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
- 1987-04-30 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 | $20.16 | $33.93 | 14,500 | — | — |
| 2005-12-29 | $20.82 | $35.04 | 22,200 | — | — |
| 2005-12-28 | $21.00 | $35.35 | 44,900 | — | — |
| 2005-12-27 | $20.35 | $33.95 | 16,300 | — | — |
| 2005-12-23 | $20.40 | $34.03 | 6,000 | — | — |
| 2005-12-22 | $20.45 | $34.12 | 16,600 | — | — |
| 2005-12-21 | $20.50 | $34.20 | 3,500 | — | — |
| 2005-12-20 | $20.43 | $34.08 | 10,300 | — | — |
| 2005-12-19 | $20.71 | $34.55 | 15,500 | — | — |
| 2005-12-16 | $21.06 | $35.13 | 69,700 | — | — |
| 2005-12-15 | $21.11 | $35.22 | 23,100 | — | — |
| 2005-12-14 | $21.83 | $36.42 | 12,200 | — | — |
| 2005-12-13 | $21.40 | $35.70 | 23,300 | — | — |
| 2005-12-12 | $21.70 | $36.20 | 23,500 | — | — |
| 2005-12-09 | $21.91 | $36.55 | 8,700 | — | — |
| 2005-12-08 | $21.19 | $35.35 | 9,700 | — | — |
| 2005-12-07 | $21.68 | $36.17 | 22,300 | — | — |
| 2005-12-06 | $22.04 | $36.77 | 4,700 | — | — |
| 2005-12-05 | $22.09 | $36.85 | 14,100 | — | — |
| 2005-12-02 | $22.26 | $37.14 | 8,100 | — | — |
| 2005-12-01 | $22.33 | $37.25 | 12,000 | — | — |
| 2005-11-30 | $22.03 | $36.75 | 16,300 | — | — |
| 2005-11-29 | $21.59 | $36.02 | 7,800 | — | — |
| 2005-11-28 | $21.65 | $36.12 | 11,900 | — | — |
| 2005-11-25 | $22.78 | $38.00 | 9,900 | — | — |
| 2005-11-23 | $22.49 | $37.52 | 11,700 | — | — |
| 2005-11-22 | $22.50 | $37.54 | 11,000 | — | — |
| 2005-11-21 | $22.43 | $37.42 | 7,100 | — | — |
| 2005-11-18 | $22.00 | $36.70 | 7,500 | — | — |
| 2005-11-17 | $21.85 | $36.45 | 4,400 | — | — |
| 2005-11-16 | $20.79 | $34.68 | 8,000 | — | — |
| 2005-11-15 | $21.75 | $36.29 | 14,600 | — | — |
| 2005-11-14 | $21.85 | $36.45 | 3,100 | — | — |
| 2005-11-11 | $22.11 | $36.89 | 7,600 | — | — |
| 2005-11-10 | $22.05 | $36.79 | 16,700 | — | — |
| 2005-11-09 | $21.70 | $36.20 | 4,400 | — | — |
| 2005-11-08 | $21.40 | $35.70 | 5,800 | — | — |
| 2005-11-07 | $21.60 | $36.04 | 7,100 | — | — |
| 2005-11-04 | $21.50 | $35.87 | 9,900 | — | — |
| 2005-11-03 | $21.60 | $36.04 | 8,800 | — | — |
| 2005-11-02 | $21.42 | $35.74 | 23,100 | — | — |
| 2005-11-01 | $20.91 | $34.88 | 40,700 | — | — |
| 2005-10-31 | $21.01 | $35.05 | 27,100 | — | — |
| 2005-10-28 | $20.25 | $33.78 | 14,400 | — | — |
| 2005-10-27 | $19.59 | $32.68 | 14,100 | — | — |
| 2005-10-26 | $20.24 | $33.77 | 7,000 | — | — |
| 2005-10-25 | $20.37 | $33.98 | 53,900 | — | — |
| 2005-10-24 | $21.00 | $35.03 | 11,900 | — | — |
| 2005-10-21 | $20.20 | $33.70 | 24,000 | — | — |
| 2005-10-20 | $19.90 | $33.20 | 47,600 | — | — |
| 2005-10-19 | $20.62 | $34.40 | 77,300 | — | — |
| 2005-10-18 | $19.63 | $32.75 | 17,400 | — | — |
| 2005-10-17 | $19.96 | $33.30 | 15,200 | — | — |
| 2005-10-14 | $19.83 | $33.08 | 5,400 | — | — |
| 2005-10-13 | $19.61 | $32.72 | 10,500 | — | — |
| 2005-10-12 | $19.53 | $32.58 | 17,000 | — | — |
| 2005-10-11 | $19.39 | $32.35 | 25,300 | — | — |
| 2005-10-10 | $19.42 | $32.40 | 5,600 | — | — |
| 2005-10-07 | $19.74 | $32.93 | 6,100 | — | — |
| 2005-10-06 | $19.50 | $32.53 | 10,000 | — | — |
| 2005-10-05 | $19.51 | $32.55 | 16,500 | — | — |
| 2005-10-04 | $20.14 | $33.60 | 9,900 | — | — |
| 2005-10-03 | $20.25 | $33.78 | 3,400 | — | — |
| 2005-09-30 | $20.04 | $33.43 | 10,900 | — | — |
| 2005-09-29 | $20.24 | $33.77 | 6,700 | — | — |
| 2005-09-28 | $19.86 | $33.13 | 7,300 | — | — |
| 2005-09-27 | $20.15 | $33.32 | 5,000 | — | — |
| 2005-09-26 | $20.11 | $33.25 | 13,800 | — | — |
| 2005-09-23 | $20.23 | $33.45 | 10,100 | — | — |
| 2005-09-22 | $20.08 | $33.20 | 5,900 | — | — |
| 2005-09-21 | $20.13 | $33.28 | 10,200 | — | — |
| 2005-09-20 | $20.21 | $33.42 | 15,300 | — | — |
| 2005-09-19 | $20.29 | $33.55 | 8,300 | — | — |
| 2005-09-16 | $20.33 | $33.61 | 63,000 | — | — |
| 2005-09-15 | $20.15 | $33.32 | 7,800 | — | — |
| 2005-09-14 | $20.21 | $33.42 | 10,400 | — | — |
| 2005-09-13 | $20.56 | $33.99 | 10,400 | — | — |
| 2005-09-12 | $20.66 | $34.16 | 13,700 | — | — |
| 2005-09-09 | $20.38 | $33.70 | 4,700 | — | — |
| 2005-09-08 | $20.26 | $33.50 | 8,500 | — | — |
| 2005-09-07 | $20.76 | $34.32 | 12,100 | — | — |
| 2005-09-06 | $20.75 | $34.31 | 14,900 | — | — |
| 2005-09-02 | $20.77 | $34.34 | 12,300 | — | — |
| 2005-09-01 | $21.16 | $34.99 | 10,500 | — | — |
| 2005-08-31 | $21.00 | $34.72 | 27,500 | — | — |
| 2005-08-30 | $20.53 | $33.94 | 16,100 | — | — |
| 2005-08-29 | $20.64 | $34.13 | 7,100 | — | — |
| 2005-08-26 | $20.25 | $33.48 | 20,700 | — | — |
| 2005-08-25 | $20.29 | $33.55 | 8,500 | — | — |
| 2005-08-24 | $20.27 | $33.51 | 8,300 | — | — |
| 2005-08-23 | $20.33 | $33.61 | 12,100 | — | — |
| 2005-08-22 | $20.45 | $33.81 | 12,200 | — | — |
| 2005-08-19 | $20.39 | $33.71 | 8,800 | — | — |
| 2005-08-18 | $20.45 | $33.81 | 13,800 | — | — |
| 2005-08-17 | $20.46 | $33.83 | 15,600 | — | — |
| 2005-08-16 | $20.50 | $33.90 | 23,600 | — | — |
| 2005-08-15 | $20.78 | $34.36 | 10,000 | — | — |
| 2005-08-12 | $20.44 | $33.80 | 26,900 | — | — |
| 2005-08-11 | $20.82 | $34.42 | 20,700 | — | — |
| 2005-08-10 | $20.19 | $33.38 | 15,100 | — | — |
| 2005-08-09 | $20.55 | $33.98 | 2,600 | — | — |
| 2005-08-08 | $20.41 | $33.75 | 15,200 | — | — |
| 2005-08-05 | $20.43 | $33.78 | 12,100 | — | — |
| 2005-08-04 | $20.75 | $34.31 | 8,100 | — | — |
| 2005-08-03 | $20.84 | $34.46 | 2,600 | — | — |
| 2005-08-02 | $21.15 | $34.97 | 10,700 | — | — |
| 2005-08-01 | $20.88 | $34.52 | 9,300 | — | — |
| 2005-07-29 | $20.97 | $34.67 | 19,700 | — | — |
| 2005-07-28 | $20.80 | $34.39 | 13,700 | — | — |
| 2005-07-27 | $21.00 | $34.72 | 7,600 | — | — |
| 2005-07-26 | $20.87 | $34.51 | 14,300 | — | — |
| 2005-07-25 | $20.75 | $34.31 | 40,600 | — | — |
| 2005-07-22 | $20.91 | $34.57 | 31,700 | — | — |
| 2005-07-21 | $20.69 | $34.21 | 13,100 | — | — |
| 2005-07-20 | $20.98 | $34.69 | 58,600 | — | — |
| 2005-07-19 | $20.70 | $34.23 | 23,000 | — | — |
| 2005-07-18 | $20.52 | $33.93 | 24,500 | — | — |
| 2005-07-15 | $20.85 | $34.47 | 30,100 | — | — |
| 2005-07-14 | $20.95 | $34.64 | 35,100 | — | — |
| 2005-07-13 | $21.52 | $35.58 | 2,700 | — | — |
| 2005-07-12 | $21.95 | $36.29 | 5,900 | — | — |
| 2005-07-11 | $22.09 | $36.52 | 21,600 | — | — |
| 2005-07-08 | $21.62 | $35.75 | 34,000 | — | — |
| 2005-07-07 | $21.31 | $35.23 | 32,700 | — | — |
| 2005-07-06 | $21.70 | $35.88 | 13,900 | — | — |
| 2005-07-05 | $22.25 | $36.79 | 11,100 | — | — |
| 2005-07-01 | $21.71 | $35.90 | 16,300 | — | — |
| 2005-06-30 | $22.13 | $36.59 | 17,800 | — | — |
| 2005-06-29 | $22.63 | $37.42 | 12,400 | — | — |
| 2005-06-28 | $22.12 | $36.57 | 22,400 | — | — |
| 2005-06-27 | $20.95 | $34.36 | 9,900 | — | — |
| 2005-06-24 | $20.89 | $34.26 | 53,400 | — | — |
| 2005-06-23 | $20.80 | $34.11 | 22,500 | — | — |
| 2005-06-22 | $21.52 | $35.29 | 16,300 | — | — |
| 2005-06-21 | $21.22 | $34.80 | 13,500 | — | — |
| 2005-06-20 | $21.14 | $34.67 | 7,900 | — | — |
| 2005-06-17 | $22.00 | $36.08 | 35,400 | — | — |
| 2005-06-16 | $22.00 | $36.08 | 18,700 | — | — |
| 2005-06-15 | $21.23 | $34.82 | 37,100 | — | — |
| 2005-06-14 | $21.19 | $34.75 | 15,300 | — | — |
| 2005-06-13 | $21.37 | $35.05 | 11,800 | — | — |
| 2005-06-10 | $21.45 | $35.18 | 7,600 | — | — |
| 2005-06-09 | $21.99 | $36.06 | 19,200 | — | — |
| 2005-06-08 | $21.94 | $35.98 | 20,700 | — | — |
| 2005-06-07 | $22.14 | $36.31 | 25,000 | — | — |
| 2005-06-06 | $21.93 | $35.97 | 1,600 | — | — |
| 2005-06-03 | $21.90 | $35.92 | 3,800 | — | — |
| 2005-06-02 | $22.14 | $36.31 | 40,700 | — | — |
| 2005-06-01 | $21.35 | $35.01 | 3,800 | — | — |
| 2005-05-31 | $20.90 | $34.28 | 15,300 | — | — |
| 2005-05-27 | $21.29 | $34.92 | 7,000 | — | — |
| 2005-05-26 | $21.35 | $35.01 | 18,900 | — | — |
| 2005-05-25 | $21.48 | $35.23 | 6,900 | — | — |
| 2005-05-24 | $22.44 | $36.80 | 3,400 | — | — |
| 2005-05-23 | $22.36 | $36.67 | 5,300 | — | — |
| 2005-05-20 | $22.81 | $37.41 | 9,900 | — | — |
| 2005-05-19 | $22.64 | $37.13 | 8,200 | — | — |
| 2005-05-18 | $22.72 | $37.26 | 22,000 | — | — |
| 2005-05-17 | $21.86 | $35.85 | 15,700 | — | — |
| 2005-05-16 | $21.39 | $35.08 | 9,100 | — | — |
| 2005-05-13 | $21.54 | $35.33 | 26,300 | — | — |
| 2005-05-12 | $20.87 | $34.23 | 19,000 | — | — |
| 2005-05-11 | $22.02 | $36.11 | 10,400 | — | — |
| 2005-05-10 | $21.69 | $35.57 | 18,800 | — | — |
| 2005-05-09 | $22.15 | $36.33 | 16,700 | — | — |
| 2005-05-06 | $21.25 | $34.85 | 32,600 | — | — |
| 2005-05-05 | $21.00 | $34.44 | 16,000 | — | — |
| 2005-05-04 | $21.29 | $34.92 | 20,800 | — | — |
| 2005-05-03 | $20.46 | $33.55 | 10,500 | — | — |
| 2005-05-02 | $20.87 | $34.23 | 17,800 | — | — |
| 2005-04-29 | $20.26 | $33.23 | 25,300 | — | — |
| 2005-04-28 | $20.07 | $32.91 | 8,800 | — | — |
| 2005-04-27 | $20.44 | $33.52 | 11,100 | — | — |
| 2005-04-26 | $20.28 | $33.26 | 5,000 | — | — |
| 2005-04-25 | $20.77 | $34.06 | 12,600 | — | — |
| 2005-04-22 | $20.30 | $33.29 | 32,200 | — | — |
| 2005-04-21 | $20.88 | $34.24 | 16,100 | — | — |
| 2005-04-20 | $20.04 | $32.87 | 17,300 | — | — |
| 2005-04-19 | $21.17 | $34.72 | 12,100 | — | — |
| 2005-04-18 | $20.56 | $33.72 | 6,700 | — | — |
| 2005-04-15 | $19.93 | $32.69 | 42,100 | — | — |
| 2005-04-14 | $20.31 | $33.31 | 18,400 | — | — |
| 2005-04-13 | $20.38 | $33.42 | 17,000 | — | — |
| 2005-04-12 | $20.91 | $34.29 | 21,400 | — | — |
| 2005-04-11 | $20.60 | $33.78 | 25,900 | — | — |
| 2005-04-08 | $21.55 | $35.34 | 13,300 | — | — |
| 2005-04-07 | $22.88 | $37.52 | 9,000 | — | — |
| 2005-04-06 | $22.45 | $36.82 | 8,900 | — | — |
| 2005-04-05 | $22.26 | $36.51 | 8,900 | — | — |
| 2005-04-04 | $21.90 | $35.92 | 12,400 | — | — |
| 2005-04-01 | $21.37 | $35.05 | 8,800 | — | — |
| 2005-03-31 | $22.64 | $37.13 | 40,100 | — | — |
| 2005-03-30 | $22.75 | $37.31 | 13,100 | — | — |
| 2005-03-29 | $21.93 | $35.97 | 36,500 | — | — |
| 2005-03-28 | $22.11 | $35.98 | 21,400 | — | — |
| 2005-03-24 | $22.69 | $36.93 | 6,700 | — | — |
| 2005-03-23 | $22.24 | $36.19 | 13,200 | — | — |
| 2005-03-22 | $23.19 | $37.74 | 10,400 | — | — |
| 2005-03-21 | $23.12 | $37.63 | 5,100 | — | — |
| 2005-03-18 | $23.33 | $37.97 | 49,900 | — | — |
| 2005-03-17 | $23.32 | $37.95 | 31,000 | — | — |
| 2005-03-16 | $23.15 | $37.67 | 14,000 | — | — |
| 2005-03-15 | $23.25 | $37.84 | 13,100 | — | — |
| 2005-03-14 | $23.62 | $38.44 | 13,300 | — | — |
| 2005-03-11 | $23.41 | $38.10 | 14,300 | — | — |
| 2005-03-10 | $23.61 | $38.42 | 11,200 | — | — |
| 2005-03-09 | $23.93 | $38.94 | 23,000 | — | — |
| 2005-03-08 | $24.20 | $39.38 | 18,800 | — | — |
| 2005-03-07 | $24.75 | $40.28 | 6,500 | — | — |
| 2005-03-04 | $24.80 | $40.36 | 4,600 | — | — |
| 2005-03-03 | $24.31 | $39.56 | 18,800 | — | — |
| 2005-03-02 | $24.74 | $40.26 | 19,600 | — | — |
| 2005-03-01 | $25.09 | $40.83 | 18,800 | — | — |
| 2005-02-28 | $24.93 | $40.57 | 35,800 | — | — |
| 2005-02-25 | $25.51 | $41.51 | 24,500 | — | — |
| 2005-02-24 | $24.75 | $40.28 | 16,700 | — | — |
| 2005-02-23 | $24.14 | $39.29 | 21,400 | — | — |
| 2005-02-22 | $24.00 | $39.06 | 40,000 | — | — |
| 2005-02-18 | $24.28 | $39.51 | 29,900 | — | — |
| 2005-02-17 | $23.75 | $38.65 | 15,200 | — | — |
| 2005-02-16 | $24.68 | $40.16 | 19,000 | — | — |
| 2005-02-15 | $24.14 | $39.29 | 23,700 | — | — |
| 2005-02-14 | $24.89 | $40.51 | 9,700 | — | — |
| 2005-02-11 | $24.69 | $40.18 | 37,300 | — | — |
| 2005-02-10 | $24.10 | $39.22 | 29,700 | — | — |
| 2005-02-09 | $23.21 | $37.77 | 15,600 | — | — |
| 2005-02-08 | $24.87 | $40.47 | 5,900 | — | — |
| 2005-02-07 | $24.90 | $40.52 | 11,700 | — | — |
| 2005-02-04 | $25.00 | $40.68 | 10,900 | — | — |
| 2005-02-03 | $25.05 | $40.77 | 7,800 | — | — |
| 2005-02-02 | $25.16 | $40.95 | 18,800 | — | — |
| 2005-02-01 | $25.35 | $41.25 | 6,500 | — | — |
| 2005-01-31 | $25.90 | $42.15 | 9,000 | — | — |
| 2005-01-28 | $25.23 | $41.06 | 28,600 | — | — |
| 2005-01-27 | $25.65 | $41.74 | 22,800 | — | — |
| 2005-01-26 | $24.89 | $40.51 | 27,100 | — | — |
| 2005-01-25 | $24.10 | $39.22 | 14,100 | — | — |
| 2005-01-24 | $24.83 | $40.41 | 12,400 | — | — |
| 2005-01-21 | $24.32 | $39.58 | 19,800 | — | — |
| 2005-01-20 | $24.18 | $39.35 | 25,300 | — | — |
| 2005-01-19 | $24.44 | $39.77 | 15,000 | — | — |
| 2005-01-18 | $25.81 | $42.00 | 13,300 | — | — |
| 2005-01-14 | $25.40 | $41.34 | 23,300 | — | — |
| 2005-01-13 | $25.59 | $41.64 | 84,400 | — | — |
| 2005-01-12 | $24.20 | $39.38 | 50,300 | — | — |
| 2005-01-11 | $25.26 | $41.11 | 26,300 | — | — |
| 2005-01-10 | $25.58 | $41.63 | 27,600 | — | — |
| 2005-01-07 | $25.60 | $41.66 | 21,200 | — | — |
| 2005-01-06 | $26.83 | $43.66 | 31,800 | — | — |
| 2005-01-05 | $26.39 | $42.95 | 27,200 | — | — |
| 2005-01-04 | $26.90 | $43.78 | 18,800 | — | — |
| 2005-01-03 | $27.23 | $44.31 | 19,700 | — | — |