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
- 1996-11-18 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 | $28.85 | $34.87 | 41,100 | — | — |
| 2005-12-29 | $28.60 | $34.57 | 4,000 | — | — |
| 2005-12-28 | $28.40 | $34.33 | 13,400 | — | — |
| 2005-12-27 | $27.25 | $32.94 | 6,800 | — | — |
| 2005-12-23 | $28.00 | $33.85 | 2,800 | — | — |
| 2005-12-22 | $27.90 | $33.72 | 28,000 | — | — |
| 2005-12-21 | $28.55 | $34.51 | 30,500 | — | — |
| 2005-12-20 | $27.80 | $33.60 | 13,700 | — | — |
| 2005-12-19 | $27.80 | $33.60 | 8,500 | — | — |
| 2005-12-16 | $27.40 | $33.12 | 13,000 | — | — |
| 2005-12-15 | $27.05 | $32.70 | 7,600 | — | — |
| 2005-12-14 | $27.55 | $33.30 | 2,700 | — | — |
| 2005-12-13 | $27.65 | $33.42 | 2,400 | — | — |
| 2005-12-12 | $27.90 | $33.72 | 4,800 | — | — |
| 2005-12-09 | $27.10 | $32.76 | 5,500 | — | — |
| 2005-12-08 | $26.90 | $32.52 | 39,200 | — | — |
| 2005-12-07 | $27.80 | $33.60 | 6,900 | — | — |
| 2005-12-06 | $27.75 | $33.54 | 3,300 | — | — |
| 2005-12-05 | $27.15 | $32.82 | 6,100 | — | — |
| 2005-12-02 | $26.75 | $32.33 | 1,700 | — | — |
| 2005-12-01 | $26.25 | $31.73 | 8,500 | — | — |
| 2005-11-30 | $25.95 | $31.37 | 12,000 | — | — |
| 2005-11-29 | $25.80 | $31.19 | 3,500 | — | — |
| 2005-11-28 | $25.85 | $31.25 | 3,000 | — | — |
| 2005-11-25 | $25.70 | $31.07 | 9,600 | — | — |
| 2005-11-23 | $25.05 | $30.28 | 16,500 | — | — |
| 2005-11-22 | $25.20 | $30.46 | 16,400 | — | — |
| 2005-11-21 | $24.75 | $29.92 | 9,000 | — | — |
| 2005-11-18 | $24.40 | $29.49 | 111,500 | — | — |
| 2005-11-17 | $23.90 | $28.89 | 5,700 | — | — |
| 2005-11-16 | $23.65 | $28.59 | 13,000 | — | — |
| 2005-11-15 | $23.65 | $28.59 | 6,600 | — | — |
| 2005-11-14 | $23.30 | $28.16 | 4,000 | — | — |
| 2005-11-11 | $23.50 | $28.41 | 6,000 | — | — |
| 2005-11-10 | $24.05 | $29.07 | 5,700 | — | — |
| 2005-11-09 | $24.05 | $29.07 | 8,000 | — | — |
| 2005-11-08 | $24.45 | $29.55 | 160,500 | — | — |
| 2005-11-07 | $24.00 | $29.01 | 9,000 | — | — |
| 2005-11-04 | $24.60 | $29.74 | 1,700 | — | — |
| 2005-11-03 | $24.40 | $29.49 | 5,100 | — | — |
| 2005-11-02 | $23.90 | $28.89 | 2,500 | — | — |
| 2005-11-01 | $23.55 | $28.47 | 2,100 | — | — |
| 2005-10-31 | $23.50 | $28.41 | 24,400 | — | — |
| 2005-10-28 | $23.25 | $28.10 | 5,400 | — | — |
| 2005-10-27 | $23.65 | $28.59 | 2,900 | — | — |
| 2005-10-26 | $23.85 | $28.83 | 11,100 | — | — |
| 2005-10-25 | $23.60 | $28.53 | 22,300 | — | — |
| 2005-10-24 | $22.95 | $27.74 | 25,600 | — | — |
| 2005-10-21 | $22.40 | $27.08 | 3,600 | — | — |
| 2005-10-20 | $23.25 | $28.10 | 2,400 | — | — |
| 2005-10-19 | $23.35 | $28.22 | 10,200 | — | — |
| 2005-10-18 | $24.05 | $29.07 | 12,600 | — | — |
| 2005-10-17 | $24.05 | $29.07 | 7,500 | — | — |
| 2005-10-14 | $24.05 | $29.07 | 3,300 | — | — |
| 2005-10-13 | $24.10 | $29.13 | 4,000 | — | — |
| 2005-10-12 | $24.55 | $29.67 | 3,700 | — | — |
| 2005-10-11 | $24.35 | $29.43 | 25,900 | — | — |
| 2005-10-10 | $25.15 | $30.40 | 51,300 | — | — |
| 2005-10-07 | $24.30 | $29.37 | 6,500 | — | — |
| 2005-10-06 | $23.85 | $28.83 | 18,800 | — | — |
| 2005-10-05 | $24.90 | $30.10 | 11,200 | — | — |
| 2005-10-04 | $26.70 | $32.27 | 19,800 | — | — |
| 2005-10-03 | $27.29 | $32.99 | 5,200 | — | — |
| 2005-09-30 | $27.25 | $32.94 | 2,800 | — | — |
| 2005-09-29 | $27.40 | $33.12 | 9,100 | — | — |
| 2005-09-28 | $26.90 | $32.52 | 6,500 | — | — |
| 2005-09-27 | $26.30 | $31.79 | 5,300 | — | — |
| 2005-09-26 | $26.00 | $31.43 | 3,700 | — | — |
| 2005-09-23 | $25.80 | $31.19 | 2,200 | — | — |
| 2005-09-22 | $26.10 | $31.55 | 11,600 | — | — |
| 2005-09-21 | $25.95 | $31.37 | 4,300 | — | — |
| 2005-09-20 | $25.50 | $30.82 | 6,500 | — | — |
| 2005-09-19 | $25.00 | $30.22 | 14,200 | — | — |
| 2005-09-16 | $24.70 | $29.86 | 14,500 | — | — |
| 2005-09-15 | $25.25 | $30.52 | 5,500 | — | — |
| 2005-09-14 | $24.55 | $29.67 | 21,800 | — | — |
| 2005-09-13 | $24.55 | $29.67 | 1,300 | — | — |
| 2005-09-12 | $24.75 | $29.92 | 3,300 | — | — |
| 2005-09-09 | $24.75 | $29.92 | 3,400 | — | — |
| 2005-09-08 | $24.85 | $30.04 | 4,700 | — | — |
| 2005-09-07 | $24.70 | $29.86 | 16,500 | — | — |
| 2005-09-06 | $25.10 | $30.34 | 4,200 | — | — |
| 2005-09-02 | $25.55 | $30.88 | 9,400 | — | — |
| 2005-09-01 | $25.45 | $30.76 | 19,000 | — | — |
| 2005-08-31 | $24.60 | $29.74 | 26,300 | — | — |
| 2005-08-30 | $25.00 | $30.22 | 14,100 | — | — |
| 2005-08-29 | $25.10 | $30.02 | 14,200 | — | — |
| 2005-08-26 | $24.70 | $29.54 | 19,900 | — | — |
| 2005-08-25 | $24.95 | $29.84 | 4,100 | — | — |
| 2005-08-24 | $24.55 | $29.36 | 11,200 | — | — |
| 2005-08-23 | $24.70 | $29.54 | 6,600 | — | — |
| 2005-08-22 | $25.00 | $29.90 | 9,900 | — | — |
| 2005-08-19 | $25.51 | $30.51 | 19,700 | — | — |
| 2005-08-18 | $23.95 | $28.64 | 3,300 | — | — |
| 2005-08-17 | $24.00 | $28.70 | 5,500 | — | — |
| 2005-08-16 | $25.80 | $30.86 | 4,800 | — | — |
| 2005-08-15 | $25.75 | $30.80 | 9,500 | — | — |
| 2005-08-12 | $25.90 | $30.97 | 24,700 | — | — |
| 2005-08-11 | $26.05 | $31.15 | 26,100 | — | — |
| 2005-08-10 | $25.19 | $30.13 | 36,700 | — | — |
| 2005-08-09 | $25.45 | $30.44 | 13,400 | — | — |
| 2005-08-08 | $24.70 | $29.54 | 6,800 | — | — |
| 2005-08-05 | $23.65 | $28.28 | 40,400 | — | — |
| 2005-08-04 | $23.44 | $28.03 | 11,300 | — | — |
| 2005-08-03 | $23.60 | $28.22 | 7,200 | — | — |
| 2005-08-02 | $24.00 | $28.70 | 11,600 | — | — |
| 2005-08-01 | $23.10 | $27.63 | 3,100 | — | — |
| 2005-07-29 | $23.20 | $27.75 | 1,200 | — | — |
| 2005-07-28 | $22.70 | $27.15 | 17,900 | — | — |
| 2005-07-27 | $22.82 | $27.29 | 96,500 | — | — |
| 2005-07-26 | $23.10 | $27.63 | 35,000 | — | — |
| 2005-07-25 | $23.10 | $27.63 | 58,400 | — | — |
| 2005-07-22 | $22.91 | $27.40 | 75,600 | — | — |
| 2005-07-21 | $22.90 | $27.39 | 8,000 | — | — |
| 2005-07-20 | $22.85 | $27.33 | 2,100 | — | — |
| 2005-07-19 | $21.75 | $26.01 | 4,200 | — | — |
| 2005-07-18 | $21.80 | $26.07 | 6,400 | — | — |
| 2005-07-15 | $21.55 | $25.77 | 6,200 | — | — |
| 2005-07-14 | $21.90 | $26.19 | 2,700 | — | — |
| 2005-07-13 | $21.55 | $25.77 | 4,200 | — | — |
| 2005-07-12 | $21.87 | $26.16 | 4,300 | — | — |
| 2005-07-11 | $21.82 | $26.10 | 1,500 | — | — |
| 2005-07-08 | $21.70 | $25.95 | 3,000 | — | — |
| 2005-07-07 | $21.75 | $26.01 | 3,000 | — | — |
| 2005-07-06 | $22.00 | $26.31 | 9,900 | — | — |
| 2005-07-05 | $22.40 | $26.79 | 2,700 | — | — |
| 2005-07-01 | $21.75 | $26.01 | 5,900 | — | — |
| 2005-06-30 | $21.95 | $26.25 | 0 | — | — |
| 2005-06-29 | $21.95 | $26.25 | 5,000 | — | — |
| 2005-06-28 | $22.25 | $26.61 | 8,700 | — | — |
| 2005-06-27 | $22.75 | $27.21 | 13,800 | — | — |
| 2005-06-24 | $22.55 | $26.97 | 3,900 | — | — |
| 2005-06-23 | $22.50 | $26.91 | 0 | — | — |
| 2005-06-22 | $22.50 | $26.91 | 4,100 | — | — |
| 2005-06-21 | $22.80 | $27.27 | 7,300 | — | — |
| 2005-06-20 | $22.80 | $27.27 | 6,800 | — | — |
| 2005-06-17 | $22.20 | $26.55 | 3,200 | — | — |
| 2005-06-16 | $21.10 | $25.23 | 0 | — | — |
| 2005-06-15 | $21.10 | $25.23 | 6,000 | — | — |
| 2005-06-14 | $21.30 | $25.47 | 4,900 | — | — |
| 2005-06-13 | $21.30 | $25.47 | 8,700 | — | — |
| 2005-06-10 | $20.85 | $24.94 | 0 | — | — |
| 2005-06-09 | $20.85 | $24.94 | 5,300 | — | — |
| 2005-06-08 | $20.45 | $24.46 | 12,700 | — | — |
| 2005-06-07 | $20.70 | $24.76 | 2,000 | — | — |
| 2005-06-06 | $20.70 | $24.76 | 10,300 | — | — |
| 2005-06-03 | $20.40 | $24.40 | 5,100 | — | — |
| 2005-06-02 | $20.15 | $24.10 | 2,900 | — | — |
| 2005-06-01 | $19.10 | $22.84 | 8,400 | — | — |
| 2005-05-31 | $18.75 | $22.42 | 18,500 | — | — |
| 2005-05-27 | $18.70 | $22.36 | 2,400 | — | — |
| 2005-05-26 | $18.95 | $22.66 | 2,400 | — | — |
| 2005-05-25 | $18.50 | $22.12 | 5,600 | — | — |
| 2005-05-24 | $18.60 | $22.24 | 4,000 | — | — |
| 2005-05-23 | $17.65 | $21.11 | 2,600 | — | — |
| 2005-05-20 | $17.65 | $21.11 | 6,800 | — | — |
| 2005-05-19 | $17.55 | $20.99 | 2,400 | — | — |
| 2005-05-18 | $17.50 | $20.93 | 5,700 | — | — |
| 2005-05-17 | $17.25 | $20.63 | 1,400 | — | — |
| 2005-05-16 | $17.20 | $20.57 | 2,400 | — | — |
| 2005-05-13 | $17.55 | $20.99 | 2,400 | — | — |
| 2005-05-12 | $18.22 | $21.79 | 4,300 | — | — |
| 2005-05-11 | $18.45 | $22.07 | 5,000 | — | — |
| 2005-05-10 | $18.40 | $22.01 | 3,400 | — | — |
| 2005-05-09 | $18.21 | $21.78 | 3,900 | — | — |
| 2005-05-06 | $18.00 | $21.53 | 1,100 | — | — |
| 2005-05-05 | $17.90 | $21.41 | 0 | — | — |
| 2005-05-04 | $17.90 | $21.41 | 6,900 | — | — |
| 2005-05-03 | $18.05 | $21.59 | 8,400 | — | — |
| 2005-05-02 | $18.50 | $22.12 | 8,500 | — | — |
| 2005-04-29 | $18.25 | $21.83 | 5,400 | — | — |
| 2005-04-28 | $18.30 | $21.89 | 3,700 | — | — |
| 2005-04-27 | $19.00 | $22.72 | 12,900 | — | — |
| 2005-04-26 | $19.25 | $23.02 | 0 | — | — |
| 2005-04-25 | $19.25 | $23.02 | 6,600 | — | — |
| 2005-04-22 | $19.25 | $23.02 | 500 | — | — |
| 2005-04-21 | $18.80 | $22.48 | 11,100 | — | — |
| 2005-04-20 | $19.20 | $22.96 | 21,400 | — | — |
| 2005-04-19 | $19.05 | $22.78 | 15,400 | — | — |
| 2005-04-18 | $18.15 | $21.71 | 8,400 | — | — |
| 2005-04-15 | $18.80 | $22.48 | 0 | — | — |
| 2005-04-14 | $18.80 | $22.48 | 5,700 | — | — |
| 2005-04-13 | $19.60 | $23.44 | 2,500 | — | — |
| 2005-04-12 | $19.75 | $23.62 | 14,400 | — | — |
| 2005-04-11 | $19.70 | $23.56 | 5,700 | — | — |
| 2005-04-08 | $19.55 | $23.38 | 6,300 | — | — |
| 2005-04-07 | $19.55 | $23.38 | 13,500 | — | — |
| 2005-04-06 | $19.75 | $23.62 | 4,700 | — | — |
| 2005-04-05 | $19.50 | $23.32 | 0 | — | — |
| 2005-04-04 | $19.50 | $23.32 | 3,100 | — | — |
| 2005-04-01 | $19.35 | $23.14 | 3,700 | — | — |
| 2005-03-31 | $19.00 | $22.72 | 4,400 | — | — |
| 2005-03-30 | $19.50 | $23.32 | 12,600 | — | — |
| 2005-03-29 | $18.95 | $22.66 | 22,300 | — | — |
| 2005-03-28 | $18.60 | $22.24 | 4,600 | — | — |
| 2005-03-24 | $19.10 | $22.84 | 0 | — | — |
| 2005-03-23 | $19.10 | $22.84 | 7,100 | — | — |
| 2005-03-22 | $19.70 | $23.56 | 52,300 | — | — |
| 2005-03-21 | $20.05 | $23.98 | 25,900 | — | — |
| 2005-03-18 | $19.90 | $23.80 | 4,900 | — | — |
| 2005-03-17 | $19.42 | $23.23 | 4,800 | — | — |
| 2005-03-16 | $19.15 | $22.90 | 19,300 | — | — |
| 2005-03-15 | $19.20 | $22.96 | 23,200 | — | — |
| 2005-03-14 | $19.10 | $22.84 | 3,300 | — | — |
| 2005-03-11 | $18.90 | $22.60 | 4,200 | — | — |
| 2005-03-10 | $18.75 | $22.42 | 271,900 | — | — |
| 2005-03-09 | $19.00 | $22.72 | 50,800 | — | — |
| 2005-03-08 | $19.00 | $22.72 | 94,200 | — | — |
| 2005-03-07 | $18.30 | $21.89 | 9,400 | — | — |
| 2005-03-04 | $17.95 | $21.47 | 14,500 | — | — |
| 2005-03-03 | $17.55 | $20.99 | 6,900 | — | — |
| 2005-03-02 | $17.65 | $21.11 | 21,900 | — | — |
| 2005-03-01 | $17.75 | $21.23 | 9,300 | — | — |
| 2005-02-28 | $17.25 | $20.63 | 12,800 | — | — |
| 2005-02-25 | $17.25 | $20.33 | 32,100 | — | — |
| 2005-02-24 | $16.95 | $19.98 | 0 | — | — |
| 2005-02-23 | $16.95 | $19.98 | 3,300 | — | — |
| 2005-02-22 | $17.20 | $20.27 | 10,700 | — | — |
| 2005-02-18 | $17.05 | $20.09 | 3,200 | — | — |
| 2005-02-17 | $17.20 | $20.27 | 59,900 | — | — |
| 2005-02-16 | $17.05 | $20.09 | 15,000 | — | — |
| 2005-02-15 | $17.20 | $20.27 | 16,600 | — | — |
| 2005-02-14 | $16.70 | $19.68 | 13,600 | — | — |
| 2005-02-11 | $16.35 | $19.27 | 6,500 | — | — |
| 2005-02-10 | $15.80 | $18.62 | 4,700 | — | — |
| 2005-02-09 | $15.70 | $18.50 | 17,800 | — | — |
| 2005-02-08 | $15.55 | $18.33 | 12,600 | — | — |
| 2005-02-07 | $15.95 | $18.80 | 1,300 | — | — |
| 2005-02-04 | $15.95 | $18.80 | 6,500 | — | — |
| 2005-02-03 | $15.60 | $18.38 | 1,700 | — | — |
| 2005-02-02 | $16.25 | $19.15 | 2,800 | — | — |
| 2005-02-01 | $16.30 | $19.21 | 9,000 | — | — |
| 2005-01-31 | $16.15 | $19.03 | 29,000 | — | — |
| 2005-01-28 | $16.10 | $18.97 | 4,000 | — | — |
| 2005-01-27 | $16.00 | $18.86 | 2,800 | — | — |
| 2005-01-26 | $16.00 | $18.86 | 3,700 | — | — |
| 2005-01-25 | $15.90 | $18.74 | 6,600 | — | — |
| 2005-01-24 | $16.05 | $18.91 | 5,400 | — | — |
| 2005-01-21 | $15.70 | $18.50 | 700 | — | — |
| 2005-01-20 | $15.25 | $17.97 | 6,000 | — | — |
| 2005-01-19 | $15.60 | $18.38 | 1,300 | — | — |
| 2005-01-18 | $15.75 | $18.56 | 4,500 | — | — |
| 2005-01-14 | $16.05 | $18.91 | 3,800 | — | — |
| 2005-01-13 | $15.60 | $18.38 | 6,300 | — | — |
| 2005-01-12 | $15.75 | $18.56 | 3,400 | — | — |
| 2005-01-11 | $15.75 | $18.56 | 9,500 | — | — |
| 2005-01-10 | $15.50 | $18.27 | 900 | — | — |
| 2005-01-07 | $15.55 | $18.33 | 4,300 | — | — |
| 2005-01-06 | $15.35 | $18.09 | 7,900 | — | — |
| 2005-01-05 | $15.40 | $18.15 | 4,000 | — | — |
| 2005-01-04 | $15.45 | $18.21 | 3,900 | — | — |
| 2005-01-03 | $15.70 | $18.50 | 2,200 | — | — |