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
- 1986-09-24 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 | $19.49 | $19.49 | 475,272 | — | — |
| 2005-12-29 | $19.29 | $19.29 | 549,284 | — | — |
| 2005-12-28 | $18.62 | $18.62 | 325,814 | — | — |
| 2005-12-27 | $18.50 | $18.50 | 304,797 | — | — |
| 2005-12-23 | $18.54 | $18.54 | 133,946 | — | — |
| 2005-12-22 | $18.54 | $18.54 | 680,590 | — | — |
| 2005-12-21 | $18.30 | $18.30 | 956,275 | — | — |
| 2005-12-20 | $18.10 | $18.10 | 468,936 | — | — |
| 2005-12-19 | $18.66 | $18.66 | 1,490,123 | — | — |
| 2005-12-16 | $18.30 | $18.30 | 1,228,893 | — | — |
| 2005-12-15 | $17.30 | $17.30 | 512,605 | — | — |
| 2005-12-14 | $16.19 | $16.19 | 415,866 | — | — |
| 2005-12-13 | $16.03 | $16.03 | 1,052,913 | — | — |
| 2005-12-12 | $15.71 | $15.71 | 372,927 | — | — |
| 2005-12-09 | $15.99 | $15.99 | 407,017 | — | — |
| 2005-12-08 | $15.83 | $15.83 | 940,337 | — | — |
| 2005-12-07 | $15.27 | $15.27 | 329,485 | — | — |
| 2005-12-06 | $15.23 | $15.23 | 846,590 | — | — |
| 2005-12-05 | $15.39 | $15.39 | 798,874 | — | — |
| 2005-12-02 | $15.12 | $15.12 | 1,010,653 | — | — |
| 2005-12-01 | $14.60 | $14.60 | 391,204 | — | — |
| 2005-11-30 | $14.84 | $14.84 | 762,371 | — | — |
| 2005-11-29 | $14.72 | $14.72 | 541,566 | — | — |
| 2005-11-28 | $15.12 | $15.12 | 325,010 | — | — |
| 2005-11-25 | $15.83 | $15.83 | 84,948 | — | — |
| 2005-11-23 | $15.79 | $15.79 | 597,427 | — | — |
| 2005-11-22 | $16.11 | $16.11 | 405,056 | — | — |
| 2005-11-21 | $16.35 | $16.35 | 197,626 | — | — |
| 2005-11-18 | $16.23 | $16.23 | 597,326 | — | — |
| 2005-11-17 | $15.39 | $15.39 | 949,764 | — | — |
| 2005-11-16 | $15.71 | $15.71 | 317,217 | — | — |
| 2005-11-15 | $16.11 | $16.11 | 647,003 | — | — |
| 2005-11-14 | $15.51 | $15.51 | 506,772 | — | — |
| 2005-11-11 | $15.91 | $15.91 | 170,047 | — | — |
| 2005-11-10 | $16.11 | $16.11 | 284,233 | — | — |
| 2005-11-09 | $15.91 | $15.91 | 141,739 | — | — |
| 2005-11-08 | $16.07 | $16.07 | 88,116 | — | — |
| 2005-11-07 | $16.11 | $16.11 | 118,359 | — | — |
| 2005-11-04 | $16.23 | $16.23 | 217,662 | — | — |
| 2005-11-03 | $16.19 | $16.19 | 184,427 | — | — |
| 2005-11-02 | $16.39 | $16.39 | 199,536 | — | — |
| 2005-11-01 | $16.11 | $16.11 | 235,486 | — | — |
| 2005-10-31 | $16.23 | $16.23 | 120,697 | — | — |
| 2005-10-28 | $16.31 | $16.31 | 725,742 | — | — |
| 2005-10-27 | $16.11 | $16.11 | 433,288 | — | — |
| 2005-10-26 | $16.83 | $16.83 | 80,624 | — | — |
| 2005-10-25 | $16.91 | $16.91 | 680,087 | — | — |
| 2005-10-24 | $17.10 | $17.10 | 324,407 | — | — |
| 2005-10-21 | $17.02 | $17.02 | 1,255,969 | — | — |
| 2005-10-20 | $17.62 | $17.62 | 584,706 | — | — |
| 2005-10-19 | $16.71 | $16.71 | 253,537 | — | — |
| 2005-10-18 | $16.71 | $16.71 | 1,646,997 | — | — |
| 2005-10-17 | $16.11 | $16.11 | 429,643 | — | — |
| 2005-10-14 | $16.19 | $16.19 | 187,067 | — | — |
| 2005-10-13 | $16.31 | $16.31 | 745,200 | — | — |
| 2005-10-12 | $15.35 | $15.35 | 1,385,843 | — | — |
| 2005-10-11 | $16.11 | $16.11 | 283,403 | — | — |
| 2005-10-10 | $16.23 | $16.23 | 505,113 | — | — |
| 2005-10-07 | $17.10 | $17.10 | 482,713 | — | — |
| 2005-10-06 | $17.10 | $17.10 | 568,591 | — | — |
| 2005-10-05 | $16.91 | $16.91 | 354,449 | — | — |
| 2005-10-04 | $16.63 | $16.63 | 304,596 | — | — |
| 2005-10-03 | $16.63 | $16.63 | 759,706 | — | — |
| 2005-09-30 | $16.47 | $16.47 | 297,783 | — | — |
| 2005-09-29 | $16.71 | $16.71 | 542,018 | — | — |
| 2005-09-28 | $16.03 | $16.03 | 1,024,958 | — | — |
| 2005-09-27 | $16.11 | $16.11 | 937,999 | — | — |
| 2005-09-26 | $16.47 | $16.47 | 855,087 | — | — |
| 2005-09-23 | $16.59 | $16.59 | 533,798 | — | — |
| 2005-09-22 | $17.42 | $17.42 | 782,281 | — | — |
| 2005-09-21 | $16.87 | $16.87 | 550,516 | — | — |
| 2005-09-20 | $16.71 | $16.71 | 734,264 | — | — |
| 2005-09-19 | $17.14 | $17.14 | 1,096,657 | — | — |
| 2005-09-16 | $17.50 | $17.50 | 1,499,878 | — | — |
| 2005-09-15 | $18.70 | $18.70 | 787,913 | — | — |
| 2005-09-14 | $18.66 | $18.66 | 2,516,640 | — | — |
| 2005-09-13 | $18.97 | $18.97 | 2,825,258 | — | — |
| 2005-09-12 | $20.60 | $20.60 | 267,691 | — | — |
| 2005-09-09 | $20.68 | $20.68 | 177,664 | — | — |
| 2005-09-08 | $20.56 | $20.56 | 458,151 | — | — |
| 2005-09-07 | $20.96 | $20.96 | 145,385 | — | — |
| 2005-09-06 | $21.32 | $21.32 | 104,733 | — | — |
| 2005-09-02 | $20.88 | $20.88 | 93,722 | — | — |
| 2005-09-01 | $21.16 | $21.16 | 155,943 | — | — |
| 2005-08-31 | $21.08 | $21.08 | 373,580 | — | — |
| 2005-08-30 | $21.00 | $21.00 | 250,646 | — | — |
| 2005-08-29 | $21.08 | $21.08 | 198,958 | — | — |
| 2005-08-26 | $21.48 | $21.48 | 274,127 | — | — |
| 2005-08-25 | $21.48 | $21.48 | 270,456 | — | — |
| 2005-08-24 | $21.92 | $21.92 | 408,274 | — | — |
| 2005-08-23 | $21.88 | $21.88 | 312,189 | — | — |
| 2005-08-22 | $21.76 | $21.76 | 193,151 | — | — |
| 2005-08-19 | $21.48 | $21.48 | 132,513 | — | — |
| 2005-08-18 | $21.68 | $21.68 | 567,284 | — | — |
| 2005-08-17 | $21.48 | $21.48 | 637,073 | — | — |
| 2005-08-16 | $21.68 | $21.68 | 509,915 | — | — |
| 2005-08-15 | $21.60 | $21.60 | 126,052 | — | — |
| 2005-08-12 | $21.68 | $21.68 | 203,408 | — | — |
| 2005-08-11 | $21.84 | $21.84 | 384,039 | — | — |
| 2005-08-10 | $22.08 | $22.08 | 279,205 | — | — |
| 2005-08-09 | $22.28 | $22.28 | 182,391 | — | — |
| 2005-08-08 | $22.67 | $22.67 | 87,713 | — | — |
| 2005-08-05 | $22.87 | $22.87 | 437,084 | — | — |
| 2005-08-04 | $22.47 | $22.47 | 688,585 | — | — |
| 2005-08-03 | $21.68 | $21.68 | 186,589 | — | — |
| 2005-08-02 | $21.88 | $21.88 | 226,386 | — | — |
| 2005-08-01 | $21.48 | $21.48 | 176,106 | — | — |
| 2005-07-29 | $21.32 | $21.32 | 115,518 | — | — |
| 2005-07-28 | $21.84 | $21.84 | 706,107 | — | — |
| 2005-07-27 | $21.68 | $21.68 | 244,260 | — | — |
| 2005-07-26 | $21.40 | $21.40 | 251,249 | — | — |
| 2005-07-25 | $21.36 | $21.36 | 129,044 | — | — |
| 2005-07-22 | $21.44 | $21.44 | 124,720 | — | — |
| 2005-07-21 | $21.68 | $21.68 | 229,277 | — | — |
| 2005-07-20 | $22.28 | $22.28 | 113,432 | — | — |
| 2005-07-19 | $22.47 | $22.47 | 164,692 | — | — |
| 2005-07-18 | $22.47 | $22.47 | 105,412 | — | — |
| 2005-07-15 | $22.28 | $22.28 | 220,553 | — | — |
| 2005-07-14 | $22.47 | $22.47 | 312,264 | — | — |
| 2005-07-13 | $22.67 | $22.67 | 545,613 | — | — |
| 2005-07-12 | $22.08 | $22.08 | 182,290 | — | — |
| 2005-07-11 | $21.88 | $21.88 | 370,689 | — | — |
| 2005-07-08 | $21.28 | $21.28 | 324,281 | — | — |
| 2005-07-07 | $20.68 | $20.68 | 350,502 | — | — |
| 2005-07-06 | $20.84 | $20.84 | 1,072,598 | — | — |
| 2005-07-05 | $20.84 | $20.84 | 1,893,545 | — | — |
| 2005-07-01 | $21.56 | $21.56 | 1,010,402 | — | — |
| 2005-06-30 | $22.28 | $22.28 | 1,370,130 | — | — |
| 2005-06-29 | $23.07 | $23.07 | 753,220 | — | — |
| 2005-06-28 | $23.59 | $23.59 | 2,064,623 | — | — |
| 2005-06-27 | $23.79 | $23.79 | 972,918 | — | — |
| 2005-06-24 | $23.67 | $23.67 | 1,132,708 | — | — |
| 2005-06-23 | $23.35 | $23.35 | 503,529 | — | — |
| 2005-06-22 | $23.27 | $23.27 | 490,054 | — | — |
| 2005-06-21 | $23.67 | $23.67 | 270,205 | — | — |
| 2005-06-20 | $23.91 | $23.91 | 282,599 | — | — |
| 2005-06-17 | $23.87 | $23.87 | 247,629 | — | — |
| 2005-06-16 | $24.07 | $24.07 | 1,224,469 | — | — |
| 2005-06-15 | $23.27 | $23.27 | 311,007 | — | — |
| 2005-06-14 | $23.19 | $23.19 | 464,537 | — | — |
| 2005-06-13 | $22.55 | $22.55 | 158,960 | — | — |
| 2005-06-10 | $22.87 | $22.87 | 363,122 | — | — |
| 2005-06-09 | $23.07 | $23.07 | 661,081 | — | — |
| 2005-06-08 | $22.95 | $22.95 | 1,563,557 | — | — |
| 2005-06-07 | $21.48 | $21.48 | 272,316 | — | — |
| 2005-06-06 | $21.16 | $21.16 | 226,436 | — | — |
| 2005-06-03 | $21.08 | $21.08 | 190,687 | — | — |
| 2005-06-02 | $21.56 | $21.56 | 771,647 | — | — |
| 2005-06-01 | $21.28 | $21.28 | 630,210 | — | — |
| 2005-05-31 | $21.12 | $21.12 | 650,900 | — | — |
| 2005-05-27 | $20.60 | $20.60 | 198,908 | — | — |
| 2005-05-26 | $20.60 | $20.60 | 349,773 | — | — |
| 2005-05-25 | $20.88 | $20.88 | 631,743 | — | — |
| 2005-05-24 | $20.49 | $20.49 | 301,127 | — | — |
| 2005-05-23 | $20.68 | $20.68 | 367,773 | — | — |
| 2005-05-20 | $20.68 | $20.68 | 559,767 | — | — |
| 2005-05-19 | $21.28 | $21.28 | 1,058,218 | — | — |
| 2005-05-18 | $20.09 | $20.09 | 186,941 | — | — |
| 2005-05-17 | $19.49 | $19.49 | 160,268 | — | — |
| 2005-05-16 | $19.61 | $19.61 | 260,903 | — | — |
| 2005-05-13 | $20.17 | $20.17 | 134,147 | — | — |
| 2005-05-12 | $20.29 | $20.29 | 595,014 | — | — |
| 2005-05-11 | $19.37 | $19.37 | 985,689 | — | — |
| 2005-05-10 | $19.69 | $19.69 | 688,032 | — | — |
| 2005-05-09 | $20.25 | $20.25 | 245,744 | — | — |
| 2005-05-06 | $20.25 | $20.25 | 134,851 | — | — |
| 2005-05-05 | $20.29 | $20.29 | 333,708 | — | — |
| 2005-05-04 | $20.29 | $20.29 | 372,198 | — | — |
| 2005-05-03 | $20.29 | $20.29 | 606,226 | — | — |
| 2005-05-02 | $20.53 | $20.53 | 366,767 | — | — |
| 2005-04-29 | $20.49 | $20.49 | 160,092 | — | — |
| 2005-04-28 | $20.01 | $20.01 | 1,540,177 | — | — |
| 2005-04-27 | $20.25 | $20.25 | 1,045,447 | — | — |
| 2005-04-26 | $20.68 | $20.68 | 232,419 | — | — |
| 2005-04-25 | $21.40 | $21.40 | 368,326 | — | — |
| 2005-04-22 | $21.28 | $21.28 | 517,281 | — | — |
| 2005-04-21 | $21.88 | $21.88 | 142,971 | — | — |
| 2005-04-20 | $21.92 | $21.92 | 113,658 | — | — |
| 2005-04-19 | $22.28 | $22.28 | 110,465 | — | — |
| 2005-04-18 | $21.48 | $21.48 | 90,429 | — | — |
| 2005-04-15 | $21.88 | $21.88 | 200,944 | — | — |
| 2005-04-14 | $21.80 | $21.80 | 273,925 | — | — |
| 2005-04-13 | $22.67 | $22.67 | 121,049 | — | — |
| 2005-04-12 | $22.87 | $22.87 | 228,296 | — | — |
| 2005-04-11 | $22.67 | $22.67 | 426,123 | — | — |
| 2005-04-08 | $21.72 | $21.72 | 265,026 | — | — |
| 2005-04-07 | $21.88 | $21.88 | 717,294 | — | — |
| 2005-04-06 | $20.68 | $20.68 | 226,034 | — | — |
| 2005-04-05 | $20.41 | $20.41 | 301,579 | — | — |
| 2005-04-04 | $20.37 | $20.37 | 233,299 | — | — |
| 2005-04-01 | $20.68 | $20.68 | 523,038 | — | — |
| 2005-03-31 | $21.28 | $21.28 | 597,352 | — | — |
| 2005-03-30 | $21.16 | $21.16 | 279,356 | — | — |
| 2005-03-29 | $20.60 | $20.60 | 595,340 | — | — |
| 2005-03-28 | $20.84 | $20.84 | 396,181 | — | — |
| 2005-03-24 | $21.28 | $21.28 | 329,711 | — | — |
| 2005-03-23 | $21.36 | $21.36 | 333,985 | — | — |
| 2005-03-22 | $22.16 | $22.16 | 605,371 | — | — |
| 2005-03-21 | $21.68 | $21.68 | 267,314 | — | — |
| 2005-03-18 | $21.32 | $21.32 | 709,551 | — | — |
| 2005-03-17 | $21.08 | $21.08 | 625,131 | — | — |
| 2005-03-16 | $21.44 | $21.44 | 274,127 | — | — |
| 2005-03-15 | $21.76 | $21.76 | 351,306 | — | — |
| 2005-03-14 | $22.47 | $22.47 | 250,017 | — | — |
| 2005-03-11 | $22.79 | $22.79 | 130,829 | — | — |
| 2005-03-10 | $22.47 | $22.47 | 239,685 | — | — |
| 2005-03-09 | $22.16 | $22.16 | 377,754 | — | — |
| 2005-03-08 | $22.55 | $22.55 | 263,467 | — | — |
| 2005-03-07 | $22.67 | $22.67 | 192,145 | — | — |
| 2005-03-04 | $23.07 | $23.07 | 226,009 | — | — |
| 2005-03-03 | $23.07 | $23.07 | 376,924 | — | — |
| 2005-03-02 | $22.67 | $22.67 | 277,395 | — | — |
| 2005-03-01 | $22.71 | $22.71 | 400,179 | — | — |
| 2005-02-28 | $23.43 | $23.43 | 582,846 | — | — |
| 2005-02-25 | $22.51 | $22.51 | 208,863 | — | — |
| 2005-02-24 | $22.87 | $22.87 | 201,899 | — | — |
| 2005-02-23 | $22.67 | $22.67 | 184,804 | — | — |
| 2005-02-22 | $22.47 | $22.47 | 217,411 | — | — |
| 2005-02-18 | $22.47 | $22.47 | 465,769 | — | — |
| 2005-02-17 | $22.28 | $22.28 | 268,520 | — | — |
| 2005-02-16 | $22.67 | $22.67 | 135,203 | — | — |
| 2005-02-15 | $22.87 | $22.87 | 199,813 | — | — |
| 2005-02-14 | $22.67 | $22.67 | 200,064 | — | — |
| 2005-02-11 | $22.39 | $22.39 | 136,209 | — | — |
| 2005-02-10 | $22.67 | $22.67 | 191,215 | — | — |
| 2005-02-09 | $22.87 | $22.87 | 150,991 | — | — |
| 2005-02-08 | $23.27 | $23.27 | 88,241 | — | — |
| 2005-02-07 | $23.67 | $23.67 | 61,442 | — | — |
| 2005-02-04 | $23.83 | $23.83 | 340,446 | — | — |
| 2005-02-03 | $23.27 | $23.27 | 135,681 | — | — |
| 2005-02-02 | $23.43 | $23.43 | 263,794 | — | — |
| 2005-02-01 | $23.27 | $23.27 | 306,054 | — | — |
| 2005-01-31 | $23.27 | $23.27 | 449,755 | — | — |
| 2005-01-28 | $22.67 | $22.67 | 119,717 | — | — |
| 2005-01-27 | $22.83 | $22.83 | 122,658 | — | — |
| 2005-01-26 | $22.87 | $22.87 | 163,888 | — | — |
| 2005-01-25 | $22.47 | $22.47 | 317,669 | — | — |
| 2005-01-24 | $22.28 | $22.28 | 280,914 | — | — |
| 2005-01-21 | $23.27 | $23.27 | 321,666 | — | — |
| 2005-01-20 | $23.19 | $23.19 | 275,937 | — | — |
| 2005-01-19 | $23.27 | $23.27 | 127,963 | — | — |
| 2005-01-18 | $23.67 | $23.67 | 318,926 | — | — |
| 2005-01-14 | $23.79 | $23.79 | 168,513 | — | — |
| 2005-01-13 | $23.87 | $23.87 | 311,635 | — | — |
| 2005-01-12 | $23.67 | $23.67 | 533,320 | — | — |
| 2005-01-11 | $23.63 | $23.63 | 435,852 | — | — |
| 2005-01-10 | $23.99 | $23.99 | 220,654 | — | — |
| 2005-01-07 | $24.14 | $24.14 | 215,425 | — | — |
| 2005-01-06 | $24.07 | $24.07 | 167,055 | — | — |
| 2005-01-05 | $24.26 | $24.26 | 236,417 | — | — |
| 2005-01-04 | $24.46 | $24.46 | 599,840 | — | — |
| 2005-01-03 | $24.50 | $24.50 | 456,970 | — | — |