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
- 2002-10-16 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 | $16.62 | $16.62 | 578,400 | — | — |
| 2005-12-29 | $16.78 | $16.77 | 363,200 | — | — |
| 2005-12-28 | $16.75 | $16.75 | 465,800 | — | — |
| 2005-12-27 | $16.62 | $16.62 | 449,000 | — | — |
| 2005-12-23 | $16.90 | $16.90 | 463,200 | — | — |
| 2005-12-22 | $16.88 | $16.88 | 726,000 | — | — |
| 2005-12-21 | $16.89 | $16.89 | 836,200 | — | — |
| 2005-12-20 | $16.74 | $16.74 | 694,200 | — | — |
| 2005-12-19 | $16.55 | $16.55 | 850,800 | — | — |
| 2005-12-16 | $17.03 | $17.03 | 677,200 | — | — |
| 2005-12-15 | $17.42 | $17.42 | 567,800 | — | — |
| 2005-12-14 | $17.41 | $17.41 | 578,000 | — | — |
| 2005-12-13 | $17.26 | $17.27 | 446,000 | — | — |
| 2005-12-12 | $17.24 | $17.24 | 550,800 | — | — |
| 2005-12-09 | $17.36 | $17.35 | 669,400 | — | — |
| 2005-12-08 | $17.01 | $17.01 | 1,111,200 | — | — |
| 2005-12-07 | $17.28 | $17.28 | 801,400 | — | — |
| 2005-12-06 | $17.34 | $17.34 | 945,200 | — | — |
| 2005-12-05 | $17.38 | $17.38 | 737,200 | — | — |
| 2005-12-02 | $17.39 | $17.39 | 895,800 | — | — |
| 2005-12-01 | $17.31 | $17.31 | 1,200,200 | — | — |
| 2005-11-30 | $17.56 | $17.55 | 530,400 | — | — |
| 2005-11-29 | $17.48 | $17.48 | 772,400 | — | — |
| 2005-11-28 | $17.30 | $17.30 | 788,600 | — | — |
| 2005-11-25 | $17.63 | $17.63 | 426,600 | — | — |
| 2005-11-23 | $17.87 | $17.87 | 971,600 | — | — |
| 2005-11-22 | $17.65 | $17.65 | 1,174,600 | — | — |
| 2005-11-21 | $17.35 | $17.35 | 729,400 | — | — |
| 2005-11-18 | $17.17 | $17.17 | 1,328,000 | — | — |
| 2005-11-17 | $17.14 | $17.14 | 1,976,200 | — | — |
| 2005-11-16 | $17.27 | $17.27 | 2,770,800 | — | — |
| 2005-11-15 | $16.88 | $16.88 | 9,350,800 | — | — |
| 2005-11-14 | $15.38 | $15.38 | 2,874,600 | — | — |
| 2005-11-11 | $15.65 | $15.65 | 1,609,400 | — | — |
| 2005-11-10 | $15.97 | $15.96 | 1,623,800 | — | — |
| 2005-11-09 | $16.35 | $16.35 | 2,005,400 | — | — |
| 2005-11-08 | $16.38 | $16.38 | 1,580,600 | — | — |
| 2005-11-07 | $16.21 | $16.21 | 1,036,200 | — | — |
| 2005-11-04 | $15.95 | $15.94 | 1,529,400 | — | — |
| 2005-11-03 | $15.63 | $15.63 | 2,159,200 | — | — |
| 2005-11-02 | $15.05 | $15.05 | 772,000 | — | — |
| 2005-11-01 | $14.97 | $14.97 | 707,400 | — | — |
| 2005-10-31 | $14.97 | $14.96 | 2,210,000 | — | — |
| 2005-10-28 | $14.82 | $14.82 | 1,846,600 | — | — |
| 2005-10-27 | $14.72 | $14.72 | 2,737,000 | — | — |
| 2005-10-26 | $15.43 | $15.43 | 1,547,400 | — | — |
| 2005-10-25 | $15.32 | $15.32 | 2,172,600 | — | — |
| 2005-10-24 | $15.28 | $15.28 | 2,031,000 | — | — |
| 2005-10-21 | $15.13 | $15.13 | 3,052,600 | — | — |
| 2005-10-20 | $14.90 | $14.90 | 2,760,800 | — | — |
| 2005-10-19 | $14.47 | $14.47 | 1,421,000 | — | — |
| 2005-10-18 | $14.69 | $14.69 | 2,022,000 | — | — |
| 2005-10-17 | $14.23 | $14.23 | 3,414,000 | — | — |
| 2005-10-14 | $13.50 | $13.50 | 3,256,000 | — | — |
| 2005-10-13 | $13.78 | $13.78 | 1,122,600 | — | — |
| 2005-10-12 | $13.95 | $13.95 | 1,924,600 | — | — |
| 2005-10-11 | $14.26 | $14.26 | 1,136,200 | — | — |
| 2005-10-10 | $14.49 | $14.49 | 1,193,400 | — | — |
| 2005-10-07 | $14.49 | $14.49 | 771,800 | — | — |
| 2005-10-06 | $14.57 | $14.57 | 1,338,000 | — | — |
| 2005-10-05 | $14.50 | $14.49 | 1,204,600 | — | — |
| 2005-10-04 | $14.73 | $14.73 | 1,412,600 | — | — |
| 2005-10-03 | $14.76 | $14.76 | 1,457,800 | — | — |
| 2005-09-30 | $15.06 | $15.06 | 679,200 | — | — |
| 2005-09-29 | $14.95 | $14.95 | 1,574,800 | — | — |
| 2005-09-28 | $15.03 | $15.03 | 1,189,400 | — | — |
| 2005-09-27 | $15.63 | $15.63 | 1,174,600 | — | — |
| 2005-09-26 | $15.63 | $15.63 | 2,406,800 | — | — |
| 2005-09-23 | $14.90 | $14.90 | 1,112,600 | — | — |
| 2005-09-22 | $15.00 | $15.00 | 1,278,800 | — | — |
| 2005-09-21 | $14.60 | $14.60 | 2,103,800 | — | — |
| 2005-09-20 | $14.80 | $14.80 | 1,819,800 | — | — |
| 2005-09-19 | $15.54 | $15.54 | 1,472,000 | — | — |
| 2005-09-16 | $15.46 | $15.46 | 1,261,200 | — | — |
| 2005-09-15 | $15.21 | $15.21 | 1,432,400 | — | — |
| 2005-09-14 | $15.65 | $15.65 | 1,153,800 | — | — |
| 2005-09-13 | $15.73 | $15.72 | 1,606,200 | — | — |
| 2005-09-12 | $16.13 | $16.13 | 835,000 | — | — |
| 2005-09-09 | $15.77 | $15.77 | 1,086,200 | — | — |
| 2005-09-08 | $15.78 | $15.78 | 1,228,600 | — | — |
| 2005-09-07 | $15.84 | $15.84 | 2,371,000 | — | — |
| 2005-09-06 | $15.52 | $15.52 | 2,097,200 | — | — |
| 2005-09-02 | $15.41 | $15.41 | 1,097,800 | — | — |
| 2005-09-01 | $15.51 | $15.51 | 2,391,400 | — | — |
| 2005-08-31 | $15.82 | $15.82 | 1,953,000 | — | — |
| 2005-08-30 | $15.43 | $15.43 | 3,310,600 | — | — |
| 2005-08-29 | $15.64 | $15.64 | 2,289,000 | — | — |
| 2005-08-26 | $15.75 | $15.75 | 1,665,000 | — | — |
| 2005-08-25 | $15.85 | $15.85 | 1,281,200 | — | — |
| 2005-08-24 | $15.86 | $15.86 | 2,606,200 | — | — |
| 2005-08-23 | $15.90 | $15.90 | 2,196,400 | — | — |
| 2005-08-22 | $16.00 | $16.00 | 2,370,200 | — | — |
| 2005-08-19 | $16.33 | $16.33 | 2,749,800 | — | — |
| 2005-08-18 | $16.21 | $16.21 | 5,634,800 | — | — |
| 2005-08-17 | $16.04 | $16.04 | 8,064,000 | — | — |
| 2005-08-16 | $16.45 | $16.45 | 32,500,400 | — | — |
| 2005-08-15 | $19.62 | $19.61 | 1,992,200 | — | — |
| 2005-08-12 | $19.69 | $19.69 | 1,318,000 | — | — |
| 2005-08-11 | $19.84 | $19.84 | 955,400 | — | — |
| 2005-08-10 | $19.61 | $19.61 | 2,109,400 | — | — |
| 2005-08-09 | $18.72 | $18.72 | 1,041,800 | — | — |
| 2005-08-08 | $18.74 | $18.74 | 549,400 | — | — |
| 2005-08-05 | $19.06 | $19.05 | 995,600 | — | — |
| 2005-08-04 | $19.36 | $19.36 | 615,600 | — | — |
| 2005-08-03 | $19.57 | $19.56 | 846,000 | — | — |
| 2005-08-02 | $20.04 | $20.04 | 893,800 | — | — |
| 2005-08-01 | $19.92 | $19.92 | 1,325,000 | — | — |
| 2005-07-29 | $19.86 | $19.86 | 612,000 | — | — |
| 2005-07-28 | $19.72 | $19.72 | 766,400 | — | — |
| 2005-07-27 | $19.45 | $19.45 | 955,600 | — | — |
| 2005-07-26 | $19.51 | $19.51 | 694,800 | — | — |
| 2005-07-25 | $19.52 | $19.52 | 396,600 | — | — |
| 2005-07-22 | $19.58 | $19.59 | 464,600 | — | — |
| 2005-07-21 | $19.55 | $19.55 | 826,600 | — | — |
| 2005-07-20 | $19.50 | $19.50 | 855,600 | — | — |
| 2005-07-19 | $19.73 | $19.72 | 1,215,200 | — | — |
| 2005-07-18 | $19.46 | $19.46 | 968,400 | — | — |
| 2005-07-15 | $19.58 | $19.58 | 1,467,600 | — | — |
| 2005-07-14 | $19.87 | $19.87 | 972,800 | — | — |
| 2005-07-13 | $20.00 | $20.00 | 607,200 | — | — |
| 2005-07-12 | $20.07 | $20.06 | 692,200 | — | — |
| 2005-07-11 | $20.02 | $20.02 | 1,239,000 | — | — |
| 2005-07-08 | $20.05 | $20.05 | 846,200 | — | — |
| 2005-07-07 | $19.65 | $19.65 | 926,600 | — | — |
| 2005-07-06 | $19.60 | $19.60 | 700,400 | — | — |
| 2005-07-05 | $19.66 | $19.66 | 746,000 | — | — |
| 2005-07-01 | $19.31 | $19.31 | 582,600 | — | — |
| 2005-06-30 | $19.30 | $19.30 | 436,800 | — | — |
| 2005-06-29 | $19.30 | $19.30 | 665,800 | — | — |
| 2005-06-28 | $19.32 | $19.32 | 923,200 | — | — |
| 2005-06-27 | $19.24 | $19.24 | 1,464,600 | — | — |
| 2005-06-24 | $19.00 | $19.00 | 3,391,400 | — | — |
| 2005-06-23 | $19.06 | $19.06 | 2,638,000 | — | — |
| 2005-06-22 | $18.83 | $18.83 | 1,107,800 | — | — |
| 2005-06-21 | $18.55 | $18.55 | 344,400 | — | — |
| 2005-06-20 | $18.79 | $18.79 | 586,400 | — | — |
| 2005-06-17 | $18.68 | $18.68 | 1,189,000 | — | — |
| 2005-06-16 | $19.03 | $19.03 | 1,516,800 | — | — |
| 2005-06-15 | $18.65 | $18.65 | 918,000 | — | — |
| 2005-06-14 | $18.50 | $18.50 | 570,800 | — | — |
| 2005-06-13 | $18.00 | $18.00 | 370,600 | — | — |
| 2005-06-10 | $17.98 | $17.98 | 611,200 | — | — |
| 2005-06-09 | $18.17 | $18.17 | 706,600 | — | — |
| 2005-06-08 | $18.16 | $18.16 | 822,000 | — | — |
| 2005-06-07 | $18.45 | $18.45 | 981,400 | — | — |
| 2005-06-06 | $18.38 | $18.38 | 760,200 | — | — |
| 2005-06-03 | $18.04 | $18.04 | 658,200 | — | — |
| 2005-06-02 | $18.39 | $18.38 | 1,204,200 | — | — |
| 2005-06-01 | $18.16 | $18.16 | 825,000 | — | — |
| 2005-05-31 | $18.08 | $18.08 | 565,400 | — | — |
| 2005-05-27 | $18.25 | $18.25 | 942,600 | — | — |
| 2005-05-26 | $18.00 | $18.00 | 2,214,400 | — | — |
| 2005-05-25 | $17.84 | $17.84 | 1,230,800 | — | — |
| 2005-05-24 | $18.08 | $18.08 | 986,000 | — | — |
| 2005-05-23 | $18.30 | $18.30 | 1,677,400 | — | — |
| 2005-05-20 | $18.19 | $18.19 | 952,800 | — | — |
| 2005-05-19 | $18.17 | $18.17 | 1,250,000 | — | — |
| 2005-05-18 | $18.24 | $18.24 | 2,631,400 | — | — |
| 2005-05-17 | $17.93 | $17.94 | 4,362,000 | — | — |
| 2005-05-16 | $17.05 | $17.04 | 2,482,000 | — | — |
| 2005-05-13 | $16.55 | $16.55 | 1,929,200 | — | — |
| 2005-05-12 | $16.54 | $16.54 | 1,510,200 | — | — |
| 2005-05-11 | $16.65 | $16.65 | 2,330,800 | — | — |
| 2005-05-10 | $16.58 | $16.58 | 2,080,200 | — | — |
| 2005-05-09 | $16.67 | $16.67 | 1,804,600 | — | — |
| 2005-05-06 | $16.37 | $16.37 | 1,443,200 | — | — |
| 2005-05-05 | $16.08 | $16.09 | 1,591,200 | — | — |
| 2005-05-04 | $16.08 | $16.08 | 2,411,400 | — | — |
| 2005-05-03 | $15.43 | $15.43 | 1,936,600 | — | — |
| 2005-05-02 | $15.28 | $15.28 | 1,313,800 | — | — |
| 2005-04-29 | $15.38 | $15.38 | 1,745,600 | — | — |
| 2005-04-28 | $15.33 | $15.33 | 1,635,400 | — | — |
| 2005-04-27 | $15.65 | $15.65 | 2,448,600 | — | — |
| 2005-04-26 | $15.99 | $15.98 | 840,600 | — | — |
| 2005-04-25 | $16.36 | $16.36 | 866,800 | — | — |
| 2005-04-22 | $16.00 | $16.00 | 1,183,200 | — | — |
| 2005-04-21 | $16.48 | $16.48 | 1,250,000 | — | — |
| 2005-04-20 | $16.17 | $16.17 | 1,039,400 | — | — |
| 2005-04-19 | $16.41 | $16.41 | 1,434,400 | — | — |
| 2005-04-18 | $15.99 | $15.98 | 1,613,400 | — | — |
| 2005-04-15 | $15.93 | $15.93 | 2,641,000 | — | — |
| 2005-04-14 | $16.66 | $16.66 | 1,470,600 | — | — |
| 2005-04-13 | $17.14 | $17.14 | 1,308,000 | — | — |
| 2005-04-12 | $17.50 | $17.50 | 657,000 | — | — |
| 2005-04-11 | $17.38 | $17.38 | 665,200 | — | — |
| 2005-04-08 | $17.51 | $17.51 | 1,141,800 | — | — |
| 2005-04-07 | $17.69 | $17.69 | 1,738,000 | — | — |
| 2005-04-06 | $17.68 | $17.68 | 1,145,400 | — | — |
| 2005-04-05 | $18.06 | $18.06 | 1,326,000 | — | — |
| 2005-04-04 | $17.99 | $17.99 | 732,400 | — | — |
| 2005-04-01 | $17.95 | $17.95 | 1,769,400 | — | — |
| 2005-03-31 | $18.37 | $18.37 | 891,600 | — | — |
| 2005-03-30 | $18.12 | $18.12 | 1,463,400 | — | — |
| 2005-03-29 | $18.14 | $18.14 | 1,175,800 | — | — |
| 2005-03-28 | $18.24 | $18.24 | 940,600 | — | — |
| 2005-03-24 | $18.12 | $18.12 | 1,896,600 | — | — |
| 2005-03-23 | $17.60 | $17.60 | 900,200 | — | — |
| 2005-03-22 | $17.63 | $17.63 | 1,020,600 | — | — |
| 2005-03-21 | $17.78 | $17.78 | 1,220,000 | — | — |
| 2005-03-18 | $17.92 | $17.92 | 1,357,800 | — | — |
| 2005-03-17 | $18.08 | $18.08 | 990,200 | — | — |
| 2005-03-16 | $18.29 | $18.28 | 2,900,800 | — | — |
| 2005-03-15 | $18.15 | $18.15 | 877,000 | — | — |
| 2005-03-14 | $18.00 | $18.00 | 590,800 | — | — |
| 2005-03-11 | $18.16 | $18.16 | 1,030,600 | — | — |
| 2005-03-10 | $17.99 | $17.99 | 978,400 | — | — |
| 2005-03-09 | $17.79 | $17.79 | 1,303,800 | — | — |
| 2005-03-08 | $17.65 | $17.65 | 3,994,600 | — | — |
| 2005-03-07 | $17.50 | $17.50 | 2,017,800 | — | — |
| 2005-03-04 | $17.76 | $17.77 | 1,419,600 | — | — |
| 2005-03-03 | $18.01 | $18.02 | 759,000 | — | — |
| 2005-03-02 | $18.08 | $18.08 | 1,209,600 | — | — |
| 2005-03-01 | $17.98 | $17.98 | 1,045,400 | — | — |
| 2005-02-28 | $17.92 | $17.92 | 1,495,200 | — | — |
| 2005-02-25 | $17.47 | $17.47 | 528,200 | — | — |
| 2005-02-24 | $17.27 | $17.27 | 555,000 | — | — |
| 2005-02-23 | $17.14 | $17.14 | 421,000 | — | — |
| 2005-02-22 | $16.88 | $16.88 | 1,056,000 | — | — |
| 2005-02-18 | $17.48 | $17.48 | 531,200 | — | — |
| 2005-02-17 | $17.43 | $17.44 | 411,400 | — | — |
| 2005-02-16 | $17.64 | $17.64 | 577,800 | — | — |
| 2005-02-15 | $17.75 | $17.75 | 1,674,200 | — | — |
| 2005-02-14 | $17.37 | $17.37 | 347,600 | — | — |
| 2005-02-11 | $17.49 | $17.49 | 466,400 | — | — |
| 2005-02-10 | $17.44 | $17.44 | 668,800 | — | — |
| 2005-02-09 | $17.55 | $17.55 | 849,000 | — | — |
| 2005-02-08 | $17.68 | $17.68 | 915,800 | — | — |
| 2005-02-07 | $17.78 | $17.77 | 579,600 | — | — |
| 2005-02-04 | $17.90 | $17.90 | 842,200 | — | — |
| 2005-02-03 | $18.03 | $18.03 | 895,800 | — | — |
| 2005-02-02 | $17.84 | $17.84 | 812,600 | — | — |
| 2005-02-01 | $17.88 | $17.88 | 1,535,000 | — | — |
| 2005-01-31 | $17.00 | $17.00 | 479,400 | — | — |
| 2005-01-28 | $16.95 | $16.95 | 534,800 | — | — |
| 2005-01-27 | $17.07 | $17.07 | 461,600 | — | — |
| 2005-01-26 | $17.12 | $17.12 | 835,200 | — | — |
| 2005-01-25 | $16.69 | $16.69 | 584,000 | — | — |
| 2005-01-24 | $16.68 | $16.69 | 1,060,200 | — | — |
| 2005-01-21 | $16.83 | $16.83 | 984,800 | — | — |
| 2005-01-20 | $16.88 | $16.88 | 1,043,000 | — | — |
| 2005-01-19 | $16.98 | $16.98 | 488,200 | — | — |
| 2005-01-18 | $17.14 | $17.14 | 823,800 | — | — |
| 2005-01-14 | $16.63 | $16.63 | 865,800 | — | — |
| 2005-01-13 | $16.87 | $16.87 | 712,200 | — | — |
| 2005-01-12 | $16.88 | $16.88 | 680,400 | — | — |
| 2005-01-11 | $16.83 | $16.83 | 661,600 | — | — |
| 2005-01-10 | $16.84 | $16.85 | 668,800 | — | — |
| 2005-01-07 | $17.10 | $17.10 | 1,104,400 | — | — |
| 2005-01-06 | $16.93 | $16.93 | 845,800 | — | — |
| 2005-01-05 | $17.06 | $17.06 | 1,077,400 | — | — |
| 2005-01-04 | $17.19 | $17.19 | 1,317,600 | — | — |
| 2005-01-03 | $17.62 | $17.62 | 2,664,200 | — | — |