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
- 1995-01-25 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 | $18.86 | $18.86 | 389,400 | — | — |
| 2005-12-29 | $18.63 | $18.63 | 236,300 | — | — |
| 2005-12-28 | $18.63 | $18.63 | 343,100 | — | — |
| 2005-12-27 | $18.61 | $18.61 | 410,000 | — | — |
| 2005-12-23 | $19.00 | $19.00 | 202,700 | — | — |
| 2005-12-22 | $18.82 | $18.82 | 252,700 | — | — |
| 2005-12-21 | $18.80 | $18.80 | 589,800 | — | — |
| 2005-12-20 | $18.76 | $18.76 | 517,900 | — | — |
| 2005-12-19 | $18.66 | $18.66 | 358,600 | — | — |
| 2005-12-16 | $18.95 | $18.95 | 540,400 | — | — |
| 2005-12-15 | $19.18 | $19.18 | 557,400 | — | — |
| 2005-12-14 | $19.25 | $19.25 | 411,800 | — | — |
| 2005-12-13 | $19.32 | $19.32 | 301,700 | — | — |
| 2005-12-12 | $19.25 | $19.25 | 572,600 | — | — |
| 2005-12-09 | $19.38 | $19.38 | 512,700 | — | — |
| 2005-12-08 | $19.31 | $19.31 | 428,800 | — | — |
| 2005-12-07 | $19.45 | $19.45 | 813,200 | — | — |
| 2005-12-06 | $20.00 | $20.00 | 424,000 | — | — |
| 2005-12-05 | $20.06 | $20.06 | 427,800 | — | — |
| 2005-12-02 | $19.99 | $19.99 | 572,300 | — | — |
| 2005-12-01 | $19.91 | $19.91 | 1,082,600 | — | — |
| 2005-11-30 | $19.55 | $19.55 | 817,500 | — | — |
| 2005-11-29 | $19.42 | $19.42 | 410,000 | — | — |
| 2005-11-28 | $19.50 | $19.50 | 732,000 | — | — |
| 2005-11-25 | $19.49 | $19.49 | 313,900 | — | — |
| 2005-11-23 | $19.34 | $19.34 | 288,500 | — | — |
| 2005-11-22 | $19.26 | $19.26 | 482,000 | — | — |
| 2005-11-21 | $19.03 | $19.03 | 638,500 | — | — |
| 2005-11-18 | $19.14 | $19.14 | 581,200 | — | — |
| 2005-11-17 | $19.24 | $19.24 | 789,400 | — | — |
| 2005-11-16 | $19.19 | $19.19 | 457,900 | — | — |
| 2005-11-15 | $19.15 | $19.15 | 508,400 | — | — |
| 2005-11-14 | $19.21 | $19.21 | 712,300 | — | — |
| 2005-11-11 | $19.02 | $19.02 | 601,900 | — | — |
| 2005-11-10 | $18.79 | $18.79 | 703,600 | — | — |
| 2005-11-09 | $19.04 | $19.04 | 455,000 | — | — |
| 2005-11-08 | $18.94 | $18.94 | 694,200 | — | — |
| 2005-11-07 | $19.24 | $19.24 | 722,300 | — | — |
| 2005-11-04 | $18.82 | $18.82 | 458,800 | — | — |
| 2005-11-03 | $18.98 | $18.98 | 758,900 | — | — |
| 2005-11-02 | $18.41 | $18.41 | 497,200 | — | — |
| 2005-11-01 | $18.11 | $18.11 | 451,700 | — | — |
| 2005-10-31 | $18.02 | $18.02 | 596,700 | — | — |
| 2005-10-28 | $17.70 | $17.70 | 624,700 | — | — |
| 2005-10-27 | $17.46 | $17.46 | 722,800 | — | — |
| 2005-10-26 | $17.60 | $17.60 | 1,577,800 | — | — |
| 2005-10-25 | $18.28 | $18.28 | 3,423,200 | — | — |
| 2005-10-24 | $16.32 | $16.32 | 840,300 | — | — |
| 2005-10-21 | $16.15 | $16.15 | 1,045,700 | — | — |
| 2005-10-20 | $15.85 | $15.85 | 997,500 | — | — |
| 2005-10-19 | $16.18 | $16.18 | 2,145,500 | — | — |
| 2005-10-18 | $16.01 | $16.01 | 3,928,200 | — | — |
| 2005-10-17 | $16.34 | $16.34 | 2,345,600 | — | — |
| 2005-10-14 | $17.51 | $17.51 | 609,300 | — | — |
| 2005-10-13 | $17.62 | $17.62 | 853,300 | — | — |
| 2005-10-12 | $17.71 | $17.71 | 818,900 | — | — |
| 2005-10-11 | $17.97 | $17.97 | 1,077,000 | — | — |
| 2005-10-10 | $18.37 | $18.37 | 413,200 | — | — |
| 2005-10-07 | $18.42 | $18.42 | 480,600 | — | — |
| 2005-10-06 | $18.42 | $18.42 | 972,600 | — | — |
| 2005-10-05 | $18.87 | $18.87 | 703,900 | — | — |
| 2005-10-04 | $19.04 | $19.04 | 539,500 | — | — |
| 2005-10-03 | $19.15 | $19.15 | 668,200 | — | — |
| 2005-09-30 | $19.31 | $19.31 | 598,700 | — | — |
| 2005-09-29 | $19.31 | $19.31 | 617,200 | — | — |
| 2005-09-28 | $19.10 | $19.10 | 908,700 | — | — |
| 2005-09-27 | $19.79 | $19.79 | 582,200 | — | — |
| 2005-09-26 | $20.03 | $20.03 | 519,700 | — | — |
| 2005-09-23 | $20.14 | $20.14 | 1,336,400 | — | — |
| 2005-09-22 | $20.00 | $20.00 | 967,800 | — | — |
| 2005-09-21 | $19.97 | $19.97 | 1,150,300 | — | — |
| 2005-09-20 | $20.10 | $20.10 | 633,400 | — | — |
| 2005-09-19 | $20.24 | $20.24 | 1,057,700 | — | — |
| 2005-09-16 | $20.19 | $20.19 | 1,184,700 | — | — |
| 2005-09-15 | $20.21 | $20.21 | 1,178,500 | — | — |
| 2005-09-14 | $19.49 | $19.49 | 656,100 | — | — |
| 2005-09-13 | $19.65 | $19.65 | 490,900 | — | — |
| 2005-09-12 | $19.81 | $19.81 | 1,004,500 | — | — |
| 2005-09-09 | $19.24 | $19.24 | 655,800 | — | — |
| 2005-09-08 | $18.85 | $18.85 | 1,053,000 | — | — |
| 2005-09-07 | $18.90 | $18.90 | 2,793,000 | — | — |
| 2005-09-06 | $19.58 | $19.58 | 930,300 | — | — |
| 2005-09-02 | $19.73 | $19.73 | 773,300 | — | — |
| 2005-09-01 | $20.02 | $20.02 | 673,600 | — | — |
| 2005-08-31 | $20.20 | $20.20 | 1,123,000 | — | — |
| 2005-08-30 | $20.03 | $20.03 | 691,000 | — | — |
| 2005-08-29 | $20.04 | $20.04 | 726,200 | — | — |
| 2005-08-26 | $20.04 | $20.04 | 394,800 | — | — |
| 2005-08-25 | $20.16 | $20.16 | 565,600 | — | — |
| 2005-08-24 | $20.09 | $20.09 | 374,300 | — | — |
| 2005-08-23 | $20.12 | $20.12 | 980,900 | — | — |
| 2005-08-22 | $20.12 | $20.12 | 546,000 | — | — |
| 2005-08-19 | $20.07 | $20.07 | 413,600 | — | — |
| 2005-08-18 | $20.11 | $20.11 | 407,300 | — | — |
| 2005-08-17 | $20.10 | $20.10 | 557,100 | — | — |
| 2005-08-16 | $20.27 | $20.27 | 584,000 | — | — |
| 2005-08-15 | $20.41 | $20.41 | 605,700 | — | — |
| 2005-08-12 | $20.53 | $20.53 | 901,800 | — | — |
| 2005-08-11 | $20.61 | $20.61 | 744,700 | — | — |
| 2005-08-10 | $20.67 | $20.67 | 870,500 | — | — |
| 2005-08-09 | $20.66 | $20.66 | 988,300 | — | — |
| 2005-08-08 | $20.66 | $20.66 | 745,200 | — | — |
| 2005-08-05 | $20.68 | $20.68 | 674,000 | — | — |
| 2005-08-04 | $20.60 | $20.60 | 951,500 | — | — |
| 2005-08-03 | $20.72 | $20.72 | 831,600 | — | — |
| 2005-08-02 | $20.69 | $20.69 | 1,254,500 | — | — |
| 2005-08-01 | $20.82 | $20.82 | 719,900 | — | — |
| 2005-07-29 | $21.09 | $21.09 | 1,195,500 | — | — |
| 2005-07-28 | $20.97 | $20.97 | 754,700 | — | — |
| 2005-07-27 | $21.17 | $21.17 | 1,002,400 | — | — |
| 2005-07-26 | $21.99 | $21.99 | 2,038,700 | — | — |
| 2005-07-25 | $23.33 | $23.33 | 421,100 | — | — |
| 2005-07-22 | $24.00 | $24.00 | 367,600 | — | — |
| 2005-07-21 | $23.91 | $23.91 | 440,000 | — | — |
| 2005-07-20 | $24.08 | $24.08 | 442,000 | — | — |
| 2005-07-19 | $24.02 | $24.02 | 226,900 | — | — |
| 2005-07-18 | $23.84 | $23.84 | 318,400 | — | — |
| 2005-07-15 | $24.25 | $24.25 | 278,600 | — | — |
| 2005-07-14 | $23.98 | $23.98 | 248,600 | — | — |
| 2005-07-13 | $24.03 | $24.03 | 391,100 | — | — |
| 2005-07-12 | $24.00 | $24.00 | 1,146,000 | — | — |
| 2005-07-11 | $23.40 | $23.40 | 582,600 | — | — |
| 2005-07-08 | $23.15 | $23.15 | 427,900 | — | — |
| 2005-07-07 | $23.02 | $23.02 | 357,600 | — | — |
| 2005-07-06 | $23.26 | $23.26 | 551,700 | — | — |
| 2005-07-05 | $23.37 | $23.37 | 538,000 | — | — |
| 2005-07-01 | $23.18 | $23.18 | 401,800 | — | — |
| 2005-06-30 | $23.29 | $23.29 | 912,300 | — | — |
| 2005-06-29 | $22.99 | $22.99 | 292,600 | — | — |
| 2005-06-28 | $23.01 | $23.01 | 488,000 | — | — |
| 2005-06-27 | $22.90 | $22.90 | 684,000 | — | — |
| 2005-06-24 | $23.36 | $23.36 | 1,103,400 | — | — |
| 2005-06-23 | $23.50 | $23.50 | 630,400 | — | — |
| 2005-06-22 | $23.31 | $23.31 | 621,100 | — | — |
| 2005-06-21 | $23.71 | $23.71 | 437,400 | — | — |
| 2005-06-20 | $23.64 | $23.64 | 573,800 | — | — |
| 2005-06-17 | $24.08 | $24.08 | 921,100 | — | — |
| 2005-06-16 | $23.90 | $23.90 | 982,300 | — | — |
| 2005-06-15 | $23.95 | $23.95 | 712,800 | — | — |
| 2005-06-14 | $23.85 | $23.85 | 608,600 | — | — |
| 2005-06-13 | $23.90 | $23.90 | 377,300 | — | — |
| 2005-06-10 | $23.86 | $23.86 | 386,500 | — | — |
| 2005-06-09 | $23.75 | $23.75 | 284,800 | — | — |
| 2005-06-08 | $23.41 | $23.41 | 292,200 | — | — |
| 2005-06-07 | $23.55 | $23.55 | 446,200 | — | — |
| 2005-06-06 | $23.63 | $23.63 | 380,400 | — | — |
| 2005-06-03 | $23.54 | $23.54 | 190,700 | — | — |
| 2005-06-02 | $23.52 | $23.52 | 381,200 | — | — |
| 2005-06-01 | $23.48 | $23.48 | 405,300 | — | — |
| 2005-05-31 | $23.66 | $23.66 | 381,000 | — | — |
| 2005-05-27 | $23.74 | $23.74 | 207,800 | — | — |
| 2005-05-26 | $23.77 | $23.77 | 405,600 | — | — |
| 2005-05-25 | $23.77 | $23.77 | 712,100 | — | — |
| 2005-05-24 | $23.56 | $23.56 | 568,300 | — | — |
| 2005-05-23 | $24.25 | $24.25 | 896,000 | — | — |
| 2005-05-20 | $24.07 | $24.07 | 405,600 | — | — |
| 2005-05-19 | $23.64 | $23.64 | 286,900 | — | — |
| 2005-05-18 | $23.62 | $23.62 | 551,000 | — | — |
| 2005-05-17 | $23.36 | $23.36 | 455,100 | — | — |
| 2005-05-16 | $23.01 | $23.01 | 592,300 | — | — |
| 2005-05-13 | $23.27 | $23.27 | 447,900 | — | — |
| 2005-05-12 | $23.76 | $23.76 | 302,500 | — | — |
| 2005-05-11 | $23.91 | $23.91 | 267,400 | — | — |
| 2005-05-10 | $23.75 | $23.75 | 339,200 | — | — |
| 2005-05-09 | $24.04 | $24.04 | 296,300 | — | — |
| 2005-05-06 | $23.80 | $23.80 | 321,500 | — | — |
| 2005-05-05 | $23.84 | $23.84 | 550,300 | — | — |
| 2005-05-04 | $24.02 | $24.02 | 594,100 | — | — |
| 2005-05-03 | $23.67 | $23.67 | 494,100 | — | — |
| 2005-05-02 | $24.10 | $24.10 | 425,200 | — | — |
| 2005-04-29 | $24.04 | $24.04 | 588,100 | — | — |
| 2005-04-28 | $24.12 | $24.12 | 667,000 | — | — |
| 2005-04-27 | $25.47 | $25.47 | 420,100 | — | — |
| 2005-04-26 | $25.64 | $25.64 | 735,900 | — | — |
| 2005-04-25 | $26.10 | $26.10 | 455,200 | — | — |
| 2005-04-22 | $25.78 | $25.78 | 672,200 | — | — |
| 2005-04-21 | $26.00 | $26.00 | 283,700 | — | — |
| 2005-04-20 | $25.64 | $25.64 | 382,000 | — | — |
| 2005-04-19 | $26.22 | $26.22 | 218,100 | — | — |
| 2005-04-18 | $26.13 | $26.13 | 351,600 | — | — |
| 2005-04-15 | $26.41 | $26.41 | 465,400 | — | — |
| 2005-04-14 | $26.76 | $26.76 | 385,400 | — | — |
| 2005-04-13 | $27.25 | $27.25 | 400,100 | — | — |
| 2005-04-12 | $27.24 | $27.24 | 480,100 | — | — |
| 2005-04-11 | $27.07 | $27.07 | 231,600 | — | — |
| 2005-04-08 | $27.31 | $27.31 | 261,400 | — | — |
| 2005-04-07 | $27.63 | $27.63 | 400,800 | — | — |
| 2005-04-06 | $27.47 | $27.47 | 679,800 | — | — |
| 2005-04-05 | $27.56 | $27.56 | 400,500 | — | — |
| 2005-04-04 | $27.12 | $27.12 | 287,200 | — | — |
| 2005-04-01 | $26.91 | $26.91 | 415,900 | — | — |
| 2005-03-31 | $27.31 | $27.31 | 272,500 | — | — |
| 2005-03-30 | $27.71 | $27.71 | 435,600 | — | — |
| 2005-03-29 | $27.63 | $27.63 | 529,400 | — | — |
| 2005-03-28 | $27.36 | $27.36 | 584,800 | — | — |
| 2005-03-24 | $27.25 | $27.25 | 539,800 | — | — |
| 2005-03-23 | $27.50 | $27.50 | 548,900 | — | — |
| 2005-03-22 | $27.28 | $27.28 | 285,600 | — | — |
| 2005-03-21 | $27.29 | $27.29 | 424,900 | — | — |
| 2005-03-18 | $27.17 | $27.17 | 432,400 | — | — |
| 2005-03-17 | $27.22 | $27.22 | 294,500 | — | — |
| 2005-03-16 | $27.50 | $27.50 | 563,000 | — | — |
| 2005-03-15 | $27.46 | $27.46 | 693,700 | — | — |
| 2005-03-14 | $27.07 | $27.07 | 410,200 | — | — |
| 2005-03-11 | $26.53 | $26.53 | 281,700 | — | — |
| 2005-03-10 | $26.73 | $26.73 | 348,400 | — | — |
| 2005-03-09 | $26.24 | $26.24 | 317,200 | — | — |
| 2005-03-08 | $26.50 | $26.50 | 221,500 | — | — |
| 2005-03-07 | $26.32 | $26.32 | 419,600 | — | — |
| 2005-03-04 | $26.28 | $26.28 | 536,900 | — | — |
| 2005-03-03 | $26.63 | $26.63 | 523,000 | — | — |
| 2005-03-02 | $26.13 | $26.13 | 314,900 | — | — |
| 2005-03-01 | $26.33 | $26.33 | 444,100 | — | — |
| 2005-02-28 | $25.95 | $25.95 | 383,200 | — | — |
| 2005-02-25 | $25.87 | $25.87 | 279,400 | — | — |
| 2005-02-24 | $25.59 | $25.59 | 334,700 | — | — |
| 2005-02-23 | $25.64 | $25.64 | 740,500 | — | — |
| 2005-02-22 | $25.63 | $25.63 | 553,900 | — | — |
| 2005-02-18 | $25.88 | $25.88 | 597,000 | — | — |
| 2005-02-17 | $25.83 | $25.83 | 490,600 | — | — |
| 2005-02-16 | $25.98 | $25.98 | 368,400 | — | — |
| 2005-02-15 | $25.90 | $25.90 | 473,300 | — | — |
| 2005-02-14 | $25.71 | $25.71 | 557,200 | — | — |
| 2005-02-11 | $25.86 | $25.86 | 806,600 | — | — |
| 2005-02-10 | $25.26 | $25.26 | 725,200 | — | — |
| 2005-02-09 | $25.00 | $25.00 | 919,200 | — | — |
| 2005-02-08 | $25.10 | $25.10 | 1,226,600 | — | — |
| 2005-02-07 | $25.63 | $25.63 | 1,475,200 | — | — |
| 2005-02-04 | $24.25 | $24.25 | 606,500 | — | — |
| 2005-02-03 | $24.35 | $24.35 | 565,600 | — | — |
| 2005-02-02 | $24.54 | $24.54 | 751,300 | — | — |
| 2005-02-01 | $24.55 | $24.55 | 616,300 | — | — |
| 2005-01-31 | $24.49 | $24.49 | 1,035,000 | — | — |
| 2005-01-28 | $24.46 | $24.46 | 664,400 | — | — |
| 2005-01-27 | $25.07 | $25.07 | 468,800 | — | — |
| 2005-01-26 | $24.97 | $24.97 | 579,000 | — | — |
| 2005-01-25 | $25.25 | $25.25 | 348,800 | — | — |
| 2005-01-24 | $25.45 | $25.45 | 274,200 | — | — |
| 2005-01-21 | $25.86 | $25.86 | 235,300 | — | — |
| 2005-01-20 | $26.05 | $26.05 | 299,700 | — | — |
| 2005-01-19 | $26.27 | $26.27 | 252,900 | — | — |
| 2005-01-18 | $26.33 | $26.33 | 368,300 | — | — |
| 2005-01-14 | $26.39 | $26.39 | 719,300 | — | — |
| 2005-01-13 | $26.00 | $26.00 | 322,100 | — | — |
| 2005-01-12 | $26.45 | $26.45 | 308,700 | — | — |
| 2005-01-11 | $26.75 | $26.75 | 426,400 | — | — |
| 2005-01-10 | $27.05 | $27.05 | 460,000 | — | — |
| 2005-01-07 | $26.53 | $26.53 | 405,100 | — | — |
| 2005-01-06 | $27.05 | $27.05 | 716,000 | — | — |
| 2005-01-05 | $27.00 | $27.00 | 735,500 | — | — |
| 2005-01-04 | $26.81 | $26.81 | 912,900 | — | — |
| 2005-01-03 | $26.60 | $26.60 | 732,800 | — | — |