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
- 1996-12-11 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 | $20.82 | $20.82 | 1,513,292 | — | — |
| 2005-12-29 | $20.91 | $20.91 | 1,660,970 | — | — |
| 2005-12-28 | $20.89 | $20.89 | 2,544,593 | — | — |
| 2005-12-27 | $20.78 | $20.78 | 1,294,872 | — | — |
| 2005-12-23 | $21.15 | $21.15 | 2,345,570 | — | — |
| 2005-12-22 | $21.09 | $21.09 | 3,369,210 | — | — |
| 2005-12-21 | $20.86 | $20.86 | 3,179,641 | — | — |
| 2005-12-20 | $21.02 | $21.02 | 1,236,844 | — | — |
| 2005-12-19 | $20.94 | $20.94 | 1,441,409 | — | — |
| 2005-12-16 | $21.20 | $21.20 | 5,893,591 | — | — |
| 2005-12-15 | $21.01 | $21.01 | 4,699,616 | — | — |
| 2005-12-14 | $21.07 | $21.07 | 4,800,513 | — | — |
| 2005-12-13 | $21.09 | $21.09 | 3,207,351 | — | — |
| 2005-12-12 | $21.44 | $21.44 | 1,898,787 | — | — |
| 2005-12-09 | $21.36 | $21.36 | 1,539,372 | — | — |
| 2005-12-08 | $21.04 | $21.04 | 5,742,490 | — | — |
| 2005-12-07 | $21.21 | $21.21 | 3,840,932 | — | — |
| 2005-12-06 | $20.93 | $20.93 | 2,140,516 | — | — |
| 2005-12-05 | $20.72 | $20.72 | 2,556,003 | — | — |
| 2005-12-02 | $20.74 | $20.74 | 2,054,778 | — | — |
| 2005-12-01 | $20.79 | $20.79 | 3,281,190 | — | — |
| 2005-11-30 | $20.83 | $20.83 | 4,931,565 | — | — |
| 2005-11-29 | $19.97 | $19.97 | 1,898,624 | — | — |
| 2005-11-28 | $20.02 | $20.02 | 3,560,735 | — | — |
| 2005-11-25 | $19.82 | $19.82 | 1,108,726 | — | — |
| 2005-11-23 | $19.82 | $19.82 | 5,574,926 | — | — |
| 2005-11-22 | $18.85 | $18.85 | 2,337,746 | — | — |
| 2005-11-21 | $18.77 | $18.77 | 4,413,714 | — | — |
| 2005-11-18 | $18.25 | $18.25 | 2,684,936 | — | — |
| 2005-11-17 | $18.23 | $18.23 | 3,026,258 | — | — |
| 2005-11-16 | $18.21 | $18.21 | 2,810,935 | — | — |
| 2005-11-15 | $17.96 | $17.96 | 1,788,599 | — | — |
| 2005-11-14 | $18.33 | $18.33 | 2,479,882 | — | — |
| 2005-11-11 | $18.33 | $18.33 | 2,569,695 | — | — |
| 2005-11-10 | $18.13 | $18.13 | 1,714,597 | — | — |
| 2005-11-09 | $18.19 | $18.19 | 2,460,485 | — | — |
| 2005-11-08 | $18.21 | $18.21 | 2,113,621 | — | — |
| 2005-11-07 | $18.34 | $18.34 | 1,680,204 | — | — |
| 2005-11-04 | $18.40 | $18.40 | 1,812,723 | — | — |
| 2005-11-03 | $18.56 | $18.56 | 2,123,075 | — | — |
| 2005-11-02 | $18.47 | $18.47 | 2,339,213 | — | — |
| 2005-11-01 | $18.52 | $18.52 | 1,984,036 | — | — |
| 2005-10-31 | $18.54 | $18.54 | 2,063,580 | — | — |
| 2005-10-28 | $18.36 | $18.36 | 3,918,520 | — | — |
| 2005-10-27 | $18.61 | $18.61 | 2,573,770 | — | — |
| 2005-10-26 | $18.65 | $18.65 | 3,018,597 | — | — |
| 2005-10-25 | $19.01 | $19.01 | 1,291,775 | — | — |
| 2005-10-24 | $19.22 | $19.22 | 2,299,441 | — | — |
| 2005-10-21 | $19.17 | $19.17 | 1,337,741 | — | — |
| 2005-10-20 | $19.19 | $19.19 | 1,216,795 | — | — |
| 2005-10-19 | $19.43 | $19.43 | 1,365,940 | — | — |
| 2005-10-18 | $19.39 | $19.39 | 1,732,038 | — | — |
| 2005-10-17 | $19.58 | $19.58 | 1,937,744 | — | — |
| 2005-10-14 | $19.99 | $19.99 | 1,555,672 | — | — |
| 2005-10-13 | $19.85 | $19.85 | 2,547,364 | — | — |
| 2005-10-12 | $20.15 | $20.15 | 5,147,703 | — | — |
| 2005-10-11 | $19.78 | $19.78 | 11,277,807 | — | — |
| 2005-10-10 | $18.99 | $18.99 | 986,639 | — | — |
| 2005-10-07 | $19.06 | $19.06 | 1,612,070 | — | — |
| 2005-10-06 | $19.05 | $19.05 | 2,162,847 | — | — |
| 2005-10-05 | $19.02 | $19.02 | 1,457,383 | — | — |
| 2005-10-04 | $19.45 | $19.45 | 1,189,248 | — | — |
| 2005-10-03 | $19.87 | $19.87 | 2,087,867 | — | — |
| 2005-09-30 | $19.58 | $19.58 | 2,268,471 | — | — |
| 2005-09-29 | $19.03 | $19.03 | 3,125,525 | — | — |
| 2005-09-28 | $18.47 | $18.47 | 2,062,765 | — | — |
| 2005-09-27 | $18.71 | $18.71 | 1,406,038 | — | — |
| 2005-09-26 | $18.67 | $18.67 | 843,199 | — | — |
| 2005-09-23 | $18.95 | $18.95 | 2,270,590 | — | — |
| 2005-09-22 | $18.71 | $18.71 | 2,930,903 | — | — |
| 2005-09-21 | $18.47 | $18.47 | 8,313,489 | — | — |
| 2005-09-20 | $19.48 | $19.48 | 2,385,831 | — | — |
| 2005-09-19 | $19.59 | $19.59 | 1,731,875 | — | — |
| 2005-09-16 | $19.54 | $19.54 | 1,464,555 | — | — |
| 2005-09-15 | $19.33 | $19.33 | 2,391,210 | — | — |
| 2005-09-14 | $19.50 | $19.50 | 1,525,517 | — | — |
| 2005-09-13 | $19.71 | $19.71 | 1,789,577 | — | — |
| 2005-09-12 | $19.54 | $19.54 | 2,391,699 | — | — |
| 2005-09-09 | $19.60 | $19.60 | 3,356,985 | — | — |
| 2005-09-08 | $20.24 | $20.24 | 1,284,440 | — | — |
| 2005-09-07 | $20.49 | $20.49 | 3,290,807 | — | — |
| 2005-09-06 | $20.42 | $20.42 | 2,926,665 | — | — |
| 2005-09-02 | $20.52 | $20.52 | 1,716,716 | — | — |
| 2005-09-01 | $20.62 | $20.62 | 3,068,801 | — | — |
| 2005-08-31 | $20.99 | $20.99 | 2,309,873 | — | — |
| 2005-08-30 | $20.92 | $20.92 | 2,049,562 | — | — |
| 2005-08-29 | $21.41 | $21.41 | 792,832 | — | — |
| 2005-08-26 | $21.34 | $21.34 | 1,126,493 | — | — |
| 2005-08-25 | $21.45 | $21.45 | 1,796,586 | — | — |
| 2005-08-24 | $21.45 | $21.45 | 2,258,039 | — | — |
| 2005-08-23 | $21.78 | $21.78 | 2,341,169 | — | — |
| 2005-08-22 | $21.64 | $21.64 | 1,965,780 | — | — |
| 2005-08-19 | $21.71 | $21.71 | 1,200,821 | — | — |
| 2005-08-18 | $21.90 | $21.90 | 1,582,730 | — | — |
| 2005-08-17 | $22.06 | $22.06 | 1,409,461 | — | — |
| 2005-08-16 | $21.97 | $21.97 | 1,653,146 | — | — |
| 2005-08-15 | $22.30 | $22.30 | 1,699,112 | — | — |
| 2005-08-12 | $21.96 | $21.96 | 1,822,829 | — | — |
| 2005-08-11 | $22.14 | $22.14 | 1,330,406 | — | — |
| 2005-08-10 | $21.78 | $21.78 | 2,024,297 | — | — |
| 2005-08-09 | $21.56 | $21.56 | 1,573,113 | — | — |
| 2005-08-08 | $21.50 | $21.50 | 1,787,295 | — | — |
| 2005-08-05 | $21.34 | $21.34 | 2,947,529 | — | — |
| 2005-08-04 | $21.28 | $21.28 | 2,527,967 | — | — |
| 2005-08-03 | $20.91 | $20.91 | 2,392,025 | — | — |
| 2005-08-02 | $20.85 | $20.85 | 3,109,225 | — | — |
| 2005-08-01 | $20.53 | $20.53 | 4,227,405 | — | — |
| 2005-07-29 | $21.29 | $21.29 | 1,340,186 | — | — |
| 2005-07-28 | $21.53 | $21.53 | 1,819,895 | — | — |
| 2005-07-27 | $20.93 | $20.93 | 3,837,672 | — | — |
| 2005-07-26 | $20.39 | $20.39 | 4,038,162 | — | — |
| 2005-07-25 | $21.04 | $21.04 | 992,996 | — | — |
| 2005-07-22 | $21.32 | $21.32 | 986,476 | — | — |
| 2005-07-21 | $21.31 | $21.31 | 1,633,423 | — | — |
| 2005-07-20 | $21.48 | $21.48 | 1,317,692 | — | — |
| 2005-07-19 | $21.26 | $21.26 | 1,959,423 | — | — |
| 2005-07-18 | $21.10 | $21.10 | 1,438,964 | — | — |
| 2005-07-15 | $20.98 | $20.98 | 1,151,106 | — | — |
| 2005-07-14 | $21.21 | $21.21 | 1,357,464 | — | — |
| 2005-07-13 | $21.17 | $21.17 | 2,704,985 | — | — |
| 2005-07-12 | $21.23 | $21.23 | 10,011,297 | — | — |
| 2005-07-11 | $22.49 | $22.49 | 1,739,536 | — | — |
| 2005-07-08 | $21.83 | $21.83 | 2,195,121 | — | — |
| 2005-07-07 | $21.75 | $21.75 | 1,504,979 | — | — |
| 2005-07-06 | $21.56 | $21.56 | 1,945,568 | — | — |
| 2005-07-05 | $21.86 | $21.86 | 959,255 | — | — |
| 2005-07-01 | $21.47 | $21.47 | 2,084,444 | — | — |
| 2005-06-30 | $21.55 | $21.55 | 6,922,773 | — | — |
| 2005-06-29 | $22.36 | $22.36 | 1,273,030 | — | — |
| 2005-06-28 | $22.47 | $22.47 | 1,478,736 | — | — |
| 2005-06-27 | $22.16 | $22.16 | 2,006,204 | — | — |
| 2005-06-24 | $22.14 | $22.14 | 3,068,149 | — | — |
| 2005-06-23 | $22.31 | $22.31 | 1,834,076 | — | — |
| 2005-06-22 | $22.53 | $22.53 | 1,562,192 | — | — |
| 2005-06-21 | $22.54 | $22.54 | 950,616 | — | — |
| 2005-06-20 | $22.64 | $22.64 | 863,248 | — | — |
| 2005-06-17 | $22.72 | $22.72 | 1,863,742 | — | — |
| 2005-06-16 | $23.06 | $23.06 | 1,292,590 | — | — |
| 2005-06-15 | $22.66 | $22.66 | 1,798,379 | — | — |
| 2005-06-14 | $22.05 | $22.05 | 1,519,649 | — | — |
| 2005-06-13 | $22.35 | $22.35 | 1,137,740 | — | — |
| 2005-06-10 | $22.20 | $22.20 | 1,695,363 | — | — |
| 2005-06-09 | $22.42 | $22.42 | 1,685,094 | — | — |
| 2005-06-08 | $22.50 | $22.50 | 971,969 | — | — |
| 2005-06-07 | $22.53 | $22.53 | 1,970,996 | — | — |
| 2005-06-06 | $22.56 | $22.56 | 827,062 | — | — |
| 2005-06-03 | $22.38 | $22.38 | 1,424,783 | — | — |
| 2005-06-02 | $22.65 | $22.65 | 1,804,084 | — | — |
| 2005-06-01 | $22.79 | $22.79 | 1,691,940 | — | — |
| 2005-05-31 | $22.47 | $22.47 | 1,669,772 | — | — |
| 2005-05-27 | $22.68 | $22.68 | 1,178,653 | — | — |
| 2005-05-26 | $22.70 | $22.70 | 1,428,858 | — | — |
| 2005-05-25 | $22.64 | $22.64 | 1,564,474 | — | — |
| 2005-05-24 | $22.81 | $22.81 | 2,394,144 | — | — |
| 2005-05-23 | $22.78 | $22.78 | 2,262,603 | — | — |
| 2005-05-20 | $22.76 | $22.76 | 1,158,604 | — | — |
| 2005-05-19 | $22.88 | $22.88 | 2,448,912 | — | — |
| 2005-05-18 | $23.26 | $23.26 | 2,443,533 | — | — |
| 2005-05-17 | $22.41 | $22.41 | 2,772,793 | — | — |
| 2005-05-16 | $22.83 | $22.83 | 2,017,614 | — | — |
| 2005-05-13 | $22.82 | $22.82 | 3,581,762 | — | — |
| 2005-05-12 | $22.39 | $22.39 | 3,385,347 | — | — |
| 2005-05-11 | $21.98 | $21.98 | 3,028,866 | — | — |
| 2005-05-10 | $21.15 | $21.15 | 2,245,814 | — | — |
| 2005-05-09 | $21.50 | $21.50 | 2,545,408 | — | — |
| 2005-05-06 | $21.10 | $21.10 | 1,755,184 | — | — |
| 2005-05-05 | $20.61 | $20.61 | 1,611,092 | — | — |
| 2005-05-04 | $20.29 | $20.29 | 2,978,988 | — | — |
| 2005-05-03 | $20.56 | $20.56 | 2,011,094 | — | — |
| 2005-05-02 | $20.54 | $20.54 | 2,459,996 | — | — |
| 2005-04-29 | $20.25 | $20.25 | 2,256,898 | — | — |
| 2005-04-28 | $20.19 | $20.19 | 2,327,966 | — | — |
| 2005-04-27 | $20.23 | $20.23 | 2,926,828 | — | — |
| 2005-04-26 | $20.25 | $20.25 | 1,704,165 | — | — |
| 2005-04-25 | $20.69 | $20.69 | 1,708,077 | — | — |
| 2005-04-22 | $20.55 | $20.55 | 1,306,445 | — | — |
| 2005-04-21 | $20.67 | $20.67 | 3,408,819 | — | — |
| 2005-04-20 | $20.24 | $20.24 | 2,513,949 | — | — |
| 2005-04-19 | $20.98 | $20.98 | 2,043,857 | — | — |
| 2005-04-18 | $20.67 | $20.67 | 1,978,657 | — | — |
| 2005-04-15 | $20.77 | $20.77 | 2,872,060 | — | — |
| 2005-04-14 | $21.48 | $21.48 | 2,546,549 | — | — |
| 2005-04-13 | $21.33 | $21.33 | 1,772,136 | — | — |
| 2005-04-12 | $21.76 | $21.76 | 3,212,078 | — | — |
| 2005-04-11 | $21.63 | $21.63 | 5,509,237 | — | — |
| 2005-04-08 | $21.26 | $21.26 | 2,048,910 | — | — |
| 2005-04-07 | $21.29 | $21.29 | 2,126,172 | — | — |
| 2005-04-06 | $21.29 | $21.29 | 2,296,670 | — | — |
| 2005-04-05 | $21.33 | $21.33 | 2,655,759 | — | — |
| 2005-04-04 | $20.96 | $20.96 | 3,730,581 | — | — |
| 2005-04-01 | $20.50 | $20.50 | 3,653,808 | — | — |
| 2005-03-31 | $20.70 | $20.70 | 4,353,241 | — | — |
| 2005-03-30 | $20.50 | $20.50 | 17,183,949 | — | — |
| 2005-03-29 | $19.26 | $19.26 | 37,845,992 | — | — |
| 2005-03-28 | $23.25 | $23.25 | 7,055,944 | — | — |
| 2005-03-24 | $24.08 | $24.08 | 1,465,696 | — | — |
| 2005-03-23 | $23.99 | $23.99 | 1,341,164 | — | — |
| 2005-03-22 | $23.73 | $23.73 | 1,240,756 | — | — |
| 2005-03-21 | $24.01 | $24.01 | 771,153 | — | — |
| 2005-03-18 | $24.08 | $24.08 | 1,683,790 | — | — |
| 2005-03-17 | $23.80 | $23.80 | 1,367,733 | — | — |
| 2005-03-16 | $24.04 | $24.04 | 1,237,007 | — | — |
| 2005-03-15 | $24.13 | $24.13 | 1,227,227 | — | — |
| 2005-03-14 | $23.94 | $23.94 | 1,161,701 | — | — |
| 2005-03-11 | $23.95 | $23.95 | 1,927,964 | — | — |
| 2005-03-10 | $23.76 | $23.76 | 1,308,890 | — | — |
| 2005-03-09 | $23.68 | $23.68 | 1,562,681 | — | — |
| 2005-03-08 | $23.47 | $23.47 | 1,110,682 | — | — |
| 2005-03-07 | $23.75 | $23.75 | 1,271,889 | — | — |
| 2005-03-04 | $23.55 | $23.55 | 1,418,426 | — | — |
| 2005-03-03 | $23.48 | $23.48 | 1,880,857 | — | — |
| 2005-03-02 | $23.56 | $23.56 | 2,914,440 | — | — |
| 2005-03-01 | $23.87 | $23.87 | 1,698,134 | — | — |
| 2005-02-28 | $23.92 | $23.92 | 2,001,477 | — | — |
| 2005-02-25 | $24.16 | $24.16 | 1,783,709 | — | — |
| 2005-02-24 | $23.47 | $23.47 | 1,501,882 | — | — |
| 2005-02-23 | $23.38 | $23.38 | 1,525,680 | — | — |
| 2005-02-22 | $23.12 | $23.12 | 2,128,291 | — | — |
| 2005-02-18 | $23.07 | $23.07 | 1,446,788 | — | — |
| 2005-02-17 | $23.09 | $23.09 | 1,483,952 | — | — |
| 2005-02-16 | $23.47 | $23.47 | 2,106,938 | — | — |
| 2005-02-15 | $23.39 | $23.39 | 1,884,932 | — | — |
| 2005-02-14 | $23.23 | $23.23 | 2,346,385 | — | — |
| 2005-02-11 | $23.23 | $23.23 | 2,483,794 | — | — |
| 2005-02-10 | $22.70 | $22.70 | 2,253,964 | — | — |
| 2005-02-09 | $22.52 | $22.52 | 2,853,804 | — | — |
| 2005-02-08 | $22.58 | $22.58 | 1,805,225 | — | — |
| 2005-02-07 | $22.64 | $22.64 | 2,505,473 | — | — |
| 2005-02-04 | $22.62 | $22.62 | 4,061,634 | — | — |
| 2005-02-03 | $22.02 | $22.02 | 3,155,680 | — | — |
| 2005-02-02 | $21.86 | $21.86 | 3,252,502 | — | — |
| 2005-02-01 | $21.38 | $21.38 | 2,570,510 | — | — |
| 2005-01-31 | $20.97 | $20.97 | 2,755,678 | — | — |
| 2005-01-28 | $20.99 | $20.99 | 1,907,263 | — | — |
| 2005-01-27 | $20.86 | $20.86 | 2,599,850 | — | — |
| 2005-01-26 | $20.77 | $20.77 | 2,367,249 | — | — |
| 2005-01-25 | $20.72 | $20.72 | 2,094,061 | — | — |
| 2005-01-24 | $20.75 | $20.75 | 2,211,421 | — | — |
| 2005-01-21 | $20.87 | $20.87 | 2,748,180 | — | — |
| 2005-01-20 | $21.37 | $21.37 | 4,054,788 | — | — |
| 2005-01-19 | $21.27 | $21.27 | 3,057,228 | — | — |
| 2005-01-18 | $21.26 | $21.26 | 6,981,290 | — | — |
| 2005-01-14 | $19.98 | $19.98 | 3,997,412 | — | — |
| 2005-01-13 | $20.11 | $20.11 | 3,361,712 | — | — |
| 2005-01-12 | $19.86 | $19.86 | 5,566,450 | — | — |
| 2005-01-11 | $20.61 | $20.61 | 2,144,102 | — | — |
| 2005-01-10 | $20.60 | $20.60 | 3,202,950 | — | — |
| 2005-01-07 | $20.26 | $20.26 | 1,725,518 | — | — |
| 2005-01-06 | $20.44 | $20.44 | 2,504,332 | — | — |
| 2005-01-05 | $20.47 | $20.47 | 1,142,956 | — | — |
| 2005-01-04 | $20.52 | $20.52 | 2,365,782 | — | — |
| 2005-01-03 | $20.95 | $20.95 | 2,298,952 | — | — |