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
- 1997-12-18 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 | $23.39 | $23.39 | 624,600 | — | — |
| 2005-12-29 | $23.78 | $23.78 | 351,900 | — | — |
| 2005-12-28 | $23.97 | $23.97 | 372,300 | — | — |
| 2005-12-27 | $23.86 | $23.86 | 513,300 | — | — |
| 2005-12-23 | $23.94 | $23.94 | 615,400 | — | — |
| 2005-12-22 | $23.96 | $23.96 | 948,000 | — | — |
| 2005-12-21 | $24.01 | $24.01 | 583,000 | — | — |
| 2005-12-20 | $23.76 | $23.76 | 497,800 | — | — |
| 2005-12-19 | $23.59 | $23.59 | 449,300 | — | — |
| 2005-12-16 | $24.04 | $24.04 | 994,400 | — | — |
| 2005-12-15 | $24.09 | $24.09 | 617,700 | — | — |
| 2005-12-14 | $24.04 | $24.04 | 530,400 | — | — |
| 2005-12-13 | $24.00 | $24.00 | 763,900 | — | — |
| 2005-12-12 | $24.42 | $24.42 | 791,600 | — | — |
| 2005-12-09 | $24.03 | $24.03 | 485,400 | — | — |
| 2005-12-08 | $24.00 | $24.00 | 713,000 | — | — |
| 2005-12-07 | $23.70 | $23.70 | 1,077,800 | — | — |
| 2005-12-06 | $23.65 | $23.65 | 2,926,400 | — | — |
| 2005-12-05 | $21.93 | $21.93 | 957,300 | — | — |
| 2005-12-02 | $21.63 | $21.63 | 499,100 | — | — |
| 2005-12-01 | $21.85 | $21.85 | 628,400 | — | — |
| 2005-11-30 | $21.16 | $21.16 | 301,900 | — | — |
| 2005-11-29 | $21.24 | $21.24 | 458,900 | — | — |
| 2005-11-28 | $20.71 | $20.71 | 438,500 | — | — |
| 2005-11-25 | $21.07 | $21.07 | 41,700 | — | — |
| 2005-11-23 | $20.94 | $20.94 | 382,500 | — | — |
| 2005-11-22 | $21.12 | $21.12 | 402,700 | — | — |
| 2005-11-21 | $21.41 | $21.41 | 548,400 | — | — |
| 2005-11-18 | $21.05 | $21.05 | 833,400 | — | — |
| 2005-11-17 | $20.77 | $20.77 | 905,300 | — | — |
| 2005-11-16 | $19.80 | $19.80 | 604,300 | — | — |
| 2005-11-15 | $20.31 | $20.31 | 503,800 | — | — |
| 2005-11-14 | $20.37 | $20.37 | 272,900 | — | — |
| 2005-11-11 | $20.47 | $20.47 | 249,800 | — | — |
| 2005-11-10 | $20.47 | $20.47 | 561,800 | — | — |
| 2005-11-09 | $19.91 | $19.91 | 667,100 | — | — |
| 2005-11-08 | $19.91 | $19.91 | 371,300 | — | — |
| 2005-11-07 | $20.27 | $20.27 | 573,400 | — | — |
| 2005-11-04 | $20.13 | $20.13 | 322,300 | — | — |
| 2005-11-03 | $20.15 | $20.15 | 563,100 | — | — |
| 2005-11-02 | $19.90 | $19.90 | 1,138,600 | — | — |
| 2005-11-01 | $19.64 | $19.64 | 1,479,000 | — | — |
| 2005-10-31 | $19.57 | $19.57 | 1,018,800 | — | — |
| 2005-10-28 | $18.86 | $18.86 | 595,900 | — | — |
| 2005-10-27 | $18.01 | $18.01 | 327,400 | — | — |
| 2005-10-26 | $18.31 | $18.31 | 482,700 | — | — |
| 2005-10-25 | $18.48 | $18.48 | 328,300 | — | — |
| 2005-10-24 | $18.55 | $18.55 | 677,400 | — | — |
| 2005-10-21 | $18.01 | $18.01 | 298,600 | — | — |
| 2005-10-20 | $17.94 | $17.94 | 581,200 | — | — |
| 2005-10-19 | $18.12 | $18.12 | 810,100 | — | — |
| 2005-10-18 | $17.61 | $17.61 | 540,400 | — | — |
| 2005-10-17 | $17.80 | $17.80 | 650,600 | — | — |
| 2005-10-14 | $17.88 | $17.88 | 688,200 | — | — |
| 2005-10-13 | $17.76 | $17.76 | 755,700 | — | — |
| 2005-10-12 | $17.69 | $17.69 | 515,600 | — | — |
| 2005-10-11 | $17.83 | $17.83 | 803,500 | — | — |
| 2005-10-10 | $18.29 | $18.29 | 499,800 | — | — |
| 2005-10-07 | $18.39 | $18.39 | 529,700 | — | — |
| 2005-10-06 | $18.16 | $18.16 | 599,500 | — | — |
| 2005-10-05 | $18.23 | $18.23 | 905,800 | — | — |
| 2005-10-04 | $19.16 | $19.16 | 832,600 | — | — |
| 2005-10-03 | $19.85 | $19.85 | 612,800 | — | — |
| 2005-09-30 | $19.71 | $19.71 | 307,000 | — | — |
| 2005-09-29 | $19.59 | $19.59 | 316,200 | — | — |
| 2005-09-28 | $19.09 | $19.09 | 528,300 | — | — |
| 2005-09-27 | $19.63 | $19.63 | 308,800 | — | — |
| 2005-09-26 | $19.72 | $19.72 | 358,100 | — | — |
| 2005-09-23 | $19.97 | $19.97 | 710,300 | — | — |
| 2005-09-22 | $19.34 | $19.34 | 515,700 | — | — |
| 2005-09-21 | $19.22 | $19.22 | 638,300 | — | — |
| 2005-09-20 | $19.35 | $19.35 | 597,600 | — | — |
| 2005-09-19 | $19.44 | $19.44 | 389,300 | — | — |
| 2005-09-16 | $19.64 | $19.64 | 892,100 | — | — |
| 2005-09-15 | $19.76 | $19.76 | 555,000 | — | — |
| 2005-09-14 | $19.57 | $19.57 | 517,400 | — | — |
| 2005-09-13 | $19.80 | $19.80 | 549,500 | — | — |
| 2005-09-12 | $20.18 | $20.18 | 1,097,700 | — | — |
| 2005-09-09 | $20.29 | $20.29 | 466,200 | — | — |
| 2005-09-08 | $20.30 | $20.30 | 494,100 | — | — |
| 2005-09-07 | $20.84 | $20.84 | 1,491,400 | — | — |
| 2005-09-06 | $20.26 | $20.26 | 1,258,700 | — | — |
| 2005-09-02 | $19.34 | $19.34 | 1,335,500 | — | — |
| 2005-09-01 | $19.90 | $19.90 | 1,980,800 | — | — |
| 2005-08-31 | $18.05 | $18.05 | 760,300 | — | — |
| 2005-08-30 | $17.39 | $17.39 | 968,900 | — | — |
| 2005-08-29 | $17.65 | $17.65 | 470,500 | — | — |
| 2005-08-26 | $17.41 | $17.41 | 585,400 | — | — |
| 2005-08-25 | $17.95 | $17.95 | 392,600 | — | — |
| 2005-08-24 | $17.89 | $17.89 | 958,400 | — | — |
| 2005-08-23 | $17.90 | $17.90 | 494,200 | — | — |
| 2005-08-22 | $18.00 | $18.00 | 606,400 | — | — |
| 2005-08-19 | $18.00 | $18.00 | 343,500 | — | — |
| 2005-08-18 | $17.90 | $17.90 | 494,300 | — | — |
| 2005-08-17 | $17.99 | $17.99 | 567,200 | — | — |
| 2005-08-16 | $17.79 | $17.79 | 1,128,800 | — | — |
| 2005-08-15 | $18.49 | $18.49 | 648,900 | — | — |
| 2005-08-12 | $18.57 | $18.57 | 920,200 | — | — |
| 2005-08-11 | $18.00 | $18.00 | 834,900 | — | — |
| 2005-08-10 | $17.68 | $17.68 | 1,135,600 | — | — |
| 2005-08-09 | $17.90 | $17.90 | 1,701,200 | — | — |
| 2005-08-08 | $17.95 | $17.95 | 585,800 | — | — |
| 2005-08-05 | $17.80 | $17.80 | 995,200 | — | — |
| 2005-08-04 | $18.15 | $18.15 | 385,800 | — | — |
| 2005-08-03 | $18.49 | $18.49 | 564,300 | — | — |
| 2005-08-02 | $18.76 | $18.76 | 337,400 | — | — |
| 2005-08-01 | $18.75 | $18.75 | 708,900 | — | — |
| 2005-07-29 | $18.60 | $18.60 | 578,700 | — | — |
| 2005-07-28 | $18.80 | $18.80 | 914,100 | — | — |
| 2005-07-27 | $18.47 | $18.47 | 651,500 | — | — |
| 2005-07-26 | $18.40 | $18.40 | 766,700 | — | — |
| 2005-07-25 | $18.38 | $18.38 | 442,800 | — | — |
| 2005-07-22 | $18.67 | $18.67 | 409,500 | — | — |
| 2005-07-21 | $18.20 | $18.20 | 915,900 | — | — |
| 2005-07-20 | $18.75 | $18.75 | 797,700 | — | — |
| 2005-07-19 | $18.42 | $18.42 | 1,482,600 | — | — |
| 2005-07-18 | $17.65 | $17.65 | 1,286,400 | — | — |
| 2005-07-15 | $17.54 | $17.54 | 3,467,900 | — | — |
| 2005-07-14 | $17.30 | $17.30 | 6,913,600 | — | — |
| 2005-07-13 | $20.21 | $20.21 | 421,700 | — | — |
| 2005-07-12 | $20.25 | $20.25 | 613,700 | — | — |
| 2005-07-11 | $20.26 | $20.26 | 656,600 | — | — |
| 2005-07-08 | $20.06 | $20.06 | 636,000 | — | — |
| 2005-07-07 | $19.98 | $19.98 | 334,100 | — | — |
| 2005-07-06 | $20.11 | $20.11 | 353,000 | — | — |
| 2005-07-05 | $20.24 | $20.24 | 767,700 | — | — |
| 2005-07-01 | $20.10 | $20.10 | 502,800 | — | — |
| 2005-06-30 | $20.21 | $20.21 | 737,800 | — | — |
| 2005-06-29 | $20.30 | $20.30 | 530,300 | — | — |
| 2005-06-28 | $20.35 | $20.35 | 475,200 | — | — |
| 2005-06-27 | $19.94 | $19.94 | 511,600 | — | — |
| 2005-06-24 | $19.94 | $19.94 | 1,566,300 | — | — |
| 2005-06-23 | $20.13 | $20.13 | 696,500 | — | — |
| 2005-06-22 | $20.50 | $20.50 | 548,700 | — | — |
| 2005-06-21 | $20.66 | $20.66 | 947,900 | — | — |
| 2005-06-20 | $21.05 | $21.05 | 579,000 | — | — |
| 2005-06-17 | $21.23 | $21.23 | 1,153,300 | — | — |
| 2005-06-16 | $21.10 | $21.10 | 1,086,800 | — | — |
| 2005-06-15 | $21.15 | $21.15 | 520,100 | — | — |
| 2005-06-14 | $21.05 | $21.05 | 532,000 | — | — |
| 2005-06-13 | $20.50 | $20.50 | 1,313,900 | — | — |
| 2005-06-10 | $19.77 | $19.77 | 480,200 | — | — |
| 2005-06-09 | $19.69 | $19.69 | 402,800 | — | — |
| 2005-06-08 | $19.92 | $19.92 | 529,900 | — | — |
| 2005-06-07 | $19.88 | $19.88 | 490,600 | — | — |
| 2005-06-06 | $19.38 | $19.38 | 675,400 | — | — |
| 2005-06-03 | $19.81 | $19.81 | 331,100 | — | — |
| 2005-06-02 | $19.90 | $19.90 | 435,800 | — | — |
| 2005-06-01 | $19.71 | $19.71 | 658,800 | — | — |
| 2005-05-31 | $20.08 | $20.08 | 720,100 | — | — |
| 2005-05-27 | $19.32 | $19.32 | 713,800 | — | — |
| 2005-05-26 | $18.60 | $18.60 | 482,600 | — | — |
| 2005-05-25 | $18.48 | $18.48 | 415,400 | — | — |
| 2005-05-24 | $18.93 | $18.93 | 155,600 | — | — |
| 2005-05-23 | $18.96 | $18.96 | 340,400 | — | — |
| 2005-05-20 | $18.89 | $18.89 | 293,800 | — | — |
| 2005-05-19 | $18.83 | $18.83 | 257,700 | — | — |
| 2005-05-18 | $18.95 | $18.95 | 600,100 | — | — |
| 2005-05-17 | $18.25 | $18.25 | 1,262,000 | — | — |
| 2005-05-16 | $18.19 | $18.19 | 331,200 | — | — |
| 2005-05-13 | $17.83 | $17.83 | 464,500 | — | — |
| 2005-05-12 | $18.00 | $18.00 | 702,700 | — | — |
| 2005-05-11 | $18.27 | $18.27 | 422,200 | — | — |
| 2005-05-10 | $18.30 | $18.30 | 581,700 | — | — |
| 2005-05-09 | $18.23 | $18.23 | 1,000,300 | — | — |
| 2005-05-06 | $17.82 | $17.82 | 988,700 | — | — |
| 2005-05-05 | $17.71 | $17.71 | 658,100 | — | — |
| 2005-05-04 | $18.00 | $18.00 | 1,714,800 | — | — |
| 2005-05-03 | $18.66 | $18.66 | 535,000 | — | — |
| 2005-05-02 | $18.88 | $18.88 | 575,100 | — | — |
| 2005-04-29 | $18.39 | $18.39 | 538,400 | — | — |
| 2005-04-28 | $18.47 | $18.47 | 635,100 | — | — |
| 2005-04-27 | $18.62 | $18.62 | 521,600 | — | — |
| 2005-04-26 | $18.80 | $18.80 | 478,200 | — | — |
| 2005-04-25 | $18.62 | $18.62 | 341,300 | — | — |
| 2005-04-22 | $18.25 | $18.25 | 1,362,600 | — | — |
| 2005-04-21 | $18.57 | $18.57 | 568,900 | — | — |
| 2005-04-20 | $18.13 | $18.13 | 458,700 | — | — |
| 2005-04-19 | $18.59 | $18.59 | 449,300 | — | — |
| 2005-04-18 | $18.20 | $18.20 | 468,300 | — | — |
| 2005-04-15 | $18.30 | $18.30 | 506,800 | — | — |
| 2005-04-14 | $18.60 | $18.60 | 1,051,400 | — | — |
| 2005-04-13 | $19.73 | $19.73 | 755,700 | — | — |
| 2005-04-12 | $19.82 | $19.82 | 602,600 | — | — |
| 2005-04-11 | $19.70 | $19.70 | 554,500 | — | — |
| 2005-04-08 | $19.82 | $19.82 | 385,000 | — | — |
| 2005-04-07 | $19.90 | $19.90 | 300,400 | — | — |
| 2005-04-06 | $19.87 | $19.87 | 699,800 | — | — |
| 2005-04-05 | $19.90 | $19.90 | 383,700 | — | — |
| 2005-04-04 | $20.00 | $20.00 | 797,500 | — | — |
| 2005-04-01 | $19.86 | $19.86 | 1,292,500 | — | — |
| 2005-03-31 | $20.21 | $20.21 | 892,700 | — | — |
| 2005-03-30 | $20.47 | $20.47 | 627,200 | — | — |
| 2005-03-29 | $20.62 | $20.62 | 612,500 | — | — |
| 2005-03-28 | $20.75 | $20.75 | 502,800 | — | — |
| 2005-03-24 | $20.60 | $20.60 | 304,600 | — | — |
| 2005-03-23 | $20.75 | $20.75 | 245,400 | — | — |
| 2005-03-22 | $20.84 | $20.84 | 707,600 | — | — |
| 2005-03-21 | $20.75 | $20.75 | 522,100 | — | — |
| 2005-03-18 | $20.95 | $20.95 | 869,300 | — | — |
| 2005-03-17 | $21.08 | $21.08 | 637,800 | — | — |
| 2005-03-16 | $21.30 | $21.30 | 933,500 | — | — |
| 2005-03-15 | $21.26 | $21.26 | 877,700 | — | — |
| 2005-03-14 | $21.55 | $21.55 | 1,609,800 | — | — |
| 2005-03-11 | $20.48 | $20.48 | 817,900 | — | — |
| 2005-03-10 | $20.69 | $20.69 | 887,400 | — | — |
| 2005-03-09 | $20.42 | $20.42 | 1,860,500 | — | — |
| 2005-03-08 | $19.83 | $19.83 | 375,300 | — | — |
| 2005-03-07 | $19.99 | $19.99 | 578,200 | — | — |
| 2005-03-04 | $20.03 | $20.03 | 439,200 | — | — |
| 2005-03-03 | $19.88 | $19.88 | 511,200 | — | — |
| 2005-03-02 | $19.93 | $19.93 | 534,900 | — | — |
| 2005-03-01 | $19.76 | $19.76 | 674,100 | — | — |
| 2005-02-28 | $18.92 | $18.92 | 1,141,600 | — | — |
| 2005-02-25 | $19.00 | $19.00 | 1,232,100 | — | — |
| 2005-02-24 | $17.68 | $17.68 | 403,800 | — | — |
| 2005-02-23 | $17.63 | $17.63 | 372,500 | — | — |
| 2005-02-22 | $17.51 | $17.51 | 300,700 | — | — |
| 2005-02-18 | $17.64 | $17.64 | 661,700 | — | — |
| 2005-02-17 | $17.46 | $17.46 | 290,200 | — | — |
| 2005-02-16 | $17.77 | $17.77 | 345,900 | — | — |
| 2005-02-15 | $17.62 | $17.62 | 434,300 | — | — |
| 2005-02-14 | $17.75 | $17.75 | 404,600 | — | — |
| 2005-02-11 | $17.90 | $17.90 | 363,200 | — | — |
| 2005-02-10 | $17.86 | $17.86 | 434,300 | — | — |
| 2005-02-09 | $17.92 | $17.92 | 543,000 | — | — |
| 2005-02-08 | $18.30 | $18.30 | 736,700 | — | — |
| 2005-02-07 | $18.15 | $18.15 | 811,600 | — | — |
| 2005-02-04 | $17.63 | $17.63 | 458,700 | — | — |
| 2005-02-03 | $17.05 | $17.05 | 218,900 | — | — |
| 2005-02-02 | $17.21 | $17.21 | 139,700 | — | — |
| 2005-02-01 | $17.03 | $17.03 | 235,100 | — | — |
| 2005-01-31 | $17.01 | $17.01 | 356,600 | — | — |
| 2005-01-28 | $16.63 | $16.63 | 292,900 | — | — |
| 2005-01-27 | $16.22 | $16.22 | 417,700 | — | — |
| 2005-01-26 | $16.27 | $16.27 | 273,900 | — | — |
| 2005-01-25 | $16.52 | $16.52 | 816,100 | — | — |
| 2005-01-24 | $16.23 | $16.23 | 422,900 | — | — |
| 2005-01-21 | $16.57 | $16.57 | 469,100 | — | — |
| 2005-01-20 | $16.95 | $16.95 | 348,500 | — | — |
| 2005-01-19 | $17.31 | $17.31 | 557,000 | — | — |
| 2005-01-18 | $17.59 | $17.59 | 237,300 | — | — |
| 2005-01-14 | $17.30 | $17.30 | 244,200 | — | — |
| 2005-01-13 | $17.07 | $17.07 | 375,600 | — | — |
| 2005-01-12 | $17.41 | $17.41 | 686,800 | — | — |
| 2005-01-11 | $17.66 | $17.66 | 432,500 | — | — |
| 2005-01-10 | $18.02 | $18.02 | 325,900 | — | — |
| 2005-01-07 | $18.03 | $18.03 | 213,400 | — | — |
| 2005-01-06 | $18.35 | $18.35 | 277,400 | — | — |
| 2005-01-05 | $18.22 | $18.22 | 484,600 | — | — |
| 2005-01-04 | $18.60 | $18.60 | 410,000 | — | — |
| 2005-01-03 | $19.00 | $19.00 | 365,300 | — | — |