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
- 1992-04-16 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 | $16.57 | $16.90 | 523,100 | — | — |
| 2005-12-29 | $16.66 | $16.99 | 428,600 | — | — |
| 2005-12-28 | $16.84 | $17.18 | 659,500 | — | — |
| 2005-12-27 | $16.52 | $16.85 | 645,300 | — | — |
| 2005-12-23 | $16.80 | $17.14 | 320,700 | — | — |
| 2005-12-22 | $16.99 | $17.33 | 552,700 | — | — |
| 2005-12-21 | $16.91 | $17.25 | 595,100 | — | — |
| 2005-12-20 | $16.68 | $17.01 | 642,400 | — | — |
| 2005-12-19 | $16.50 | $16.83 | 448,200 | — | — |
| 2005-12-16 | $17.00 | $17.34 | 1,115,100 | — | — |
| 2005-12-15 | $16.68 | $17.01 | 569,600 | — | — |
| 2005-12-14 | $17.05 | $17.39 | 927,800 | — | — |
| 2005-12-13 | $16.85 | $17.19 | 1,273,200 | — | — |
| 2005-12-12 | $17.03 | $17.37 | 1,279,300 | — | — |
| 2005-12-09 | $17.08 | $17.42 | 870,500 | — | — |
| 2005-12-08 | $16.84 | $17.18 | 925,200 | — | — |
| 2005-12-07 | $16.83 | $17.17 | 692,300 | — | — |
| 2005-12-06 | $17.16 | $17.50 | 560,800 | — | — |
| 2005-12-05 | $17.19 | $17.53 | 1,017,000 | — | — |
| 2005-12-02 | $17.29 | $17.64 | 898,400 | — | — |
| 2005-12-01 | $17.27 | $17.62 | 1,288,200 | — | — |
| 2005-11-30 | $16.93 | $17.27 | 950,900 | — | — |
| 2005-11-29 | $16.76 | $17.10 | 1,024,000 | — | — |
| 2005-11-28 | $16.76 | $17.10 | 1,512,700 | — | — |
| 2005-11-25 | $16.37 | $16.70 | 240,000 | — | — |
| 2005-11-23 | $16.29 | $16.62 | 356,500 | — | — |
| 2005-11-22 | $16.29 | $16.62 | 1,245,000 | — | — |
| 2005-11-21 | $16.24 | $16.56 | 575,700 | — | — |
| 2005-11-18 | $16.27 | $16.60 | 879,400 | — | — |
| 2005-11-17 | $16.35 | $16.68 | 961,200 | — | — |
| 2005-11-16 | $16.35 | $16.68 | 730,100 | — | — |
| 2005-11-15 | $16.35 | $16.68 | 1,036,700 | — | — |
| 2005-11-14 | $16.41 | $16.74 | 1,366,600 | — | — |
| 2005-11-11 | $16.34 | $16.67 | 1,240,300 | — | — |
| 2005-11-10 | $15.81 | $16.13 | 1,287,100 | — | — |
| 2005-11-09 | $15.78 | $16.10 | 704,500 | — | — |
| 2005-11-08 | $15.81 | $16.13 | 1,503,900 | — | — |
| 2005-11-07 | $15.98 | $16.30 | 2,406,800 | — | — |
| 2005-11-04 | $15.86 | $16.18 | 632,300 | — | — |
| 2005-11-03 | $16.00 | $16.32 | 1,206,500 | — | — |
| 2005-11-02 | $16.11 | $16.43 | 868,900 | — | — |
| 2005-11-01 | $15.83 | $16.15 | 1,885,700 | — | — |
| 2005-10-31 | $15.99 | $16.31 | 2,914,600 | — | — |
| 2005-10-28 | $14.92 | $15.22 | 2,410,600 | — | — |
| 2005-10-27 | $14.74 | $15.03 | 2,710,100 | — | — |
| 2005-10-26 | $15.00 | $15.30 | 8,171,800 | — | — |
| 2005-10-25 | $16.79 | $17.13 | 1,976,300 | — | — |
| 2005-10-24 | $16.83 | $17.17 | 1,923,200 | — | — |
| 2005-10-21 | $16.90 | $17.24 | 1,189,900 | — | — |
| 2005-10-20 | $17.21 | $17.55 | 1,052,400 | — | — |
| 2005-10-19 | $17.32 | $17.67 | 1,496,900 | — | — |
| 2005-10-18 | $16.85 | $17.19 | 1,209,200 | — | — |
| 2005-10-17 | $17.20 | $17.54 | 1,328,200 | — | — |
| 2005-10-14 | $17.20 | $17.54 | 948,400 | — | — |
| 2005-10-13 | $17.27 | $17.62 | 1,351,400 | — | — |
| 2005-10-12 | $17.24 | $17.58 | 1,137,100 | — | — |
| 2005-10-11 | $17.23 | $17.57 | 2,082,300 | — | — |
| 2005-10-10 | $17.51 | $17.86 | 1,205,100 | — | — |
| 2005-10-07 | $17.59 | $17.94 | 717,500 | — | — |
| 2005-10-06 | $17.62 | $17.97 | 1,346,900 | — | — |
| 2005-10-05 | $17.50 | $17.85 | 1,802,800 | — | — |
| 2005-10-04 | $17.76 | $18.12 | 1,248,400 | — | — |
| 2005-10-03 | $17.91 | $18.27 | 1,384,200 | — | — |
| 2005-09-30 | $18.20 | $18.56 | 1,057,100 | — | — |
| 2005-09-29 | $18.06 | $18.42 | 1,250,700 | — | — |
| 2005-09-28 | $18.26 | $18.63 | 1,379,600 | — | — |
| 2005-09-27 | $18.86 | $19.24 | 2,106,000 | — | — |
| 2005-09-26 | $18.79 | $19.17 | 1,150,300 | — | — |
| 2005-09-23 | $19.12 | $19.50 | 746,500 | — | — |
| 2005-09-22 | $19.32 | $19.71 | 829,300 | — | — |
| 2005-09-21 | $19.55 | $19.94 | 782,100 | — | — |
| 2005-09-20 | $19.51 | $19.90 | 1,631,000 | — | — |
| 2005-09-19 | $19.76 | $20.16 | 410,300 | — | — |
| 2005-09-16 | $19.99 | $20.39 | 1,115,300 | — | — |
| 2005-09-15 | $19.86 | $20.26 | 426,600 | — | — |
| 2005-09-14 | $19.84 | $20.24 | 866,500 | — | — |
| 2005-09-13 | $20.34 | $20.75 | 658,700 | — | — |
| 2005-09-12 | $20.45 | $20.86 | 419,100 | — | — |
| 2005-09-09 | $20.30 | $20.71 | 399,300 | — | — |
| 2005-09-08 | $19.88 | $20.28 | 804,800 | — | — |
| 2005-09-07 | $20.49 | $20.90 | 425,300 | — | — |
| 2005-09-06 | $20.26 | $20.67 | 810,100 | — | — |
| 2005-09-02 | $20.36 | $20.77 | 388,400 | — | — |
| 2005-09-01 | $20.55 | $20.96 | 453,700 | — | — |
| 2005-08-31 | $20.53 | $20.94 | 560,000 | — | — |
| 2005-08-30 | $19.85 | $20.25 | 447,400 | — | — |
| 2005-08-29 | $20.00 | $20.40 | 548,400 | — | — |
| 2005-08-26 | $19.74 | $20.13 | 562,400 | — | — |
| 2005-08-25 | $19.71 | $20.10 | 744,800 | — | — |
| 2005-08-24 | $19.68 | $20.07 | 1,051,400 | — | — |
| 2005-08-23 | $19.75 | $20.14 | 513,200 | — | — |
| 2005-08-22 | $19.96 | $20.36 | 629,600 | — | — |
| 2005-08-19 | $19.98 | $20.38 | 400,000 | — | — |
| 2005-08-18 | $19.89 | $20.29 | 620,000 | — | — |
| 2005-08-17 | $20.14 | $20.54 | 720,400 | — | — |
| 2005-08-16 | $19.97 | $20.37 | 1,760,700 | — | — |
| 2005-08-15 | $20.95 | $21.37 | 418,500 | — | — |
| 2005-08-12 | $20.94 | $21.36 | 471,100 | — | — |
| 2005-08-11 | $20.99 | $21.41 | 968,100 | — | — |
| 2005-08-10 | $20.89 | $21.31 | 810,200 | — | — |
| 2005-08-09 | $20.53 | $20.94 | 1,620,100 | — | — |
| 2005-08-08 | $19.61 | $20.00 | 889,300 | — | — |
| 2005-08-05 | $19.78 | $20.18 | 1,237,200 | — | — |
| 2005-08-04 | $20.06 | $20.46 | 734,100 | — | — |
| 2005-08-03 | $20.52 | $20.93 | 593,000 | — | — |
| 2005-08-02 | $20.78 | $21.20 | 462,700 | — | — |
| 2005-08-01 | $20.77 | $21.19 | 537,200 | — | — |
| 2005-07-29 | $20.69 | $21.10 | 771,700 | — | — |
| 2005-07-28 | $20.61 | $21.02 | 619,900 | — | — |
| 2005-07-27 | $20.63 | $21.04 | 1,109,700 | — | — |
| 2005-07-26 | $20.12 | $20.52 | 1,510,800 | — | — |
| 2005-07-25 | $20.40 | $20.81 | 723,800 | — | — |
| 2005-07-22 | $21.02 | $21.44 | 672,500 | — | — |
| 2005-07-21 | $20.82 | $21.24 | 1,534,500 | — | — |
| 2005-07-20 | $21.30 | $21.73 | 1,097,200 | — | — |
| 2005-07-19 | $20.90 | $21.32 | 752,700 | — | — |
| 2005-07-18 | $20.25 | $20.65 | 425,100 | — | — |
| 2005-07-15 | $20.28 | $20.69 | 652,000 | — | — |
| 2005-07-14 | $20.07 | $20.47 | 1,165,100 | — | — |
| 2005-07-13 | $20.64 | $21.05 | 1,102,000 | — | — |
| 2005-07-12 | $21.02 | $21.44 | 921,700 | — | — |
| 2005-07-11 | $20.87 | $21.29 | 1,221,200 | — | — |
| 2005-07-08 | $20.63 | $21.04 | 788,200 | — | — |
| 2005-07-07 | $20.16 | $20.56 | 967,800 | — | — |
| 2005-07-06 | $19.96 | $20.36 | 892,300 | — | — |
| 2005-07-05 | $19.99 | $20.39 | 1,222,600 | — | — |
| 2005-07-01 | $19.92 | $20.32 | 1,130,800 | — | — |
| 2005-06-30 | $19.12 | $19.50 | 880,000 | — | — |
| 2005-06-29 | $19.51 | $19.90 | 466,500 | — | — |
| 2005-06-28 | $19.26 | $19.65 | 720,400 | — | — |
| 2005-06-27 | $18.81 | $19.19 | 843,800 | — | — |
| 2005-06-24 | $18.80 | $19.18 | 4,082,400 | — | — |
| 2005-06-23 | $19.03 | $19.41 | 514,300 | — | — |
| 2005-06-22 | $19.43 | $19.82 | 973,800 | — | — |
| 2005-06-21 | $19.54 | $19.93 | 1,603,800 | — | — |
| 2005-06-20 | $19.06 | $19.44 | 689,000 | — | — |
| 2005-06-17 | $18.86 | $19.24 | 1,121,200 | — | — |
| 2005-06-16 | $18.75 | $19.12 | 725,200 | — | — |
| 2005-06-15 | $18.74 | $19.11 | 756,700 | — | — |
| 2005-06-14 | $18.85 | $19.23 | 636,500 | — | — |
| 2005-06-13 | $18.86 | $19.24 | 584,300 | — | — |
| 2005-06-10 | $19.09 | $19.47 | 844,000 | — | — |
| 2005-06-09 | $18.44 | $18.81 | 559,700 | — | — |
| 2005-06-08 | $18.29 | $18.66 | 823,100 | — | — |
| 2005-06-07 | $18.53 | $18.90 | 871,700 | — | — |
| 2005-06-06 | $18.40 | $18.77 | 1,094,300 | — | — |
| 2005-06-03 | $18.13 | $18.49 | 595,200 | — | — |
| 2005-06-02 | $18.31 | $18.68 | 923,200 | — | — |
| 2005-06-01 | $18.50 | $18.87 | 868,500 | — | — |
| 2005-05-31 | $18.36 | $18.73 | 654,400 | — | — |
| 2005-05-27 | $18.55 | $18.92 | 1,066,100 | — | — |
| 2005-05-26 | $18.77 | $19.15 | 2,725,600 | — | — |
| 2005-05-25 | $17.71 | $18.06 | 774,200 | — | — |
| 2005-05-24 | $17.60 | $17.95 | 910,800 | — | — |
| 2005-05-23 | $17.77 | $18.13 | 1,073,700 | — | — |
| 2005-05-20 | $17.86 | $18.22 | 384,200 | — | — |
| 2005-05-19 | $17.92 | $18.28 | 730,700 | — | — |
| 2005-05-18 | $18.00 | $18.36 | 1,187,000 | — | — |
| 2005-05-17 | $17.74 | $18.09 | 1,404,300 | — | — |
| 2005-05-16 | $17.76 | $18.12 | 784,700 | — | — |
| 2005-05-13 | $17.70 | $18.05 | 734,800 | — | — |
| 2005-05-12 | $17.79 | $18.15 | 996,600 | — | — |
| 2005-05-11 | $18.32 | $18.69 | 750,700 | — | — |
| 2005-05-10 | $18.50 | $18.87 | 1,398,800 | — | — |
| 2005-05-09 | $18.68 | $19.05 | 780,600 | — | — |
| 2005-05-06 | $18.61 | $18.98 | 2,875,700 | — | — |
| 2005-05-05 | $18.27 | $18.64 | 1,384,800 | — | — |
| 2005-05-04 | $18.38 | $18.75 | 1,425,200 | — | — |
| 2005-05-03 | $17.60 | $17.95 | 1,174,500 | — | — |
| 2005-05-02 | $17.68 | $18.03 | 1,104,800 | — | — |
| 2005-04-29 | $17.20 | $17.54 | 899,900 | — | — |
| 2005-04-28 | $17.04 | $17.38 | 708,400 | — | — |
| 2005-04-27 | $17.26 | $17.61 | 716,500 | — | — |
| 2005-04-26 | $17.17 | $17.51 | 975,100 | — | — |
| 2005-04-25 | $17.91 | $18.27 | 1,072,200 | — | — |
| 2005-04-22 | $17.65 | $18.00 | 1,980,200 | — | — |
| 2005-04-21 | $17.12 | $17.46 | 2,621,700 | — | — |
| 2005-04-20 | $16.72 | $17.05 | 1,402,800 | — | — |
| 2005-04-19 | $16.96 | $17.30 | 754,200 | — | — |
| 2005-04-18 | $16.81 | $17.15 | 818,100 | — | — |
| 2005-04-15 | $16.57 | $16.90 | 861,800 | — | — |
| 2005-04-14 | $17.02 | $17.36 | 909,100 | — | — |
| 2005-04-13 | $17.27 | $17.62 | 1,084,300 | — | — |
| 2005-04-12 | $17.45 | $17.80 | 1,409,800 | — | — |
| 2005-04-11 | $17.58 | $17.93 | 986,800 | — | — |
| 2005-04-08 | $17.78 | $18.14 | 516,100 | — | — |
| 2005-04-07 | $18.10 | $18.46 | 568,600 | — | — |
| 2005-04-06 | $17.95 | $18.31 | 854,900 | — | — |
| 2005-04-05 | $17.79 | $18.15 | 1,238,700 | — | — |
| 2005-04-04 | $18.01 | $18.37 | 1,189,100 | — | — |
| 2005-04-01 | $18.00 | $18.36 | 1,189,800 | — | — |
| 2005-03-31 | $18.25 | $18.61 | 799,700 | — | — |
| 2005-03-30 | $18.50 | $18.87 | 695,600 | — | — |
| 2005-03-29 | $18.16 | $18.52 | 966,200 | — | — |
| 2005-03-28 | $18.60 | $18.97 | 743,700 | — | — |
| 2005-03-24 | $18.81 | $19.19 | 567,400 | — | — |
| 2005-03-23 | $18.58 | $18.95 | 752,200 | — | — |
| 2005-03-22 | $18.84 | $19.22 | 879,200 | — | — |
| 2005-03-21 | $18.86 | $19.24 | 656,200 | — | — |
| 2005-03-18 | $18.70 | $19.07 | 1,756,300 | — | — |
| 2005-03-17 | $19.30 | $19.69 | 763,400 | — | — |
| 2005-03-16 | $19.10 | $19.48 | 978,100 | — | — |
| 2005-03-15 | $19.50 | $19.89 | 1,464,600 | — | — |
| 2005-03-14 | $19.48 | $19.87 | 1,177,800 | — | — |
| 2005-03-11 | $19.82 | $20.22 | 867,500 | — | — |
| 2005-03-10 | $19.77 | $20.17 | 1,341,800 | — | — |
| 2005-03-09 | $19.30 | $19.69 | 1,287,500 | — | — |
| 2005-03-08 | $19.58 | $19.97 | 1,447,000 | — | — |
| 2005-03-07 | $19.97 | $20.37 | 692,600 | — | — |
| 2005-03-04 | $20.02 | $20.42 | 921,300 | — | — |
| 2005-03-03 | $20.03 | $20.43 | 1,990,000 | — | — |
| 2005-03-02 | $19.86 | $20.26 | 1,363,900 | — | — |
| 2005-03-01 | $19.79 | $20.19 | 1,083,700 | — | — |
| 2005-02-28 | $19.47 | $19.86 | 1,519,600 | — | — |
| 2005-02-25 | $19.40 | $19.79 | 1,853,300 | — | — |
| 2005-02-24 | $19.38 | $19.77 | 1,942,600 | — | — |
| 2005-02-23 | $18.32 | $18.69 | 2,241,500 | — | — |
| 2005-02-22 | $18.57 | $18.94 | 2,031,200 | — | — |
| 2005-02-18 | $18.70 | $19.07 | 1,101,200 | — | — |
| 2005-02-17 | $19.05 | $19.43 | 1,859,700 | — | — |
| 2005-02-16 | $18.70 | $19.07 | 3,525,500 | — | — |
| 2005-02-15 | $18.40 | $18.77 | 4,423,000 | — | — |
| 2005-02-14 | $19.17 | $19.55 | 1,936,300 | — | — |
| 2005-02-11 | $19.74 | $20.13 | 1,479,600 | — | — |
| 2005-02-10 | $19.42 | $19.81 | 741,600 | — | — |
| 2005-02-09 | $19.26 | $19.65 | 824,900 | — | — |
| 2005-02-08 | $19.44 | $19.83 | 1,047,600 | — | — |
| 2005-02-07 | $19.43 | $19.82 | 1,790,300 | — | — |
| 2005-02-04 | $19.50 | $19.89 | 3,330,900 | — | — |
| 2005-02-03 | $20.65 | $21.06 | 1,048,200 | — | — |
| 2005-02-02 | $20.86 | $21.28 | 752,900 | — | — |
| 2005-02-01 | $20.62 | $21.03 | 461,300 | — | — |
| 2005-01-31 | $20.53 | $20.94 | 490,200 | — | — |
| 2005-01-28 | $20.05 | $20.45 | 966,400 | — | — |
| 2005-01-27 | $20.19 | $20.59 | 1,262,800 | — | — |
| 2005-01-26 | $20.34 | $20.75 | 447,800 | — | — |
| 2005-01-25 | $20.18 | $20.58 | 608,200 | — | — |
| 2005-01-24 | $20.01 | $20.41 | 424,600 | — | — |
| 2005-01-21 | $20.30 | $20.71 | 685,400 | — | — |
| 2005-01-20 | $20.54 | $20.95 | 577,500 | — | — |
| 2005-01-19 | $20.88 | $21.30 | 575,100 | — | — |
| 2005-01-18 | $21.19 | $21.61 | 1,618,400 | — | — |
| 2005-01-14 | $20.68 | $21.09 | 1,501,600 | — | — |
| 2005-01-13 | $20.57 | $20.98 | 1,590,400 | — | — |
| 2005-01-12 | $20.12 | $20.52 | 1,496,400 | — | — |
| 2005-01-11 | $20.05 | $20.45 | 998,700 | — | — |
| 2005-01-10 | $20.26 | $20.67 | 1,295,100 | — | — |
| 2005-01-07 | $20.31 | $20.72 | 954,200 | — | — |
| 2005-01-06 | $20.74 | $21.15 | 727,500 | — | — |
| 2005-01-05 | $20.78 | $21.20 | 1,480,700 | — | — |
| 2005-01-04 | $20.82 | $21.24 | 1,279,500 | — | — |
| 2005-01-03 | $21.31 | $21.74 | 932,900 | — | — |