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
- 2005-02-17 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 | $17.05 | $17.05 | 244,700 | — | — |
| 2005-12-29 | $17.00 | $17.00 | 192,100 | — | — |
| 2005-12-28 | $17.06 | $17.06 | 134,600 | — | — |
| 2005-12-27 | $16.78 | $16.78 | 157,400 | — | — |
| 2005-12-23 | $16.99 | $16.99 | 113,500 | — | — |
| 2005-12-22 | $16.99 | $16.99 | 230,700 | — | — |
| 2005-12-21 | $17.14 | $17.14 | 309,100 | — | — |
| 2005-12-20 | $17.20 | $17.20 | 306,200 | — | — |
| 2005-12-19 | $17.44 | $17.44 | 137,000 | — | — |
| 2005-12-16 | $17.80 | $17.80 | 121,900 | — | — |
| 2005-12-15 | $18.43 | $18.43 | 141,900 | — | — |
| 2005-12-14 | $18.11 | $18.11 | 138,800 | — | — |
| 2005-12-13 | $18.13 | $18.13 | 216,000 | — | — |
| 2005-12-12 | $18.68 | $18.68 | 179,900 | — | — |
| 2005-12-09 | $19.28 | $19.28 | 203,900 | — | — |
| 2005-12-08 | $19.13 | $19.13 | 345,200 | — | — |
| 2005-12-07 | $18.77 | $18.77 | 369,400 | — | — |
| 2005-12-06 | $18.36 | $18.36 | 359,600 | — | — |
| 2005-12-05 | $17.51 | $17.51 | 227,000 | — | — |
| 2005-12-02 | $17.51 | $17.51 | 267,100 | — | — |
| 2005-12-01 | $17.39 | $17.39 | 550,100 | — | — |
| 2005-11-30 | $17.05 | $17.05 | 272,300 | — | — |
| 2005-11-29 | $16.80 | $16.80 | 474,800 | — | — |
| 2005-11-28 | $16.64 | $16.64 | 185,200 | — | — |
| 2005-11-25 | $17.20 | $17.20 | 60,900 | — | — |
| 2005-11-23 | $17.35 | $17.35 | 237,900 | — | — |
| 2005-11-22 | $17.45 | $17.45 | 159,400 | — | — |
| 2005-11-21 | $17.49 | $17.49 | 279,300 | — | — |
| 2005-11-18 | $17.80 | $17.80 | 2,081,600 | — | — |
| 2005-11-17 | $15.00 | $15.00 | 296,100 | — | — |
| 2005-11-16 | $15.31 | $15.31 | 220,700 | — | — |
| 2005-11-15 | $15.65 | $15.65 | 129,800 | — | — |
| 2005-11-14 | $15.97 | $15.97 | 195,400 | — | — |
| 2005-11-11 | $16.16 | $16.16 | 131,600 | — | — |
| 2005-11-10 | $16.00 | $16.00 | 286,100 | — | — |
| 2005-11-09 | $15.92 | $15.92 | 147,800 | — | — |
| 2005-11-08 | $16.09 | $16.09 | 154,400 | — | — |
| 2005-11-07 | $16.19 | $16.19 | 39,100 | — | — |
| 2005-11-04 | $16.11 | $16.11 | 106,200 | — | — |
| 2005-11-03 | $16.19 | $16.19 | 73,800 | — | — |
| 2005-11-02 | $16.20 | $16.20 | 72,900 | — | — |
| 2005-11-01 | $16.15 | $16.15 | 164,400 | — | — |
| 2005-10-31 | $16.10 | $16.10 | 67,500 | — | — |
| 2005-10-28 | $16.12 | $16.12 | 90,800 | — | — |
| 2005-10-27 | $16.03 | $16.03 | 117,400 | — | — |
| 2005-10-26 | $16.15 | $16.15 | 155,100 | — | — |
| 2005-10-25 | $16.05 | $16.05 | 130,900 | — | — |
| 2005-10-24 | $16.58 | $16.58 | 251,100 | — | — |
| 2005-10-21 | $16.53 | $16.53 | 132,000 | — | — |
| 2005-10-20 | $17.00 | $17.00 | 276,700 | — | — |
| 2005-10-19 | $16.35 | $16.35 | 109,700 | — | — |
| 2005-10-18 | $16.36 | $16.36 | 70,700 | — | — |
| 2005-10-17 | $15.80 | $15.80 | 36,600 | — | — |
| 2005-10-14 | $15.70 | $15.70 | 98,600 | — | — |
| 2005-10-13 | $15.55 | $15.55 | 124,100 | — | — |
| 2005-10-12 | $15.38 | $15.38 | 70,500 | — | — |
| 2005-10-11 | $15.65 | $15.65 | 37,900 | — | — |
| 2005-10-10 | $15.81 | $15.81 | 34,500 | — | — |
| 2005-10-07 | $15.91 | $15.91 | 136,100 | — | — |
| 2005-10-06 | $15.79 | $15.79 | 169,700 | — | — |
| 2005-10-05 | $15.93 | $15.93 | 125,200 | — | — |
| 2005-10-04 | $16.50 | $16.50 | 99,000 | — | — |
| 2005-10-03 | $16.53 | $16.53 | 138,100 | — | — |
| 2005-09-30 | $16.00 | $16.00 | 58,800 | — | — |
| 2005-09-29 | $15.95 | $15.95 | 115,500 | — | — |
| 2005-09-28 | $16.03 | $16.03 | 512,700 | — | — |
| 2005-09-27 | $15.47 | $15.47 | 36,700 | — | — |
| 2005-09-26 | $15.60 | $15.60 | 125,900 | — | — |
| 2005-09-23 | $15.59 | $15.59 | 264,100 | — | — |
| 2005-09-22 | $15.66 | $15.66 | 41,000 | — | — |
| 2005-09-21 | $15.56 | $15.56 | 320,700 | — | — |
| 2005-09-20 | $15.69 | $15.69 | 335,500 | — | — |
| 2005-09-19 | $15.84 | $15.84 | 122,900 | — | — |
| 2005-09-16 | $15.66 | $15.66 | 61,400 | — | — |
| 2005-09-15 | $15.61 | $15.61 | 422,000 | — | — |
| 2005-09-14 | $15.68 | $15.68 | 746,900 | — | — |
| 2005-09-13 | $15.65 | $15.65 | 713,500 | — | — |
| 2005-09-12 | $16.02 | $16.02 | 141,000 | — | — |
| 2005-09-09 | $15.86 | $15.86 | 548,300 | — | — |
| 2005-09-08 | $15.85 | $15.85 | 1,007,500 | — | — |
| 2005-09-07 | $15.77 | $15.77 | 171,200 | — | — |
| 2005-09-06 | $15.90 | $15.90 | 434,800 | — | — |
| 2005-09-02 | $15.91 | $15.91 | 1,234,500 | — | — |
| 2005-09-01 | $15.50 | $15.50 | 266,100 | — | — |
| 2005-08-31 | $16.00 | $16.00 | 316,700 | — | — |
| 2005-08-30 | $16.01 | $16.01 | 145,500 | — | — |
| 2005-08-29 | $16.14 | $16.14 | 60,300 | — | — |
| 2005-08-26 | $16.12 | $16.12 | 86,000 | — | — |
| 2005-08-25 | $16.30 | $16.30 | 148,600 | — | — |
| 2005-08-24 | $16.50 | $16.50 | 122,200 | — | — |
| 2005-08-23 | $16.45 | $16.45 | 230,500 | — | — |
| 2005-08-22 | $16.35 | $16.35 | 304,300 | — | — |
| 2005-08-19 | $16.62 | $16.62 | 206,400 | — | — |
| 2005-08-18 | $16.40 | $16.40 | 408,900 | — | — |
| 2005-08-17 | $16.14 | $16.14 | 350,800 | — | — |
| 2005-08-16 | $16.52 | $16.52 | 816,500 | — | — |
| 2005-08-15 | $16.25 | $16.25 | 1,229,800 | — | — |
| 2005-08-12 | $17.67 | $17.67 | 133,700 | — | — |
| 2005-08-11 | $17.88 | $17.88 | 203,600 | — | — |
| 2005-08-10 | $18.05 | $18.05 | 193,700 | — | — |
| 2005-08-09 | $18.09 | $18.09 | 379,500 | — | — |
| 2005-08-08 | $18.40 | $18.40 | 186,800 | — | — |
| 2005-08-05 | $18.91 | $18.91 | 842,300 | — | — |
| 2005-08-04 | $19.08 | $19.08 | 68,400 | — | — |
| 2005-08-03 | $19.31 | $19.31 | 158,800 | — | — |
| 2005-08-02 | $19.20 | $19.20 | 418,600 | — | — |
| 2005-08-01 | $19.00 | $19.00 | 444,700 | — | — |
| 2005-07-29 | $19.03 | $19.03 | 1,429,000 | — | — |
| 2005-07-28 | $19.80 | $19.80 | 219,500 | — | — |
| 2005-07-27 | $20.19 | $20.19 | 183,800 | — | — |
| 2005-07-26 | $21.28 | $21.28 | 58,600 | — | — |
| 2005-07-25 | $21.35 | $21.35 | 35,200 | — | — |
| 2005-07-22 | $21.01 | $21.01 | 575,400 | — | — |
| 2005-07-21 | $21.40 | $21.40 | 176,300 | — | — |
| 2005-07-20 | $21.98 | $21.98 | 89,600 | — | — |
| 2005-07-19 | $21.99 | $21.99 | 125,300 | — | — |
| 2005-07-18 | $22.10 | $22.10 | 118,900 | — | — |
| 2005-07-15 | $22.75 | $22.75 | 63,800 | — | — |
| 2005-07-14 | $23.06 | $23.06 | 84,100 | — | — |
| 2005-07-13 | $23.28 | $23.28 | 51,000 | — | — |
| 2005-07-12 | $23.34 | $23.34 | 226,800 | — | — |
| 2005-07-11 | $23.25 | $23.25 | 102,400 | — | — |
| 2005-07-08 | $23.78 | $23.78 | 114,900 | — | — |
| 2005-07-07 | $22.92 | $22.92 | 99,500 | — | — |
| 2005-07-06 | $22.69 | $22.69 | 64,400 | — | — |
| 2005-07-05 | $22.04 | $22.04 | 67,400 | — | — |
| 2005-07-01 | $22.40 | $22.40 | 41,600 | — | — |
| 2005-06-30 | $22.06 | $22.06 | 242,600 | — | — |
| 2005-06-29 | $22.05 | $22.05 | 586,000 | — | — |
| 2005-06-28 | $22.11 | $22.11 | 492,500 | — | — |
| 2005-06-27 | $21.99 | $21.99 | 233,800 | — | — |
| 2005-06-24 | $22.65 | $22.65 | 392,300 | — | — |
| 2005-06-23 | $22.41 | $22.41 | 181,100 | — | — |
| 2005-06-22 | $22.25 | $22.25 | 566,600 | — | — |
| 2005-06-21 | $22.88 | $22.88 | 583,600 | — | — |
| 2005-06-20 | $19.95 | $19.95 | 82,300 | — | — |
| 2005-06-17 | $19.69 | $19.69 | 216,700 | — | — |
| 2005-06-16 | $19.20 | $19.20 | 537,600 | — | — |
| 2005-06-15 | $19.36 | $19.36 | 189,500 | — | — |
| 2005-06-14 | $19.74 | $19.74 | 280,400 | — | — |
| 2005-06-13 | $19.62 | $19.62 | 97,500 | — | — |
| 2005-06-10 | $19.57 | $19.57 | 91,100 | — | — |
| 2005-06-09 | $19.59 | $19.59 | 32,800 | — | — |
| 2005-06-08 | $19.73 | $19.73 | 169,100 | — | — |
| 2005-06-07 | $19.52 | $19.52 | 112,000 | — | — |
| 2005-06-06 | $19.90 | $19.90 | 107,900 | — | — |
| 2005-06-03 | $19.86 | $19.86 | 324,000 | — | — |
| 2005-06-02 | $19.75 | $19.75 | 103,900 | — | — |
| 2005-06-01 | $19.52 | $19.52 | 90,700 | — | — |
| 2005-05-31 | $19.94 | $19.94 | 74,500 | — | — |
| 2005-05-27 | $19.65 | $19.65 | 39,600 | — | — |
| 2005-05-26 | $19.49 | $19.49 | 39,700 | — | — |
| 2005-05-25 | $19.46 | $19.46 | 40,800 | — | — |
| 2005-05-24 | $19.55 | $19.55 | 329,900 | — | — |
| 2005-05-23 | $19.65 | $19.65 | 142,500 | — | — |
| 2005-05-20 | $19.74 | $19.74 | 115,500 | — | — |
| 2005-05-19 | $19.86 | $19.86 | 94,900 | — | — |
| 2005-05-18 | $19.55 | $19.55 | 569,700 | — | — |
| 2005-05-17 | $19.21 | $19.21 | 89,100 | — | — |
| 2005-05-16 | $19.17 | $19.17 | 309,100 | — | — |
| 2005-05-13 | $18.71 | $18.71 | 265,100 | — | — |
| 2005-05-12 | $18.71 | $18.71 | 371,800 | — | — |
| 2005-05-11 | $18.99 | $18.99 | 362,600 | — | — |
| 2005-05-10 | $19.40 | $19.40 | 267,300 | — | — |
| 2005-05-09 | $19.50 | $19.50 | 176,700 | — | — |
| 2005-05-06 | $19.82 | $19.82 | 2,544,800 | — | — |
| 2005-05-05 | $21.35 | $21.35 | 172,900 | — | — |
| 2005-05-04 | $20.75 | $20.75 | 107,000 | — | — |
| 2005-05-03 | $20.69 | $20.69 | 95,200 | — | — |
| 2005-05-02 | $20.81 | $20.81 | 167,700 | — | — |
| 2005-04-29 | $20.45 | $20.45 | 240,800 | — | — |
| 2005-04-28 | $20.24 | $20.24 | 200,600 | — | — |
| 2005-04-27 | $20.05 | $20.05 | 425,700 | — | — |
| 2005-04-26 | $20.01 | $20.01 | 304,100 | — | — |
| 2005-04-25 | $19.98 | $19.98 | 263,300 | — | — |
| 2005-04-22 | $18.90 | $18.90 | 465,700 | — | — |
| 2005-04-21 | $19.89 | $19.89 | 297,700 | — | — |
| 2005-04-20 | $20.28 | $20.28 | 148,000 | — | — |
| 2005-04-19 | $20.73 | $20.73 | 140,500 | — | — |
| 2005-04-18 | $20.70 | $20.70 | 967,500 | — | — |
| 2005-04-15 | $21.80 | $21.80 | 96,000 | — | — |
| 2005-04-14 | $21.95 | $21.95 | 354,200 | — | — |
| 2005-04-13 | $22.05 | $22.05 | 134,000 | — | — |
| 2005-04-12 | $22.99 | $22.99 | 142,600 | — | — |
| 2005-04-11 | $23.00 | $23.00 | 64,400 | — | — |
| 2005-04-08 | $23.00 | $23.00 | 203,100 | — | — |
| 2005-04-07 | $22.58 | $22.58 | 171,600 | — | — |
| 2005-04-06 | $22.70 | $22.70 | 171,400 | — | — |
| 2005-04-05 | $23.81 | $23.81 | 166,400 | — | — |
| 2005-04-04 | $23.45 | $23.45 | 284,800 | — | — |
| 2005-04-01 | $23.74 | $23.74 | 262,900 | — | — |
| 2005-03-31 | $23.50 | $23.50 | 703,700 | — | — |
| 2005-03-30 | $23.25 | $23.25 | 205,300 | — | — |
| 2005-03-29 | $23.08 | $23.08 | 464,500 | — | — |
| 2005-03-28 | $23.15 | $23.15 | 166,800 | — | — |
| 2005-03-24 | $23.12 | $23.12 | 269,600 | — | — |
| 2005-03-23 | $22.60 | $22.60 | 252,600 | — | — |
| 2005-03-22 | $22.77 | $22.77 | 557,300 | — | — |
| 2005-03-21 | $23.43 | $23.43 | 535,100 | — | — |
| 2005-03-18 | $23.85 | $23.85 | 711,600 | — | — |
| 2005-03-17 | $23.94 | $23.94 | 400,700 | — | — |
| 2005-03-16 | $23.80 | $23.80 | 548,700 | — | — |
| 2005-03-15 | $24.38 | $24.38 | 231,800 | — | — |
| 2005-03-14 | $24.10 | $24.10 | 259,600 | — | — |
| 2005-03-11 | $23.90 | $23.90 | 235,300 | — | — |
| 2005-03-10 | $23.54 | $23.54 | 650,200 | — | — |
| 2005-03-09 | $23.76 | $23.76 | 353,100 | — | — |
| 2005-03-08 | $23.85 | $23.85 | 375,700 | — | — |
| 2005-03-07 | $23.64 | $23.64 | 659,400 | — | — |
| 2005-03-04 | $22.93 | $22.93 | 597,300 | — | — |
| 2005-03-03 | $22.90 | $22.90 | 621,400 | — | — |
| 2005-03-02 | $22.59 | $22.59 | 530,700 | — | — |
| 2005-03-01 | $22.83 | $22.83 | 302,900 | — | — |
| 2005-02-28 | $23.08 | $23.08 | 658,600 | — | — |
| 2005-02-25 | $23.07 | $23.07 | 1,131,300 | — | — |
| 2005-02-24 | $22.40 | $22.40 | 1,617,700 | — | — |
| 2005-02-23 | $23.39 | $23.39 | 995,100 | — | — |
| 2005-02-22 | $23.55 | $23.55 | 1,881,800 | — | — |
| 2005-02-18 | $24.57 | $24.57 | 2,374,200 | — | — |
| 2005-02-17 | $24.30 | $24.30 | 21,616,200 | — | — |