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
- 1994-04-04 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 | $19.18 | $19.18 | 696,800 | — | — |
| 2005-12-29 | $20.20 | $20.20 | 436,600 | — | — |
| 2005-12-28 | $19.45 | $19.45 | 249,600 | — | — |
| 2005-12-27 | $19.48 | $19.48 | 176,600 | — | — |
| 2005-12-23 | $19.75 | $19.75 | 201,200 | — | — |
| 2005-12-22 | $19.81 | $19.81 | 208,400 | — | — |
| 2005-12-21 | $19.86 | $19.86 | 208,400 | — | — |
| 2005-12-20 | $19.79 | $19.79 | 320,800 | — | — |
| 2005-12-19 | $20.17 | $20.17 | 342,800 | — | — |
| 2005-12-16 | $20.20 | $20.20 | 634,400 | — | — |
| 2005-12-15 | $20.05 | $20.05 | 550,400 | — | — |
| 2005-12-14 | $20.08 | $20.08 | 272,800 | — | — |
| 2005-12-13 | $20.25 | $20.25 | 428,000 | — | — |
| 2005-12-12 | $19.92 | $19.92 | 366,000 | — | — |
| 2005-12-09 | $19.58 | $19.58 | 229,000 | — | — |
| 2005-12-08 | $19.84 | $19.84 | 420,000 | — | — |
| 2005-12-07 | $19.67 | $19.67 | 528,600 | — | — |
| 2005-12-06 | $19.31 | $19.31 | 674,800 | — | — |
| 2005-12-05 | $19.12 | $19.12 | 531,000 | — | — |
| 2005-12-02 | $19.20 | $19.20 | 333,600 | — | — |
| 2005-12-01 | $19.49 | $19.49 | 367,200 | — | — |
| 2005-11-30 | $19.74 | $19.74 | 268,800 | — | — |
| 2005-11-29 | $19.68 | $19.68 | 540,200 | — | — |
| 2005-11-28 | $19.83 | $19.83 | 436,800 | — | — |
| 2005-11-25 | $19.90 | $19.90 | 192,600 | — | — |
| 2005-11-23 | $19.91 | $19.91 | 526,800 | — | — |
| 2005-11-22 | $20.46 | $20.46 | 651,000 | — | — |
| 2005-11-21 | $20.93 | $20.93 | 338,600 | — | — |
| 2005-11-18 | $21.09 | $21.09 | 384,800 | — | — |
| 2005-11-17 | $21.08 | $21.08 | 598,600 | — | — |
| 2005-11-16 | $20.89 | $20.89 | 451,200 | — | — |
| 2005-11-15 | $21.44 | $21.44 | 273,000 | — | — |
| 2005-11-14 | $21.97 | $21.97 | 172,000 | — | — |
| 2005-11-11 | $22.15 | $22.15 | 135,400 | — | — |
| 2005-11-10 | $22.13 | $22.13 | 196,400 | — | — |
| 2005-11-09 | $22.01 | $22.01 | 125,400 | — | — |
| 2005-11-08 | $21.92 | $21.92 | 233,800 | — | — |
| 2005-11-07 | $21.98 | $21.98 | 237,600 | — | — |
| 2005-11-04 | $22.04 | $22.04 | 289,000 | — | — |
| 2005-11-03 | $21.89 | $21.89 | 285,600 | — | — |
| 2005-11-02 | $21.98 | $21.98 | 215,200 | — | — |
| 2005-11-01 | $21.68 | $21.68 | 318,000 | — | — |
| 2005-10-31 | $22.01 | $22.01 | 461,600 | — | — |
| 2005-10-28 | $21.82 | $21.82 | 360,000 | — | — |
| 2005-10-27 | $21.33 | $21.33 | 472,600 | — | — |
| 2005-10-26 | $21.00 | $21.00 | 509,600 | — | — |
| 2005-10-25 | $21.76 | $21.76 | 498,600 | — | — |
| 2005-10-24 | $22.00 | $22.00 | 482,000 | — | — |
| 2005-10-21 | $21.34 | $21.34 | 682,400 | — | — |
| 2005-10-20 | $21.33 | $21.33 | 808,800 | — | — |
| 2005-10-19 | $21.49 | $21.49 | 3,256,200 | — | — |
| 2005-10-18 | $23.91 | $23.91 | 349,600 | — | — |
| 2005-10-17 | $24.13 | $24.13 | 290,800 | — | — |
| 2005-10-14 | $23.93 | $23.93 | 406,400 | — | — |
| 2005-10-13 | $23.70 | $23.70 | 528,800 | — | — |
| 2005-10-12 | $22.99 | $22.99 | 547,800 | — | — |
| 2005-10-11 | $23.33 | $23.33 | 546,800 | — | — |
| 2005-10-10 | $23.21 | $23.21 | 440,200 | — | — |
| 2005-10-07 | $23.11 | $23.11 | 475,800 | — | — |
| 2005-10-06 | $22.65 | $22.65 | 470,000 | — | — |
| 2005-10-05 | $22.41 | $22.41 | 759,800 | — | — |
| 2005-10-04 | $22.86 | $22.86 | 708,200 | — | — |
| 2005-10-03 | $23.31 | $23.31 | 1,177,000 | — | — |
| 2005-09-30 | $23.85 | $23.85 | 706,400 | — | — |
| 2005-09-29 | $24.69 | $24.69 | 327,000 | — | — |
| 2005-09-28 | $25.05 | $25.05 | 190,600 | — | — |
| 2005-09-27 | $24.86 | $24.86 | 220,800 | — | — |
| 2005-09-26 | $25.00 | $25.00 | 300,200 | — | — |
| 2005-09-23 | $24.66 | $24.66 | 274,400 | — | — |
| 2005-09-22 | $24.79 | $24.79 | 267,000 | — | — |
| 2005-09-21 | $24.55 | $24.55 | 618,800 | — | — |
| 2005-09-20 | $25.01 | $25.01 | 417,400 | — | — |
| 2005-09-19 | $25.43 | $25.43 | 558,200 | — | — |
| 2005-09-16 | $26.54 | $26.54 | 412,800 | — | — |
| 2005-09-15 | $26.50 | $26.50 | 449,600 | — | — |
| 2005-09-14 | $26.04 | $26.04 | 244,200 | — | — |
| 2005-09-13 | $25.78 | $25.78 | 224,400 | — | — |
| 2005-09-12 | $26.03 | $26.03 | 319,000 | — | — |
| 2005-09-09 | $25.83 | $25.83 | 199,600 | — | — |
| 2005-09-08 | $25.33 | $25.33 | 413,600 | — | — |
| 2005-09-07 | $26.06 | $26.06 | 355,800 | — | — |
| 2005-09-06 | $25.83 | $25.83 | 368,200 | — | — |
| 2005-09-02 | $25.70 | $25.70 | 204,200 | — | — |
| 2005-09-01 | $25.76 | $25.76 | 366,600 | — | — |
| 2005-08-31 | $26.00 | $26.00 | 525,000 | — | — |
| 2005-08-30 | $25.53 | $25.53 | 319,600 | — | — |
| 2005-08-29 | $25.52 | $25.52 | 316,400 | — | — |
| 2005-08-26 | $24.79 | $24.79 | 219,600 | — | — |
| 2005-08-25 | $24.65 | $24.65 | 329,200 | — | — |
| 2005-08-24 | $24.84 | $24.84 | 310,000 | — | — |
| 2005-08-23 | $24.92 | $24.92 | 535,000 | — | — |
| 2005-08-22 | $25.09 | $25.09 | 689,200 | — | — |
| 2005-08-19 | $24.83 | $24.83 | 390,400 | — | — |
| 2005-08-18 | $24.25 | $24.25 | 301,000 | — | — |
| 2005-08-17 | $24.24 | $24.24 | 296,200 | — | — |
| 2005-08-16 | $24.25 | $24.25 | 496,200 | — | — |
| 2005-08-15 | $24.16 | $24.16 | 241,600 | — | — |
| 2005-08-12 | $23.83 | $23.83 | 279,200 | — | — |
| 2005-08-11 | $23.96 | $23.96 | 333,200 | — | — |
| 2005-08-10 | $23.82 | $23.82 | 266,800 | — | — |
| 2005-08-09 | $23.47 | $23.47 | 449,800 | — | — |
| 2005-08-08 | $23.68 | $23.68 | 456,600 | — | — |
| 2005-08-05 | $23.96 | $23.96 | 661,600 | — | — |
| 2005-08-04 | $24.86 | $24.86 | 297,800 | — | — |
| 2005-08-03 | $24.76 | $24.76 | 1,395,000 | — | — |
| 2005-08-02 | $25.83 | $25.83 | 3,846,400 | — | — |
| 2005-08-01 | $25.25 | $25.25 | 1,222,200 | — | — |
| 2005-07-29 | $24.25 | $24.25 | 1,382,800 | — | — |
| 2005-07-28 | $23.67 | $23.67 | 504,600 | — | — |
| 2005-07-27 | $23.36 | $23.36 | 197,200 | — | — |
| 2005-07-26 | $23.45 | $23.45 | 297,600 | — | — |
| 2005-07-25 | $23.58 | $23.58 | 241,600 | — | — |
| 2005-07-22 | $23.95 | $23.95 | 543,200 | — | — |
| 2005-07-21 | $23.75 | $23.75 | 719,400 | — | — |
| 2005-07-20 | $22.88 | $22.88 | 1,011,800 | — | — |
| 2005-07-19 | $23.72 | $23.72 | 574,800 | — | — |
| 2005-07-18 | $23.77 | $23.77 | 319,600 | — | — |
| 2005-07-15 | $24.05 | $24.05 | 428,400 | — | — |
| 2005-07-14 | $23.32 | $23.32 | 458,400 | — | — |
| 2005-07-13 | $23.54 | $23.54 | 528,200 | — | — |
| 2005-07-12 | $22.97 | $22.97 | 712,600 | — | — |
| 2005-07-11 | $22.46 | $22.46 | 561,600 | — | — |
| 2005-07-08 | $21.42 | $21.42 | 151,400 | — | — |
| 2005-07-07 | $21.27 | $21.27 | 216,600 | — | — |
| 2005-07-06 | $21.28 | $21.28 | 219,000 | — | — |
| 2005-07-05 | $21.45 | $21.45 | 330,600 | — | — |
| 2005-07-01 | $21.19 | $21.19 | 135,200 | — | — |
| 2005-06-30 | $21.15 | $21.15 | 131,800 | — | — |
| 2005-06-29 | $21.37 | $21.37 | 164,800 | — | — |
| 2005-06-28 | $21.42 | $21.42 | 237,000 | — | — |
| 2005-06-27 | $20.89 | $20.89 | 189,400 | — | — |
| 2005-06-24 | $21.14 | $21.14 | 362,400 | — | — |
| 2005-06-23 | $21.15 | $21.15 | 263,200 | — | — |
| 2005-06-22 | $21.76 | $21.76 | 184,400 | — | — |
| 2005-06-21 | $21.34 | $21.34 | 413,400 | — | — |
| 2005-06-20 | $21.21 | $21.21 | 289,200 | — | — |
| 2005-06-17 | $21.50 | $21.50 | 161,000 | — | — |
| 2005-06-16 | $21.74 | $21.74 | 144,400 | — | — |
| 2005-06-15 | $21.72 | $21.72 | 238,600 | — | — |
| 2005-06-14 | $21.66 | $21.66 | 190,200 | — | — |
| 2005-06-13 | $21.49 | $21.49 | 427,600 | — | — |
| 2005-06-10 | $21.18 | $21.18 | 93,800 | — | — |
| 2005-06-09 | $21.25 | $21.25 | 240,400 | — | — |
| 2005-06-08 | $21.01 | $21.01 | 397,400 | — | — |
| 2005-06-07 | $21.61 | $21.61 | 185,600 | — | — |
| 2005-06-06 | $21.55 | $21.55 | 373,000 | — | — |
| 2005-06-03 | $21.46 | $21.46 | 219,800 | — | — |
| 2005-06-02 | $21.72 | $21.72 | 304,600 | — | — |
| 2005-06-01 | $21.81 | $21.81 | 322,400 | — | — |
| 2005-05-31 | $21.95 | $21.95 | 317,200 | — | — |
| 2005-05-27 | $22.00 | $22.00 | 203,200 | — | — |
| 2005-05-26 | $22.10 | $22.10 | 238,600 | — | — |
| 2005-05-25 | $22.24 | $22.24 | 192,200 | — | — |
| 2005-05-24 | $22.04 | $22.04 | 169,400 | — | — |
| 2005-05-23 | $22.26 | $22.26 | 278,400 | — | — |
| 2005-05-20 | $21.94 | $21.94 | 260,000 | — | — |
| 2005-05-19 | $22.20 | $22.20 | 256,000 | — | — |
| 2005-05-18 | $22.48 | $22.48 | 324,800 | — | — |
| 2005-05-17 | $21.96 | $21.96 | 362,200 | — | — |
| 2005-05-16 | $22.25 | $22.25 | 357,000 | — | — |
| 2005-05-13 | $21.33 | $21.33 | 365,200 | — | — |
| 2005-05-12 | $21.34 | $21.34 | 260,200 | — | — |
| 2005-05-11 | $21.56 | $21.56 | 252,200 | — | — |
| 2005-05-10 | $21.11 | $21.11 | 281,400 | — | — |
| 2005-05-09 | $21.57 | $21.57 | 192,600 | — | — |
| 2005-05-06 | $21.75 | $21.75 | 263,000 | — | — |
| 2005-05-05 | $21.56 | $21.56 | 426,000 | — | — |
| 2005-05-04 | $21.33 | $21.33 | 497,600 | — | — |
| 2005-05-03 | $20.94 | $20.94 | 605,600 | — | — |
| 2005-05-02 | $20.53 | $20.53 | 617,000 | — | — |
| 2005-04-29 | $20.67 | $20.67 | 784,600 | — | — |
| 2005-04-28 | $20.71 | $20.71 | 868,800 | — | — |
| 2005-04-27 | $22.00 | $22.00 | 395,400 | — | — |
| 2005-04-26 | $22.00 | $22.00 | 631,800 | — | — |
| 2005-04-25 | $21.39 | $21.39 | 563,200 | — | — |
| 2005-04-22 | $21.40 | $21.40 | 599,200 | — | — |
| 2005-04-21 | $22.04 | $22.04 | 1,509,400 | — | — |
| 2005-04-20 | $21.06 | $21.06 | 1,790,200 | — | — |
| 2005-04-19 | $23.67 | $23.67 | 631,400 | — | — |
| 2005-04-18 | $22.97 | $22.97 | 419,800 | — | — |
| 2005-04-15 | $23.12 | $23.12 | 620,600 | — | — |
| 2005-04-14 | $23.10 | $23.10 | 603,200 | — | — |
| 2005-04-13 | $22.45 | $22.45 | 346,400 | — | — |
| 2005-04-12 | $22.82 | $22.82 | 528,600 | — | — |
| 2005-04-11 | $22.93 | $22.93 | 536,200 | — | — |
| 2005-04-08 | $23.42 | $23.42 | 598,800 | — | — |
| 2005-04-07 | $23.31 | $23.31 | 329,000 | — | — |
| 2005-04-06 | $23.42 | $23.42 | 512,200 | — | — |
| 2005-04-05 | $23.98 | $23.98 | 471,600 | — | — |
| 2005-04-04 | $23.65 | $23.65 | 1,128,600 | — | — |
| 2005-04-01 | $22.54 | $22.54 | 1,178,400 | — | — |
| 2005-03-31 | $23.65 | $23.65 | 1,516,600 | — | — |
| 2005-03-30 | $23.33 | $23.33 | 1,663,200 | — | — |
| 2005-03-29 | $25.42 | $25.42 | 875,200 | — | — |
| 2005-03-28 | $24.91 | $24.91 | 675,600 | — | — |
| 2005-03-24 | $24.07 | $24.07 | 347,800 | — | — |
| 2005-03-23 | $23.55 | $23.55 | 746,000 | — | — |
| 2005-03-22 | $23.91 | $23.91 | 521,600 | — | — |
| 2005-03-21 | $23.86 | $23.86 | 862,600 | — | — |
| 2005-03-18 | $22.47 | $22.47 | 539,400 | — | — |
| 2005-03-17 | $22.88 | $22.88 | 628,400 | — | — |
| 2005-03-16 | $23.73 | $23.73 | 673,600 | — | — |
| 2005-03-15 | $23.56 | $23.56 | 974,400 | — | — |
| 2005-03-14 | $23.32 | $23.32 | 893,400 | — | — |
| 2005-03-11 | $21.72 | $21.72 | 208,400 | — | — |
| 2005-03-10 | $21.72 | $21.72 | 316,600 | — | — |
| 2005-03-09 | $21.50 | $21.50 | 272,200 | — | — |
| 2005-03-08 | $21.42 | $21.42 | 316,000 | — | — |
| 2005-03-07 | $21.41 | $21.41 | 453,800 | — | — |
| 2005-03-04 | $21.17 | $21.17 | 276,400 | — | — |
| 2005-03-03 | $21.09 | $21.09 | 325,600 | — | — |
| 2005-03-02 | $21.06 | $21.06 | 1,300,800 | — | — |
| 2005-03-01 | $22.12 | $22.12 | 303,200 | — | — |
| 2005-02-28 | $22.26 | $22.26 | 556,000 | — | — |
| 2005-02-25 | $22.55 | $22.55 | 790,200 | — | — |
| 2005-02-24 | $22.33 | $22.33 | 847,400 | — | — |
| 2005-02-23 | $21.55 | $21.55 | 451,200 | — | — |
| 2005-02-22 | $20.88 | $20.88 | 513,200 | — | — |
| 2005-02-18 | $21.30 | $21.30 | 437,200 | — | — |
| 2005-02-17 | $20.98 | $20.98 | 1,018,200 | — | — |
| 2005-02-16 | $22.51 | $22.51 | 584,400 | — | — |
| 2005-02-15 | $22.17 | $22.17 | 613,800 | — | — |
| 2005-02-14 | $22.11 | $22.11 | 607,600 | — | — |
| 2005-02-11 | $21.58 | $21.58 | 991,400 | — | — |
| 2005-02-10 | $21.58 | $21.58 | 1,671,600 | — | — |
| 2005-02-09 | $20.53 | $20.53 | 2,830,400 | — | — |
| 2005-02-08 | $18.62 | $18.62 | 1,021,800 | — | — |
| 2005-02-07 | $18.48 | $18.48 | 926,200 | — | — |
| 2005-02-04 | $18.92 | $18.92 | 419,200 | — | — |
| 2005-02-03 | $18.97 | $18.97 | 732,800 | — | — |
| 2005-02-02 | $18.97 | $18.97 | 646,000 | — | — |
| 2005-02-01 | $18.98 | $18.98 | 1,451,600 | — | — |
| 2005-01-31 | $18.19 | $18.19 | 656,600 | — | — |
| 2005-01-28 | $17.56 | $17.56 | 388,400 | — | — |
| 2005-01-27 | $17.38 | $17.38 | 194,000 | — | — |
| 2005-01-26 | $17.33 | $17.33 | 190,400 | — | — |
| 2005-01-25 | $16.99 | $16.99 | 248,200 | — | — |
| 2005-01-24 | $16.72 | $16.72 | 193,400 | — | — |
| 2005-01-21 | $16.82 | $16.82 | 250,800 | — | — |
| 2005-01-20 | $17.01 | $17.01 | 137,800 | — | — |
| 2005-01-19 | $16.97 | $16.97 | 292,000 | — | — |
| 2005-01-18 | $17.01 | $17.01 | 234,400 | — | — |
| 2005-01-14 | $16.59 | $16.59 | 397,600 | — | — |
| 2005-01-13 | $16.75 | $16.75 | 369,800 | — | — |
| 2005-01-12 | $16.59 | $16.59 | 233,600 | — | — |
| 2005-01-11 | $16.53 | $16.53 | 249,000 | — | — |
| 2005-01-10 | $16.67 | $16.67 | 478,800 | — | — |
| 2005-01-07 | $16.76 | $16.76 | 180,400 | — | — |
| 2005-01-06 | $16.98 | $16.98 | 290,000 | — | — |
| 2005-01-05 | $16.66 | $16.66 | 253,600 | — | — |
| 2005-01-04 | $16.78 | $16.78 | 330,600 | — | — |
| 2005-01-03 | $16.96 | $16.96 | 473,400 | — | — |