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
- 2005-01-21 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 | $19.12 | $19.21 | 279,400 | — | — |
| 2005-12-29 | $19.18 | $19.27 | 236,800 | — | — |
| 2005-12-28 | $19.30 | $19.39 | 580,100 | — | — |
| 2005-12-27 | $19.35 | $19.44 | 232,400 | — | — |
| 2005-12-23 | $19.39 | $19.48 | 280,600 | — | — |
| 2005-12-22 | $19.09 | $19.18 | 251,400 | — | — |
| 2005-12-21 | $19.15 | $19.24 | 288,500 | — | — |
| 2005-12-20 | $19.33 | $19.42 | 275,700 | — | — |
| 2005-12-19 | $19.64 | $19.73 | 972,000 | — | — |
| 2005-12-16 | $19.29 | $19.38 | 987,800 | — | — |
| 2005-12-15 | $18.88 | $18.97 | 1,818,800 | — | — |
| 2005-12-14 | $18.70 | $18.78 | 1,961,700 | — | — |
| 2005-12-13 | $18.79 | $18.87 | 3,481,500 | — | — |
| 2005-12-12 | $17.45 | $17.53 | 769,400 | — | — |
| 2005-12-09 | $17.10 | $17.18 | 533,400 | — | — |
| 2005-12-08 | $17.20 | $17.28 | 674,400 | — | — |
| 2005-12-07 | $17.40 | $17.48 | 381,900 | — | — |
| 2005-12-06 | $17.65 | $17.73 | 295,500 | — | — |
| 2005-12-05 | $17.50 | $17.58 | 279,100 | — | — |
| 2005-12-02 | $17.40 | $17.48 | 291,800 | — | — |
| 2005-12-01 | $17.49 | $17.57 | 404,500 | — | — |
| 2005-11-30 | $17.30 | $17.38 | 552,800 | — | — |
| 2005-11-29 | $17.41 | $17.49 | 525,100 | — | — |
| 2005-11-28 | $17.42 | $17.50 | 232,300 | — | — |
| 2005-11-25 | $17.52 | $17.60 | 302,500 | — | — |
| 2005-11-23 | $17.37 | $17.45 | 670,400 | — | — |
| 2005-11-22 | $17.16 | $17.24 | 827,900 | — | — |
| 2005-11-21 | $16.89 | $16.97 | 176,200 | — | — |
| 2005-11-18 | $17.01 | $17.09 | 244,700 | — | — |
| 2005-11-17 | $17.09 | $17.17 | 544,100 | — | — |
| 2005-11-16 | $17.10 | $17.18 | 815,900 | — | — |
| 2005-11-15 | $17.15 | $17.23 | 687,900 | — | — |
| 2005-11-14 | $17.01 | $17.09 | 2,238,300 | — | — |
| 2005-11-11 | $17.55 | $17.63 | 985,700 | — | — |
| 2005-11-10 | $16.30 | $16.37 | 1,589,500 | — | — |
| 2005-11-09 | $16.57 | $16.64 | 1,064,600 | — | — |
| 2005-11-08 | $17.75 | $17.83 | 207,100 | — | — |
| 2005-11-07 | $18.30 | $18.38 | 228,400 | — | — |
| 2005-11-04 | $18.12 | $18.20 | 133,700 | — | — |
| 2005-11-03 | $17.92 | $18.00 | 191,100 | — | — |
| 2005-11-02 | $18.22 | $18.30 | 418,900 | — | — |
| 2005-11-01 | $17.80 | $17.88 | 234,500 | — | — |
| 2005-10-31 | $17.64 | $17.72 | 278,600 | — | — |
| 2005-10-28 | $17.25 | $17.33 | 252,600 | — | — |
| 2005-10-27 | $16.26 | $16.33 | 67,200 | — | — |
| 2005-10-26 | $16.48 | $16.55 | 216,300 | — | — |
| 2005-10-25 | $16.50 | $16.57 | 173,200 | — | — |
| 2005-10-24 | $16.66 | $16.74 | 336,100 | — | — |
| 2005-10-21 | $16.31 | $16.38 | 205,200 | — | — |
| 2005-10-20 | $16.35 | $16.42 | 288,400 | — | — |
| 2005-10-19 | $16.62 | $16.70 | 146,500 | — | — |
| 2005-10-18 | $16.60 | $16.67 | 159,800 | — | — |
| 2005-10-17 | $16.68 | $16.76 | 137,100 | — | — |
| 2005-10-14 | $16.93 | $17.01 | 138,400 | — | — |
| 2005-10-13 | $16.71 | $16.79 | 152,300 | — | — |
| 2005-10-12 | $16.68 | $16.76 | 159,400 | — | — |
| 2005-10-11 | $16.85 | $16.89 | 251,400 | — | — |
| 2005-10-10 | $16.68 | $16.72 | 111,800 | — | — |
| 2005-10-07 | $17.03 | $17.07 | 141,300 | — | — |
| 2005-10-06 | $16.70 | $16.74 | 309,100 | — | — |
| 2005-10-05 | $16.86 | $16.90 | 186,000 | — | — |
| 2005-10-04 | $16.92 | $16.96 | 96,600 | — | — |
| 2005-10-03 | $16.77 | $16.81 | 207,900 | — | — |
| 2005-09-30 | $17.25 | $17.29 | 232,700 | — | — |
| 2005-09-29 | $17.03 | $17.07 | 174,800 | — | — |
| 2005-09-28 | $16.86 | $16.90 | 319,100 | — | — |
| 2005-09-27 | $16.95 | $16.99 | 288,900 | — | — |
| 2005-09-26 | $17.11 | $17.15 | 296,100 | — | — |
| 2005-09-23 | $17.35 | $17.39 | 554,600 | — | — |
| 2005-09-22 | $17.10 | $17.14 | 413,400 | — | — |
| 2005-09-21 | $17.11 | $17.15 | 259,500 | — | — |
| 2005-09-20 | $17.68 | $17.72 | 684,900 | — | — |
| 2005-09-19 | $18.15 | $18.19 | 210,300 | — | — |
| 2005-09-16 | $18.42 | $18.46 | 114,400 | — | — |
| 2005-09-15 | $18.48 | $18.52 | 540,500 | — | — |
| 2005-09-14 | $19.13 | $19.17 | 885,000 | — | — |
| 2005-09-13 | $19.26 | $19.30 | 219,300 | — | — |
| 2005-09-12 | $19.23 | $19.27 | 144,600 | — | — |
| 2005-09-09 | $19.03 | $19.07 | 108,100 | — | — |
| 2005-09-08 | $18.89 | $18.93 | 211,300 | — | — |
| 2005-09-07 | $18.82 | $18.86 | 230,200 | — | — |
| 2005-09-06 | $18.66 | $18.70 | 190,400 | — | — |
| 2005-09-02 | $18.59 | $18.63 | 115,900 | — | — |
| 2005-09-01 | $18.65 | $18.69 | 433,600 | — | — |
| 2005-08-31 | $18.43 | $18.47 | 451,000 | — | — |
| 2005-08-30 | $18.41 | $18.45 | 273,300 | — | — |
| 2005-08-29 | $18.61 | $18.65 | 387,600 | — | — |
| 2005-08-26 | $18.83 | $18.87 | 307,300 | — | — |
| 2005-08-25 | $19.15 | $19.19 | 633,400 | — | — |
| 2005-08-24 | $19.75 | $19.79 | 437,900 | — | — |
| 2005-08-23 | $20.06 | $20.10 | 468,100 | — | — |
| 2005-08-22 | $19.46 | $19.50 | 582,200 | — | — |
| 2005-08-19 | $19.21 | $19.25 | 180,500 | — | — |
| 2005-08-18 | $19.23 | $19.27 | 331,800 | — | — |
| 2005-08-17 | $19.44 | $19.48 | 445,000 | — | — |
| 2005-08-16 | $19.60 | $19.64 | 742,100 | — | — |
| 2005-08-15 | $19.74 | $19.78 | 223,800 | — | — |
| 2005-08-12 | $19.61 | $19.65 | 343,100 | — | — |
| 2005-08-11 | $19.58 | $19.62 | 320,700 | — | — |
| 2005-08-10 | $19.12 | $19.16 | 270,500 | — | — |
| 2005-08-09 | $19.01 | $19.05 | 910,100 | — | — |
| 2005-08-08 | $18.42 | $18.46 | 92,700 | — | — |
| 2005-08-05 | $18.44 | $18.48 | 61,700 | — | — |
| 2005-08-04 | $18.44 | $18.48 | 1,220,900 | — | — |
| 2005-08-03 | $18.59 | $18.63 | 530,700 | — | — |
| 2005-08-02 | $18.88 | $18.92 | 251,200 | — | — |
| 2005-08-01 | $18.81 | $18.81 | 199,200 | — | — |
| 2005-07-29 | $18.82 | $18.82 | 197,300 | — | — |
| 2005-07-28 | $18.70 | $18.70 | 219,700 | — | — |
| 2005-07-27 | $18.79 | $18.79 | 331,000 | — | — |
| 2005-07-26 | $18.40 | $18.40 | 408,800 | — | — |
| 2005-07-25 | $18.40 | $18.40 | 1,887,400 | — | — |
| 2005-07-22 | $18.42 | $18.42 | 139,000 | — | — |
| 2005-07-21 | $18.53 | $18.53 | 600,400 | — | — |
| 2005-07-20 | $18.42 | $18.42 | 1,111,800 | — | — |
| 2005-07-19 | $17.98 | $17.98 | 499,400 | — | — |
| 2005-07-18 | $17.69 | $17.69 | 480,900 | — | — |
| 2005-07-15 | $17.86 | $17.86 | 281,700 | — | — |
| 2005-07-14 | $17.77 | $17.77 | 353,300 | — | — |
| 2005-07-13 | $17.78 | $17.78 | 676,900 | — | — |
| 2005-07-12 | $17.42 | $17.42 | 1,072,800 | — | — |
| 2005-07-11 | $16.94 | $16.94 | 766,000 | — | — |
| 2005-07-08 | $16.23 | $16.23 | 1,252,400 | — | — |
| 2005-07-07 | $16.10 | $16.10 | 311,100 | — | — |
| 2005-07-06 | $16.22 | $16.22 | 333,500 | — | — |
| 2005-07-05 | $16.04 | $16.04 | 244,000 | — | — |
| 2005-07-01 | $15.97 | $15.97 | 237,100 | — | — |
| 2005-06-30 | $15.89 | $15.89 | 788,200 | — | — |
| 2005-06-29 | $15.80 | $15.80 | 713,200 | — | — |
| 2005-06-28 | $15.72 | $15.72 | 468,700 | — | — |
| 2005-06-27 | $15.67 | $15.67 | 145,700 | — | — |
| 2005-06-24 | $15.84 | $15.84 | 482,000 | — | — |
| 2005-06-23 | $15.78 | $15.78 | 235,400 | — | — |
| 2005-06-22 | $15.86 | $15.86 | 277,900 | — | — |
| 2005-06-21 | $15.47 | $15.47 | 191,100 | — | — |
| 2005-06-20 | $15.38 | $15.38 | 248,200 | — | — |
| 2005-06-17 | $15.65 | $15.65 | 354,400 | — | — |
| 2005-06-16 | $16.30 | $16.30 | 633,500 | — | — |
| 2005-06-15 | $15.87 | $15.87 | 1,340,000 | — | — |
| 2005-06-14 | $15.70 | $15.70 | 528,500 | — | — |
| 2005-06-13 | $15.64 | $15.64 | 149,600 | — | — |
| 2005-06-10 | $15.80 | $15.80 | 236,700 | — | — |
| 2005-06-09 | $15.80 | $15.80 | 492,300 | — | — |
| 2005-06-08 | $15.79 | $15.79 | 575,200 | — | — |
| 2005-06-07 | $15.82 | $15.82 | 247,100 | — | — |
| 2005-06-06 | $15.85 | $15.85 | 295,100 | — | — |
| 2005-06-03 | $15.88 | $15.88 | 195,900 | — | — |
| 2005-06-02 | $15.95 | $15.95 | 333,500 | — | — |
| 2005-06-01 | $15.76 | $15.76 | 457,000 | — | — |
| 2005-05-31 | $15.48 | $15.48 | 261,900 | — | — |
| 2005-05-27 | $15.53 | $15.53 | 297,500 | — | — |
| 2005-05-26 | $15.62 | $15.62 | 330,900 | — | — |
| 2005-05-25 | $15.94 | $15.94 | 336,200 | — | — |
| 2005-05-24 | $16.10 | $16.10 | 592,200 | — | — |
| 2005-05-23 | $16.25 | $16.25 | 756,600 | — | — |
| 2005-05-20 | $15.55 | $15.55 | 381,100 | — | — |
| 2005-05-19 | $15.28 | $15.28 | 698,600 | — | — |
| 2005-05-18 | $14.64 | $14.64 | 640,000 | — | — |
| 2005-05-17 | $14.16 | $14.16 | 805,600 | — | — |
| 2005-05-16 | $14.06 | $14.06 | 592,700 | — | — |
| 2005-05-13 | $14.26 | $14.26 | 420,000 | — | — |
| 2005-05-12 | $14.85 | $14.85 | 770,900 | — | — |
| 2005-05-11 | $15.09 | $15.09 | 816,500 | — | — |
| 2005-05-10 | $15.15 | $15.15 | 1,417,000 | — | — |
| 2005-05-09 | $15.91 | $15.91 | 839,900 | — | — |
| 2005-05-06 | $15.47 | $15.47 | 335,500 | — | — |
| 2005-05-05 | $15.50 | $15.50 | 517,700 | — | — |
| 2005-05-04 | $15.21 | $15.21 | 573,700 | — | — |
| 2005-05-03 | $15.12 | $15.12 | 353,400 | — | — |
| 2005-05-02 | $15.12 | $15.12 | 862,700 | — | — |
| 2005-04-29 | $14.55 | $14.55 | 874,600 | — | — |
| 2005-04-28 | $14.10 | $14.10 | 445,600 | — | — |
| 2005-04-27 | $14.30 | $14.30 | 496,200 | — | — |
| 2005-04-26 | $14.78 | $14.78 | 408,600 | — | — |
| 2005-04-25 | $15.27 | $15.27 | 438,900 | — | — |
| 2005-04-22 | $15.00 | $15.00 | 858,800 | — | — |
| 2005-04-21 | $15.24 | $15.24 | 989,500 | — | — |
| 2005-04-20 | $15.10 | $15.10 | 186,800 | — | — |
| 2005-04-19 | $15.60 | $15.60 | 583,900 | — | — |
| 2005-04-18 | $15.30 | $15.30 | 887,200 | — | — |
| 2005-04-15 | $15.65 | $15.65 | 367,600 | — | — |
| 2005-04-14 | $16.18 | $16.18 | 393,000 | — | — |
| 2005-04-13 | $16.81 | $16.81 | 307,000 | — | — |
| 2005-04-12 | $17.31 | $17.31 | 353,600 | — | — |
| 2005-04-11 | $17.08 | $17.08 | 198,600 | — | — |
| 2005-04-08 | $17.02 | $17.02 | 256,800 | — | — |
| 2005-04-07 | $17.28 | $17.28 | 148,700 | — | — |
| 2005-04-06 | $17.25 | $17.25 | 339,900 | — | — |
| 2005-04-05 | $17.33 | $17.33 | 294,900 | — | — |
| 2005-04-04 | $17.39 | $17.39 | 317,800 | — | — |
| 2005-04-01 | $18.10 | $18.10 | 472,000 | — | — |
| 2005-03-31 | $17.99 | $17.99 | 1,568,500 | — | — |
| 2005-03-30 | $17.70 | $17.70 | 522,800 | — | — |
| 2005-03-29 | $17.41 | $17.41 | 457,300 | — | — |
| 2005-03-28 | $17.83 | $17.83 | 732,200 | — | — |
| 2005-03-24 | $18.09 | $18.09 | 2,373,600 | — | — |
| 2005-03-23 | $16.90 | $16.90 | 767,300 | — | — |
| 2005-03-22 | $16.99 | $16.99 | 282,500 | — | — |
| 2005-03-21 | $16.95 | $16.95 | 394,800 | — | — |
| 2005-03-18 | $17.26 | $17.26 | 383,200 | — | — |
| 2005-03-17 | $17.39 | $17.39 | 301,200 | — | — |
| 2005-03-16 | $17.32 | $17.32 | 726,300 | — | — |
| 2005-03-15 | $17.65 | $17.65 | 687,800 | — | — |
| 2005-03-14 | $17.85 | $17.85 | 1,093,100 | — | — |
| 2005-03-11 | $18.00 | $18.00 | 722,300 | — | — |
| 2005-03-10 | $17.90 | $17.90 | 966,700 | — | — |
| 2005-03-09 | $17.95 | $17.95 | 1,465,300 | — | — |
| 2005-03-08 | $17.25 | $17.25 | 1,201,500 | — | — |
| 2005-03-07 | $17.09 | $17.09 | 1,395,900 | — | — |
| 2005-03-04 | $16.51 | $16.51 | 1,138,700 | — | — |
| 2005-03-03 | $16.25 | $16.25 | 836,400 | — | — |
| 2005-03-02 | $16.36 | $16.36 | 1,275,400 | — | — |
| 2005-03-01 | $16.16 | $16.16 | 916,800 | — | — |
| 2005-02-28 | $16.70 | $16.70 | 993,300 | — | — |
| 2005-02-25 | $17.27 | $17.27 | 1,240,600 | — | — |
| 2005-02-24 | $16.75 | $16.75 | 483,000 | — | — |
| 2005-02-23 | $16.60 | $16.60 | 474,500 | — | — |
| 2005-02-22 | $16.45 | $16.45 | 782,700 | — | — |
| 2005-02-18 | $16.74 | $16.74 | 2,403,100 | — | — |
| 2005-02-17 | $16.50 | $16.50 | 928,500 | — | — |
| 2005-02-16 | $16.10 | $16.10 | 514,800 | — | — |
| 2005-02-15 | $15.94 | $15.94 | 438,400 | — | — |
| 2005-02-14 | $15.60 | $15.60 | 652,500 | — | — |
| 2005-02-11 | $15.57 | $15.57 | 842,000 | — | — |
| 2005-02-10 | $15.58 | $15.58 | 551,600 | — | — |
| 2005-02-09 | $15.79 | $15.79 | 410,500 | — | — |
| 2005-02-08 | $15.80 | $15.80 | 274,900 | — | — |
| 2005-02-07 | $15.75 | $15.75 | 1,128,300 | — | — |
| 2005-02-04 | $16.04 | $16.04 | 926,600 | — | — |
| 2005-02-03 | $16.01 | $16.01 | 729,500 | — | — |
| 2005-02-02 | $16.20 | $16.20 | 759,200 | — | — |
| 2005-02-01 | $16.20 | $16.20 | 838,100 | — | — |
| 2005-01-31 | $16.13 | $16.13 | 1,641,900 | — | — |
| 2005-01-28 | $16.00 | $16.00 | 697,300 | — | — |
| 2005-01-27 | $15.78 | $15.78 | 858,000 | — | — |
| 2005-01-26 | $15.59 | $15.59 | 1,467,500 | — | — |
| 2005-01-25 | $15.65 | $15.65 | 2,995,500 | — | — |
| 2005-01-24 | $16.00 | $16.00 | 3,509,900 | — | — |
| 2005-01-21 | $16.00 | $16.00 | 22,145,000 | — | — |