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
- 1987-04-22 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 | $21.45 | $30.97 | 92,600 | — | — |
| 2005-12-29 | $21.39 | $30.88 | 110,700 | — | — |
| 2005-12-28 | $21.70 | $31.33 | 54,200 | — | — |
| 2005-12-27 | $21.42 | $30.92 | 70,500 | — | — |
| 2005-12-23 | $21.74 | $31.39 | 122,500 | — | — |
| 2005-12-22 | $21.85 | $31.54 | 83,400 | — | — |
| 2005-12-21 | $21.78 | $31.44 | 77,100 | — | — |
| 2005-12-20 | $21.66 | $31.27 | 213,600 | — | — |
| 2005-12-19 | $21.81 | $31.49 | 101,700 | — | — |
| 2005-12-16 | $22.33 | $32.24 | 270,500 | — | — |
| 2005-12-15 | $22.20 | $32.05 | 150,300 | — | — |
| 2005-12-14 | $23.35 | $33.52 | 109,500 | — | — |
| 2005-12-13 | $23.00 | $33.02 | 271,800 | — | — |
| 2005-12-12 | $22.98 | $32.99 | 71,600 | — | — |
| 2005-12-09 | $22.97 | $32.98 | 136,200 | — | — |
| 2005-12-08 | $23.25 | $33.38 | 128,100 | — | — |
| 2005-12-07 | $22.81 | $32.75 | 219,500 | — | — |
| 2005-12-06 | $23.30 | $33.45 | 191,900 | — | — |
| 2005-12-05 | $23.08 | $33.13 | 273,100 | — | — |
| 2005-12-02 | $22.00 | $31.58 | 97,200 | — | — |
| 2005-12-01 | $21.90 | $31.44 | 181,400 | — | — |
| 2005-11-30 | $21.60 | $31.01 | 176,100 | — | — |
| 2005-11-29 | $22.06 | $31.67 | 84,800 | — | — |
| 2005-11-28 | $22.04 | $31.64 | 109,900 | — | — |
| 2005-11-25 | $22.60 | $32.45 | 64,800 | — | — |
| 2005-11-23 | $22.10 | $31.73 | 103,400 | — | — |
| 2005-11-22 | $22.37 | $32.12 | 159,700 | — | — |
| 2005-11-21 | $22.17 | $31.83 | 137,400 | — | — |
| 2005-11-18 | $22.19 | $31.86 | 115,300 | — | — |
| 2005-11-17 | $22.41 | $32.17 | 123,200 | — | — |
| 2005-11-16 | $21.84 | $31.35 | 210,400 | — | — |
| 2005-11-15 | $21.00 | $30.15 | 330,300 | — | — |
| 2005-11-14 | $22.00 | $31.58 | 113,100 | — | — |
| 2005-11-11 | $22.54 | $32.36 | 128,800 | — | — |
| 2005-11-10 | $22.90 | $32.88 | 99,400 | — | — |
| 2005-11-09 | $21.96 | $31.53 | 129,600 | — | — |
| 2005-11-08 | $21.92 | $31.47 | 102,900 | — | — |
| 2005-11-07 | $22.63 | $32.49 | 139,200 | — | — |
| 2005-11-04 | $22.32 | $32.04 | 147,500 | — | — |
| 2005-11-03 | $21.38 | $30.69 | 228,900 | — | — |
| 2005-11-02 | $20.90 | $30.00 | 170,500 | — | — |
| 2005-11-01 | $20.15 | $28.93 | 219,200 | — | — |
| 2005-10-31 | $19.98 | $28.68 | 184,400 | — | — |
| 2005-10-28 | $19.80 | $28.43 | 153,500 | — | — |
| 2005-10-27 | $18.91 | $27.15 | 154,000 | — | — |
| 2005-10-26 | $19.88 | $28.54 | 158,700 | — | — |
| 2005-10-25 | $19.88 | $28.54 | 170,400 | — | — |
| 2005-10-24 | $20.80 | $29.86 | 111,200 | — | — |
| 2005-10-21 | $20.35 | $29.22 | 161,200 | — | — |
| 2005-10-20 | $19.86 | $28.51 | 152,600 | — | — |
| 2005-10-19 | $19.95 | $28.64 | 310,200 | — | — |
| 2005-10-18 | $19.47 | $27.95 | 253,400 | — | — |
| 2005-10-17 | $19.95 | $28.64 | 176,700 | — | — |
| 2005-10-14 | $19.78 | $28.40 | 149,600 | — | — |
| 2005-10-13 | $19.64 | $28.20 | 259,900 | — | — |
| 2005-10-12 | $19.65 | $28.21 | 296,900 | — | — |
| 2005-10-11 | $19.76 | $28.37 | 184,600 | — | — |
| 2005-10-10 | $19.92 | $28.60 | 116,100 | — | — |
| 2005-10-07 | $20.10 | $28.86 | 154,600 | — | — |
| 2005-10-06 | $20.01 | $28.73 | 471,700 | — | — |
| 2005-10-05 | $19.01 | $27.29 | 274,200 | — | — |
| 2005-10-04 | $19.48 | $27.97 | 148,200 | — | — |
| 2005-10-03 | $19.83 | $28.47 | 108,600 | — | — |
| 2005-09-30 | $19.93 | $28.61 | 82,700 | — | — |
| 2005-09-29 | $19.80 | $28.43 | 154,100 | — | — |
| 2005-09-28 | $19.10 | $27.42 | 110,200 | — | — |
| 2005-09-27 | $19.48 | $27.97 | 131,100 | — | — |
| 2005-09-26 | $19.50 | $27.99 | 110,600 | — | — |
| 2005-09-23 | $19.20 | $27.56 | 96,900 | — | — |
| 2005-09-22 | $18.96 | $27.22 | 112,100 | — | — |
| 2005-09-21 | $18.60 | $26.70 | 232,700 | — | — |
| 2005-09-20 | $18.90 | $27.13 | 215,600 | — | — |
| 2005-09-19 | $19.15 | $27.49 | 60,400 | — | — |
| 2005-09-16 | $19.64 | $28.20 | 182,000 | — | — |
| 2005-09-15 | $19.53 | $28.04 | 134,400 | — | — |
| 2005-09-14 | $19.08 | $27.39 | 137,500 | — | — |
| 2005-09-13 | $19.88 | $28.54 | 89,100 | — | — |
| 2005-09-12 | $20.35 | $29.22 | 109,300 | — | — |
| 2005-09-09 | $20.16 | $28.94 | 142,500 | — | — |
| 2005-09-08 | $19.51 | $28.01 | 50,600 | — | — |
| 2005-09-07 | $19.83 | $28.28 | 71,500 | — | — |
| 2005-09-06 | $19.33 | $27.57 | 120,100 | — | — |
| 2005-09-02 | $19.09 | $27.23 | 140,200 | — | — |
| 2005-09-01 | $18.95 | $27.03 | 205,000 | — | — |
| 2005-08-31 | $19.40 | $27.67 | 250,400 | — | — |
| 2005-08-30 | $19.19 | $27.37 | 72,100 | — | — |
| 2005-08-29 | $19.51 | $27.83 | 132,700 | — | — |
| 2005-08-26 | $18.51 | $26.40 | 114,300 | — | — |
| 2005-08-25 | $19.49 | $27.80 | 95,400 | — | — |
| 2005-08-24 | $19.52 | $27.84 | 124,700 | — | — |
| 2005-08-23 | $19.40 | $27.67 | 88,800 | — | — |
| 2005-08-22 | $19.72 | $28.13 | 73,600 | — | — |
| 2005-08-19 | $19.80 | $28.24 | 101,100 | — | — |
| 2005-08-18 | $19.38 | $27.64 | 155,000 | — | — |
| 2005-08-17 | $19.76 | $28.18 | 161,300 | — | — |
| 2005-08-16 | $19.60 | $27.95 | 252,400 | — | — |
| 2005-08-15 | $20.45 | $29.17 | 140,700 | — | — |
| 2005-08-12 | $20.20 | $28.81 | 109,400 | — | — |
| 2005-08-11 | $19.99 | $28.51 | 51,400 | — | — |
| 2005-08-10 | $19.98 | $28.50 | 76,300 | — | — |
| 2005-08-09 | $19.75 | $28.17 | 115,300 | — | — |
| 2005-08-08 | $20.10 | $28.67 | 80,700 | — | — |
| 2005-08-05 | $20.05 | $28.60 | 94,200 | — | — |
| 2005-08-04 | $20.72 | $29.55 | 162,500 | — | — |
| 2005-08-03 | $20.92 | $29.84 | 124,000 | — | — |
| 2005-08-02 | $21.45 | $30.59 | 66,000 | — | — |
| 2005-08-01 | $21.02 | $29.98 | 80,400 | — | — |
| 2005-07-29 | $21.16 | $30.18 | 75,400 | — | — |
| 2005-07-28 | $21.45 | $30.59 | 67,000 | — | — |
| 2005-07-27 | $20.80 | $29.67 | 69,600 | — | — |
| 2005-07-26 | $20.60 | $29.38 | 89,800 | — | — |
| 2005-07-25 | $20.45 | $29.17 | 104,600 | — | — |
| 2005-07-22 | $21.49 | $30.65 | 81,900 | — | — |
| 2005-07-21 | $20.52 | $29.27 | 101,300 | — | — |
| 2005-07-20 | $21.39 | $30.51 | 76,000 | — | — |
| 2005-07-19 | $21.15 | $30.16 | 74,200 | — | — |
| 2005-07-18 | $20.64 | $29.44 | 83,700 | — | — |
| 2005-07-15 | $20.85 | $29.74 | 83,000 | — | — |
| 2005-07-14 | $20.87 | $29.77 | 196,200 | — | — |
| 2005-07-13 | $21.28 | $30.35 | 113,600 | — | — |
| 2005-07-12 | $21.32 | $30.41 | 181,300 | — | — |
| 2005-07-11 | $21.65 | $30.88 | 130,200 | — | — |
| 2005-07-08 | $21.80 | $31.09 | 143,400 | — | — |
| 2005-07-07 | $20.79 | $29.65 | 84,900 | — | — |
| 2005-07-06 | $20.70 | $29.52 | 117,200 | — | — |
| 2005-07-05 | $21.31 | $30.39 | 99,600 | — | — |
| 2005-07-01 | $20.34 | $29.01 | 112,500 | — | — |
| 2005-06-30 | $20.65 | $29.45 | 205,800 | — | — |
| 2005-06-29 | $20.37 | $29.05 | 130,800 | — | — |
| 2005-06-28 | $20.81 | $29.68 | 128,600 | — | — |
| 2005-06-27 | $20.23 | $28.86 | 164,700 | — | — |
| 2005-06-24 | $20.28 | $28.92 | 229,200 | — | — |
| 2005-06-23 | $20.96 | $29.89 | 217,950 | — | — |
| 2005-06-22 | $21.30 | $30.38 | 293,400 | — | — |
| 2005-06-21 | $20.65 | $29.46 | 203,100 | — | — |
| 2005-06-20 | $20.51 | $29.26 | 89,550 | — | — |
| 2005-06-17 | $20.33 | $29.00 | 199,200 | — | — |
| 2005-06-16 | $20.53 | $29.29 | 171,750 | — | — |
| 2005-06-15 | $20.61 | $29.40 | 187,350 | — | — |
| 2005-06-14 | $20.33 | $29.00 | 198,300 | — | — |
| 2005-06-13 | $19.95 | $28.45 | 183,750 | — | — |
| 2005-06-10 | $19.97 | $28.48 | 77,550 | — | — |
| 2005-06-09 | $20.19 | $28.79 | 178,650 | — | — |
| 2005-06-08 | $19.25 | $27.27 | 98,100 | — | — |
| 2005-06-07 | $20.09 | $28.46 | 182,850 | — | — |
| 2005-06-06 | $19.80 | $28.05 | 214,650 | — | — |
| 2005-06-03 | $19.48 | $27.60 | 66,300 | — | — |
| 2005-06-02 | $19.73 | $27.95 | 215,550 | — | — |
| 2005-06-01 | $19.65 | $27.84 | 188,850 | — | — |
| 2005-05-31 | $19.24 | $27.26 | 417,750 | — | — |
| 2005-05-27 | $19.08 | $27.03 | 193,950 | — | — |
| 2005-05-26 | $18.70 | $26.49 | 183,750 | — | — |
| 2005-05-25 | $18.09 | $25.62 | 139,350 | — | — |
| 2005-05-24 | $18.18 | $25.75 | 118,050 | — | — |
| 2005-05-23 | $18.40 | $26.07 | 202,200 | — | — |
| 2005-05-20 | $18.10 | $25.64 | 122,700 | — | — |
| 2005-05-19 | $18.33 | $25.97 | 153,000 | — | — |
| 2005-05-18 | $18.30 | $25.92 | 136,200 | — | — |
| 2005-05-17 | $18.50 | $26.21 | 248,100 | — | — |
| 2005-05-16 | $17.77 | $25.17 | 105,300 | — | — |
| 2005-05-13 | $17.30 | $24.51 | 170,100 | — | — |
| 2005-05-12 | $17.60 | $24.93 | 138,450 | — | — |
| 2005-05-11 | $17.93 | $25.40 | 107,400 | — | — |
| 2005-05-10 | $17.83 | $25.26 | 152,550 | — | — |
| 2005-05-09 | $18.21 | $25.80 | 90,600 | — | — |
| 2005-05-06 | $17.80 | $25.22 | 61,650 | — | — |
| 2005-05-05 | $17.73 | $25.12 | 118,200 | — | — |
| 2005-05-04 | $17.79 | $25.21 | 189,450 | — | — |
| 2005-05-03 | $17.18 | $24.34 | 205,200 | — | — |
| 2005-05-02 | $17.07 | $24.18 | 118,800 | — | — |
| 2005-04-29 | $17.13 | $24.27 | 151,650 | — | — |
| 2005-04-28 | $17.09 | $24.20 | 180,750 | — | — |
| 2005-04-27 | $17.79 | $25.20 | 159,900 | — | — |
| 2005-04-26 | $17.34 | $24.56 | 136,350 | — | — |
| 2005-04-25 | $18.01 | $25.52 | 138,000 | — | — |
| 2005-04-22 | $17.47 | $24.74 | 145,350 | — | — |
| 2005-04-21 | $18.11 | $25.65 | 195,750 | — | — |
| 2005-04-20 | $17.55 | $24.87 | 229,200 | — | — |
| 2005-04-19 | $18.36 | $26.01 | 345,150 | — | — |
| 2005-04-18 | $17.63 | $24.98 | 183,000 | — | — |
| 2005-04-15 | $17.55 | $24.87 | 235,800 | — | — |
| 2005-04-14 | $18.03 | $25.55 | 308,850 | — | — |
| 2005-04-13 | $18.07 | $25.59 | 255,900 | — | — |
| 2005-04-12 | $18.13 | $25.69 | 573,900 | — | — |
| 2005-04-11 | $17.90 | $25.36 | 718,800 | — | — |
| 2005-04-08 | $17.59 | $24.91 | 1,296,000 | — | — |
| 2005-04-07 | $19.13 | $27.09 | 871,650 | — | — |
| 2005-04-06 | $22.10 | $31.31 | 123,750 | — | — |
| 2005-04-05 | $21.87 | $30.99 | 166,650 | — | — |
| 2005-04-04 | $21.57 | $30.56 | 274,050 | — | — |
| 2005-04-01 | $21.27 | $30.13 | 267,000 | — | — |
| 2005-03-31 | $21.50 | $30.46 | 198,000 | — | — |
| 2005-03-30 | $21.40 | $30.32 | 147,600 | — | — |
| 2005-03-29 | $21.09 | $29.87 | 255,300 | — | — |
| 2005-03-28 | $21.11 | $29.91 | 191,550 | — | — |
| 2005-03-24 | $21.32 | $30.20 | 205,650 | — | — |
| 2005-03-23 | $21.08 | $29.86 | 249,600 | — | — |
| 2005-03-22 | $21.52 | $30.48 | 206,700 | — | — |
| 2005-03-21 | $21.87 | $30.98 | 162,900 | — | — |
| 2005-03-18 | $22.07 | $31.26 | 298,950 | — | — |
| 2005-03-17 | $22.17 | $31.41 | 211,800 | — | — |
| 2005-03-16 | $21.77 | $30.83 | 299,100 | — | — |
| 2005-03-15 | $21.69 | $30.73 | 298,800 | — | — |
| 2005-03-14 | $20.99 | $29.73 | 145,650 | — | — |
| 2005-03-11 | $20.78 | $29.44 | 127,650 | — | — |
| 2005-03-10 | $20.44 | $28.96 | 174,150 | — | — |
| 2005-03-09 | $20.60 | $29.02 | 185,550 | — | — |
| 2005-03-08 | $21.16 | $29.81 | 244,650 | — | — |
| 2005-03-07 | $21.51 | $30.29 | 126,000 | — | — |
| 2005-03-04 | $21.37 | $30.10 | 135,150 | — | — |
| 2005-03-03 | $21.01 | $29.59 | 165,300 | — | — |
| 2005-03-02 | $20.26 | $28.54 | 82,800 | — | — |
| 2005-03-01 | $20.17 | $28.41 | 202,650 | — | — |
| 2005-02-28 | $19.83 | $27.93 | 212,400 | — | — |
| 2005-02-25 | $19.91 | $28.05 | 129,600 | — | — |
| 2005-02-24 | $19.85 | $27.96 | 207,750 | — | — |
| 2005-02-23 | $19.73 | $27.80 | 199,200 | — | — |
| 2005-02-22 | $19.72 | $27.78 | 228,000 | — | — |
| 2005-02-18 | $20.30 | $28.59 | 216,900 | — | — |
| 2005-02-17 | $20.51 | $28.88 | 301,650 | — | — |
| 2005-02-16 | $21.10 | $29.72 | 541,650 | — | — |
| 2005-02-15 | $20.80 | $29.30 | 259,200 | — | — |
| 2005-02-14 | $21.83 | $30.75 | 203,700 | — | — |
| 2005-02-11 | $21.81 | $30.72 | 134,100 | — | — |
| 2005-02-10 | $21.13 | $29.76 | 82,950 | — | — |
| 2005-02-09 | $20.77 | $29.25 | 94,950 | — | — |
| 2005-02-08 | $21.38 | $30.12 | 160,050 | — | — |
| 2005-02-07 | $21.19 | $29.84 | 185,850 | — | — |
| 2005-02-04 | $21.13 | $29.77 | 124,650 | — | — |
| 2005-02-03 | $21.13 | $29.77 | 212,550 | — | — |
| 2005-02-02 | $20.91 | $29.46 | 401,400 | — | — |
| 2005-02-01 | $20.78 | $29.27 | 339,900 | — | — |
| 2005-01-31 | $20.27 | $28.55 | 195,150 | — | — |
| 2005-01-28 | $19.97 | $28.12 | 230,250 | — | — |
| 2005-01-27 | $20.00 | $28.17 | 188,250 | — | — |
| 2005-01-26 | $19.48 | $27.44 | 271,500 | — | — |
| 2005-01-25 | $19.63 | $27.65 | 87,000 | — | — |
| 2005-01-24 | $19.33 | $27.23 | 118,650 | — | — |
| 2005-01-21 | $19.67 | $27.70 | 157,950 | — | — |
| 2005-01-20 | $19.77 | $27.84 | 121,350 | — | — |
| 2005-01-19 | $19.69 | $27.74 | 197,400 | — | — |
| 2005-01-18 | $20.07 | $28.27 | 146,700 | — | — |
| 2005-01-14 | $19.63 | $27.65 | 138,450 | — | — |
| 2005-01-13 | $19.76 | $27.83 | 148,050 | — | — |
| 2005-01-12 | $19.76 | $27.83 | 229,800 | — | — |
| 2005-01-11 | $19.77 | $27.84 | 149,100 | — | — |
| 2005-01-10 | $19.37 | $27.28 | 236,100 | — | — |
| 2005-01-07 | $18.86 | $26.57 | 153,600 | — | — |
| 2005-01-06 | $18.77 | $26.43 | 198,300 | — | — |
| 2005-01-05 | $18.56 | $26.14 | 129,000 | — | — |
| 2005-01-04 | $18.82 | $26.51 | 163,800 | — | — |
| 2005-01-03 | $19.16 | $26.99 | 112,350 | — | — |