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
- 1996-12-03 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 | $26.73 | $26.73 | 153,700 | — | — |
| 2005-12-29 | $26.75 | $26.75 | 133,600 | — | — |
| 2005-12-28 | $26.66 | $26.66 | 50,100 | — | — |
| 2005-12-27 | $26.39 | $26.39 | 108,700 | — | — |
| 2005-12-23 | $26.63 | $26.63 | 25,200 | — | — |
| 2005-12-22 | $26.78 | $26.78 | 95,300 | — | — |
| 2005-12-21 | $26.75 | $26.75 | 125,000 | — | — |
| 2005-12-20 | $25.91 | $25.91 | 167,500 | — | — |
| 2005-12-19 | $25.98 | $25.98 | 181,300 | — | — |
| 2005-12-16 | $25.90 | $25.90 | 291,600 | — | — |
| 2005-12-15 | $26.41 | $26.41 | 129,500 | — | — |
| 2005-12-14 | $27.02 | $27.02 | 113,100 | — | — |
| 2005-12-13 | $27.16 | $27.16 | 165,200 | — | — |
| 2005-12-12 | $27.40 | $27.40 | 86,600 | — | — |
| 2005-12-09 | $26.94 | $26.94 | 161,000 | — | — |
| 2005-12-08 | $26.79 | $26.79 | 192,000 | — | — |
| 2005-12-07 | $26.95 | $26.95 | 275,900 | — | — |
| 2005-12-06 | $27.52 | $27.52 | 323,800 | — | — |
| 2005-12-05 | $27.67 | $27.67 | 119,500 | — | — |
| 2005-12-02 | $27.78 | $27.78 | 170,700 | — | — |
| 2005-12-01 | $27.74 | $27.74 | 221,600 | — | — |
| 2005-11-30 | $27.65 | $27.65 | 200,300 | — | — |
| 2005-11-29 | $27.59 | $27.59 | 92,600 | — | — |
| 2005-11-28 | $27.63 | $27.63 | 124,300 | — | — |
| 2005-11-25 | $27.84 | $27.84 | 53,700 | — | — |
| 2005-11-23 | $27.83 | $27.83 | 294,500 | — | — |
| 2005-11-22 | $27.26 | $27.26 | 220,900 | — | — |
| 2005-11-21 | $26.74 | $26.74 | 276,300 | — | — |
| 2005-11-18 | $26.67 | $26.67 | 288,400 | — | — |
| 2005-11-17 | $25.65 | $25.65 | 235,700 | — | — |
| 2005-11-16 | $24.97 | $24.97 | 116,400 | — | — |
| 2005-11-15 | $24.88 | $24.88 | 177,800 | — | — |
| 2005-11-14 | $25.13 | $25.13 | 76,600 | — | — |
| 2005-11-11 | $25.01 | $25.01 | 95,700 | — | — |
| 2005-11-10 | $24.79 | $24.79 | 344,300 | — | — |
| 2005-11-09 | $24.97 | $24.97 | 115,600 | — | — |
| 2005-11-08 | $24.81 | $24.81 | 210,800 | — | — |
| 2005-11-07 | $25.00 | $25.00 | 183,600 | — | — |
| 2005-11-04 | $25.68 | $25.68 | 243,100 | — | — |
| 2005-11-03 | $25.94 | $25.94 | 201,000 | — | — |
| 2005-11-02 | $25.50 | $25.50 | 116,700 | — | — |
| 2005-11-01 | $24.40 | $24.40 | 76,200 | — | — |
| 2005-10-31 | $24.79 | $24.79 | 133,000 | — | — |
| 2005-10-28 | $24.02 | $24.02 | 85,200 | — | — |
| 2005-10-27 | $23.65 | $23.65 | 117,500 | — | — |
| 2005-10-26 | $24.06 | $24.06 | 141,600 | — | — |
| 2005-10-25 | $24.45 | $24.45 | 222,400 | — | — |
| 2005-10-24 | $24.91 | $24.91 | 102,500 | — | — |
| 2005-10-21 | $24.72 | $24.72 | 130,400 | — | — |
| 2005-10-20 | $24.56 | $24.56 | 176,200 | — | — |
| 2005-10-19 | $25.00 | $25.00 | 292,300 | — | — |
| 2005-10-18 | $24.79 | $24.79 | 107,100 | — | — |
| 2005-10-17 | $25.08 | $25.08 | 143,700 | — | — |
| 2005-10-14 | $25.35 | $25.35 | 147,900 | — | — |
| 2005-10-13 | $24.70 | $24.70 | 422,600 | — | — |
| 2005-10-12 | $25.32 | $25.32 | 207,000 | — | — |
| 2005-10-11 | $26.19 | $26.19 | 205,800 | — | — |
| 2005-10-10 | $26.82 | $26.82 | 316,000 | — | — |
| 2005-10-07 | $27.18 | $27.18 | 302,000 | — | — |
| 2005-10-06 | $26.55 | $26.55 | 596,400 | — | — |
| 2005-10-05 | $25.84 | $25.84 | 164,000 | — | — |
| 2005-10-04 | $26.00 | $26.00 | 145,400 | — | — |
| 2005-10-03 | $26.04 | $26.04 | 225,200 | — | — |
| 2005-09-30 | $25.65 | $25.65 | 242,900 | — | — |
| 2005-09-29 | $25.25 | $25.25 | 275,600 | — | — |
| 2005-09-28 | $24.95 | $24.95 | 465,700 | — | — |
| 2005-09-27 | $24.39 | $24.39 | 110,000 | — | — |
| 2005-09-26 | $24.66 | $24.66 | 95,900 | — | — |
| 2005-09-23 | $24.31 | $24.31 | 108,700 | — | — |
| 2005-09-22 | $24.10 | $24.10 | 128,100 | — | — |
| 2005-09-21 | $24.00 | $24.00 | 217,000 | — | — |
| 2005-09-20 | $24.02 | $24.02 | 149,100 | — | — |
| 2005-09-19 | $23.90 | $23.90 | 93,500 | — | — |
| 2005-09-16 | $24.50 | $24.50 | 407,600 | — | — |
| 2005-09-15 | $24.20 | $24.20 | 241,200 | — | — |
| 2005-09-14 | $23.83 | $23.83 | 144,900 | — | — |
| 2005-09-13 | $23.68 | $23.68 | 79,500 | — | — |
| 2005-09-12 | $23.97 | $23.97 | 70,200 | — | — |
| 2005-09-09 | $23.90 | $23.90 | 148,200 | — | — |
| 2005-09-08 | $23.13 | $23.13 | 120,800 | — | — |
| 2005-09-07 | $23.31 | $23.31 | 85,000 | — | — |
| 2005-09-06 | $23.47 | $23.47 | 108,600 | — | — |
| 2005-09-02 | $23.00 | $23.00 | 73,000 | — | — |
| 2005-09-01 | $23.69 | $23.69 | 84,600 | — | — |
| 2005-08-31 | $23.74 | $23.74 | 108,600 | — | — |
| 2005-08-30 | $23.19 | $23.19 | 81,600 | — | — |
| 2005-08-29 | $23.48 | $23.48 | 85,700 | — | — |
| 2005-08-26 | $23.07 | $23.07 | 90,800 | — | — |
| 2005-08-25 | $23.29 | $23.29 | 50,800 | — | — |
| 2005-08-24 | $22.92 | $22.92 | 132,200 | — | — |
| 2005-08-23 | $23.09 | $23.09 | 62,500 | — | — |
| 2005-08-22 | $23.67 | $23.67 | 172,100 | — | — |
| 2005-08-19 | $23.15 | $23.15 | 68,900 | — | — |
| 2005-08-18 | $22.76 | $22.76 | 68,300 | — | — |
| 2005-08-17 | $22.77 | $22.77 | 53,500 | — | — |
| 2005-08-16 | $22.69 | $22.69 | 81,800 | — | — |
| 2005-08-15 | $23.05 | $23.05 | 88,300 | — | — |
| 2005-08-12 | $23.00 | $23.00 | 113,700 | — | — |
| 2005-08-11 | $23.18 | $23.18 | 116,100 | — | — |
| 2005-08-10 | $22.88 | $22.88 | 227,600 | — | — |
| 2005-08-09 | $22.71 | $22.71 | 108,500 | — | — |
| 2005-08-08 | $22.60 | $22.60 | 245,800 | — | — |
| 2005-08-05 | $23.47 | $23.47 | 475,900 | — | — |
| 2005-08-04 | $21.56 | $21.56 | 118,700 | — | — |
| 2005-08-03 | $21.75 | $21.75 | 123,900 | — | — |
| 2005-08-02 | $21.95 | $21.95 | 210,400 | — | — |
| 2005-08-01 | $22.25 | $22.25 | 76,100 | — | — |
| 2005-07-29 | $22.34 | $22.34 | 224,700 | — | — |
| 2005-07-28 | $22.05 | $22.05 | 81,500 | — | — |
| 2005-07-27 | $21.97 | $21.97 | 45,200 | — | — |
| 2005-07-26 | $21.76 | $21.76 | 46,400 | — | — |
| 2005-07-25 | $21.52 | $21.52 | 68,800 | — | — |
| 2005-07-22 | $22.00 | $22.00 | 79,400 | — | — |
| 2005-07-21 | $21.92 | $21.92 | 113,600 | — | — |
| 2005-07-20 | $21.91 | $21.91 | 171,800 | — | — |
| 2005-07-19 | $21.95 | $21.95 | 135,100 | — | — |
| 2005-07-18 | $20.96 | $20.96 | 90,400 | — | — |
| 2005-07-15 | $21.08 | $21.08 | 91,400 | — | — |
| 2005-07-14 | $20.96 | $20.96 | 145,000 | — | — |
| 2005-07-13 | $21.00 | $21.00 | 127,600 | — | — |
| 2005-07-12 | $21.37 | $21.37 | 116,700 | — | — |
| 2005-07-11 | $21.13 | $21.13 | 227,500 | — | — |
| 2005-07-08 | $21.24 | $21.24 | 60,500 | — | — |
| 2005-07-07 | $20.82 | $20.82 | 92,300 | — | — |
| 2005-07-06 | $21.05 | $21.05 | 126,300 | — | — |
| 2005-07-05 | $21.26 | $21.26 | 175,200 | — | — |
| 2005-07-01 | $20.39 | $20.39 | 119,400 | — | — |
| 2005-06-30 | $20.35 | $20.35 | 91,300 | — | — |
| 2005-06-29 | $20.69 | $20.69 | 318,800 | — | — |
| 2005-06-28 | $20.03 | $20.03 | 150,500 | — | — |
| 2005-06-27 | $19.63 | $19.63 | 216,800 | — | — |
| 2005-06-24 | $20.37 | $20.37 | 144,000 | — | — |
| 2005-06-23 | $20.98 | $20.98 | 112,000 | — | — |
| 2005-06-22 | $21.33 | $21.33 | 104,600 | — | — |
| 2005-06-21 | $21.38 | $21.38 | 129,200 | — | — |
| 2005-06-20 | $21.40 | $21.40 | 145,700 | — | — |
| 2005-06-17 | $21.93 | $21.93 | 422,000 | — | — |
| 2005-06-16 | $22.00 | $22.00 | 174,700 | — | — |
| 2005-06-15 | $21.96 | $21.96 | 144,900 | — | — |
| 2005-06-14 | $22.22 | $22.22 | 78,700 | — | — |
| 2005-06-13 | $22.04 | $22.04 | 370,500 | — | — |
| 2005-06-10 | $21.27 | $21.27 | 118,700 | — | — |
| 2005-06-09 | $21.50 | $21.50 | 112,000 | — | — |
| 2005-06-08 | $21.05 | $21.05 | 152,100 | — | — |
| 2005-06-07 | $21.00 | $21.00 | 146,100 | — | — |
| 2005-06-06 | $20.76 | $20.76 | 100,500 | — | — |
| 2005-06-03 | $20.59 | $20.59 | 55,600 | — | — |
| 2005-06-02 | $20.72 | $20.72 | 120,900 | — | — |
| 2005-06-01 | $20.62 | $20.62 | 148,400 | — | — |
| 2005-05-31 | $20.29 | $20.29 | 88,600 | — | — |
| 2005-05-27 | $20.75 | $20.75 | 151,100 | — | — |
| 2005-05-26 | $20.97 | $20.97 | 191,000 | — | — |
| 2005-05-25 | $20.71 | $20.71 | 121,200 | — | — |
| 2005-05-24 | $20.79 | $20.79 | 46,200 | — | — |
| 2005-05-23 | $20.44 | $20.44 | 168,600 | — | — |
| 2005-05-20 | $20.27 | $20.27 | 94,100 | — | — |
| 2005-05-19 | $20.40 | $20.40 | 82,200 | — | — |
| 2005-05-18 | $20.05 | $20.05 | 133,200 | — | — |
| 2005-05-17 | $19.77 | $19.77 | 200,200 | — | — |
| 2005-05-16 | $19.97 | $19.97 | 396,600 | — | — |
| 2005-05-13 | $19.44 | $19.44 | 606,900 | — | — |
| 2005-05-12 | $18.98 | $18.98 | 165,400 | — | — |
| 2005-05-11 | $18.49 | $18.49 | 120,400 | — | — |
| 2005-05-10 | $18.32 | $18.32 | 163,700 | — | — |
| 2005-05-09 | $18.10 | $18.10 | 312,300 | — | — |
| 2005-05-06 | $17.63 | $17.63 | 68,800 | — | — |
| 2005-05-05 | $17.83 | $17.83 | 93,400 | — | — |
| 2005-05-04 | $17.95 | $17.95 | 141,300 | — | — |
| 2005-05-03 | $17.50 | $17.50 | 221,000 | — | — |
| 2005-05-02 | $17.91 | $17.91 | 138,600 | — | — |
| 2005-04-29 | $17.81 | $17.81 | 214,400 | — | — |
| 2005-04-28 | $18.30 | $18.30 | 158,500 | — | — |
| 2005-04-27 | $18.75 | $18.75 | 132,500 | — | — |
| 2005-04-26 | $18.48 | $18.48 | 294,100 | — | — |
| 2005-04-25 | $18.29 | $18.29 | 107,500 | — | — |
| 2005-04-22 | $18.19 | $18.19 | 114,900 | — | — |
| 2005-04-21 | $18.74 | $18.74 | 145,400 | — | — |
| 2005-04-20 | $17.90 | $17.90 | 222,500 | — | — |
| 2005-04-19 | $18.30 | $18.30 | 194,300 | — | — |
| 2005-04-18 | $18.12 | $18.12 | 124,500 | — | — |
| 2005-04-15 | $18.25 | $18.25 | 149,300 | — | — |
| 2005-04-14 | $18.47 | $18.47 | 141,500 | — | — |
| 2005-04-13 | $19.03 | $19.03 | 228,500 | — | — |
| 2005-04-12 | $19.06 | $19.06 | 348,700 | — | — |
| 2005-04-11 | $18.97 | $18.97 | 133,400 | — | — |
| 2005-04-08 | $19.45 | $19.45 | 161,800 | — | — |
| 2005-04-07 | $19.60 | $19.60 | 229,500 | — | — |
| 2005-04-06 | $19.39 | $19.39 | 350,700 | — | — |
| 2005-04-05 | $19.28 | $19.28 | 317,800 | — | — |
| 2005-04-04 | $18.75 | $18.75 | 176,800 | — | — |
| 2005-04-01 | $18.24 | $18.24 | 329,100 | — | — |
| 2005-03-31 | $18.69 | $18.69 | 443,800 | — | — |
| 2005-03-30 | $19.21 | $19.21 | 223,400 | — | — |
| 2005-03-29 | $18.40 | $18.40 | 165,600 | — | — |
| 2005-03-28 | $18.41 | $18.41 | 263,400 | — | — |
| 2005-03-24 | $18.96 | $18.96 | 297,700 | — | — |
| 2005-03-23 | $18.15 | $18.15 | 323,900 | — | — |
| 2005-03-22 | $18.93 | $18.93 | 243,400 | — | — |
| 2005-03-21 | $18.66 | $18.66 | 445,800 | — | — |
| 2005-03-18 | $17.54 | $17.54 | 267,500 | — | — |
| 2005-03-17 | $17.85 | $17.85 | 448,700 | — | — |
| 2005-03-16 | $17.80 | $17.80 | 238,200 | — | — |
| 2005-03-15 | $18.02 | $18.02 | 213,900 | — | — |
| 2005-03-14 | $18.06 | $18.06 | 460,200 | — | — |
| 2005-03-11 | $18.28 | $18.28 | 238,300 | — | — |
| 2005-03-10 | $18.32 | $18.32 | 400,700 | — | — |
| 2005-03-09 | $18.06 | $18.06 | 305,300 | — | — |
| 2005-03-08 | $18.35 | $18.35 | 412,300 | — | — |
| 2005-03-07 | $19.75 | $19.75 | 109,600 | — | — |
| 2005-03-04 | $19.83 | $19.83 | 114,200 | — | — |
| 2005-03-03 | $19.37 | $19.37 | 216,900 | — | — |
| 2005-03-02 | $20.08 | $20.08 | 119,700 | — | — |
| 2005-03-01 | $20.00 | $20.00 | 146,400 | — | — |
| 2005-02-28 | $19.88 | $19.88 | 169,700 | — | — |
| 2005-02-25 | $19.81 | $19.81 | 160,600 | — | — |
| 2005-02-24 | $19.73 | $19.73 | 125,000 | — | — |
| 2005-02-23 | $20.00 | $20.00 | 259,400 | — | — |
| 2005-02-22 | $19.92 | $19.92 | 299,800 | — | — |
| 2005-02-18 | $20.05 | $20.05 | 177,400 | — | — |
| 2005-02-17 | $20.36 | $20.36 | 195,200 | — | — |
| 2005-02-16 | $21.10 | $21.10 | 161,600 | — | — |
| 2005-02-15 | $21.45 | $21.45 | 165,100 | — | — |
| 2005-02-14 | $21.53 | $21.53 | 115,000 | — | — |
| 2005-02-11 | $21.37 | $21.37 | 303,000 | — | — |
| 2005-02-10 | $20.01 | $20.01 | 1,000,000 | — | — |
| 2005-02-09 | $20.66 | $20.66 | 189,700 | — | — |
| 2005-02-08 | $22.09 | $22.09 | 193,500 | — | — |
| 2005-02-07 | $21.58 | $21.58 | 119,100 | — | — |
| 2005-02-04 | $21.57 | $21.57 | 225,600 | — | — |
| 2005-02-03 | $22.59 | $22.59 | 114,400 | — | — |
| 2005-02-02 | $22.80 | $22.80 | 79,100 | — | — |
| 2005-02-01 | $22.77 | $22.77 | 120,300 | — | — |
| 2005-01-31 | $22.26 | $22.26 | 201,500 | — | — |
| 2005-01-28 | $22.57 | $22.57 | 140,900 | — | — |
| 2005-01-27 | $21.78 | $21.78 | 148,500 | — | — |
| 2005-01-26 | $21.91 | $21.91 | 178,900 | — | — |
| 2005-01-25 | $21.85 | $21.85 | 120,800 | — | — |
| 2005-01-24 | $21.79 | $21.79 | 241,100 | — | — |
| 2005-01-21 | $22.07 | $22.07 | 115,900 | — | — |
| 2005-01-20 | $22.23 | $22.23 | 86,300 | — | — |
| 2005-01-19 | $22.00 | $22.00 | 148,100 | — | — |
| 2005-01-18 | $23.01 | $23.01 | 205,600 | — | — |
| 2005-01-14 | $23.01 | $23.01 | 111,300 | — | — |
| 2005-01-13 | $22.18 | $22.18 | 104,600 | — | — |
| 2005-01-12 | $22.34 | $22.34 | 239,100 | — | — |
| 2005-01-11 | $22.39 | $22.39 | 307,600 | — | — |
| 2005-01-10 | $22.72 | $22.72 | 238,600 | — | — |
| 2005-01-07 | $22.24 | $22.24 | 138,900 | — | — |
| 2005-01-06 | $22.13 | $22.13 | 188,300 | — | — |
| 2005-01-05 | $21.90 | $21.90 | 165,200 | — | — |
| 2005-01-04 | $22.81 | $22.81 | 273,900 | — | — |
| 2005-01-03 | $23.80 | $23.80 | 281,200 | — | — |