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
- 2005-06-02 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 | $20.95 | $21.59 | 54,900 | — | — |
| 2005-12-29 | $20.99 | $21.64 | 18,700 | — | — |
| 2005-12-28 | $20.90 | $21.54 | 71,200 | — | — |
| 2005-12-27 | $20.93 | $21.57 | 128,500 | — | — |
| 2005-12-23 | $20.80 | $21.44 | 15,600 | — | — |
| 2005-12-22 | $20.90 | $21.54 | 24,600 | — | — |
| 2005-12-21 | $20.78 | $21.42 | 139,200 | — | — |
| 2005-12-20 | $21.01 | $21.66 | 187,500 | — | — |
| 2005-12-19 | $20.85 | $21.49 | 42,000 | — | — |
| 2005-12-16 | $20.90 | $21.54 | 41,400 | — | — |
| 2005-12-15 | $20.95 | $21.59 | 40,000 | — | — |
| 2005-12-14 | $20.99 | $21.64 | 52,900 | — | — |
| 2005-12-13 | $20.80 | $21.44 | 110,600 | — | — |
| 2005-12-12 | $20.73 | $21.37 | 106,600 | — | — |
| 2005-12-09 | $20.05 | $20.67 | 68,700 | — | — |
| 2005-12-08 | $20.00 | $20.62 | 51,600 | — | — |
| 2005-12-07 | $20.03 | $20.65 | 86,300 | — | — |
| 2005-12-06 | $20.00 | $20.62 | 104,400 | — | — |
| 2005-12-05 | $20.10 | $20.72 | 200,500 | — | — |
| 2005-12-02 | $20.33 | $20.96 | 177,200 | — | — |
| 2005-12-01 | $20.48 | $21.11 | 220,000 | — | — |
| 2005-11-30 | $20.70 | $21.34 | 1,039,500 | — | — |
| 2005-11-29 | $19.31 | $19.90 | 237,000 | — | — |
| 2005-11-28 | $19.00 | $19.58 | 57,900 | — | — |
| 2005-11-25 | $19.15 | $19.74 | 39,500 | — | — |
| 2005-11-23 | $18.89 | $19.47 | 81,500 | — | — |
| 2005-11-22 | $18.87 | $19.45 | 111,500 | — | — |
| 2005-11-21 | $18.67 | $19.24 | 417,600 | — | — |
| 2005-11-18 | $18.30 | $18.86 | 82,200 | — | — |
| 2005-11-17 | $18.05 | $18.61 | 85,300 | — | — |
| 2005-11-16 | $17.60 | $18.14 | 18,300 | — | — |
| 2005-11-15 | $17.47 | $18.01 | 45,200 | — | — |
| 2005-11-14 | $17.50 | $18.04 | 34,500 | — | — |
| 2005-11-11 | $17.60 | $18.14 | 75,400 | — | — |
| 2005-11-10 | $16.89 | $17.41 | 29,700 | — | — |
| 2005-11-09 | $16.79 | $17.31 | 63,000 | — | — |
| 2005-11-08 | $16.68 | $17.19 | 67,200 | — | — |
| 2005-11-07 | $16.85 | $17.37 | 52,000 | — | — |
| 2005-11-04 | $16.85 | $17.37 | 72,100 | — | — |
| 2005-11-03 | $16.75 | $17.27 | 50,400 | — | — |
| 2005-11-02 | $16.62 | $17.13 | 24,400 | — | — |
| 2005-11-01 | $16.69 | $17.20 | 37,700 | — | — |
| 2005-10-31 | $16.85 | $17.37 | 86,600 | — | — |
| 2005-10-28 | $16.30 | $16.80 | 40,200 | — | — |
| 2005-10-27 | $16.34 | $16.84 | 48,400 | — | — |
| 2005-10-26 | $16.43 | $16.62 | 25,700 | — | — |
| 2005-10-25 | $16.20 | $16.38 | 21,500 | — | — |
| 2005-10-24 | $16.00 | $16.18 | 66,900 | — | — |
| 2005-10-21 | $16.33 | $16.51 | 26,100 | — | — |
| 2005-10-20 | $16.03 | $16.21 | 41,200 | — | — |
| 2005-10-19 | $16.20 | $16.38 | 96,000 | — | — |
| 2005-10-18 | $16.10 | $16.28 | 27,100 | — | — |
| 2005-10-17 | $15.87 | $16.05 | 22,100 | — | — |
| 2005-10-14 | $15.99 | $16.17 | 31,200 | — | — |
| 2005-10-13 | $15.92 | $16.10 | 42,500 | — | — |
| 2005-10-12 | $15.90 | $16.08 | 24,900 | — | — |
| 2005-10-11 | $16.00 | $16.18 | 42,500 | — | — |
| 2005-10-10 | $16.05 | $16.23 | 40,100 | — | — |
| 2005-10-07 | $16.00 | $16.18 | 161,500 | — | — |
| 2005-10-06 | $16.24 | $16.42 | 67,700 | — | — |
| 2005-10-05 | $16.25 | $16.43 | 85,000 | — | — |
| 2005-10-04 | $16.21 | $16.39 | 62,800 | — | — |
| 2005-10-03 | $16.35 | $16.53 | 74,500 | — | — |
| 2005-09-30 | $16.38 | $16.57 | 117,900 | — | — |
| 2005-09-29 | $16.30 | $16.48 | 25,100 | — | — |
| 2005-09-28 | $16.39 | $16.58 | 73,100 | — | — |
| 2005-09-27 | $16.37 | $16.56 | 76,700 | — | — |
| 2005-09-26 | $16.20 | $16.38 | 60,800 | — | — |
| 2005-09-23 | $16.20 | $16.38 | 25,100 | — | — |
| 2005-09-22 | $16.10 | $16.28 | 22,600 | — | — |
| 2005-09-21 | $16.10 | $16.28 | 35,600 | — | — |
| 2005-09-20 | $16.15 | $16.33 | 69,400 | — | — |
| 2005-09-19 | $16.44 | $16.63 | 83,400 | — | — |
| 2005-09-16 | $16.55 | $16.74 | 68,800 | — | — |
| 2005-09-15 | $16.45 | $16.64 | 38,900 | — | — |
| 2005-09-14 | $16.20 | $16.38 | 96,000 | — | — |
| 2005-09-13 | $16.70 | $16.89 | 37,000 | — | — |
| 2005-09-12 | $16.85 | $17.04 | 37,800 | — | — |
| 2005-09-09 | $16.95 | $17.14 | 98,000 | — | — |
| 2005-09-08 | $17.15 | $17.34 | 34,300 | — | — |
| 2005-09-07 | $17.40 | $17.60 | 15,900 | — | — |
| 2005-09-06 | $17.40 | $17.60 | 27,100 | — | — |
| 2005-09-02 | $17.40 | $17.60 | 18,000 | — | — |
| 2005-09-01 | $17.35 | $17.55 | 30,200 | — | — |
| 2005-08-31 | $17.50 | $17.70 | 23,800 | — | — |
| 2005-08-30 | $17.53 | $17.73 | 22,900 | — | — |
| 2005-08-29 | $17.40 | $17.60 | 49,900 | — | — |
| 2005-08-26 | $17.75 | $17.95 | 36,000 | — | — |
| 2005-08-25 | $17.39 | $17.59 | 27,200 | — | — |
| 2005-08-24 | $17.40 | $17.60 | 22,400 | — | — |
| 2005-08-23 | $17.40 | $17.60 | 16,600 | — | — |
| 2005-08-22 | $17.51 | $17.71 | 32,300 | — | — |
| 2005-08-19 | $17.28 | $17.48 | 47,500 | — | — |
| 2005-08-18 | $17.25 | $17.44 | 60,000 | — | — |
| 2005-08-17 | $17.45 | $17.65 | 17,700 | — | — |
| 2005-08-16 | $17.30 | $17.50 | 35,200 | — | — |
| 2005-08-15 | $17.50 | $17.70 | 63,300 | — | — |
| 2005-08-12 | $17.75 | $17.95 | 32,600 | — | — |
| 2005-08-11 | $17.80 | $18.00 | 63,600 | — | — |
| 2005-08-10 | $17.79 | $17.99 | 71,500 | — | — |
| 2005-08-09 | $17.80 | $18.00 | 40,500 | — | — |
| 2005-08-08 | $17.99 | $18.19 | 34,700 | — | — |
| 2005-08-05 | $18.30 | $18.51 | 12,500 | — | — |
| 2005-08-04 | $18.49 | $18.70 | 42,500 | — | — |
| 2005-08-03 | $18.79 | $18.79 | 65,600 | — | — |
| 2005-08-02 | $18.95 | $18.95 | 49,800 | — | — |
| 2005-08-01 | $18.90 | $18.90 | 32,500 | — | — |
| 2005-07-29 | $19.00 | $19.00 | 33,700 | — | — |
| 2005-07-28 | $19.10 | $19.10 | 28,700 | — | — |
| 2005-07-27 | $19.01 | $19.01 | 7,000 | — | — |
| 2005-07-26 | $19.15 | $19.15 | 21,300 | — | — |
| 2005-07-25 | $19.00 | $19.00 | 66,100 | — | — |
| 2005-07-22 | $19.20 | $19.20 | 27,600 | — | — |
| 2005-07-21 | $19.15 | $19.15 | 19,200 | — | — |
| 2005-07-20 | $19.30 | $19.30 | 24,600 | — | — |
| 2005-07-19 | $19.50 | $19.50 | 32,100 | — | — |
| 2005-07-18 | $19.35 | $19.35 | 17,900 | — | — |
| 2005-07-15 | $19.40 | $19.40 | 36,800 | — | — |
| 2005-07-14 | $19.30 | $19.30 | 49,100 | — | — |
| 2005-07-13 | $19.55 | $19.55 | 55,600 | — | — |
| 2005-07-12 | $19.99 | $19.99 | 27,600 | — | — |
| 2005-07-11 | $19.95 | $19.95 | 36,100 | — | — |
| 2005-07-08 | $20.00 | $20.00 | 21,300 | — | — |
| 2005-07-07 | $20.00 | $20.00 | 39,200 | — | — |
| 2005-07-06 | $20.25 | $20.25 | 73,600 | — | — |
| 2005-07-05 | $20.30 | $20.30 | 57,200 | — | — |
| 2005-07-01 | $20.25 | $20.25 | 23,500 | — | — |
| 2005-06-30 | $20.25 | $20.25 | 16,400 | — | — |
| 2005-06-29 | $20.25 | $20.25 | 28,500 | — | — |
| 2005-06-28 | $20.25 | $20.25 | 40,500 | — | — |
| 2005-06-27 | $19.80 | $19.80 | 28,400 | — | — |
| 2005-06-24 | $20.20 | $20.20 | 72,400 | — | — |
| 2005-06-23 | $20.25 | $20.25 | 67,500 | — | — |
| 2005-06-22 | $19.75 | $19.75 | 81,900 | — | — |
| 2005-06-21 | $19.85 | $19.85 | 178,400 | — | — |
| 2005-06-20 | $19.98 | $19.98 | 148,900 | — | — |
| 2005-06-17 | $19.50 | $19.50 | 105,600 | — | — |
| 2005-06-16 | $19.81 | $19.81 | 56,700 | — | — |
| 2005-06-15 | $19.15 | $19.15 | 71,100 | — | — |
| 2005-06-14 | $18.96 | $18.96 | 112,700 | — | — |
| 2005-06-13 | $18.20 | $18.20 | 93,700 | — | — |
| 2005-06-10 | $18.25 | $18.25 | 82,400 | — | — |
| 2005-06-09 | $18.50 | $18.50 | 162,400 | — | — |
| 2005-06-08 | $18.80 | $18.80 | 90,600 | — | — |
| 2005-06-07 | $19.75 | $19.75 | 70,900 | — | — |
| 2005-06-06 | $19.75 | $19.75 | 70,800 | — | — |
| 2005-06-03 | $20.50 | $20.50 | 75,300 | — | — |
| 2005-06-02 | $20.90 | $20.90 | 154,400 | — | — |