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
- 1993-04-08 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 | $21.51 | $21.51 | 485,800 | — | — |
| 2005-12-29 | $21.74 | $21.74 | 1,161,800 | — | — |
| 2005-12-28 | $20.69 | $20.69 | 320,700 | — | — |
| 2005-12-27 | $20.73 | $20.73 | 524,200 | — | — |
| 2005-12-23 | $20.64 | $20.64 | 226,400 | — | — |
| 2005-12-22 | $20.52 | $20.52 | 249,500 | — | — |
| 2005-12-21 | $20.71 | $20.71 | 309,400 | — | — |
| 2005-12-20 | $20.38 | $20.38 | 375,400 | — | — |
| 2005-12-19 | $20.29 | $20.29 | 539,000 | — | — |
| 2005-12-16 | $20.11 | $20.11 | 451,300 | — | — |
| 2005-12-15 | $20.19 | $20.19 | 330,300 | — | — |
| 2005-12-14 | $20.55 | $20.55 | 303,500 | — | — |
| 2005-12-13 | $20.04 | $20.04 | 453,200 | — | — |
| 2005-12-12 | $20.25 | $20.25 | 347,200 | — | — |
| 2005-12-09 | $20.01 | $20.01 | 190,200 | — | — |
| 2005-12-08 | $19.93 | $19.93 | 598,800 | — | — |
| 2005-12-07 | $19.97 | $19.97 | 514,800 | — | — |
| 2005-12-06 | $20.31 | $20.31 | 483,600 | — | — |
| 2005-12-05 | $20.05 | $20.05 | 530,700 | — | — |
| 2005-12-02 | $20.27 | $20.27 | 270,900 | — | — |
| 2005-12-01 | $20.44 | $20.44 | 635,100 | — | — |
| 2005-11-30 | $19.94 | $19.94 | 554,800 | — | — |
| 2005-11-29 | $20.16 | $20.16 | 430,700 | — | — |
| 2005-11-28 | $20.13 | $20.13 | 608,200 | — | — |
| 2005-11-25 | $20.78 | $20.78 | 72,500 | — | — |
| 2005-11-23 | $21.06 | $21.06 | 628,300 | — | — |
| 2005-11-22 | $20.70 | $20.70 | 420,500 | — | — |
| 2005-11-21 | $20.21 | $20.21 | 393,100 | — | — |
| 2005-11-18 | $20.00 | $20.00 | 892,600 | — | — |
| 2005-11-17 | $19.55 | $19.55 | 463,400 | — | — |
| 2005-11-16 | $19.23 | $19.23 | 693,000 | — | — |
| 2005-11-15 | $18.98 | $18.98 | 662,700 | — | — |
| 2005-11-14 | $19.50 | $19.50 | 512,600 | — | — |
| 2005-11-11 | $19.56 | $19.56 | 571,700 | — | — |
| 2005-11-10 | $19.07 | $19.07 | 491,000 | — | — |
| 2005-11-09 | $18.67 | $18.67 | 1,029,000 | — | — |
| 2005-11-08 | $18.78 | $18.78 | 2,883,800 | — | — |
| 2005-11-07 | $16.94 | $16.94 | 638,500 | — | — |
| 2005-11-04 | $17.13 | $17.13 | 563,600 | — | — |
| 2005-11-03 | $16.97 | $16.97 | 937,900 | — | — |
| 2005-11-02 | $16.29 | $16.29 | 505,700 | — | — |
| 2005-11-01 | $15.52 | $15.52 | 713,900 | — | — |
| 2005-10-31 | $15.66 | $15.66 | 347,200 | — | — |
| 2005-10-28 | $15.35 | $15.35 | 395,900 | — | — |
| 2005-10-27 | $15.19 | $15.19 | 689,700 | — | — |
| 2005-10-26 | $15.42 | $15.42 | 484,500 | — | — |
| 2005-10-25 | $15.73 | $15.73 | 804,400 | — | — |
| 2005-10-24 | $16.14 | $16.14 | 1,041,200 | — | — |
| 2005-10-21 | $16.25 | $16.25 | 351,300 | — | — |
| 2005-10-20 | $16.18 | $16.18 | 638,900 | — | — |
| 2005-10-19 | $16.25 | $16.25 | 444,000 | — | — |
| 2005-10-18 | $16.11 | $16.11 | 778,300 | — | — |
| 2005-10-17 | $16.30 | $16.30 | 254,700 | — | — |
| 2005-10-14 | $16.23 | $16.23 | 243,500 | — | — |
| 2005-10-13 | $16.25 | $16.25 | 348,500 | — | — |
| 2005-10-12 | $16.12 | $16.12 | 489,700 | — | — |
| 2005-10-11 | $16.07 | $16.07 | 635,300 | — | — |
| 2005-10-10 | $16.79 | $16.79 | 396,100 | — | — |
| 2005-10-07 | $16.98 | $16.98 | 634,200 | — | — |
| 2005-10-06 | $17.01 | $17.01 | 364,100 | — | — |
| 2005-10-05 | $17.10 | $17.10 | 626,800 | — | — |
| 2005-10-04 | $17.60 | $17.60 | 384,200 | — | — |
| 2005-10-03 | $17.97 | $17.97 | 422,400 | — | — |
| 2005-09-30 | $18.19 | $18.19 | 496,700 | — | — |
| 2005-09-29 | $18.04 | $18.04 | 649,400 | — | — |
| 2005-09-28 | $18.32 | $18.32 | 529,500 | — | — |
| 2005-09-27 | $18.65 | $18.65 | 364,400 | — | — |
| 2005-09-26 | $18.89 | $18.89 | 384,800 | — | — |
| 2005-09-23 | $18.63 | $18.63 | 261,100 | — | — |
| 2005-09-22 | $18.68 | $18.68 | 378,500 | — | — |
| 2005-09-21 | $18.89 | $18.89 | 528,300 | — | — |
| 2005-09-20 | $19.63 | $19.63 | 656,200 | — | — |
| 2005-09-19 | $19.89 | $19.89 | 642,200 | — | — |
| 2005-09-16 | $20.20 | $20.20 | 999,300 | — | — |
| 2005-09-15 | $20.33 | $20.33 | 330,600 | — | — |
| 2005-09-14 | $20.48 | $20.48 | 615,900 | — | — |
| 2005-09-13 | $20.74 | $20.74 | 543,100 | — | — |
| 2005-09-12 | $21.10 | $21.10 | 348,700 | — | — |
| 2005-09-09 | $21.10 | $21.10 | 428,600 | — | — |
| 2005-09-08 | $21.29 | $21.29 | 352,500 | — | — |
| 2005-09-07 | $21.35 | $21.35 | 546,200 | — | — |
| 2005-09-06 | $21.41 | $21.41 | 711,900 | — | — |
| 2005-09-02 | $21.33 | $21.33 | 455,600 | — | — |
| 2005-09-01 | $21.67 | $21.67 | 425,200 | — | — |
| 2005-08-31 | $21.99 | $21.99 | 357,900 | — | — |
| 2005-08-30 | $21.54 | $21.54 | 567,500 | — | — |
| 2005-08-29 | $21.96 | $21.96 | 673,800 | — | — |
| 2005-08-26 | $21.97 | $21.97 | 2,106,800 | — | — |
| 2005-08-25 | $20.18 | $20.18 | 536,100 | — | — |
| 2005-08-24 | $20.31 | $20.31 | 456,200 | — | — |
| 2005-08-23 | $20.25 | $20.25 | 343,200 | — | — |
| 2005-08-22 | $20.33 | $20.33 | 610,200 | — | — |
| 2005-08-19 | $20.55 | $20.55 | 638,800 | — | — |
| 2005-08-18 | $20.90 | $20.90 | 728,600 | — | — |
| 2005-08-17 | $21.26 | $21.26 | 340,700 | — | — |
| 2005-08-16 | $21.30 | $21.30 | 645,500 | — | — |
| 2005-08-15 | $21.55 | $21.55 | 616,100 | — | — |
| 2005-08-12 | $21.51 | $21.51 | 591,200 | — | — |
| 2005-08-11 | $21.50 | $21.50 | 829,200 | — | — |
| 2005-08-10 | $21.49 | $21.49 | 1,386,000 | — | — |
| 2005-08-09 | $21.53 | $21.53 | 5,399,500 | — | — |
| 2005-08-08 | $23.52 | $23.52 | 580,300 | — | — |
| 2005-08-05 | $23.28 | $23.28 | 414,000 | — | — |
| 2005-08-04 | $23.67 | $23.67 | 499,400 | — | — |
| 2005-08-03 | $23.82 | $23.82 | 333,700 | — | — |
| 2005-08-02 | $24.00 | $24.00 | 201,400 | — | — |
| 2005-08-01 | $23.80 | $23.80 | 348,000 | — | — |
| 2005-07-29 | $23.79 | $23.79 | 378,900 | — | — |
| 2005-07-28 | $24.51 | $24.51 | 263,800 | — | — |
| 2005-07-27 | $24.19 | $24.19 | 690,100 | — | — |
| 2005-07-26 | $23.56 | $23.56 | 445,400 | — | — |
| 2005-07-25 | $23.31 | $23.31 | 203,100 | — | — |
| 2005-07-22 | $23.65 | $23.65 | 299,500 | — | — |
| 2005-07-21 | $23.49 | $23.49 | 218,000 | — | — |
| 2005-07-20 | $23.80 | $23.80 | 360,700 | — | — |
| 2005-07-19 | $23.71 | $23.71 | 281,900 | — | — |
| 2005-07-18 | $23.36 | $23.36 | 298,000 | — | — |
| 2005-07-15 | $23.65 | $23.65 | 1,160,700 | — | — |
| 2005-07-14 | $24.30 | $24.30 | 618,200 | — | — |
| 2005-07-13 | $24.25 | $24.25 | 556,900 | — | — |
| 2005-07-12 | $24.81 | $24.81 | 691,000 | — | — |
| 2005-07-11 | $24.08 | $24.08 | 510,800 | — | — |
| 2005-07-08 | $23.50 | $23.50 | 398,200 | — | — |
| 2005-07-07 | $23.50 | $23.50 | 614,100 | — | — |
| 2005-07-06 | $23.73 | $23.73 | 1,115,600 | — | — |
| 2005-07-05 | $24.00 | $24.00 | 704,800 | — | — |
| 2005-07-01 | $23.27 | $23.27 | 984,200 | — | — |
| 2005-06-30 | $22.70 | $22.70 | 1,436,200 | — | — |
| 2005-06-29 | $21.37 | $21.37 | 493,200 | — | — |
| 2005-06-28 | $21.41 | $21.41 | 435,600 | — | — |
| 2005-06-27 | $21.32 | $21.32 | 352,400 | — | — |
| 2005-06-24 | $21.19 | $21.19 | 1,675,300 | — | — |
| 2005-06-23 | $21.83 | $21.83 | 382,000 | — | — |
| 2005-06-22 | $21.82 | $21.82 | 792,200 | — | — |
| 2005-06-21 | $22.15 | $22.15 | 703,900 | — | — |
| 2005-06-20 | $21.94 | $21.94 | 202,300 | — | — |
| 2005-06-17 | $21.55 | $21.55 | 325,400 | — | — |
| 2005-06-16 | $22.00 | $22.00 | 212,900 | — | — |
| 2005-06-15 | $21.72 | $21.72 | 478,700 | — | — |
| 2005-06-14 | $21.99 | $21.99 | 236,800 | — | — |
| 2005-06-13 | $21.93 | $21.93 | 259,200 | — | — |
| 2005-06-10 | $21.79 | $21.79 | 204,600 | — | — |
| 2005-06-09 | $21.76 | $21.76 | 251,800 | — | — |
| 2005-06-08 | $21.68 | $21.68 | 308,600 | — | — |
| 2005-06-07 | $21.96 | $21.96 | 654,100 | — | — |
| 2005-06-06 | $21.61 | $21.61 | 253,000 | — | — |
| 2005-06-03 | $21.74 | $21.74 | 530,100 | — | — |
| 2005-06-02 | $21.35 | $21.35 | 830,400 | — | — |
| 2005-06-01 | $21.86 | $21.86 | 396,300 | — | — |
| 2005-05-31 | $21.35 | $21.35 | 286,300 | — | — |
| 2005-05-27 | $21.35 | $21.35 | 229,500 | — | — |
| 2005-05-26 | $21.35 | $21.35 | 329,400 | — | — |
| 2005-05-25 | $21.05 | $21.05 | 253,200 | — | — |
| 2005-05-24 | $21.01 | $21.01 | 409,300 | — | — |
| 2005-05-23 | $20.90 | $20.90 | 405,200 | — | — |
| 2005-05-20 | $21.01 | $21.01 | 447,800 | — | — |
| 2005-05-19 | $21.02 | $21.02 | 411,700 | — | — |
| 2005-05-18 | $20.70 | $20.70 | 556,200 | — | — |
| 2005-05-17 | $20.03 | $20.03 | 481,100 | — | — |
| 2005-05-16 | $20.00 | $20.00 | 404,900 | — | — |
| 2005-05-13 | $19.83 | $19.83 | 814,200 | — | — |
| 2005-05-12 | $20.04 | $20.04 | 1,070,600 | — | — |
| 2005-05-11 | $20.80 | $20.80 | 2,910,400 | — | — |
| 2005-05-10 | $19.05 | $19.05 | 9,731,200 | — | — |
| 2005-05-09 | $24.67 | $24.67 | 607,600 | — | — |
| 2005-05-06 | $24.10 | $24.10 | 238,500 | — | — |
| 2005-05-05 | $23.89 | $23.89 | 588,200 | — | — |
| 2005-05-04 | $23.44 | $23.44 | 435,900 | — | — |
| 2005-05-03 | $23.42 | $23.42 | 256,100 | — | — |
| 2005-05-02 | $23.25 | $23.25 | 420,000 | — | — |
| 2005-04-29 | $23.26 | $23.26 | 510,300 | — | — |
| 2005-04-28 | $23.37 | $23.37 | 202,200 | — | — |
| 2005-04-27 | $23.92 | $23.92 | 152,500 | — | — |
| 2005-04-26 | $23.65 | $23.65 | 243,900 | — | — |
| 2005-04-25 | $24.14 | $24.14 | 232,100 | — | — |
| 2005-04-22 | $23.68 | $23.68 | 531,800 | — | — |
| 2005-04-21 | $24.80 | $24.80 | 267,700 | — | — |
| 2005-04-20 | $24.16 | $24.16 | 296,500 | — | — |
| 2005-04-19 | $25.14 | $25.14 | 178,500 | — | — |
| 2005-04-18 | $24.77 | $24.77 | 337,600 | — | — |
| 2005-04-15 | $24.51 | $24.51 | 433,500 | — | — |
| 2005-04-14 | $25.32 | $25.32 | 276,200 | — | — |
| 2005-04-13 | $25.18 | $25.18 | 246,500 | — | — |
| 2005-04-12 | $25.55 | $25.55 | 234,700 | — | — |
| 2005-04-11 | $25.38 | $25.38 | 277,100 | — | — |
| 2005-04-08 | $25.43 | $25.43 | 159,900 | — | — |
| 2005-04-07 | $25.60 | $25.60 | 236,500 | — | — |
| 2005-04-06 | $25.43 | $25.43 | 281,600 | — | — |
| 2005-04-05 | $25.56 | $25.56 | 212,900 | — | — |
| 2005-04-04 | $25.21 | $25.21 | 158,900 | — | — |
| 2005-04-01 | $25.21 | $25.21 | 582,300 | — | — |
| 2005-03-31 | $25.93 | $25.93 | 430,500 | — | — |
| 2005-03-30 | $25.66 | $25.66 | 634,300 | — | — |
| 2005-03-29 | $24.12 | $24.12 | 432,600 | — | — |
| 2005-03-28 | $25.01 | $25.01 | 453,900 | — | — |
| 2005-03-24 | $25.30 | $25.30 | 342,400 | — | — |
| 2005-03-23 | $25.20 | $25.20 | 269,100 | — | — |
| 2005-03-22 | $25.18 | $25.18 | 321,000 | — | — |
| 2005-03-21 | $25.27 | $25.27 | 272,300 | — | — |
| 2005-03-18 | $25.39 | $25.39 | 834,800 | — | — |
| 2005-03-17 | $26.13 | $26.13 | 414,700 | — | — |
| 2005-03-16 | $26.01 | $26.01 | 305,300 | — | — |
| 2005-03-15 | $26.12 | $26.12 | 175,300 | — | — |
| 2005-03-14 | $26.00 | $26.00 | 318,100 | — | — |
| 2005-03-11 | $26.05 | $26.05 | 311,200 | — | — |
| 2005-03-10 | $26.07 | $26.07 | 357,300 | — | — |
| 2005-03-09 | $26.47 | $26.47 | 774,300 | — | — |
| 2005-03-08 | $25.77 | $25.77 | 344,800 | — | — |
| 2005-03-07 | $26.23 | $26.23 | 239,600 | — | — |
| 2005-03-04 | $26.21 | $26.21 | 545,400 | — | — |
| 2005-03-03 | $25.95 | $25.95 | 694,200 | — | — |
| 2005-03-02 | $26.00 | $26.00 | 739,600 | — | — |
| 2005-03-01 | $25.93 | $25.93 | 1,264,100 | — | — |
| 2005-02-28 | $25.80 | $25.80 | 896,400 | — | — |
| 2005-02-25 | $25.90 | $25.90 | 601,900 | — | — |
| 2005-02-24 | $25.60 | $25.60 | 1,230,600 | — | — |
| 2005-02-23 | $25.85 | $25.85 | 1,779,400 | — | — |
| 2005-02-22 | $25.61 | $25.61 | 4,077,000 | — | — |
| 2005-02-18 | $28.68 | $28.68 | 437,500 | — | — |
| 2005-02-17 | $28.25 | $28.25 | 291,200 | — | — |
| 2005-02-16 | $28.22 | $28.22 | 243,900 | — | — |
| 2005-02-15 | $28.16 | $28.16 | 156,000 | — | — |
| 2005-02-14 | $28.14 | $28.14 | 322,400 | — | — |
| 2005-02-11 | $28.05 | $28.05 | 173,600 | — | — |
| 2005-02-10 | $28.11 | $28.11 | 378,500 | — | — |
| 2005-02-09 | $28.01 | $28.01 | 318,800 | — | — |
| 2005-02-08 | $28.15 | $28.15 | 486,200 | — | — |
| 2005-02-07 | $27.93 | $27.93 | 180,500 | — | — |
| 2005-02-04 | $27.79 | $27.79 | 282,600 | — | — |
| 2005-02-03 | $27.42 | $27.42 | 271,200 | — | — |
| 2005-02-02 | $27.66 | $27.66 | 309,000 | — | — |
| 2005-02-01 | $28.06 | $28.06 | 474,000 | — | — |
| 2005-01-31 | $27.90 | $27.90 | 346,700 | — | — |
| 2005-01-28 | $27.40 | $27.40 | 252,600 | — | — |
| 2005-01-27 | $27.51 | $27.51 | 333,700 | — | — |
| 2005-01-26 | $27.67 | $27.67 | 493,100 | — | — |
| 2005-01-25 | $27.00 | $27.00 | 618,500 | — | — |
| 2005-01-24 | $27.36 | $27.36 | 455,000 | — | — |
| 2005-01-21 | $27.83 | $27.83 | 737,400 | — | — |
| 2005-01-20 | $28.01 | $28.01 | 686,900 | — | — |
| 2005-01-19 | $28.11 | $28.11 | 651,700 | — | — |
| 2005-01-18 | $27.65 | $27.65 | 534,000 | — | — |
| 2005-01-14 | $27.69 | $27.69 | 765,600 | — | — |
| 2005-01-13 | $27.09 | $27.09 | 1,312,700 | — | — |
| 2005-01-12 | $25.62 | $25.62 | 1,026,000 | — | — |
| 2005-01-11 | $25.84 | $25.84 | 641,200 | — | — |
| 2005-01-10 | $25.51 | $25.51 | 517,700 | — | — |
| 2005-01-07 | $24.85 | $24.85 | 604,600 | — | — |
| 2005-01-06 | $24.26 | $24.26 | 395,300 | — | — |
| 2005-01-05 | $24.50 | $24.50 | 513,500 | — | — |
| 2005-01-04 | $24.57 | $24.57 | 635,100 | — | — |
| 2005-01-03 | $25.23 | $25.23 | 836,200 | — | — |