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
- 1990-05-11 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 | $21.73 | $28.08 | 378,100 | — | — |
| 2005-12-29 | $21.96 | $28.38 | 583,900 | — | — |
| 2005-12-28 | $21.83 | $28.21 | 750,400 | — | — |
| 2005-12-27 | $21.82 | $28.20 | 517,500 | — | — |
| 2005-12-23 | $22.08 | $28.54 | 357,500 | — | — |
| 2005-12-22 | $22.18 | $28.67 | 1,373,800 | — | — |
| 2005-12-21 | $22.03 | $28.47 | 867,000 | — | — |
| 2005-12-20 | $21.95 | $28.37 | 859,000 | — | — |
| 2005-12-19 | $22.08 | $28.54 | 1,385,800 | — | — |
| 2005-12-16 | $22.60 | $29.21 | 2,201,200 | — | — |
| 2005-12-15 | $22.26 | $28.77 | 1,969,600 | — | — |
| 2005-12-14 | $22.05 | $28.50 | 2,160,300 | — | — |
| 2005-12-13 | $21.92 | $28.33 | 1,534,900 | — | — |
| 2005-12-12 | $21.74 | $28.10 | 2,095,500 | — | — |
| 2005-12-09 | $21.58 | $27.89 | 1,517,400 | — | — |
| 2005-12-08 | $21.56 | $27.86 | 1,388,600 | — | — |
| 2005-12-07 | $21.65 | $27.98 | 1,204,500 | — | — |
| 2005-12-06 | $21.46 | $27.73 | 1,424,800 | — | — |
| 2005-12-05 | $21.34 | $27.58 | 1,781,400 | — | — |
| 2005-12-02 | $21.13 | $27.31 | 901,200 | — | — |
| 2005-12-01 | $21.10 | $27.27 | 1,187,800 | — | — |
| 2005-11-30 | $20.72 | $26.78 | 1,013,700 | — | — |
| 2005-11-29 | $20.94 | $27.06 | 1,251,400 | — | — |
| 2005-11-28 | $20.84 | $26.93 | 1,934,500 | — | — |
| 2005-11-25 | $20.65 | $26.69 | 293,600 | — | — |
| 2005-11-23 | $20.71 | $26.77 | 1,091,600 | — | — |
| 2005-11-22 | $20.58 | $26.60 | 2,173,200 | — | — |
| 2005-11-21 | $20.39 | $26.35 | 1,302,700 | — | — |
| 2005-11-18 | $20.17 | $26.07 | 1,351,800 | — | — |
| 2005-11-17 | $20.10 | $25.98 | 2,260,900 | — | — |
| 2005-11-16 | $20.00 | $25.85 | 1,460,200 | — | — |
| 2005-11-15 | $20.07 | $25.94 | 2,784,400 | — | — |
| 2005-11-14 | $19.90 | $25.72 | 1,878,300 | — | — |
| 2005-11-11 | $19.87 | $25.68 | 1,241,400 | — | — |
| 2005-11-10 | $19.98 | $25.82 | 1,483,600 | — | — |
| 2005-11-09 | $20.04 | $25.90 | 1,312,000 | — | — |
| 2005-11-08 | $20.22 | $26.13 | 1,141,500 | — | — |
| 2005-11-07 | $20.27 | $26.20 | 1,790,700 | — | — |
| 2005-11-04 | $20.07 | $25.94 | 2,399,700 | — | — |
| 2005-11-03 | $20.05 | $25.91 | 2,069,000 | — | — |
| 2005-11-02 | $19.98 | $25.82 | 2,116,300 | — | — |
| 2005-11-01 | $19.79 | $25.58 | 920,500 | — | — |
| 2005-10-31 | $19.88 | $25.69 | 1,604,000 | — | — |
| 2005-10-28 | $19.68 | $25.43 | 1,136,000 | — | — |
| 2005-10-27 | $19.28 | $24.92 | 1,127,400 | — | — |
| 2005-10-26 | $19.01 | $24.57 | 837,200 | — | — |
| 2005-10-25 | $18.97 | $24.52 | 962,600 | — | — |
| 2005-10-24 | $19.15 | $24.75 | 1,378,200 | — | — |
| 2005-10-21 | $18.53 | $23.95 | 1,802,300 | — | — |
| 2005-10-20 | $19.17 | $24.77 | 1,066,100 | — | — |
| 2005-10-19 | $19.23 | $24.85 | 1,257,600 | — | — |
| 2005-10-18 | $19.18 | $24.79 | 942,400 | — | — |
| 2005-10-17 | $19.18 | $24.79 | 827,600 | — | — |
| 2005-10-14 | $18.94 | $24.48 | 826,800 | — | — |
| 2005-10-13 | $19.01 | $24.57 | 569,400 | — | — |
| 2005-10-12 | $19.02 | $24.58 | 934,100 | — | — |
| 2005-10-11 | $19.25 | $24.88 | 957,800 | — | — |
| 2005-10-10 | $19.19 | $24.80 | 494,800 | — | — |
| 2005-10-07 | $19.30 | $24.94 | 625,300 | — | — |
| 2005-10-06 | $19.29 | $24.93 | 1,007,500 | — | — |
| 2005-10-05 | $19.49 | $25.19 | 851,400 | — | — |
| 2005-10-04 | $19.82 | $25.62 | 710,600 | — | — |
| 2005-10-03 | $19.85 | $25.65 | 738,100 | — | — |
| 2005-09-30 | $19.97 | $25.81 | 1,266,700 | — | — |
| 2005-09-29 | $19.80 | $25.59 | 1,065,400 | — | — |
| 2005-09-28 | $19.75 | $25.52 | 662,500 | — | — |
| 2005-09-27 | $19.96 | $25.80 | 970,500 | — | — |
| 2005-09-26 | $20.06 | $25.93 | 1,102,900 | — | — |
| 2005-09-23 | $20.05 | $25.91 | 1,058,500 | — | — |
| 2005-09-22 | $19.89 | $25.71 | 1,393,800 | — | — |
| 2005-09-21 | $19.84 | $25.64 | 1,332,000 | — | — |
| 2005-09-20 | $20.16 | $26.05 | 1,270,700 | — | — |
| 2005-09-19 | $20.36 | $26.31 | 1,078,900 | — | — |
| 2005-09-16 | $20.47 | $26.46 | 4,009,300 | — | — |
| 2005-09-15 | $20.46 | $26.44 | 1,112,700 | — | — |
| 2005-09-14 | $20.75 | $26.82 | 720,200 | — | — |
| 2005-09-13 | $20.66 | $26.70 | 780,000 | — | — |
| 2005-09-12 | $20.77 | $26.84 | 1,011,500 | — | — |
| 2005-09-09 | $20.73 | $26.79 | 528,100 | — | — |
| 2005-09-08 | $20.72 | $26.78 | 587,700 | — | — |
| 2005-09-07 | $21.01 | $27.15 | 760,200 | — | — |
| 2005-09-06 | $20.94 | $27.06 | 1,018,300 | — | — |
| 2005-09-02 | $20.61 | $26.64 | 714,300 | — | — |
| 2005-09-01 | $20.60 | $26.62 | 828,800 | — | — |
| 2005-08-31 | $20.81 | $26.89 | 1,269,500 | — | — |
| 2005-08-30 | $20.29 | $26.22 | 1,054,500 | — | — |
| 2005-08-29 | $20.52 | $26.52 | 1,173,700 | — | — |
| 2005-08-26 | $20.45 | $26.43 | 703,600 | — | — |
| 2005-08-25 | $20.73 | $26.79 | 688,700 | — | — |
| 2005-08-24 | $20.59 | $26.61 | 544,900 | — | — |
| 2005-08-23 | $20.75 | $26.82 | 949,200 | — | — |
| 2005-08-22 | $20.58 | $26.60 | 563,200 | — | — |
| 2005-08-19 | $20.67 | $26.71 | 810,800 | — | — |
| 2005-08-18 | $20.80 | $26.88 | 600,400 | — | — |
| 2005-08-17 | $20.94 | $27.06 | 608,700 | — | — |
| 2005-08-16 | $20.91 | $27.02 | 804,900 | — | — |
| 2005-08-15 | $21.15 | $27.33 | 671,900 | — | — |
| 2005-08-12 | $21.08 | $27.24 | 764,200 | — | — |
| 2005-08-11 | $21.08 | $27.24 | 783,200 | — | — |
| 2005-08-10 | $21.18 | $27.37 | 576,600 | — | — |
| 2005-08-09 | $21.19 | $27.39 | 688,800 | — | — |
| 2005-08-08 | $21.08 | $27.24 | 749,300 | — | — |
| 2005-08-05 | $21.19 | $27.39 | 1,339,200 | — | — |
| 2005-08-04 | $21.43 | $27.70 | 900,100 | — | — |
| 2005-08-03 | $21.48 | $27.76 | 1,104,600 | — | — |
| 2005-08-02 | $21.64 | $27.97 | 863,300 | — | — |
| 2005-08-01 | $21.41 | $27.67 | 658,400 | — | — |
| 2005-07-29 | $21.59 | $27.90 | 895,900 | — | — |
| 2005-07-28 | $21.88 | $28.28 | 1,216,400 | — | — |
| 2005-07-27 | $21.43 | $27.70 | 695,800 | — | — |
| 2005-07-26 | $21.28 | $27.50 | 618,400 | — | — |
| 2005-07-25 | $21.40 | $27.66 | 690,100 | — | — |
| 2005-07-22 | $21.46 | $27.73 | 495,100 | — | — |
| 2005-07-21 | $21.38 | $27.63 | 777,000 | — | — |
| 2005-07-20 | $21.47 | $27.75 | 1,293,300 | — | — |
| 2005-07-19 | $21.65 | $27.98 | 1,153,600 | — | — |
| 2005-07-18 | $21.07 | $27.23 | 623,100 | — | — |
| 2005-07-15 | $21.13 | $27.31 | 810,300 | — | — |
| 2005-07-14 | $21.02 | $27.17 | 614,900 | — | — |
| 2005-07-13 | $21.04 | $27.19 | 720,200 | — | — |
| 2005-07-12 | $20.99 | $27.13 | 924,100 | — | — |
| 2005-07-11 | $21.07 | $27.23 | 831,500 | — | — |
| 2005-07-08 | $20.86 | $26.96 | 728,000 | — | — |
| 2005-07-07 | $20.55 | $26.56 | 1,620,800 | — | — |
| 2005-07-06 | $20.98 | $27.11 | 738,100 | — | — |
| 2005-07-05 | $21.02 | $27.17 | 793,000 | — | — |
| 2005-07-01 | $20.63 | $26.66 | 909,100 | — | — |
| 2005-06-30 | $20.52 | $26.52 | 982,400 | — | — |
| 2005-06-29 | $20.91 | $27.02 | 1,411,200 | — | — |
| 2005-06-28 | $21.54 | $27.84 | 1,835,800 | — | — |
| 2005-06-27 | $20.86 | $26.96 | 1,375,900 | — | — |
| 2005-06-24 | $20.32 | $26.26 | 584,600 | — | — |
| 2005-06-23 | $20.52 | $26.52 | 647,300 | — | — |
| 2005-06-22 | $20.93 | $27.05 | 1,390,900 | — | — |
| 2005-06-21 | $20.71 | $26.77 | 896,300 | — | — |
| 2005-06-20 | $20.47 | $26.46 | 931,600 | — | — |
| 2005-06-17 | $20.34 | $26.29 | 1,539,100 | — | — |
| 2005-06-16 | $20.18 | $26.08 | 893,600 | — | — |
| 2005-06-15 | $20.19 | $26.09 | 752,700 | — | — |
| 2005-06-14 | $20.35 | $26.30 | 902,500 | — | — |
| 2005-06-13 | $20.18 | $26.08 | 862,700 | — | — |
| 2005-06-10 | $20.21 | $26.12 | 497,200 | — | — |
| 2005-06-09 | $20.20 | $26.11 | 754,900 | — | — |
| 2005-06-08 | $20.11 | $25.99 | 739,500 | — | — |
| 2005-06-07 | $20.20 | $26.11 | 1,762,200 | — | — |
| 2005-06-06 | $20.07 | $25.94 | 823,700 | — | — |
| 2005-06-03 | $19.90 | $25.72 | 781,900 | — | — |
| 2005-06-02 | $20.05 | $25.91 | 1,347,000 | — | — |
| 2005-06-01 | $19.99 | $25.83 | 1,094,200 | — | — |
| 2005-05-31 | $20.00 | $25.85 | 2,339,600 | — | — |
| 2005-05-27 | $19.80 | $25.59 | 637,700 | — | — |
| 2005-05-26 | $19.65 | $25.40 | 730,700 | — | — |
| 2005-05-25 | $19.75 | $25.52 | 1,062,100 | — | — |
| 2005-05-24 | $19.69 | $25.45 | 1,099,700 | — | — |
| 2005-05-23 | $19.81 | $25.60 | 635,900 | — | — |
| 2005-05-20 | $19.74 | $25.51 | 1,641,600 | — | — |
| 2005-05-19 | $19.93 | $25.76 | 636,800 | — | — |
| 2005-05-18 | $19.91 | $25.73 | 1,874,400 | — | — |
| 2005-05-17 | $19.72 | $25.49 | 2,030,700 | — | — |
| 2005-05-16 | $19.76 | $25.54 | 1,907,200 | — | — |
| 2005-05-13 | $19.22 | $24.84 | 1,231,900 | — | — |
| 2005-05-12 | $19.23 | $24.85 | 1,018,900 | — | — |
| 2005-05-11 | $19.31 | $24.96 | 772,900 | — | — |
| 2005-05-10 | $19.10 | $24.68 | 1,122,700 | — | — |
| 2005-05-09 | $19.15 | $24.75 | 893,700 | — | — |
| 2005-05-06 | $18.94 | $24.48 | 725,400 | — | — |
| 2005-05-05 | $19.00 | $24.56 | 765,100 | — | — |
| 2005-05-04 | $19.25 | $24.88 | 980,800 | — | — |
| 2005-05-03 | $19.00 | $24.56 | 1,626,300 | — | — |
| 2005-05-02 | $18.57 | $24.00 | 1,148,700 | — | — |
| 2005-04-29 | $18.27 | $23.61 | 1,103,200 | — | — |
| 2005-04-28 | $18.07 | $23.35 | 1,944,500 | — | — |
| 2005-04-27 | $18.22 | $23.55 | 1,316,700 | — | — |
| 2005-04-26 | $18.08 | $23.37 | 776,800 | — | — |
| 2005-04-25 | $18.26 | $23.60 | 835,200 | — | — |
| 2005-04-22 | $18.04 | $23.31 | 843,500 | — | — |
| 2005-04-21 | $18.39 | $23.77 | 646,700 | — | — |
| 2005-04-20 | $18.20 | $23.52 | 1,262,800 | — | — |
| 2005-04-19 | $18.45 | $23.84 | 1,075,700 | — | — |
| 2005-04-18 | $18.15 | $23.46 | 999,000 | — | — |
| 2005-04-15 | $17.92 | $23.16 | 1,183,500 | — | — |
| 2005-04-14 | $18.33 | $23.69 | 991,300 | — | — |
| 2005-04-13 | $18.46 | $23.86 | 541,300 | — | — |
| 2005-04-12 | $18.66 | $24.12 | 1,412,100 | — | — |
| 2005-04-11 | $18.84 | $24.35 | 483,900 | — | — |
| 2005-04-08 | $18.97 | $24.52 | 475,900 | — | — |
| 2005-04-07 | $19.13 | $24.72 | 657,200 | — | — |
| 2005-04-06 | $19.13 | $24.72 | 767,600 | — | — |
| 2005-04-05 | $19.01 | $24.57 | 1,167,700 | — | — |
| 2005-04-04 | $18.69 | $24.15 | 938,800 | — | — |
| 2005-04-01 | $18.72 | $24.19 | 1,042,600 | — | — |
| 2005-03-31 | $18.94 | $24.48 | 1,581,800 | — | — |
| 2005-03-30 | $18.78 | $24.27 | 1,288,500 | — | — |
| 2005-03-29 | $18.82 | $24.32 | 1,751,500 | — | — |
| 2005-03-28 | $19.02 | $24.58 | 1,078,200 | — | — |
| 2005-03-24 | $18.82 | $24.32 | 1,028,200 | — | — |
| 2005-03-23 | $18.82 | $24.32 | 1,313,600 | — | — |
| 2005-03-22 | $18.69 | $24.15 | 2,403,600 | — | — |
| 2005-03-21 | $18.66 | $24.12 | 1,755,500 | — | — |
| 2005-03-18 | $18.50 | $23.91 | 4,457,000 | — | — |
| 2005-03-17 | $18.84 | $24.35 | 1,348,500 | — | — |
| 2005-03-16 | $18.89 | $24.41 | 2,060,400 | — | — |
| 2005-03-15 | $19.40 | $25.07 | 765,800 | — | — |
| 2005-03-14 | $19.68 | $25.43 | 1,121,200 | — | — |
| 2005-03-11 | $19.28 | $24.92 | 735,300 | — | — |
| 2005-03-10 | $19.44 | $25.12 | 1,122,600 | — | — |
| 2005-03-09 | $19.73 | $25.50 | 1,196,600 | — | — |
| 2005-03-08 | $20.00 | $25.85 | 1,043,100 | — | — |
| 2005-03-07 | $19.72 | $25.49 | 959,400 | — | — |
| 2005-03-04 | $19.99 | $25.83 | 918,900 | — | — |
| 2005-03-03 | $19.90 | $25.72 | 1,090,800 | — | — |
| 2005-03-02 | $19.88 | $25.69 | 1,052,400 | — | — |
| 2005-03-01 | $19.94 | $25.77 | 1,544,400 | — | — |
| 2005-02-28 | $19.53 | $25.24 | 870,600 | — | — |
| 2005-02-25 | $19.37 | $25.03 | 343,800 | — | — |
| 2005-02-24 | $19.41 | $25.09 | 637,500 | — | — |
| 2005-02-23 | $19.42 | $25.10 | 677,100 | — | — |
| 2005-02-22 | $19.26 | $24.89 | 820,600 | — | — |
| 2005-02-18 | $19.74 | $25.51 | 765,900 | — | — |
| 2005-02-17 | $19.73 | $25.50 | 953,500 | — | — |
| 2005-02-16 | $19.67 | $25.42 | 674,600 | — | — |
| 2005-02-15 | $19.77 | $25.55 | 1,059,300 | — | — |
| 2005-02-14 | $19.70 | $25.46 | 882,700 | — | — |
| 2005-02-11 | $19.66 | $25.41 | 751,700 | — | — |
| 2005-02-10 | $19.61 | $25.34 | 695,700 | — | — |
| 2005-02-09 | $19.68 | $25.43 | 982,400 | — | — |
| 2005-02-08 | $19.76 | $25.54 | 1,043,700 | — | — |
| 2005-02-07 | $19.75 | $25.52 | 1,264,900 | — | — |
| 2005-02-04 | $19.79 | $25.58 | 1,428,300 | — | — |
| 2005-02-03 | $19.74 | $25.51 | 3,806,400 | — | — |
| 2005-02-02 | $18.97 | $24.52 | 857,000 | — | — |
| 2005-02-01 | $19.10 | $24.68 | 797,500 | — | — |
| 2005-01-31 | $19.04 | $24.61 | 554,300 | — | — |
| 2005-01-28 | $18.61 | $24.05 | 875,600 | — | — |
| 2005-01-27 | $18.73 | $24.21 | 546,300 | — | — |
| 2005-01-26 | $18.70 | $24.17 | 374,100 | — | — |
| 2005-01-25 | $18.72 | $24.19 | 560,900 | — | — |
| 2005-01-24 | $18.56 | $23.99 | 679,200 | — | — |
| 2005-01-21 | $18.69 | $24.15 | 601,900 | — | — |
| 2005-01-20 | $18.86 | $24.37 | 762,700 | — | — |
| 2005-01-19 | $19.09 | $24.67 | 582,900 | — | — |
| 2005-01-18 | $19.04 | $24.61 | 896,100 | — | — |
| 2005-01-14 | $19.06 | $24.63 | 407,800 | — | — |
| 2005-01-13 | $18.97 | $24.52 | 962,900 | — | — |
| 2005-01-12 | $18.88 | $24.40 | 559,900 | — | — |
| 2005-01-11 | $18.60 | $24.04 | 986,700 | — | — |
| 2005-01-10 | $18.56 | $23.99 | 741,800 | — | — |
| 2005-01-07 | $18.66 | $24.12 | 727,000 | — | — |
| 2005-01-06 | $18.68 | $24.14 | 1,328,400 | — | — |
| 2005-01-05 | $19.00 | $24.56 | 976,700 | — | — |
| 2005-01-04 | $18.95 | $24.49 | 1,194,200 | — | — |
| 2005-01-03 | $18.83 | $24.34 | 785,900 | — | — |