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
- 1991-06-21 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 | $20.00 | $20.00 | 210,700 | — | — |
| 2005-12-29 | $20.20 | $20.20 | 177,100 | — | — |
| 2005-12-28 | $20.35 | $20.35 | 211,700 | — | — |
| 2005-12-27 | $20.23 | $20.23 | 230,400 | — | — |
| 2005-12-23 | $20.61 | $20.61 | 186,900 | — | — |
| 2005-12-22 | $20.27 | $20.27 | 442,300 | — | — |
| 2005-12-21 | $20.45 | $20.45 | 670,100 | — | — |
| 2005-12-20 | $20.44 | $20.44 | 429,200 | — | — |
| 2005-12-19 | $20.85 | $20.85 | 345,900 | — | — |
| 2005-12-16 | $21.17 | $21.17 | 636,300 | — | — |
| 2005-12-15 | $21.25 | $21.25 | 321,000 | — | — |
| 2005-12-14 | $21.86 | $21.86 | 255,600 | — | — |
| 2005-12-13 | $21.68 | $21.68 | 266,500 | — | — |
| 2005-12-12 | $21.74 | $21.74 | 596,300 | — | — |
| 2005-12-09 | $21.97 | $21.97 | 391,400 | — | — |
| 2005-12-08 | $22.24 | $22.24 | 486,000 | — | — |
| 2005-12-07 | $22.46 | $22.46 | 1,374,800 | — | — |
| 2005-12-06 | $21.87 | $21.87 | 3,427,700 | — | — |
| 2005-12-05 | $24.39 | $24.39 | 841,700 | — | — |
| 2005-12-02 | $23.46 | $23.46 | 282,300 | — | — |
| 2005-12-01 | $23.95 | $23.95 | 225,300 | — | — |
| 2005-11-30 | $23.22 | $23.22 | 191,000 | — | — |
| 2005-11-29 | $23.35 | $23.35 | 298,500 | — | — |
| 2005-11-28 | $22.98 | $22.98 | 460,300 | — | — |
| 2005-11-25 | $23.05 | $23.05 | 430,200 | — | — |
| 2005-11-23 | $23.72 | $23.72 | 191,500 | — | — |
| 2005-11-22 | $23.91 | $23.91 | 372,500 | — | — |
| 2005-11-21 | $24.11 | $24.11 | 206,900 | — | — |
| 2005-11-18 | $23.96 | $23.96 | 306,000 | — | — |
| 2005-11-17 | $23.51 | $23.51 | 432,100 | — | — |
| 2005-11-16 | $23.33 | $23.33 | 258,000 | — | — |
| 2005-11-15 | $23.67 | $23.67 | 264,000 | — | — |
| 2005-11-14 | $23.65 | $23.65 | 276,700 | — | — |
| 2005-11-11 | $23.98 | $23.98 | 153,100 | — | — |
| 2005-11-10 | $23.97 | $23.97 | 355,600 | — | — |
| 2005-11-09 | $23.51 | $23.51 | 274,300 | — | — |
| 2005-11-08 | $23.54 | $23.54 | 621,200 | — | — |
| 2005-11-07 | $23.80 | $23.80 | 652,600 | — | — |
| 2005-11-04 | $23.68 | $23.68 | 691,100 | — | — |
| 2005-11-03 | $23.38 | $23.38 | 767,200 | — | — |
| 2005-11-02 | $23.34 | $23.34 | 484,800 | — | — |
| 2005-11-01 | $22.47 | $22.47 | 340,200 | — | — |
| 2005-10-31 | $22.60 | $22.60 | 485,000 | — | — |
| 2005-10-28 | $22.28 | $22.28 | 403,900 | — | — |
| 2005-10-27 | $21.50 | $21.50 | 506,600 | — | — |
| 2005-10-26 | $22.32 | $22.32 | 570,000 | — | — |
| 2005-10-25 | $21.84 | $21.84 | 432,800 | — | — |
| 2005-10-24 | $21.76 | $21.76 | 736,800 | — | — |
| 2005-10-21 | $20.65 | $20.65 | 1,595,300 | — | — |
| 2005-10-20 | $20.71 | $20.71 | 1,144,800 | — | — |
| 2005-10-19 | $20.74 | $20.74 | 454,500 | — | — |
| 2005-10-18 | $19.69 | $19.69 | 562,000 | — | — |
| 2005-10-17 | $19.59 | $19.59 | 342,300 | — | — |
| 2005-10-14 | $19.50 | $19.50 | 458,200 | — | — |
| 2005-10-13 | $19.72 | $19.72 | 583,300 | — | — |
| 2005-10-12 | $19.88 | $19.88 | 671,800 | — | — |
| 2005-10-11 | $19.93 | $19.93 | 590,700 | — | — |
| 2005-10-10 | $20.21 | $20.21 | 308,900 | — | — |
| 2005-10-07 | $20.39 | $20.39 | 695,500 | — | — |
| 2005-10-06 | $19.91 | $19.91 | 673,500 | — | — |
| 2005-10-05 | $19.52 | $19.52 | 896,500 | — | — |
| 2005-10-04 | $19.72 | $19.72 | 722,000 | — | — |
| 2005-10-03 | $19.37 | $19.37 | 509,000 | — | — |
| 2005-09-30 | $19.05 | $19.05 | 288,700 | — | — |
| 2005-09-29 | $19.04 | $19.04 | 225,000 | — | — |
| 2005-09-28 | $18.87 | $18.87 | 231,900 | — | — |
| 2005-09-27 | $19.02 | $19.02 | 312,700 | — | — |
| 2005-09-26 | $18.95 | $18.95 | 513,100 | — | — |
| 2005-09-23 | $18.63 | $18.63 | 407,600 | — | — |
| 2005-09-22 | $18.77 | $18.77 | 502,500 | — | — |
| 2005-09-21 | $18.54 | $18.54 | 466,700 | — | — |
| 2005-09-20 | $19.07 | $19.07 | 846,300 | — | — |
| 2005-09-19 | $19.00 | $19.00 | 788,100 | — | — |
| 2005-09-16 | $19.33 | $19.33 | 1,258,500 | — | — |
| 2005-09-15 | $19.13 | $19.13 | 657,800 | — | — |
| 2005-09-14 | $19.05 | $19.05 | 546,600 | — | — |
| 2005-09-13 | $19.01 | $19.01 | 717,600 | — | — |
| 2005-09-12 | $19.16 | $19.16 | 428,400 | — | — |
| 2005-09-09 | $19.05 | $19.05 | 988,200 | — | — |
| 2005-09-08 | $18.75 | $18.75 | 438,700 | — | — |
| 2005-09-07 | $18.84 | $18.84 | 289,700 | — | — |
| 2005-09-06 | $18.86 | $18.86 | 351,900 | — | — |
| 2005-09-02 | $18.55 | $18.55 | 430,800 | — | — |
| 2005-09-01 | $18.59 | $18.59 | 492,200 | — | — |
| 2005-08-31 | $18.47 | $18.47 | 682,200 | — | — |
| 2005-08-30 | $18.10 | $18.10 | 642,000 | — | — |
| 2005-08-29 | $18.06 | $18.06 | 1,133,700 | — | — |
| 2005-08-26 | $17.81 | $17.81 | 1,071,600 | — | — |
| 2005-08-25 | $17.92 | $17.92 | 562,500 | — | — |
| 2005-08-24 | $17.84 | $17.84 | 672,900 | — | — |
| 2005-08-23 | $17.86 | $17.86 | 997,800 | — | — |
| 2005-08-22 | $17.65 | $17.65 | 775,000 | — | — |
| 2005-08-19 | $18.26 | $18.26 | 1,152,300 | — | — |
| 2005-08-18 | $18.01 | $18.01 | 668,900 | — | — |
| 2005-08-17 | $18.25 | $18.25 | 497,500 | — | — |
| 2005-08-16 | $18.25 | $18.25 | 336,100 | — | — |
| 2005-08-15 | $18.51 | $18.51 | 513,200 | — | — |
| 2005-08-12 | $18.30 | $18.30 | 541,600 | — | — |
| 2005-08-11 | $18.65 | $18.65 | 415,000 | — | — |
| 2005-08-10 | $18.64 | $18.64 | 520,100 | — | — |
| 2005-08-09 | $18.95 | $18.95 | 461,800 | — | — |
| 2005-08-08 | $19.04 | $19.04 | 253,100 | — | — |
| 2005-08-05 | $19.05 | $19.05 | 336,700 | — | — |
| 2005-08-04 | $19.54 | $19.54 | 268,500 | — | — |
| 2005-08-03 | $19.80 | $19.80 | 268,300 | — | — |
| 2005-08-02 | $19.85 | $19.85 | 317,100 | — | — |
| 2005-08-01 | $20.03 | $20.03 | 381,400 | — | — |
| 2005-07-29 | $19.89 | $19.89 | 370,300 | — | — |
| 2005-07-28 | $20.27 | $20.27 | 709,100 | — | — |
| 2005-07-27 | $19.75 | $19.75 | 267,800 | — | — |
| 2005-07-26 | $20.01 | $20.01 | 226,900 | — | — |
| 2005-07-25 | $19.82 | $19.82 | 172,100 | — | — |
| 2005-07-22 | $20.24 | $20.24 | 323,700 | — | — |
| 2005-07-21 | $19.99 | $19.99 | 345,500 | — | — |
| 2005-07-20 | $20.43 | $20.43 | 292,200 | — | — |
| 2005-07-19 | $19.86 | $19.86 | 310,400 | — | — |
| 2005-07-18 | $19.76 | $19.76 | 390,500 | — | — |
| 2005-07-15 | $20.09 | $20.09 | 150,600 | — | — |
| 2005-07-14 | $20.10 | $20.10 | 332,700 | — | — |
| 2005-07-13 | $20.40 | $20.40 | 266,700 | — | — |
| 2005-07-12 | $20.54 | $20.54 | 155,900 | — | — |
| 2005-07-11 | $20.65 | $20.65 | 229,800 | — | — |
| 2005-07-08 | $20.24 | $20.24 | 536,900 | — | — |
| 2005-07-07 | $20.20 | $20.20 | 295,800 | — | — |
| 2005-07-06 | $20.35 | $20.35 | 360,900 | — | — |
| 2005-07-05 | $20.69 | $20.69 | 488,000 | — | — |
| 2005-07-01 | $20.33 | $20.33 | 394,800 | — | — |
| 2005-06-30 | $19.90 | $19.90 | 217,600 | — | — |
| 2005-06-29 | $20.33 | $20.33 | 397,800 | — | — |
| 2005-06-28 | $20.00 | $20.00 | 311,000 | — | — |
| 2005-06-27 | $19.81 | $19.81 | 429,500 | — | — |
| 2005-06-24 | $19.50 | $19.50 | 1,693,000 | — | — |
| 2005-06-23 | $19.76 | $19.76 | 578,700 | — | — |
| 2005-06-22 | $19.97 | $19.97 | 285,900 | — | — |
| 2005-06-21 | $20.26 | $20.26 | 205,100 | — | — |
| 2005-06-20 | $20.62 | $20.62 | 151,200 | — | — |
| 2005-06-17 | $20.76 | $20.76 | 559,700 | — | — |
| 2005-06-16 | $21.41 | $21.41 | 200,900 | — | — |
| 2005-06-15 | $21.40 | $21.40 | 225,200 | — | — |
| 2005-06-14 | $21.69 | $21.69 | 155,000 | — | — |
| 2005-06-13 | $21.61 | $21.61 | 263,300 | — | — |
| 2005-06-10 | $21.10 | $21.10 | 161,400 | — | — |
| 2005-06-09 | $21.26 | $21.26 | 192,700 | — | — |
| 2005-06-08 | $20.77 | $20.77 | 318,200 | — | — |
| 2005-06-07 | $21.08 | $21.08 | 284,900 | — | — |
| 2005-06-06 | $21.17 | $21.17 | 314,700 | — | — |
| 2005-06-03 | $20.61 | $20.61 | 231,700 | — | — |
| 2005-06-02 | $21.13 | $21.13 | 281,900 | — | — |
| 2005-06-01 | $20.97 | $20.97 | 399,500 | — | — |
| 2005-05-31 | $20.55 | $20.55 | 416,400 | — | — |
| 2005-05-27 | $20.97 | $20.97 | 222,400 | — | — |
| 2005-05-26 | $20.70 | $20.70 | 279,300 | — | — |
| 2005-05-25 | $20.26 | $20.26 | 292,200 | — | — |
| 2005-05-24 | $20.66 | $20.66 | 427,000 | — | — |
| 2005-05-23 | $21.01 | $21.01 | 280,100 | — | — |
| 2005-05-20 | $20.95 | $20.95 | 380,400 | — | — |
| 2005-05-19 | $21.18 | $21.18 | 236,100 | — | — |
| 2005-05-18 | $21.15 | $21.15 | 721,100 | — | — |
| 2005-05-17 | $20.92 | $20.92 | 222,800 | — | — |
| 2005-05-16 | $20.74 | $20.74 | 259,500 | — | — |
| 2005-05-13 | $20.77 | $20.77 | 179,700 | — | — |
| 2005-05-12 | $20.89 | $20.89 | 348,400 | — | — |
| 2005-05-11 | $21.38 | $21.38 | 261,900 | — | — |
| 2005-05-10 | $21.50 | $21.50 | 367,700 | — | — |
| 2005-05-09 | $21.60 | $21.60 | 279,800 | — | — |
| 2005-05-06 | $21.31 | $21.31 | 377,500 | — | — |
| 2005-05-05 | $21.49 | $21.49 | 844,400 | — | — |
| 2005-05-04 | $21.00 | $21.00 | 1,324,600 | — | — |
| 2005-05-03 | $22.25 | $22.25 | 1,013,000 | — | — |
| 2005-05-02 | $22.68 | $22.68 | 669,500 | — | — |
| 2005-04-29 | $22.80 | $22.80 | 549,500 | — | — |
| 2005-04-28 | $23.06 | $23.06 | 722,900 | — | — |
| 2005-04-27 | $23.40 | $23.40 | 851,200 | — | — |
| 2005-04-26 | $23.80 | $23.80 | 1,014,400 | — | — |
| 2005-04-25 | $24.15 | $24.15 | 2,037,400 | — | — |
| 2005-04-22 | $23.20 | $23.20 | 4,400,700 | — | — |
| 2005-04-21 | $19.76 | $19.76 | 425,900 | — | — |
| 2005-04-20 | $19.33 | $19.33 | 499,200 | — | — |
| 2005-04-19 | $19.39 | $19.39 | 633,400 | — | — |
| 2005-04-18 | $19.51 | $19.51 | 236,800 | — | — |
| 2005-04-15 | $19.82 | $19.82 | 562,200 | — | — |
| 2005-04-14 | $19.97 | $19.97 | 407,400 | — | — |
| 2005-04-13 | $19.83 | $19.83 | 738,700 | — | — |
| 2005-04-12 | $19.59 | $19.59 | 562,200 | — | — |
| 2005-04-11 | $19.63 | $19.63 | 377,400 | — | — |
| 2005-04-08 | $19.48 | $19.48 | 643,400 | — | — |
| 2005-04-07 | $19.58 | $19.58 | 323,900 | — | — |
| 2005-04-06 | $19.39 | $19.39 | 260,300 | — | — |
| 2005-04-05 | $19.39 | $19.39 | 463,000 | — | — |
| 2005-04-04 | $19.06 | $19.06 | 376,600 | — | — |
| 2005-04-01 | $18.93 | $18.93 | 554,000 | — | — |
| 2005-03-31 | $18.92 | $18.92 | 347,600 | — | — |
| 2005-03-30 | $19.01 | $19.01 | 1,230,100 | — | — |
| 2005-03-29 | $19.03 | $19.03 | 639,200 | — | — |
| 2005-03-28 | $19.23 | $19.23 | 713,800 | — | — |
| 2005-03-24 | $18.85 | $18.85 | 196,200 | — | — |
| 2005-03-23 | $18.94 | $18.94 | 489,900 | — | — |
| 2005-03-22 | $19.06 | $19.06 | 404,600 | — | — |
| 2005-03-21 | $19.06 | $19.06 | 334,700 | — | — |
| 2005-03-18 | $19.24 | $19.24 | 606,900 | — | — |
| 2005-03-17 | $19.10 | $19.10 | 490,300 | — | — |
| 2005-03-16 | $18.90 | $18.90 | 1,169,200 | — | — |
| 2005-03-15 | $18.76 | $18.76 | 804,800 | — | — |
| 2005-03-14 | $18.36 | $18.36 | 412,400 | — | — |
| 2005-03-11 | $18.11 | $18.11 | 483,600 | — | — |
| 2005-03-10 | $18.10 | $18.10 | 314,500 | — | — |
| 2005-03-09 | $18.01 | $18.01 | 1,334,500 | — | — |
| 2005-03-08 | $18.32 | $18.32 | 664,300 | — | — |
| 2005-03-07 | $18.37 | $18.37 | 592,400 | — | — |
| 2005-03-04 | $17.40 | $17.40 | 218,700 | — | — |
| 2005-03-03 | $17.26 | $17.26 | 267,400 | — | — |
| 2005-03-02 | $17.30 | $17.30 | 206,800 | — | — |
| 2005-03-01 | $17.26 | $17.26 | 369,900 | — | — |
| 2005-02-28 | $17.38 | $17.38 | 263,100 | — | — |
| 2005-02-25 | $17.45 | $17.45 | 167,400 | — | — |
| 2005-02-24 | $17.22 | $17.22 | 341,200 | — | — |
| 2005-02-23 | $17.31 | $17.31 | 284,700 | — | — |
| 2005-02-22 | $17.27 | $17.27 | 376,400 | — | — |
| 2005-02-18 | $17.77 | $17.77 | 268,000 | — | — |
| 2005-02-17 | $17.97 | $17.97 | 235,300 | — | — |
| 2005-02-16 | $18.22 | $18.22 | 265,600 | — | — |
| 2005-02-15 | $18.28 | $18.28 | 483,900 | — | — |
| 2005-02-14 | $18.22 | $18.22 | 313,400 | — | — |
| 2005-02-11 | $18.21 | $18.21 | 320,300 | — | — |
| 2005-02-10 | $17.85 | $17.85 | 277,300 | — | — |
| 2005-02-09 | $17.95 | $17.95 | 416,000 | — | — |
| 2005-02-08 | $18.32 | $18.32 | 341,000 | — | — |
| 2005-02-07 | $18.00 | $18.00 | 767,700 | — | — |
| 2005-02-04 | $18.42 | $18.42 | 432,800 | — | — |
| 2005-02-03 | $18.00 | $18.00 | 719,800 | — | — |
| 2005-02-02 | $17.90 | $17.90 | 571,100 | — | — |
| 2005-02-01 | $17.70 | $17.70 | 622,300 | — | — |
| 2005-01-31 | $17.74 | $17.74 | 1,383,900 | — | — |
| 2005-01-28 | $17.50 | $17.50 | 2,639,200 | — | — |
| 2005-01-27 | $15.45 | $15.45 | 827,300 | — | — |
| 2005-01-26 | $15.90 | $15.90 | 714,600 | — | — |
| 2005-01-25 | $15.94 | $15.94 | 1,204,100 | — | — |
| 2005-01-24 | $15.88 | $15.88 | 661,700 | — | — |
| 2005-01-21 | $15.71 | $15.71 | 596,600 | — | — |
| 2005-01-20 | $15.96 | $15.96 | 530,200 | — | — |
| 2005-01-19 | $15.95 | $15.95 | 817,400 | — | — |
| 2005-01-18 | $16.55 | $16.55 | 300,100 | — | — |
| 2005-01-14 | $16.47 | $16.47 | 544,700 | — | — |
| 2005-01-13 | $16.24 | $16.24 | 610,100 | — | — |
| 2005-01-12 | $16.83 | $16.83 | 348,100 | — | — |
| 2005-01-11 | $16.39 | $16.39 | 459,500 | — | — |
| 2005-01-10 | $16.50 | $16.50 | 949,700 | — | — |
| 2005-01-07 | $16.28 | $16.28 | 669,700 | — | — |
| 2005-01-06 | $16.69 | $16.69 | 527,200 | — | — |
| 2005-01-05 | $16.37 | $16.37 | 624,800 | — | — |
| 2005-01-04 | $16.89 | $16.89 | 559,000 | — | — |
| 2005-01-03 | $17.19 | $17.19 | 380,700 | — | — |