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
- 2005-05-26 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 | $22.55 | $23.64 | 111,300 | — | — |
| 2005-12-29 | $22.51 | $23.60 | 107,800 | — | — |
| 2005-12-28 | $22.13 | $23.20 | 88,000 | — | — |
| 2005-12-27 | $22.22 | $23.30 | 158,600 | — | — |
| 2005-12-23 | $22.60 | $23.70 | 63,600 | — | — |
| 2005-12-22 | $22.41 | $23.50 | 100,100 | — | — |
| 2005-12-21 | $22.79 | $23.90 | 152,000 | — | — |
| 2005-12-20 | $22.44 | $23.53 | 145,200 | — | — |
| 2005-12-19 | $23.17 | $24.29 | 85,500 | — | — |
| 2005-12-16 | $22.88 | $23.99 | 88,000 | — | — |
| 2005-12-15 | $22.49 | $23.58 | 62,500 | — | — |
| 2005-12-14 | $22.14 | $23.21 | 141,300 | — | — |
| 2005-12-13 | $22.13 | $23.20 | 80,800 | — | — |
| 2005-12-12 | $22.03 | $23.10 | 80,600 | — | — |
| 2005-12-09 | $22.76 | $23.87 | 51,800 | — | — |
| 2005-12-08 | $22.52 | $23.61 | 72,400 | — | — |
| 2005-12-07 | $23.10 | $24.22 | 53,000 | — | — |
| 2005-12-06 | $22.85 | $23.96 | 138,600 | — | — |
| 2005-12-05 | $22.78 | $23.89 | 63,700 | — | — |
| 2005-12-02 | $22.61 | $23.71 | 48,900 | — | — |
| 2005-12-01 | $22.48 | $23.57 | 57,700 | — | — |
| 2005-11-30 | $22.33 | $23.41 | 88,000 | — | — |
| 2005-11-29 | $22.40 | $23.49 | 59,800 | — | — |
| 2005-11-28 | $22.25 | $23.33 | 72,300 | — | — |
| 2005-11-25 | $22.05 | $23.12 | 32,300 | — | — |
| 2005-11-23 | $21.75 | $22.81 | 95,700 | — | — |
| 2005-11-22 | $21.60 | $22.65 | 80,100 | — | — |
| 2005-11-21 | $21.92 | $22.98 | 96,200 | — | — |
| 2005-11-18 | $22.42 | $23.51 | 55,700 | — | — |
| 2005-11-17 | $22.31 | $23.39 | 46,700 | — | — |
| 2005-11-16 | $22.65 | $23.75 | 38,600 | — | — |
| 2005-11-15 | $22.81 | $23.92 | 38,000 | — | — |
| 2005-11-14 | $22.79 | $23.90 | 56,500 | — | — |
| 2005-11-11 | $23.30 | $24.43 | 29,300 | — | — |
| 2005-11-10 | $23.75 | $24.90 | 42,500 | — | — |
| 2005-11-09 | $24.18 | $24.76 | 23,100 | — | — |
| 2005-11-08 | $24.20 | $24.78 | 35,600 | — | — |
| 2005-11-07 | $23.93 | $24.50 | 48,900 | — | — |
| 2005-11-04 | $23.95 | $24.52 | 39,800 | — | — |
| 2005-11-03 | $23.76 | $24.33 | 28,100 | — | — |
| 2005-11-02 | $23.50 | $24.06 | 59,600 | — | — |
| 2005-11-01 | $24.08 | $24.65 | 29,600 | — | — |
| 2005-10-31 | $24.14 | $24.72 | 25,800 | — | — |
| 2005-10-28 | $23.78 | $24.35 | 29,300 | — | — |
| 2005-10-27 | $23.44 | $24.00 | 12,700 | — | — |
| 2005-10-26 | $23.41 | $23.97 | 39,500 | — | — |
| 2005-10-25 | $23.45 | $24.01 | 21,600 | — | — |
| 2005-10-24 | $23.28 | $23.84 | 35,200 | — | — |
| 2005-10-21 | $23.65 | $24.21 | 27,000 | — | — |
| 2005-10-20 | $23.08 | $23.63 | 43,600 | — | — |
| 2005-10-19 | $22.93 | $23.48 | 133,600 | — | — |
| 2005-10-18 | $23.34 | $23.90 | 31,100 | — | — |
| 2005-10-17 | $23.67 | $24.24 | 42,400 | — | — |
| 2005-10-14 | $24.26 | $24.84 | 47,900 | — | — |
| 2005-10-13 | $24.15 | $24.73 | 54,000 | — | — |
| 2005-10-12 | $24.44 | $25.02 | 28,900 | — | — |
| 2005-10-11 | $24.37 | $24.95 | 23,700 | — | — |
| 2005-10-10 | $24.42 | $25.00 | 31,900 | — | — |
| 2005-10-07 | $24.41 | $24.99 | 15,700 | — | — |
| 2005-10-06 | $24.20 | $24.78 | 42,800 | — | — |
| 2005-10-05 | $23.85 | $24.42 | 45,800 | — | — |
| 2005-10-04 | $23.48 | $24.04 | 41,500 | — | — |
| 2005-10-03 | $23.36 | $23.92 | 51,100 | — | — |
| 2005-09-30 | $23.44 | $24.00 | 40,100 | — | — |
| 2005-09-29 | $23.35 | $23.91 | 17,100 | — | — |
| 2005-09-28 | $23.23 | $23.78 | 42,600 | — | — |
| 2005-09-27 | $23.41 | $23.97 | 122,300 | — | — |
| 2005-09-26 | $23.72 | $24.29 | 51,400 | — | — |
| 2005-09-23 | $23.97 | $24.54 | 20,500 | — | — |
| 2005-09-22 | $24.00 | $24.57 | 28,800 | — | — |
| 2005-09-21 | $23.93 | $24.50 | 30,600 | — | — |
| 2005-09-20 | $24.02 | $24.59 | 23,400 | — | — |
| 2005-09-19 | $23.96 | $24.53 | 50,400 | — | — |
| 2005-09-16 | $24.42 | $25.00 | 17,400 | — | — |
| 2005-09-15 | $24.26 | $24.84 | 26,300 | — | — |
| 2005-09-14 | $24.11 | $24.69 | 36,500 | — | — |
| 2005-09-13 | $24.40 | $24.98 | 24,500 | — | — |
| 2005-09-12 | $24.36 | $24.94 | 28,100 | — | — |
| 2005-09-09 | $24.54 | $25.13 | 24,300 | — | — |
| 2005-09-08 | $24.28 | $24.86 | 32,100 | — | — |
| 2005-09-07 | $24.43 | $25.01 | 20,300 | — | — |
| 2005-09-06 | $24.34 | $24.92 | 43,500 | — | — |
| 2005-09-02 | $24.50 | $25.08 | 16,800 | — | — |
| 2005-09-01 | $24.65 | $25.24 | 23,400 | — | — |
| 2005-08-31 | $24.50 | $25.08 | 23,700 | — | — |
| 2005-08-30 | $24.38 | $24.96 | 22,800 | — | — |
| 2005-08-29 | $24.27 | $24.85 | 16,900 | — | — |
| 2005-08-26 | $24.42 | $25.00 | 14,000 | — | — |
| 2005-08-25 | $24.30 | $24.88 | 27,500 | — | — |
| 2005-08-24 | $24.40 | $24.98 | 30,100 | — | — |
| 2005-08-23 | $24.55 | $25.14 | 39,000 | — | — |
| 2005-08-22 | $24.24 | $24.82 | 29,300 | — | — |
| 2005-08-19 | $24.55 | $25.14 | 13,500 | — | — |
| 2005-08-18 | $24.65 | $25.24 | 33,500 | — | — |
| 2005-08-17 | $24.41 | $24.99 | 29,800 | — | — |
| 2005-08-16 | $24.15 | $24.73 | 50,800 | — | — |
| 2005-08-15 | $24.48 | $25.06 | 33,400 | — | — |
| 2005-08-12 | $23.97 | $24.54 | 20,400 | — | — |
| 2005-08-11 | $24.00 | $24.57 | 36,300 | — | — |
| 2005-08-10 | $24.40 | $24.40 | 50,700 | — | — |
| 2005-08-09 | $24.49 | $24.49 | 59,200 | — | — |
| 2005-08-08 | $24.25 | $24.25 | 19,200 | — | — |
| 2005-08-05 | $24.35 | $24.35 | 11,300 | — | — |
| 2005-08-04 | $24.40 | $24.40 | 21,600 | — | — |
| 2005-08-03 | $24.30 | $24.30 | 17,800 | — | — |
| 2005-08-02 | $24.39 | $24.39 | 15,000 | — | — |
| 2005-08-01 | $24.25 | $24.25 | 26,500 | — | — |
| 2005-07-29 | $24.16 | $24.16 | 10,900 | — | — |
| 2005-07-28 | $24.30 | $24.30 | 27,300 | — | — |
| 2005-07-27 | $24.12 | $24.12 | 13,600 | — | — |
| 2005-07-26 | $24.08 | $24.08 | 75,600 | — | — |
| 2005-07-25 | $24.30 | $24.30 | 40,200 | — | — |
| 2005-07-22 | $24.44 | $24.44 | 17,800 | — | — |
| 2005-07-21 | $24.25 | $24.25 | 19,400 | — | — |
| 2005-07-20 | $24.55 | $24.55 | 20,000 | — | — |
| 2005-07-19 | $24.60 | $24.60 | 8,800 | — | — |
| 2005-07-18 | $24.51 | $24.51 | 20,800 | — | — |
| 2005-07-15 | $24.70 | $24.70 | 30,800 | — | — |
| 2005-07-14 | $24.36 | $24.36 | 13,700 | — | — |
| 2005-07-13 | $24.45 | $24.45 | 12,900 | — | — |
| 2005-07-12 | $24.55 | $24.55 | 34,600 | — | — |
| 2005-07-11 | $24.48 | $24.48 | 30,600 | — | — |
| 2005-07-08 | $24.38 | $24.38 | 23,500 | — | — |
| 2005-07-07 | $24.46 | $24.46 | 12,700 | — | — |
| 2005-07-06 | $24.45 | $24.45 | 109,400 | — | — |
| 2005-07-05 | $25.00 | $25.00 | 28,300 | — | — |
| 2005-07-01 | $25.01 | $25.01 | 13,500 | — | — |
| 2005-06-30 | $25.01 | $25.01 | 6,100 | — | — |
| 2005-06-29 | $25.00 | $25.00 | 12,800 | — | — |
| 2005-06-28 | $25.00 | $25.00 | 36,600 | — | — |
| 2005-06-27 | $25.00 | $25.00 | 64,000 | — | — |
| 2005-06-24 | $25.00 | $25.00 | 34,100 | — | — |
| 2005-06-23 | $25.00 | $25.00 | 105,200 | — | — |
| 2005-06-22 | $25.00 | $25.00 | 10,800 | — | — |
| 2005-06-21 | $25.00 | $25.00 | 55,100 | — | — |
| 2005-06-20 | $25.00 | $25.00 | 20,700 | — | — |
| 2005-06-17 | $25.00 | $25.00 | 6,500 | — | — |
| 2005-06-16 | $25.01 | $25.01 | 30,000 | — | — |
| 2005-06-15 | $25.00 | $25.00 | 33,000 | — | — |
| 2005-06-14 | $25.01 | $25.01 | 9,700 | — | — |
| 2005-06-13 | $25.01 | $25.01 | 28,000 | — | — |
| 2005-06-10 | $25.00 | $25.00 | 11,600 | — | — |
| 2005-06-09 | $25.00 | $25.00 | 28,900 | — | — |
| 2005-06-08 | $25.00 | $25.00 | 12,000 | — | — |
| 2005-06-07 | $25.01 | $25.01 | 26,600 | — | — |
| 2005-06-06 | $25.01 | $25.01 | 10,800 | — | — |
| 2005-06-03 | $25.01 | $25.01 | 20,200 | — | — |
| 2005-06-02 | $25.01 | $25.01 | 20,800 | — | — |
| 2005-06-01 | $25.00 | $25.00 | 30,100 | — | — |
| 2005-05-31 | $25.01 | $25.01 | 15,200 | — | — |
| 2005-05-27 | $25.02 | $25.02 | 18,600 | — | — |
| 2005-05-26 | $25.00 | $25.00 | 652,400 | — | — |