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
- 1990-03-26 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 | $19.75 | $27.19 | 28,800 | — | — |
| 2005-12-29 | $20.14 | $27.74 | 26,000 | — | — |
| 2005-12-28 | $20.30 | $27.95 | 18,000 | — | — |
| 2005-12-27 | $20.23 | $27.75 | 8,800 | — | — |
| 2005-12-23 | $20.57 | $28.21 | 10,400 | — | — |
| 2005-12-22 | $20.43 | $28.02 | 122,400 | — | — |
| 2005-12-21 | $20.05 | $27.49 | 64,800 | — | — |
| 2005-12-20 | $19.88 | $27.26 | 51,200 | — | — |
| 2005-12-19 | $19.78 | $27.13 | 28,400 | — | — |
| 2005-12-16 | $19.76 | $27.10 | 108,400 | — | — |
| 2005-12-15 | $19.77 | $27.12 | 10,800 | — | — |
| 2005-12-14 | $19.90 | $27.29 | 30,000 | — | — |
| 2005-12-13 | $19.75 | $27.09 | 46,400 | — | — |
| 2005-12-12 | $19.84 | $27.21 | 62,800 | — | — |
| 2005-12-09 | $19.70 | $27.02 | 44,400 | — | — |
| 2005-12-08 | $19.72 | $27.04 | 70,800 | — | — |
| 2005-12-07 | $20.21 | $27.71 | 30,400 | — | — |
| 2005-12-06 | $20.21 | $27.72 | 35,200 | — | — |
| 2005-12-05 | $20.30 | $27.84 | 32,400 | — | — |
| 2005-12-02 | $20.46 | $28.06 | 36,800 | — | — |
| 2005-12-01 | $20.21 | $27.71 | 42,000 | — | — |
| 2005-11-30 | $19.93 | $27.33 | 41,200 | — | — |
| 2005-11-29 | $20.31 | $27.86 | 36,000 | — | — |
| 2005-11-28 | $20.00 | $27.43 | 20,000 | — | — |
| 2005-11-25 | $20.32 | $27.87 | 800 | — | — |
| 2005-11-23 | $20.25 | $27.77 | 14,000 | — | — |
| 2005-11-22 | $20.29 | $27.83 | 56,000 | — | — |
| 2005-11-21 | $20.56 | $28.20 | 40,800 | — | — |
| 2005-11-18 | $20.56 | $28.20 | 22,400 | — | — |
| 2005-11-17 | $20.51 | $28.13 | 20,000 | — | — |
| 2005-11-16 | $20.60 | $28.25 | 132,000 | — | — |
| 2005-11-15 | $20.87 | $28.63 | 83,600 | — | — |
| 2005-11-14 | $20.74 | $28.44 | 44,000 | — | — |
| 2005-11-11 | $20.50 | $28.12 | 17,600 | — | — |
| 2005-11-10 | $20.50 | $28.12 | 66,400 | — | — |
| 2005-11-09 | $19.79 | $27.14 | 47,600 | — | — |
| 2005-11-08 | $19.59 | $26.87 | 43,600 | — | — |
| 2005-11-07 | $19.75 | $27.09 | 48,400 | — | — |
| 2005-11-04 | $19.98 | $27.40 | 48,000 | — | — |
| 2005-11-03 | $20.16 | $27.65 | 40,800 | — | — |
| 2005-11-02 | $20.41 | $27.99 | 20,800 | — | — |
| 2005-11-01 | $20.42 | $28.01 | 44,800 | — | — |
| 2005-10-31 | $20.77 | $28.49 | 36,000 | — | — |
| 2005-10-28 | $20.89 | $28.64 | 32,800 | — | — |
| 2005-10-27 | $20.50 | $28.12 | 16,000 | — | — |
| 2005-10-26 | $20.88 | $28.64 | 7,200 | — | — |
| 2005-10-25 | $20.55 | $28.18 | 30,800 | — | — |
| 2005-10-24 | $21.00 | $28.80 | 18,000 | — | — |
| 2005-10-21 | $20.52 | $28.14 | 14,000 | — | — |
| 2005-10-20 | $20.27 | $27.80 | 34,400 | — | — |
| 2005-10-19 | $20.08 | $27.53 | 33,200 | — | — |
| 2005-10-18 | $20.17 | $27.67 | 27,600 | — | — |
| 2005-10-17 | $20.56 | $28.20 | 10,400 | — | — |
| 2005-10-14 | $20.80 | $28.53 | 6,800 | — | — |
| 2005-10-13 | $20.32 | $27.87 | 10,400 | — | — |
| 2005-10-12 | $20.40 | $27.98 | 28,000 | — | — |
| 2005-10-11 | $20.79 | $28.52 | 55,600 | — | — |
| 2005-10-10 | $20.71 | $28.40 | 36,000 | — | — |
| 2005-10-07 | $20.76 | $28.48 | 20,800 | — | — |
| 2005-10-06 | $20.67 | $28.34 | 34,800 | — | — |
| 2005-10-05 | $20.66 | $28.34 | 59,200 | — | — |
| 2005-10-04 | $21.12 | $28.97 | 56,400 | — | — |
| 2005-10-03 | $21.25 | $29.14 | 24,400 | — | — |
| 2005-09-30 | $21.25 | $29.14 | 40,800 | — | — |
| 2005-09-29 | $21.08 | $28.90 | 50,000 | — | — |
| 2005-09-28 | $20.93 | $28.70 | 26,400 | — | — |
| 2005-09-27 | $21.25 | $29.03 | 15,200 | — | — |
| 2005-09-26 | $21.14 | $28.88 | 61,600 | — | — |
| 2005-09-23 | $21.00 | $28.69 | 81,200 | — | — |
| 2005-09-22 | $20.63 | $28.18 | 15,200 | — | — |
| 2005-09-21 | $20.57 | $28.10 | 24,400 | — | — |
| 2005-09-20 | $20.79 | $28.40 | 21,600 | — | — |
| 2005-09-19 | $20.83 | $28.46 | 64,000 | — | — |
| 2005-09-16 | $21.24 | $29.01 | 91,200 | — | — |
| 2005-09-15 | $21.22 | $28.99 | 21,600 | — | — |
| 2005-09-14 | $21.26 | $29.05 | 40,400 | — | — |
| 2005-09-13 | $21.25 | $29.03 | 98,400 | — | — |
| 2005-09-12 | $21.31 | $29.11 | 7,200 | — | — |
| 2005-09-09 | $21.25 | $29.03 | 59,200 | — | — |
| 2005-09-08 | $21.22 | $29.00 | 19,600 | — | — |
| 2005-09-07 | $21.26 | $29.05 | 60,400 | — | — |
| 2005-09-06 | $21.22 | $28.99 | 38,000 | — | — |
| 2005-09-02 | $21.30 | $29.10 | 4,800 | — | — |
| 2005-09-01 | $21.25 | $29.03 | 73,600 | — | — |
| 2005-08-31 | $21.31 | $29.12 | 71,600 | — | — |
| 2005-08-30 | $21.20 | $28.96 | 31,200 | — | — |
| 2005-08-29 | $21.14 | $28.88 | 25,600 | — | — |
| 2005-08-26 | $21.07 | $28.79 | 21,200 | — | — |
| 2005-08-25 | $21.17 | $28.93 | 45,600 | — | — |
| 2005-08-24 | $21.25 | $29.03 | 60,400 | — | — |
| 2005-08-23 | $21.12 | $28.85 | 26,800 | — | — |
| 2005-08-22 | $21.26 | $29.05 | 96,000 | — | — |
| 2005-08-19 | $21.20 | $28.96 | 12,000 | — | — |
| 2005-08-18 | $21.13 | $28.86 | 28,000 | — | — |
| 2005-08-17 | $21.09 | $28.82 | 41,600 | — | — |
| 2005-08-16 | $20.80 | $28.41 | 26,800 | — | — |
| 2005-08-15 | $21.28 | $29.07 | 122,400 | — | — |
| 2005-08-12 | $20.73 | $28.32 | 110,000 | — | — |
| 2005-08-11 | $20.74 | $28.33 | 288,000 | — | — |
| 2005-08-10 | $21.12 | $28.85 | 42,400 | — | — |
| 2005-08-09 | $20.91 | $28.57 | 18,800 | — | — |
| 2005-08-08 | $21.25 | $29.03 | 9,200 | — | — |
| 2005-08-05 | $21.19 | $28.95 | 50,000 | — | — |
| 2005-08-04 | $21.19 | $28.95 | 31,200 | — | — |
| 2005-08-03 | $21.67 | $29.60 | 115,600 | — | — |
| 2005-08-02 | $21.80 | $29.79 | 168,800 | — | — |
| 2005-08-01 | $21.60 | $29.52 | 64,000 | — | — |
| 2005-07-29 | $21.32 | $29.13 | 99,200 | — | — |
| 2005-07-28 | $21.51 | $29.39 | 36,000 | — | — |
| 2005-07-27 | $21.74 | $29.70 | 29,600 | — | — |
| 2005-07-26 | $21.36 | $29.19 | 28,800 | — | — |
| 2005-07-25 | $21.53 | $29.41 | 176,000 | — | — |
| 2005-07-22 | $21.91 | $29.94 | 65,600 | — | — |
| 2005-07-21 | $22.13 | $30.23 | 164,000 | — | — |
| 2005-07-20 | $22.50 | $30.74 | 18,400 | — | — |
| 2005-07-19 | $22.09 | $30.18 | 43,200 | — | — |
| 2005-07-18 | $21.49 | $29.36 | 23,600 | — | — |
| 2005-07-15 | $22.00 | $30.06 | 39,200 | — | — |
| 2005-07-14 | $22.02 | $30.08 | 66,800 | — | — |
| 2005-07-13 | $22.21 | $30.34 | 40,800 | — | — |
| 2005-07-12 | $22.61 | $30.89 | 47,200 | — | — |
| 2005-07-11 | $22.00 | $30.06 | 99,600 | — | — |
| 2005-07-08 | $21.66 | $29.60 | 75,200 | — | — |
| 2005-07-07 | $20.81 | $28.43 | 137,200 | — | — |
| 2005-07-06 | $20.80 | $28.41 | 142,400 | — | — |
| 2005-07-05 | $21.66 | $29.59 | 385,200 | — | — |
| 2005-07-01 | $22.00 | $30.06 | 54,400 | — | — |
| 2005-06-30 | $21.75 | $29.71 | 73,200 | — | — |
| 2005-06-29 | $21.53 | $29.41 | 105,200 | — | — |
| 2005-06-28 | $21.35 | $29.17 | 116,400 | — | — |
| 2005-06-27 | $21.31 | $29.02 | 126,000 | — | — |
| 2005-06-24 | $21.04 | $28.65 | 161,600 | — | — |
| 2005-06-23 | $21.00 | $28.60 | 60,400 | — | — |
| 2005-06-22 | $21.23 | $28.91 | 86,800 | — | — |
| 2005-06-21 | $21.06 | $28.68 | 124,400 | — | — |
| 2005-06-20 | $20.92 | $28.49 | 54,400 | — | — |
| 2005-06-17 | $20.81 | $28.34 | 95,200 | — | — |
| 2005-06-16 | $20.65 | $28.12 | 50,000 | — | — |
| 2005-06-15 | $20.26 | $27.60 | 140,400 | — | — |
| 2005-06-14 | $20.85 | $28.39 | 187,200 | — | — |
| 2005-06-13 | $20.77 | $28.29 | 81,600 | — | — |
| 2005-06-10 | $20.09 | $27.36 | 31,200 | — | — |
| 2005-06-09 | $20.40 | $27.78 | 34,400 | — | — |
| 2005-06-08 | $20.33 | $27.69 | 10,400 | — | — |
| 2005-06-07 | $20.29 | $27.63 | 164,000 | — | — |
| 2005-06-06 | $20.13 | $27.41 | 44,400 | — | — |
| 2005-06-03 | $19.98 | $27.21 | 156,400 | — | — |
| 2005-06-02 | $19.83 | $27.01 | 63,600 | — | — |
| 2005-06-01 | $19.71 | $26.85 | 45,600 | — | — |
| 2005-05-31 | $19.68 | $26.81 | 76,000 | — | — |
| 2005-05-27 | $19.50 | $26.56 | 19,200 | — | — |
| 2005-05-26 | $19.50 | $26.55 | 28,800 | — | — |
| 2005-05-25 | $19.47 | $26.51 | 338,000 | — | — |
| 2005-05-24 | $19.46 | $26.49 | 243,200 | — | — |
| 2005-05-23 | $19.71 | $26.85 | 58,000 | — | — |
| 2005-05-20 | $19.34 | $26.34 | 174,000 | — | — |
| 2005-05-19 | $19.10 | $26.01 | 49,600 | — | — |
| 2005-05-18 | $19.14 | $26.07 | 85,600 | — | — |
| 2005-05-17 | $19.06 | $25.96 | 61,600 | — | — |
| 2005-05-16 | $18.84 | $25.66 | 80,000 | — | — |
| 2005-05-13 | $18.78 | $25.58 | 56,800 | — | — |
| 2005-05-12 | $18.98 | $25.85 | 37,200 | — | — |
| 2005-05-11 | $19.08 | $25.99 | 84,000 | — | — |
| 2005-05-10 | $18.99 | $25.86 | 97,200 | — | — |
| 2005-05-09 | $18.79 | $25.59 | 73,600 | — | — |
| 2005-05-06 | $18.75 | $25.53 | 177,200 | — | — |
| 2005-05-05 | $18.75 | $25.53 | 105,200 | — | — |
| 2005-05-04 | $18.64 | $25.38 | 163,200 | — | — |
| 2005-05-03 | $17.77 | $24.20 | 37,200 | — | — |
| 2005-05-02 | $17.68 | $24.08 | 36,400 | — | — |
| 2005-04-29 | $17.62 | $24.00 | 28,000 | — | — |
| 2005-04-28 | $17.64 | $24.02 | 46,400 | — | — |
| 2005-04-27 | $17.63 | $24.01 | 21,600 | — | — |
| 2005-04-26 | $17.57 | $23.92 | 25,600 | — | — |
| 2005-04-25 | $17.71 | $24.12 | 40,800 | — | — |
| 2005-04-22 | $17.12 | $23.31 | 240,400 | — | — |
| 2005-04-21 | $16.25 | $22.13 | 14,000 | — | — |
| 2005-04-20 | $16.22 | $22.09 | 23,600 | — | — |
| 2005-04-19 | $16.45 | $22.40 | 52,400 | — | — |
| 2005-04-18 | $16.00 | $21.79 | 33,200 | — | — |
| 2005-04-15 | $15.90 | $21.65 | 17,600 | — | — |
| 2005-04-14 | $16.49 | $22.45 | 33,200 | — | — |
| 2005-04-13 | $16.39 | $22.32 | 6,400 | — | — |
| 2005-04-12 | $16.49 | $22.45 | 45,200 | — | — |
| 2005-04-11 | $16.37 | $22.29 | 77,200 | — | — |
| 2005-04-08 | $16.94 | $23.07 | 40,800 | — | — |
| 2005-04-07 | $17.28 | $23.53 | 64,800 | — | — |
| 2005-04-06 | $17.58 | $23.94 | 55,200 | — | — |
| 2005-04-05 | $17.47 | $23.78 | 24,800 | — | — |
| 2005-04-04 | $17.14 | $23.34 | 52,800 | — | — |
| 2005-04-01 | $16.82 | $22.91 | 23,600 | — | — |
| 2005-03-31 | $17.25 | $23.50 | 24,000 | — | — |
| 2005-03-30 | $17.10 | $23.28 | 21,200 | — | — |
| 2005-03-29 | $16.61 | $22.62 | 10,400 | — | — |
| 2005-03-28 | $17.27 | $23.42 | 7,600 | — | — |
| 2005-03-24 | $17.25 | $23.39 | 7,600 | — | — |
| 2005-03-23 | $17.15 | $23.25 | 21,600 | — | — |
| 2005-03-22 | $17.44 | $23.65 | 12,400 | — | — |
| 2005-03-21 | $17.67 | $23.97 | 20,400 | — | — |
| 2005-03-18 | $17.56 | $23.82 | 71,600 | — | — |
| 2005-03-17 | $17.46 | $23.67 | 34,400 | — | — |
| 2005-03-16 | $17.67 | $23.97 | 52,800 | — | — |
| 2005-03-15 | $17.41 | $23.61 | 12,800 | — | — |
| 2005-03-14 | $17.65 | $23.94 | 89,200 | — | — |
| 2005-03-11 | $17.50 | $23.73 | 28,400 | — | — |
| 2005-03-10 | $17.53 | $23.78 | 36,000 | — | — |
| 2005-03-09 | $17.54 | $23.78 | 244,000 | — | — |
| 2005-03-08 | $17.61 | $23.89 | 45,200 | — | — |
| 2005-03-07 | $17.70 | $24.00 | 24,800 | — | — |
| 2005-03-04 | $17.71 | $24.02 | 58,400 | — | — |
| 2005-03-03 | $17.70 | $24.00 | 110,800 | — | — |
| 2005-03-02 | $17.55 | $23.80 | 126,400 | — | — |
| 2005-03-01 | $17.70 | $24.00 | 79,200 | — | — |
| 2005-02-28 | $17.62 | $23.90 | 146,800 | — | — |
| 2005-02-25 | $17.60 | $23.87 | 57,200 | — | — |
| 2005-02-24 | $17.53 | $23.77 | 66,400 | — | — |
| 2005-02-23 | $17.76 | $24.09 | 22,000 | — | — |
| 2005-02-22 | $17.88 | $24.25 | 32,400 | — | — |
| 2005-02-18 | $18.23 | $24.73 | 103,200 | — | — |
| 2005-02-17 | $18.49 | $25.08 | 51,200 | — | — |
| 2005-02-16 | $18.50 | $25.09 | 100,800 | — | — |
| 2005-02-15 | $18.76 | $25.44 | 66,400 | — | — |
| 2005-02-14 | $19.05 | $25.84 | 39,600 | — | — |
| 2005-02-11 | $19.32 | $26.20 | 269,200 | — | — |
| 2005-02-10 | $19.15 | $25.98 | 45,600 | — | — |
| 2005-02-09 | $19.25 | $26.11 | 39,600 | — | — |
| 2005-02-08 | $19.43 | $26.35 | 43,600 | — | — |
| 2005-02-07 | $19.42 | $26.34 | 90,800 | — | — |
| 2005-02-04 | $19.21 | $26.05 | 62,800 | — | — |
| 2005-02-03 | $19.21 | $26.05 | 11,600 | — | — |
| 2005-02-02 | $19.25 | $26.12 | 51,200 | — | — |
| 2005-02-01 | $19.04 | $25.82 | 27,200 | — | — |
| 2005-01-31 | $19.18 | $26.02 | 50,000 | — | — |
| 2005-01-28 | $19.03 | $25.80 | 13,200 | — | — |
| 2005-01-27 | $19.04 | $25.82 | 66,000 | — | — |
| 2005-01-26 | $19.28 | $26.15 | 75,600 | — | — |
| 2005-01-25 | $19.39 | $26.30 | 32,800 | — | — |
| 2005-01-24 | $19.08 | $25.88 | 50,800 | — | — |
| 2005-01-21 | $18.98 | $25.74 | 32,800 | — | — |
| 2005-01-20 | $18.77 | $25.46 | 28,800 | — | — |
| 2005-01-19 | $19.08 | $25.88 | 53,600 | — | — |
| 2005-01-18 | $19.08 | $25.88 | 66,000 | — | — |
| 2005-01-14 | $18.76 | $25.44 | 48,000 | — | — |
| 2005-01-13 | $18.92 | $25.67 | 52,800 | — | — |
| 2005-01-12 | $18.86 | $25.58 | 67,200 | — | — |
| 2005-01-11 | $18.81 | $25.52 | 92,000 | — | — |
| 2005-01-10 | $19.26 | $26.12 | 65,600 | — | — |
| 2005-01-07 | $19.37 | $26.27 | 114,000 | — | — |
| 2005-01-06 | $19.33 | $26.22 | 80,400 | — | — |
| 2005-01-05 | $19.71 | $26.73 | 116,000 | — | — |
| 2005-01-04 | $19.82 | $26.88 | 49,600 | — | — |
| 2005-01-03 | $19.73 | $26.76 | 37,600 | — | — |