| 2005-09-23 | $21.70 | $21.70 | 1,800 | — | — |
| 2005-09-22 | $21.61 | $21.61 | 21,200 | — | — |
| 2005-09-21 | $21.88 | $21.88 | 26,200 | — | — |
| 2005-09-20 | $22.08 | $22.08 | 29,400 | — | — |
| 2005-09-19 | $22.45 | $22.44 | 42,800 | — | — |
| 2005-09-16 | $21.70 | $21.70 | 28,400 | — | — |
| 2005-09-15 | $21.19 | $21.19 | 50,400 | — | — |
| 2005-09-14 | $21.45 | $21.45 | 52,400 | — | — |
| 2005-09-13 | $21.65 | $21.65 | 49,800 | — | — |
| 2005-09-12 | $21.70 | $21.70 | 2,200 | — | — |
| 2005-09-09 | $21.19 | $21.19 | 166,800 | — | — |
| 2005-09-08 | $21.33 | $21.32 | 6,000 | — | — |
| 2005-09-07 | $21.07 | $21.07 | 34,200 | — | — |
| 2005-09-06 | $21.32 | $21.32 | 7,200 | — | — |
| 2005-09-02 | $20.84 | $20.84 | 22,000 | — | — |
| 2005-09-01 | $20.38 | $20.37 | 22,800 | — | — |
| 2005-08-31 | $19.42 | $19.41 | 27,200 | — | — |
| 2005-08-30 | $19.45 | $19.44 | 200 | — | — |
| 2005-08-29 | $19.11 | $19.10 | 8,000 | — | — |
| 2005-08-26 | $19.57 | $19.57 | 0 | — | — |
| 2005-08-25 | $19.57 | $19.57 | 7,400 | — | — |
| 2005-08-24 | $19.42 | $19.41 | 4,200 | — | — |
| 2005-08-23 | $19.50 | $19.50 | 46,200 | — | — |
| 2005-08-22 | $19.67 | $19.67 | 1,400 | — | — |
| 2005-08-19 | $19.17 | $19.17 | 200 | — | — |
| 2005-08-18 | $18.97 | $18.96 | 4,200 | — | — |
| 2005-08-17 | $19.63 | $19.63 | 1,600 | — | — |
| 2005-08-16 | $19.84 | $19.84 | 49,000 | — | — |
| 2005-08-15 | $19.91 | $19.90 | 56,400 | — | — |
| 2005-08-12 | $20.17 | $20.17 | 4,000 | — | — |
| 2005-08-11 | $20.38 | $20.38 | 3,600 | — | — |
| 2005-08-10 | $20.12 | $20.12 | 22,400 | — | — |
| 2005-08-09 | $19.51 | $19.51 | 22,000 | — | — |
| 2005-08-08 | $19.75 | $19.75 | 31,600 | — | — |
| 2005-08-05 | $19.15 | $19.14 | 38,800 | — | — |
| 2005-08-04 | $19.59 | $19.59 | 58,200 | — | — |
| 2005-08-03 | $20.25 | $20.24 | 3,800 | — | — |
| 2005-08-02 | $19.69 | $19.69 | 800 | — | — |
| 2005-08-01 | $19.26 | $19.27 | 0 | — | — |
| 2005-07-29 | $19.26 | $19.27 | 11,400 | — | — |
| 2005-07-28 | $19.28 | $19.28 | 1,400 | — | — |
| 2005-07-27 | $18.75 | $18.75 | 3,000 | — | — |
| 2005-07-26 | $18.96 | $18.96 | 20,800 | — | — |
| 2005-07-25 | $19.66 | $19.66 | 4,800 | — | — |
| 2005-07-22 | $19.74 | $19.74 | 6,200 | — | — |
| 2005-07-21 | $19.49 | $19.48 | 0 | — | — |
| 2005-07-20 | $19.49 | $19.48 | 15,200 | — | — |
| 2005-07-19 | $19.00 | $19.00 | 1,200 | — | — |
| 2005-07-18 | $18.83 | $18.83 | 2,000 | — | — |
| 2005-07-15 | $18.05 | $18.04 | 2,600 | — | — |
| 2005-07-14 | $18.47 | $18.47 | 1,200 | — | — |
| 2005-07-13 | $18.97 | $18.97 | 13,800 | — | — |
| 2005-07-12 | $19.05 | $19.05 | 1,800 | — | — |
| 2005-07-11 | $18.50 | $18.50 | 51,400 | — | — |
| 2005-07-08 | $18.27 | $18.27 | 38,000 | — | — |
| 2005-07-07 | $17.74 | $17.73 | 525,600 | — | — |
| 2005-07-06 | $17.83 | $17.83 | 20,600 | — | — |
| 2005-07-05 | $17.11 | $17.10 | 91,400 | — | — |
| 2005-07-01 | $16.87 | $16.86 | 0 | — | — |
| 2005-06-30 | $16.87 | $16.86 | 34,000 | — | — |
| 2005-06-29 | $16.92 | $16.92 | 34,600 | — | — |
| 2005-06-28 | $16.88 | $16.88 | 12,200 | — | — |
| 2005-06-27 | $16.59 | $16.59 | 75,400 | — | — |
| 2005-06-24 | $16.73 | $16.72 | 245,600 | — | — |
| 2005-06-23 | $17.42 | $17.42 | 42,200 | — | — |
| 2005-06-22 | $17.85 | $17.85 | 42,000 | — | — |
| 2005-06-21 | $17.73 | $17.73 | 60,000 | — | — |
| 2005-06-20 | $17.88 | $17.87 | 24,200 | — | — |
| 2005-06-17 | $18.24 | $18.24 | 53,200 | — | — |
| 2005-06-16 | $18.20 | $18.20 | 33,800 | — | — |
| 2005-06-15 | $16.94 | $16.94 | 18,200 | — | — |
| 2005-06-14 | $16.55 | $16.55 | 41,000 | — | — |
| 2005-06-13 | $16.85 | $16.85 | 22,000 | — | — |
| 2005-06-10 | $16.59 | $16.59 | 40,400 | — | — |
| 2005-06-09 | $16.36 | $16.36 | 40,200 | — | — |
| 2005-06-08 | $16.33 | $16.33 | 35,200 | — | — |
| 2005-06-07 | $16.89 | $16.89 | 90,000 | — | — |
| 2005-06-06 | $17.08 | $17.07 | 26,600 | — | — |
| 2005-06-03 | $17.25 | $17.25 | 10,800 | — | — |
| 2005-06-02 | $16.74 | $16.74 | 5,400 | — | — |
| 2005-06-01 | $16.73 | $16.72 | 22,400 | — | — |
| 2005-05-31 | $16.17 | $16.17 | 0 | — | — |
| 2005-05-27 | $16.17 | $16.17 | 3,400 | — | — |
| 2005-05-26 | $15.54 | $15.54 | 1,400 | — | — |
| 2005-05-25 | $14.96 | $14.96 | 12,600 | — | — |
| 2005-05-24 | $15.12 | $15.12 | 23,000 | — | — |
| 2005-05-23 | $14.78 | $14.78 | 2,600 | — | — |
| 2005-05-20 | $14.72 | $14.71 | 1,600 | — | — |
| 2005-05-19 | $15.35 | $15.35 | 3,400 | — | — |
| 2005-05-18 | $15.49 | $15.48 | 2,800 | — | — |
| 2005-05-17 | $14.97 | $14.96 | 2,600 | — | — |
| 2005-05-16 | $14.09 | $14.09 | 23,400 | — | — |
| 2005-05-13 | $15.20 | $15.20 | 21,000 | — | — |
| 2005-05-12 | $15.40 | $15.40 | 200 | — | — |
| 2005-05-11 | $16.14 | $16.13 | 600 | — | — |
| 2005-05-10 | $17.03 | $17.02 | 1,400 | — | — |
| 2005-05-09 | $16.54 | $16.53 | 6,000 | — | — |
| 2005-05-06 | $16.51 | $16.51 | 5,000 | — | — |
| 2005-05-05 | $16.32 | $16.32 | 1,200 | — | — |
| 2005-05-04 | $16.46 | $16.46 | 2,200 | — | — |
| 2005-05-03 | $16.30 | $16.29 | 4,000 | — | — |
| 2005-05-02 | $16.58 | $16.58 | 1,000 | — | — |
| 2005-04-29 | $15.97 | $15.96 | 26,600 | — | — |
| 2005-04-28 | $15.64 | $15.64 | 1,200 | — | — |
| 2005-04-27 | $16.63 | $16.63 | 200 | — | — |
| 2005-04-26 | $16.93 | $16.93 | 20,200 | — | — |
| 2005-04-25 | $16.99 | $16.98 | 1,200 | — | — |
| 2005-04-22 | $16.78 | $16.78 | 14,800 | — | — |
| 2005-04-21 | $16.52 | $16.52 | 104,200 | — | — |
| 2005-04-20 | $16.56 | $16.55 | 39,000 | — | — |
| 2005-04-19 | $16.73 | $16.73 | 5,000 | — | — |
| 2005-04-18 | $15.91 | $15.90 | 11,600 | — | — |
| 2005-04-15 | $15.66 | $15.66 | 11,000 | — | — |
| 2005-04-14 | $15.86 | $15.86 | 40,200 | — | — |
| 2005-04-13 | $16.67 | $16.67 | 16,000 | — | — |
| 2005-04-12 | $17.71 | $17.70 | 9,800 | — | — |
| 2005-04-11 | $18.53 | $18.53 | 200 | — | — |
| 2005-04-08 | $18.55 | $18.55 | 10,200 | — | — |
| 2005-04-07 | $18.65 | $18.65 | 4,600 | — | — |
| 2005-04-06 | $18.75 | $18.76 | 1,000 | — | — |
| 2005-04-05 | $18.29 | $18.29 | 32,800 | — | — |
| 2005-04-04 | $18.68 | $18.68 | 400 | — | — |
| 2005-04-01 | $18.54 | $18.54 | 5,000 | — | — |
| 2005-03-31 | $18.44 | $18.44 | 23,600 | — | — |
| 2005-03-30 | $17.46 | $17.46 | 52,800 | — | — |
| 2005-03-29 | $16.66 | $16.66 | 15,200 | — | — |
| 2005-03-28 | $17.26 | $17.26 | 31,800 | — | — |
| 2005-03-24 | $17.68 | $17.68 | 11,800 | — | — |
| 2005-03-23 | $17.81 | $17.80 | 23,200 | — | — |
| 2005-03-22 | $18.62 | $18.61 | 18,800 | — | — |
| 2005-03-21 | $18.78 | $18.78 | 27,400 | — | — |
| 2005-03-18 | $19.19 | $19.19 | 17,000 | — | — |
| 2005-03-17 | $18.99 | $18.98 | 15,000 | — | — |
| 2005-03-16 | $19.04 | $19.04 | 5,800 | — | — |
| 2005-03-15 | $19.25 | $19.24 | 4,400 | — | — |
| 2005-03-14 | $18.95 | $18.94 | 3,400 | — | — |
| 2005-03-11 | $18.80 | $18.80 | 5,000 | — | — |
| 2005-03-10 | $18.28 | $18.28 | 67,600 | — | — |
| 2005-03-09 | $19.39 | $19.39 | 6,200 | — | — |
| 2005-03-08 | $19.33 | $19.33 | 16,200 | — | — |
| 2005-03-07 | $18.92 | $18.92 | 22,000 | — | — |
| 2005-03-04 | $18.66 | $18.65 | 35,000 | — | — |
| 2005-03-03 | $18.10 | $18.10 | 8,000 | — | — |
| 2005-03-02 | $17.87 | $17.87 | 46,000 | — | — |
| 2005-03-01 | $18.89 | $18.89 | 57,800 | — | — |
| 2005-02-28 | $18.86 | $18.86 | 6,800 | — | — |
| 2005-02-25 | $18.57 | $18.57 | 16,400 | — | — |
| 2005-02-24 | $18.74 | $18.73 | 5,200 | — | — |
| 2005-02-23 | $18.17 | $18.17 | 52,600 | — | — |
| 2005-02-22 | $18.06 | $18.06 | 209,600 | — | — |
| 2005-02-18 | $17.48 | $17.48 | 33,400 | — | — |
| 2005-02-17 | $17.73 | $17.72 | 2,600 | — | — |
| 2005-02-16 | $17.32 | $17.32 | 2,000 | — | — |
| 2005-02-15 | $17.55 | $17.54 | 12,600 | — | — |
| 2005-02-14 | $17.66 | $17.66 | 457,600 | — | — |
| 2005-02-11 | $17.53 | $17.53 | 241,600 | — | — |
| 2005-02-10 | $16.49 | $16.49 | 6,400 | — | — |
| 2005-02-09 | $16.10 | $16.10 | 2,200 | — | — |
| 2005-02-08 | $16.23 | $16.23 | 800 | — | — |
| 2005-02-07 | $16.24 | $16.24 | 3,800 | — | — |
| 2005-02-04 | $16.73 | $16.73 | 19,800 | — | — |
| 2005-02-03 | $16.75 | $16.75 | 8,600 | — | — |
| 2005-02-02 | $16.36 | $16.36 | 15,600 | — | — |
| 2005-02-01 | $16.09 | $16.09 | 4,000 | — | — |
| 2005-01-31 | $15.07 | $15.06 | 138,600 | — | — |
| 2005-01-28 | $15.03 | $15.03 | 75,400 | — | — |
| 2005-01-27 | $14.65 | $14.65 | 12,400 | — | — |
| 2005-01-26 | $15.00 | $15.00 | 2,000 | — | — |
| 2005-01-25 | $14.97 | $14.96 | 3,000 | — | — |
| 2005-01-24 | $14.71 | $14.71 | 5,600 | — | — |
| 2005-01-21 | $14.80 | $14.80 | 20,400 | — | — |
| 2005-01-20 | $14.60 | $14.60 | 22,800 | — | — |
| 2005-01-19 | $15.13 | $15.12 | 21,400 | — | — |
| 2005-01-18 | $14.79 | $14.78 | 210,400 | — | — |
| 2005-01-14 | $14.72 | $14.71 | 14,800 | — | — |
| 2005-01-13 | $14.19 | $14.19 | 26,200 | — | — |
| 2005-01-12 | $14.21 | $14.20 | 45,400 | — | — |
| 2005-01-11 | $14.02 | $14.02 | 40,800 | — | — |
| 2005-01-10 | $13.63 | $13.63 | 25,000 | — | — |
| 2005-01-07 | $13.39 | $13.39 | 19,200 | — | — |
| 2005-01-06 | $13.79 | $13.78 | 10,200 | — | — |
| 2005-01-05 | $13.82 | $13.81 | 20,200 | — | — |
| 2005-01-04 | $14.55 | $14.55 | 19,000 | — | — |
| 2005-01-03 | $15.54 | $15.53 | 0 | — | — |