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
- 2005-08-17 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 | $24.50 | $24.50 | 262,800 | — | — |
| 2005-12-29 | $24.25 | $24.25 | 297,900 | — | — |
| 2005-12-28 | $23.75 | $23.75 | 439,900 | — | — |
| 2005-12-27 | $23.89 | $23.89 | 183,900 | — | — |
| 2005-12-23 | $23.61 | $23.61 | 160,000 | — | — |
| 2005-12-22 | $23.51 | $23.51 | 362,000 | — | — |
| 2005-12-21 | $23.33 | $23.33 | 267,200 | — | — |
| 2005-12-20 | $23.23 | $23.23 | 488,200 | — | — |
| 2005-12-19 | $23.20 | $23.20 | 196,000 | — | — |
| 2005-12-16 | $23.37 | $23.37 | 192,100 | — | — |
| 2005-12-15 | $23.65 | $23.65 | 86,800 | — | — |
| 2005-12-14 | $23.85 | $23.85 | 166,400 | — | — |
| 2005-12-13 | $23.90 | $23.90 | 250,600 | — | — |
| 2005-12-12 | $23.99 | $23.99 | 239,900 | — | — |
| 2005-12-09 | $23.25 | $23.25 | 240,400 | — | — |
| 2005-12-08 | $23.03 | $23.03 | 153,100 | — | — |
| 2005-12-07 | $22.82 | $22.82 | 390,100 | — | — |
| 2005-12-06 | $22.58 | $22.58 | 243,200 | — | — |
| 2005-12-05 | $22.99 | $22.99 | 107,300 | — | — |
| 2005-12-02 | $23.13 | $23.13 | 211,400 | — | — |
| 2005-12-01 | $23.13 | $23.13 | 165,400 | — | — |
| 2005-11-30 | $23.05 | $23.05 | 173,400 | — | — |
| 2005-11-29 | $22.90 | $22.90 | 205,000 | — | — |
| 2005-11-28 | $23.45 | $23.45 | 196,100 | — | — |
| 2005-11-25 | $24.01 | $24.01 | 86,700 | — | — |
| 2005-11-23 | $23.75 | $23.75 | 947,700 | — | — |
| 2005-11-22 | $23.38 | $23.38 | 880,400 | — | — |
| 2005-11-21 | $23.50 | $23.50 | 183,400 | — | — |
| 2005-11-18 | $23.81 | $23.81 | 235,000 | — | — |
| 2005-11-17 | $23.69 | $23.69 | 749,800 | — | — |
| 2005-11-16 | $23.40 | $23.40 | 151,000 | — | — |
| 2005-11-15 | $23.30 | $23.30 | 246,900 | — | — |
| 2005-11-14 | $23.08 | $23.08 | 152,800 | — | — |
| 2005-11-11 | $22.56 | $22.56 | 129,000 | — | — |
| 2005-11-10 | $22.26 | $22.26 | 366,000 | — | — |
| 2005-11-09 | $22.25 | $22.25 | 1,061,800 | — | — |
| 2005-11-08 | $23.58 | $23.58 | 254,400 | — | — |
| 2005-11-07 | $24.33 | $24.33 | 135,300 | — | — |
| 2005-11-04 | $23.82 | $23.82 | 100,700 | — | — |
| 2005-11-03 | $23.90 | $23.90 | 332,100 | — | — |
| 2005-11-02 | $23.90 | $23.90 | 161,000 | — | — |
| 2005-11-01 | $23.90 | $23.90 | 255,500 | — | — |
| 2005-10-31 | $24.31 | $24.31 | 163,800 | — | — |
| 2005-10-28 | $24.18 | $24.18 | 375,900 | — | — |
| 2005-10-27 | $24.50 | $24.50 | 228,800 | — | — |
| 2005-10-26 | $25.01 | $25.01 | 335,900 | — | — |
| 2005-10-25 | $25.05 | $25.05 | 230,100 | — | — |
| 2005-10-24 | $24.64 | $24.64 | 202,700 | — | — |
| 2005-10-21 | $23.94 | $23.94 | 192,400 | — | — |
| 2005-10-20 | $24.20 | $24.20 | 466,100 | — | — |
| 2005-10-19 | $24.29 | $24.29 | 293,700 | — | — |
| 2005-10-18 | $24.40 | $24.40 | 374,900 | — | — |
| 2005-10-17 | $24.48 | $24.48 | 186,600 | — | — |
| 2005-10-14 | $24.82 | $24.82 | 483,100 | — | — |
| 2005-10-13 | $25.84 | $25.84 | 221,600 | — | — |
| 2005-10-12 | $26.30 | $26.30 | 233,300 | — | — |
| 2005-10-11 | $26.81 | $26.81 | 200,100 | — | — |
| 2005-10-10 | $27.05 | $27.05 | 169,700 | — | — |
| 2005-10-07 | $27.51 | $27.51 | 151,500 | — | — |
| 2005-10-06 | $27.60 | $27.60 | 190,800 | — | — |
| 2005-10-05 | $27.60 | $27.60 | 171,800 | — | — |
| 2005-10-04 | $27.71 | $27.71 | 341,000 | — | — |
| 2005-10-03 | $28.18 | $28.18 | 708,800 | — | — |
| 2005-09-30 | $28.22 | $28.22 | 269,500 | — | — |
| 2005-09-29 | $27.95 | $27.95 | 408,200 | — | — |
| 2005-09-28 | $27.85 | $27.85 | 588,200 | — | — |
| 2005-09-27 | $27.86 | $27.86 | 429,000 | — | — |
| 2005-09-26 | $27.90 | $27.90 | 302,500 | — | — |
| 2005-09-23 | $27.76 | $27.76 | 371,700 | — | — |
| 2005-09-22 | $27.55 | $27.55 | 445,800 | — | — |
| 2005-09-21 | $27.73 | $27.73 | 366,000 | — | — |
| 2005-09-20 | $27.62 | $27.62 | 474,600 | — | — |
| 2005-09-19 | $28.14 | $28.14 | 356,500 | — | — |
| 2005-09-16 | $28.08 | $28.08 | 397,900 | — | — |
| 2005-09-15 | $27.91 | $27.91 | 343,300 | — | — |
| 2005-09-14 | $27.75 | $27.75 | 583,400 | — | — |
| 2005-09-13 | $27.25 | $27.25 | 944,200 | — | — |
| 2005-09-12 | $26.95 | $26.95 | 405,500 | — | — |
| 2005-09-09 | $26.07 | $26.07 | 514,800 | — | — |
| 2005-09-08 | $25.40 | $25.40 | 606,200 | — | — |
| 2005-09-07 | $25.42 | $25.42 | 320,900 | — | — |
| 2005-09-06 | $25.75 | $25.75 | 475,300 | — | — |
| 2005-09-02 | $26.75 | $26.75 | 610,200 | — | — |
| 2005-09-01 | $26.88 | $26.88 | 514,300 | — | — |
| 2005-08-31 | $26.10 | $26.10 | 1,145,600 | — | — |
| 2005-08-30 | $26.00 | $26.00 | 794,900 | — | — |
| 2005-08-29 | $26.70 | $26.70 | 853,000 | — | — |
| 2005-08-26 | $24.05 | $24.05 | 1,050,500 | — | — |
| 2005-08-25 | $23.80 | $23.80 | 1,869,300 | — | — |
| 2005-08-24 | $24.64 | $24.64 | 1,372,900 | — | — |
| 2005-08-23 | $25.95 | $25.95 | 1,037,700 | — | — |
| 2005-08-22 | $27.05 | $27.05 | 932,800 | — | — |
| 2005-08-19 | $26.75 | $26.75 | 1,122,600 | — | — |
| 2005-08-18 | $26.33 | $26.33 | 2,172,500 | — | — |
| 2005-08-17 | $24.86 | $24.86 | 4,016,300 | — | — |