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
- 1997-02-07 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 | $20.79 | $20.79 | 851,829 | — | — |
| 2005-12-29 | $21.00 | $21.00 | 1,102,643 | — | — |
| 2005-12-28 | $21.28 | $21.28 | 831,543 | — | — |
| 2005-12-27 | $20.58 | $20.58 | 1,154,029 | — | — |
| 2005-12-23 | $21.56 | $21.56 | 2,272,371 | — | — |
| 2005-12-22 | $19.81 | $19.81 | 1,010,143 | — | — |
| 2005-12-21 | $19.46 | $19.46 | 1,284,757 | — | — |
| 2005-12-20 | $19.04 | $19.04 | 1,861,614 | — | — |
| 2005-12-19 | $19.74 | $19.74 | 887,371 | — | — |
| 2005-12-16 | $20.58 | $20.58 | 1,204,071 | — | — |
| 2005-12-15 | $20.58 | $20.58 | 1,327,229 | — | — |
| 2005-12-14 | $20.02 | $20.02 | 1,188,514 | — | — |
| 2005-12-13 | $20.02 | $20.02 | 2,650,257 | — | — |
| 2005-12-12 | $20.37 | $20.37 | 1,480,957 | — | — |
| 2005-12-09 | $21.35 | $21.35 | 2,266,243 | — | — |
| 2005-12-08 | $21.28 | $21.28 | 4,025,714 | — | — |
| 2005-12-07 | $21.42 | $21.42 | 2,422,714 | — | — |
| 2005-12-06 | $21.00 | $21.00 | 1,256,614 | — | — |
| 2005-12-05 | $20.72 | $20.72 | 1,018,100 | — | — |
| 2005-12-02 | $21.21 | $21.21 | 1,587,200 | — | — |
| 2005-12-01 | $21.00 | $21.00 | 1,951,671 | — | — |
| 2005-11-30 | $20.93 | $20.93 | 3,015,057 | — | — |
| 2005-11-29 | $20.02 | $20.02 | 2,060,986 | — | — |
| 2005-11-28 | $19.04 | $19.04 | 897,657 | — | — |
| 2005-11-25 | $19.60 | $19.60 | 387,429 | — | — |
| 2005-11-23 | $19.60 | $19.60 | 1,737,357 | — | — |
| 2005-11-22 | $19.04 | $19.04 | 564,371 | — | — |
| 2005-11-21 | $19.11 | $19.11 | 657,586 | — | — |
| 2005-11-18 | $18.97 | $18.97 | 901,343 | — | — |
| 2005-11-17 | $18.90 | $18.90 | 1,128,657 | — | — |
| 2005-11-16 | $18.41 | $18.41 | 1,428,414 | — | — |
| 2005-11-15 | $18.06 | $18.06 | 1,004,900 | — | — |
| 2005-11-14 | $18.13 | $18.13 | 1,052,671 | — | — |
| 2005-11-11 | $17.57 | $17.57 | 728,386 | — | — |
| 2005-11-10 | $17.85 | $17.85 | 1,353,057 | — | — |
| 2005-11-09 | $17.78 | $17.78 | 1,110,629 | — | — |
| 2005-11-08 | $17.01 | $17.01 | 854,157 | — | — |
| 2005-11-07 | $17.36 | $17.36 | 1,381,114 | — | — |
| 2005-11-04 | $17.64 | $17.64 | 2,370,314 | — | — |
| 2005-11-03 | $17.99 | $17.99 | 1,853,457 | — | — |
| 2005-11-02 | $17.08 | $17.08 | 1,141,386 | — | — |
| 2005-11-01 | $16.52 | $16.52 | 594,457 | — | — |
| 2005-10-31 | $16.59 | $16.59 | 1,289,843 | — | — |
| 2005-10-28 | $16.59 | $16.59 | 1,295,600 | — | — |
| 2005-10-27 | $15.96 | $15.96 | 1,003,414 | — | — |
| 2005-10-26 | $15.68 | $15.68 | 3,092,314 | — | — |
| 2005-10-25 | $17.43 | $17.43 | 936,171 | — | — |
| 2005-10-24 | $18.20 | $18.20 | 1,001,471 | — | — |
| 2005-10-21 | $17.64 | $17.64 | 847,443 | — | — |
| 2005-10-20 | $17.57 | $17.57 | 1,094,029 | — | — |
| 2005-10-19 | $18.48 | $18.48 | 2,046,329 | — | — |
| 2005-10-18 | $17.92 | $17.92 | 1,100,929 | — | — |
| 2005-10-17 | $17.57 | $17.57 | 1,168,557 | — | — |
| 2005-10-14 | $17.08 | $17.08 | 1,024,957 | — | — |
| 2005-10-13 | $17.29 | $17.29 | 1,183,429 | — | — |
| 2005-10-12 | $16.80 | $16.80 | 2,015,586 | — | — |
| 2005-10-11 | $17.78 | $17.78 | 1,916,457 | — | — |
| 2005-10-10 | $17.92 | $17.92 | 1,260,400 | — | — |
| 2005-10-07 | $18.55 | $18.55 | 1,243,614 | — | — |
| 2005-10-06 | $18.69 | $18.69 | 1,688,843 | — | — |
| 2005-10-05 | $19.67 | $19.67 | 3,930,257 | — | — |
| 2005-10-04 | $19.53 | $19.53 | 3,214,014 | — | — |
| 2005-10-03 | $18.55 | $18.55 | 1,350,186 | — | — |
| 2005-09-30 | $18.48 | $18.48 | 1,360,057 | — | — |
| 2005-09-29 | $17.78 | $17.78 | 2,144,900 | — | — |
| 2005-09-28 | $18.83 | $18.83 | 5,785,600 | — | — |
| 2005-09-27 | $17.08 | $17.08 | 1,926,514 | — | — |
| 2005-09-26 | $17.08 | $17.08 | 3,146,171 | — | — |
| 2005-09-23 | $15.75 | $15.75 | 1,032,300 | — | — |
| 2005-09-22 | $15.33 | $15.33 | 1,072,186 | — | — |
| 2005-09-21 | $15.68 | $15.68 | 1,453,000 | — | — |
| 2005-09-20 | $15.75 | $15.75 | 2,679,329 | — | — |
| 2005-09-19 | $14.91 | $14.91 | 538,529 | — | — |
| 2005-09-16 | $15.19 | $15.19 | 1,335,143 | — | — |
| 2005-09-15 | $14.98 | $14.98 | 865,200 | — | — |
| 2005-09-14 | $15.26 | $15.26 | 1,287,257 | — | — |
| 2005-09-13 | $15.75 | $15.75 | 1,853,100 | — | — |
| 2005-09-12 | $15.47 | $15.47 | 878,529 | — | — |
| 2005-09-09 | $15.12 | $15.12 | 865,871 | — | — |
| 2005-09-08 | $14.98 | $14.98 | 715,300 | — | — |
| 2005-09-07 | $14.84 | $14.84 | 547,514 | — | — |
| 2005-09-06 | $14.84 | $14.84 | 1,235,771 | — | — |
| 2005-09-02 | $14.91 | $14.91 | 681,214 | — | — |
| 2005-09-01 | $15.05 | $15.05 | 3,869,171 | — | — |
| 2005-08-31 | $15.75 | $15.75 | 2,923,029 | — | — |
| 2005-08-30 | $15.40 | $15.40 | 577,100 | — | — |
| 2005-08-29 | $16.03 | $16.03 | 716,229 | — | — |
| 2005-08-26 | $15.54 | $15.54 | 588,286 | — | — |
| 2005-08-25 | $15.75 | $15.75 | 854,800 | — | — |
| 2005-08-24 | $15.47 | $15.47 | 1,658,057 | — | — |
| 2005-08-23 | $14.70 | $14.70 | 493,700 | — | — |
| 2005-08-22 | $14.77 | $14.77 | 377,629 | — | — |
| 2005-08-19 | $14.91 | $14.91 | 868,629 | — | — |
| 2005-08-18 | $14.35 | $14.35 | 572,929 | — | — |
| 2005-08-17 | $14.49 | $14.49 | 887,457 | — | — |
| 2005-08-16 | $14.42 | $14.42 | 641,186 | — | — |
| 2005-08-15 | $14.77 | $14.77 | 986,457 | — | — |
| 2005-08-12 | $14.70 | $14.70 | 762,057 | — | — |
| 2005-08-11 | $15.12 | $15.12 | 911,957 | — | — |
| 2005-08-10 | $14.70 | $14.70 | 546,429 | — | — |
| 2005-08-09 | $14.98 | $14.98 | 744,371 | — | — |
| 2005-08-08 | $14.77 | $14.77 | 663,229 | — | — |
| 2005-08-05 | $14.77 | $14.77 | 717,457 | — | — |
| 2005-08-04 | $14.70 | $14.70 | 691,157 | — | — |
| 2005-08-03 | $15.05 | $15.05 | 721,600 | — | — |
| 2005-08-02 | $15.54 | $15.54 | 681,671 | — | — |
| 2005-08-01 | $15.75 | $15.75 | 405,914 | — | — |
| 2005-07-29 | $15.68 | $15.68 | 657,943 | — | — |
| 2005-07-28 | $16.10 | $16.10 | 1,838,914 | — | — |
| 2005-07-27 | $15.75 | $15.75 | 661,286 | — | — |
| 2005-07-26 | $15.61 | $15.61 | 501,114 | — | — |
| 2005-07-25 | $15.54 | $15.54 | 503,257 | — | — |
| 2005-07-22 | $16.10 | $16.10 | 689,957 | — | — |
| 2005-07-21 | $15.68 | $15.68 | 656,500 | — | — |
| 2005-07-20 | $15.96 | $15.96 | 1,052,786 | — | — |
| 2005-07-19 | $16.10 | $16.10 | 509,714 | — | — |
| 2005-07-18 | $16.10 | $16.10 | 795,771 | — | — |
| 2005-07-15 | $16.31 | $16.31 | 1,925,871 | — | — |
| 2005-07-14 | $16.17 | $16.17 | 1,597,429 | — | — |
| 2005-07-13 | $16.52 | $16.52 | 1,125,643 | — | — |
| 2005-07-12 | $16.17 | $16.17 | 1,133,200 | — | — |
| 2005-07-11 | $16.45 | $16.45 | 1,455,371 | — | — |
| 2005-07-08 | $16.03 | $16.03 | 1,077,971 | — | — |
| 2005-07-07 | $15.19 | $15.19 | 1,365,129 | — | — |
| 2005-07-06 | $15.89 | $15.89 | 1,493,571 | — | — |
| 2005-07-05 | $15.96 | $15.96 | 2,638,900 | — | — |
| 2005-07-01 | $14.70 | $14.70 | 373,914 | — | — |
| 2005-06-30 | $14.63 | $14.63 | 685,371 | — | — |
| 2005-06-29 | $14.98 | $14.98 | 553,071 | — | — |
| 2005-06-28 | $14.84 | $14.84 | 1,032,814 | — | — |
| 2005-06-27 | $14.91 | $14.91 | 879,871 | — | — |
| 2005-06-24 | $15.12 | $15.12 | 5,113,300 | — | — |
| 2005-06-23 | $15.96 | $15.96 | 1,544,886 | — | — |
| 2005-06-22 | $16.17 | $16.17 | 898,343 | — | — |
| 2005-06-21 | $16.45 | $16.45 | 1,061,143 | — | — |
| 2005-06-20 | $16.73 | $16.73 | 898,300 | — | — |
| 2005-06-17 | $16.80 | $16.80 | 1,440,586 | — | — |
| 2005-06-16 | $16.73 | $16.73 | 604,157 | — | — |
| 2005-06-15 | $16.73 | $16.73 | 1,219,914 | — | — |
| 2005-06-14 | $16.80 | $16.80 | 944,029 | — | — |
| 2005-06-13 | $16.52 | $16.52 | 933,414 | — | — |
| 2005-06-10 | $16.24 | $16.24 | 800,757 | — | — |
| 2005-06-09 | $16.52 | $16.52 | 921,057 | — | — |
| 2005-06-08 | $16.10 | $16.10 | 761,700 | — | — |
| 2005-06-07 | $16.31 | $16.31 | 1,226,271 | — | — |
| 2005-06-06 | $15.82 | $15.82 | 1,544,457 | — | — |
| 2005-06-03 | $15.54 | $15.54 | 2,707,157 | — | — |
| 2005-06-02 | $16.87 | $16.87 | 5,114,386 | — | — |
| 2005-06-01 | $17.15 | $17.15 | 1,792,600 | — | — |
| 2005-05-31 | $15.54 | $15.54 | 2,701,571 | — | — |
| 2005-05-27 | $16.52 | $16.52 | 967,571 | — | — |
| 2005-05-26 | $16.38 | $16.38 | 1,550,000 | — | — |
| 2005-05-25 | $16.73 | $16.73 | 1,687,200 | — | — |
| 2005-05-24 | $16.59 | $16.59 | 783,957 | — | — |
| 2005-05-23 | $16.66 | $16.66 | 1,947,086 | — | — |
| 2005-05-20 | $15.75 | $15.75 | 990,257 | — | — |
| 2005-05-19 | $15.68 | $15.68 | 1,461,371 | — | — |
| 2005-05-18 | $15.05 | $15.05 | 1,281,100 | — | — |
| 2005-05-17 | $15.26 | $15.26 | 939,014 | — | — |
| 2005-05-16 | $14.56 | $14.56 | 658,671 | — | — |
| 2005-05-13 | $14.56 | $14.56 | 569,686 | — | — |
| 2005-05-12 | $14.56 | $14.56 | 504,000 | — | — |
| 2005-05-11 | $14.91 | $14.91 | 483,843 | — | — |
| 2005-05-10 | $14.91 | $14.91 | 357,400 | — | — |
| 2005-05-09 | $15.12 | $15.12 | 743,157 | — | — |
| 2005-05-06 | $14.98 | $14.98 | 666,100 | — | — |
| 2005-05-05 | $14.98 | $14.98 | 704,300 | — | — |
| 2005-05-04 | $15.33 | $15.33 | 939,086 | — | — |
| 2005-05-03 | $15.40 | $15.40 | 1,452,700 | — | — |
| 2005-05-02 | $16.10 | $16.10 | 1,871,843 | — | — |
| 2005-04-29 | $16.10 | $16.10 | 3,320,343 | — | — |
| 2005-04-28 | $14.70 | $14.70 | 5,038,071 | — | — |
| 2005-04-27 | $14.14 | $14.14 | 804,929 | — | — |
| 2005-04-26 | $13.65 | $13.65 | 493,829 | — | — |
| 2005-04-25 | $14.07 | $14.07 | 1,073,671 | — | — |
| 2005-04-22 | $13.37 | $13.37 | 714,843 | — | — |
| 2005-04-21 | $14.35 | $14.35 | 819,757 | — | — |
| 2005-04-20 | $14.14 | $14.14 | 1,395,100 | — | — |
| 2005-04-19 | $13.65 | $13.65 | 731,400 | — | — |
| 2005-04-18 | $13.30 | $13.30 | 3,156,386 | — | — |
| 2005-04-15 | $13.44 | $13.44 | 830,214 | — | — |
| 2005-04-14 | $13.16 | $13.16 | 835,757 | — | — |
| 2005-04-13 | $13.09 | $13.09 | 972,743 | — | — |
| 2005-04-12 | $13.30 | $13.30 | 1,208,257 | — | — |
| 2005-04-11 | $13.86 | $13.86 | 1,283,786 | — | — |
| 2005-04-08 | $13.37 | $13.37 | 1,712,457 | — | — |
| 2005-04-07 | $13.16 | $13.16 | 1,169,729 | — | — |
| 2005-04-06 | $12.32 | $12.32 | 2,317,386 | — | — |
| 2005-04-05 | $11.90 | $11.90 | 1,340,729 | — | — |
| 2005-04-04 | $11.83 | $11.83 | 919,929 | — | — |
| 2005-04-01 | $11.90 | $11.90 | 1,125,271 | — | — |
| 2005-03-31 | $12.04 | $12.04 | 1,922,914 | — | — |
| 2005-03-30 | $12.04 | $12.04 | 1,327,957 | — | — |
| 2005-03-29 | $12.04 | $12.04 | 1,052,543 | — | — |
| 2005-03-28 | $12.32 | $12.32 | 872,386 | — | — |
| 2005-03-24 | $12.74 | $12.74 | 589,514 | — | — |
| 2005-03-23 | $12.95 | $12.95 | 811,529 | — | — |
| 2005-03-22 | $13.23 | $13.23 | 1,153,600 | — | — |
| 2005-03-21 | $13.65 | $13.65 | 1,976,043 | — | — |
| 2005-03-18 | $12.95 | $12.95 | 2,000,971 | — | — |
| 2005-03-17 | $12.95 | $12.95 | 1,307,457 | — | — |
| 2005-03-16 | $13.30 | $13.30 | 945,043 | — | — |
| 2005-03-15 | $13.51 | $13.51 | 872,557 | — | — |
| 2005-03-14 | $13.44 | $13.44 | 2,036,357 | — | — |
| 2005-03-11 | $14.00 | $14.00 | 2,401,071 | — | — |
| 2005-03-10 | $13.58 | $13.58 | 1,351,914 | — | — |
| 2005-03-09 | $13.93 | $13.93 | 2,672,986 | — | — |
| 2005-03-08 | $13.37 | $13.37 | 1,122,143 | — | — |
| 2005-03-07 | $13.93 | $13.93 | 1,406,314 | — | — |
| 2005-03-04 | $13.79 | $13.79 | 1,039,014 | — | — |
| 2005-03-03 | $13.86 | $13.86 | 808,600 | — | — |
| 2005-03-02 | $14.00 | $14.00 | 1,290,757 | — | — |
| 2005-03-01 | $14.49 | $14.49 | 2,270,686 | — | — |
| 2005-02-28 | $13.86 | $13.86 | 2,302,400 | — | — |
| 2005-02-25 | $14.28 | $14.28 | 3,504,314 | — | — |
| 2005-02-24 | $14.91 | $14.91 | 7,118,243 | — | — |
| 2005-02-23 | $16.80 | $16.80 | 5,619,000 | — | — |
| 2005-02-22 | $19.25 | $19.25 | 2,274,229 | — | — |
| 2005-02-18 | $17.85 | $17.85 | 765,329 | — | — |
| 2005-02-17 | $18.20 | $18.20 | 1,295,343 | — | — |
| 2005-02-16 | $19.04 | $19.04 | 923,600 | — | — |
| 2005-02-15 | $19.39 | $19.39 | 662,400 | — | — |
| 2005-02-14 | $19.25 | $19.25 | 957,314 | — | — |
| 2005-02-11 | $19.81 | $19.81 | 880,000 | — | — |
| 2005-02-10 | $19.60 | $19.60 | 1,125,200 | — | — |
| 2005-02-09 | $19.53 | $19.53 | 1,513,600 | — | — |
| 2005-02-08 | $19.88 | $19.88 | 2,218,171 | — | — |
| 2005-02-07 | $18.97 | $18.97 | 1,046,800 | — | — |
| 2005-02-04 | $18.90 | $18.90 | 1,725,143 | — | — |
| 2005-02-03 | $18.48 | $18.48 | 1,571,257 | — | — |
| 2005-02-02 | $17.92 | $17.92 | 1,709,171 | — | — |
| 2005-02-01 | $17.29 | $17.29 | 1,242,557 | — | — |
| 2005-01-31 | $17.85 | $17.85 | 1,274,029 | — | — |
| 2005-01-28 | $18.06 | $18.06 | 1,088,257 | — | — |
| 2005-01-27 | $17.78 | $17.78 | 1,444,743 | — | — |
| 2005-01-26 | $18.48 | $18.48 | 871,014 | — | — |
| 2005-01-25 | $18.69 | $18.69 | 894,929 | — | — |
| 2005-01-24 | $18.69 | $18.69 | 1,720,457 | — | — |
| 2005-01-21 | $18.97 | $18.97 | 1,481,686 | — | — |
| 2005-01-20 | $18.62 | $18.62 | 1,996,714 | — | — |
| 2005-01-19 | $19.11 | $19.11 | 2,734,843 | — | — |
| 2005-01-18 | $20.37 | $20.37 | 1,541,386 | — | — |
| 2005-01-14 | $20.37 | $20.37 | 1,020,057 | — | — |
| 2005-01-13 | $20.51 | $20.51 | 1,788,786 | — | — |
| 2005-01-12 | $21.14 | $21.14 | 4,302,514 | — | — |
| 2005-01-11 | $19.81 | $19.81 | 2,906,200 | — | — |
| 2005-01-10 | $21.07 | $21.07 | 1,471,700 | — | — |
| 2005-01-07 | $21.07 | $21.07 | 1,901,700 | — | — |
| 2005-01-06 | $21.42 | $21.42 | 1,939,586 | — | — |
| 2005-01-05 | $21.21 | $21.21 | 2,489,029 | — | — |
| 2005-01-04 | $21.42 | $21.42 | 2,787,643 | — | — |
| 2005-01-03 | $23.24 | $23.24 | 1,147,614 | — | — |