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
- 2005-03-29 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 | $21.80 | $23.05 | 32,100 | — | — |
| 2005-12-29 | $21.58 | $22.81 | 51,100 | — | — |
| 2005-12-28 | $21.68 | $22.92 | 47,800 | — | — |
| 2005-12-27 | $21.52 | $22.56 | 57,000 | — | — |
| 2005-12-23 | $21.48 | $22.52 | 42,600 | — | — |
| 2005-12-22 | $21.40 | $22.43 | 46,200 | — | — |
| 2005-12-21 | $21.24 | $22.27 | 69,400 | — | — |
| 2005-12-20 | $20.90 | $21.91 | 46,100 | — | — |
| 2005-12-19 | $21.30 | $22.33 | 53,200 | — | — |
| 2005-12-16 | $21.58 | $22.62 | 70,200 | — | — |
| 2005-12-15 | $21.45 | $22.49 | 42,900 | — | — |
| 2005-12-14 | $21.51 | $22.55 | 75,200 | — | — |
| 2005-12-13 | $21.50 | $22.54 | 65,100 | — | — |
| 2005-12-12 | $21.80 | $22.71 | 79,700 | — | — |
| 2005-12-09 | $21.80 | $22.71 | 89,800 | — | — |
| 2005-12-08 | $21.74 | $22.64 | 79,400 | — | — |
| 2005-12-07 | $21.65 | $22.55 | 74,900 | — | — |
| 2005-12-06 | $21.73 | $22.63 | 67,500 | — | — |
| 2005-12-05 | $21.32 | $22.21 | 56,800 | — | — |
| 2005-12-02 | $21.13 | $22.01 | 76,300 | — | — |
| 2005-12-01 | $21.10 | $21.98 | 199,500 | — | — |
| 2005-11-30 | $20.78 | $21.64 | 74,500 | — | — |
| 2005-11-29 | $21.17 | $22.05 | 78,700 | — | — |
| 2005-11-28 | $21.60 | $22.50 | 64,400 | — | — |
| 2005-11-25 | $21.65 | $22.55 | 38,200 | — | — |
| 2005-11-23 | $21.35 | $22.24 | 62,600 | — | — |
| 2005-11-22 | $21.39 | $22.28 | 88,000 | — | — |
| 2005-11-21 | $21.38 | $22.27 | 58,300 | — | — |
| 2005-11-18 | $21.37 | $22.26 | 59,800 | — | — |
| 2005-11-17 | $21.35 | $22.24 | 100,000 | — | — |
| 2005-11-16 | $20.99 | $21.86 | 80,900 | — | — |
| 2005-11-15 | $20.69 | $21.55 | 30,300 | — | — |
| 2005-11-14 | $20.69 | $21.55 | 53,400 | — | — |
| 2005-11-11 | $20.70 | $21.56 | 24,700 | — | — |
| 2005-11-10 | $20.65 | $21.51 | 40,500 | — | — |
| 2005-11-09 | $20.80 | $21.52 | 48,200 | — | — |
| 2005-11-08 | $20.49 | $21.20 | 97,500 | — | — |
| 2005-11-07 | $20.49 | $21.20 | 70,700 | — | — |
| 2005-11-04 | $20.89 | $21.61 | 42,200 | — | — |
| 2005-11-03 | $20.76 | $21.48 | 37,500 | — | — |
| 2005-11-02 | $20.79 | $21.51 | 39,900 | — | — |
| 2005-11-01 | $20.78 | $21.50 | 42,800 | — | — |
| 2005-10-31 | $20.85 | $21.57 | 33,200 | — | — |
| 2005-10-28 | $20.79 | $21.51 | 41,300 | — | — |
| 2005-10-27 | $20.79 | $21.51 | 30,000 | — | — |
| 2005-10-26 | $20.60 | $21.31 | 52,900 | — | — |
| 2005-10-25 | $21.01 | $21.74 | 47,300 | — | — |
| 2005-10-24 | $20.57 | $21.28 | 66,000 | — | — |
| 2005-10-21 | $20.22 | $20.92 | 68,500 | — | — |
| 2005-10-20 | $20.25 | $20.95 | 57,100 | — | — |
| 2005-10-19 | $20.75 | $21.47 | 85,400 | — | — |
| 2005-10-18 | $21.08 | $21.81 | 66,100 | — | — |
| 2005-10-17 | $21.29 | $22.03 | 64,200 | — | — |
| 2005-10-14 | $21.17 | $21.90 | 65,600 | — | — |
| 2005-10-13 | $21.34 | $22.08 | 62,500 | — | — |
| 2005-10-12 | $21.69 | $22.30 | 58,400 | — | — |
| 2005-10-11 | $21.65 | $22.25 | 81,300 | — | — |
| 2005-10-10 | $21.72 | $22.33 | 53,700 | — | — |
| 2005-10-07 | $21.70 | $22.31 | 58,000 | — | — |
| 2005-10-06 | $21.43 | $22.03 | 71,800 | — | — |
| 2005-10-05 | $21.30 | $21.89 | 75,000 | — | — |
| 2005-10-04 | $21.54 | $22.14 | 77,100 | — | — |
| 2005-10-03 | $21.70 | $22.31 | 79,300 | — | — |
| 2005-09-30 | $21.88 | $22.49 | 86,000 | — | — |
| 2005-09-29 | $21.93 | $22.54 | 110,500 | — | — |
| 2005-09-28 | $21.09 | $21.68 | 83,400 | — | — |
| 2005-09-27 | $20.82 | $21.40 | 109,800 | — | — |
| 2005-09-26 | $21.10 | $21.69 | 111,700 | — | — |
| 2005-09-23 | $21.05 | $21.64 | 95,400 | — | — |
| 2005-09-22 | $21.85 | $22.46 | 86,500 | — | — |
| 2005-09-21 | $21.65 | $22.25 | 102,600 | — | — |
| 2005-09-20 | $21.49 | $22.09 | 138,600 | — | — |
| 2005-09-19 | $21.43 | $22.03 | 162,000 | — | — |
| 2005-09-16 | $21.31 | $21.90 | 105,100 | — | — |
| 2005-09-15 | $21.22 | $21.81 | 122,700 | — | — |
| 2005-09-14 | $21.18 | $21.77 | 83,900 | — | — |
| 2005-09-13 | $21.20 | $21.65 | 78,500 | — | — |
| 2005-09-12 | $21.25 | $21.70 | 88,600 | — | — |
| 2005-09-09 | $21.30 | $21.75 | 70,300 | — | — |
| 2005-09-08 | $20.94 | $21.38 | 59,100 | — | — |
| 2005-09-07 | $20.80 | $21.24 | 66,100 | — | — |
| 2005-09-06 | $20.93 | $21.37 | 53,400 | — | — |
| 2005-09-02 | $20.87 | $21.31 | 76,900 | — | — |
| 2005-09-01 | $20.93 | $21.37 | 87,400 | — | — |
| 2005-08-31 | $20.44 | $20.87 | 63,100 | — | — |
| 2005-08-30 | $20.10 | $20.52 | 58,500 | — | — |
| 2005-08-29 | $20.15 | $20.58 | 42,700 | — | — |
| 2005-08-26 | $20.24 | $20.67 | 41,500 | — | — |
| 2005-08-25 | $20.31 | $20.74 | 52,000 | — | — |
| 2005-08-24 | $20.19 | $20.62 | 57,200 | — | — |
| 2005-08-23 | $20.18 | $20.61 | 73,900 | — | — |
| 2005-08-22 | $20.39 | $20.82 | 45,300 | — | — |
| 2005-08-19 | $20.40 | $20.83 | 70,400 | — | — |
| 2005-08-18 | $20.43 | $20.86 | 39,000 | — | — |
| 2005-08-17 | $20.45 | $20.88 | 56,200 | — | — |
| 2005-08-16 | $20.42 | $20.85 | 64,400 | — | — |
| 2005-08-15 | $20.34 | $20.77 | 81,800 | — | — |
| 2005-08-12 | $20.50 | $20.79 | 50,500 | — | — |
| 2005-08-11 | $20.45 | $20.74 | 118,100 | — | — |
| 2005-08-10 | $20.35 | $20.64 | 41,900 | — | — |
| 2005-08-09 | $20.34 | $20.63 | 48,000 | — | — |
| 2005-08-08 | $20.29 | $20.58 | 33,800 | — | — |
| 2005-08-05 | $20.27 | $20.56 | 59,200 | — | — |
| 2005-08-04 | $20.25 | $20.54 | 67,300 | — | — |
| 2005-08-03 | $20.05 | $20.33 | 81,200 | — | — |
| 2005-08-02 | $19.92 | $20.20 | 54,700 | — | — |
| 2005-08-01 | $19.99 | $20.27 | 39,200 | — | — |
| 2005-07-29 | $19.99 | $20.27 | 31,400 | — | — |
| 2005-07-28 | $19.99 | $20.27 | 34,700 | — | — |
| 2005-07-27 | $19.88 | $20.16 | 47,200 | — | — |
| 2005-07-26 | $19.90 | $20.18 | 46,300 | — | — |
| 2005-07-25 | $19.95 | $20.23 | 37,800 | — | — |
| 2005-07-22 | $19.96 | $20.24 | 34,700 | — | — |
| 2005-07-21 | $19.95 | $20.23 | 48,800 | — | — |
| 2005-07-20 | $19.99 | $20.27 | 32,500 | — | — |
| 2005-07-19 | $19.95 | $20.23 | 32,000 | — | — |
| 2005-07-18 | $19.94 | $20.22 | 44,000 | — | — |
| 2005-07-15 | $19.87 | $20.15 | 38,000 | — | — |
| 2005-07-14 | $19.99 | $20.27 | 44,200 | — | — |
| 2005-07-13 | $20.05 | $20.33 | 54,800 | — | — |
| 2005-07-12 | $20.00 | $20.14 | 54,300 | — | — |
| 2005-07-11 | $20.04 | $20.18 | 61,300 | — | — |
| 2005-07-08 | $20.05 | $20.19 | 31,500 | — | — |
| 2005-07-07 | $20.00 | $20.14 | 47,700 | — | — |
| 2005-07-06 | $19.95 | $20.09 | 26,000 | — | — |
| 2005-07-05 | $19.80 | $19.94 | 17,600 | — | — |
| 2005-07-01 | $19.89 | $20.03 | 16,500 | — | — |
| 2005-06-30 | $19.75 | $19.89 | 32,300 | — | — |
| 2005-06-29 | $19.85 | $19.99 | 48,400 | — | — |
| 2005-06-28 | $19.50 | $19.64 | 49,900 | — | — |
| 2005-06-27 | $19.35 | $19.49 | 57,300 | — | — |
| 2005-06-24 | $19.65 | $19.79 | 51,700 | — | — |
| 2005-06-23 | $19.70 | $19.84 | 61,500 | — | — |
| 2005-06-22 | $19.79 | $19.93 | 41,700 | — | — |
| 2005-06-21 | $19.84 | $19.98 | 57,700 | — | — |
| 2005-06-20 | $19.80 | $19.94 | 34,600 | — | — |
| 2005-06-17 | $19.61 | $19.75 | 50,400 | — | — |
| 2005-06-16 | $19.65 | $19.79 | 70,300 | — | — |
| 2005-06-15 | $19.80 | $19.94 | 32,500 | — | — |
| 2005-06-14 | $19.65 | $19.79 | 61,500 | — | — |
| 2005-06-13 | $20.00 | $20.00 | 40,400 | — | — |
| 2005-06-10 | $19.96 | $19.96 | 34,400 | — | — |
| 2005-06-09 | $19.70 | $19.70 | 35,900 | — | — |
| 2005-06-08 | $19.70 | $19.70 | 40,300 | — | — |
| 2005-06-07 | $19.65 | $19.65 | 46,100 | — | — |
| 2005-06-06 | $19.50 | $19.50 | 22,000 | — | — |
| 2005-06-03 | $19.40 | $19.40 | 42,600 | — | — |
| 2005-06-02 | $19.30 | $19.30 | 43,300 | — | — |
| 2005-06-01 | $19.00 | $19.00 | 48,400 | — | — |
| 2005-05-31 | $18.60 | $18.60 | 42,800 | — | — |
| 2005-05-27 | $18.45 | $18.45 | 51,000 | — | — |
| 2005-05-26 | $18.31 | $18.31 | 50,800 | — | — |
| 2005-05-25 | $18.50 | $18.50 | 68,700 | — | — |
| 2005-05-24 | $18.03 | $18.03 | 67,700 | — | — |
| 2005-05-23 | $18.10 | $18.10 | 46,400 | — | — |
| 2005-05-20 | $18.25 | $18.25 | 59,000 | — | — |
| 2005-05-19 | $18.30 | $18.30 | 71,900 | — | — |
| 2005-05-18 | $18.60 | $18.60 | 102,300 | — | — |
| 2005-05-17 | $19.25 | $19.25 | 77,200 | — | — |
| 2005-05-16 | $19.57 | $19.57 | 92,700 | — | — |
| 2005-05-13 | $19.79 | $19.79 | 66,500 | — | — |
| 2005-05-12 | $19.90 | $19.90 | 107,200 | — | — |
| 2005-05-11 | $19.90 | $19.90 | 225,700 | — | — |
| 2005-05-10 | $20.00 | $20.00 | 53,400 | — | — |
| 2005-05-09 | $20.03 | $20.03 | 56,800 | — | — |
| 2005-05-06 | $20.00 | $20.00 | 38,200 | — | — |
| 2005-05-05 | $20.00 | $20.00 | 35,300 | — | — |
| 2005-05-04 | $20.00 | $20.00 | 58,200 | — | — |
| 2005-05-03 | $20.00 | $20.00 | 37,100 | — | — |
| 2005-05-02 | $20.00 | $20.00 | 168,100 | — | — |
| 2005-04-29 | $20.00 | $20.00 | 315,800 | — | — |
| 2005-04-28 | $20.00 | $20.00 | 158,900 | — | — |
| 2005-04-27 | $20.00 | $20.00 | 325,900 | — | — |
| 2005-04-26 | $20.01 | $20.01 | 222,800 | — | — |
| 2005-04-25 | $20.00 | $20.00 | 30,800 | — | — |
| 2005-04-22 | $20.01 | $20.01 | 48,300 | — | — |
| 2005-04-21 | $20.03 | $20.03 | 63,000 | — | — |
| 2005-04-20 | $20.01 | $20.01 | 25,200 | — | — |
| 2005-04-19 | $20.01 | $20.01 | 26,800 | — | — |
| 2005-04-18 | $20.00 | $20.00 | 50,300 | — | — |
| 2005-04-15 | $20.01 | $20.01 | 50,500 | — | — |
| 2005-04-14 | $20.00 | $20.00 | 47,000 | — | — |
| 2005-04-13 | $20.02 | $20.02 | 31,200 | — | — |
| 2005-04-12 | $20.02 | $20.02 | 84,700 | — | — |
| 2005-04-11 | $20.05 | $20.05 | 18,300 | — | — |
| 2005-04-08 | $20.02 | $20.02 | 21,500 | — | — |
| 2005-04-07 | $20.00 | $20.00 | 46,700 | — | — |
| 2005-04-06 | $20.02 | $20.02 | 16,700 | — | — |
| 2005-04-05 | $20.00 | $20.00 | 64,100 | — | — |
| 2005-04-04 | $20.03 | $20.03 | 21,500 | — | — |
| 2005-04-01 | $20.02 | $20.02 | 100,400 | — | — |
| 2005-03-31 | $20.00 | $20.00 | 65,200 | — | — |
| 2005-03-30 | $20.00 | $20.00 | 120,600 | — | — |
| 2005-03-29 | $20.01 | $20.01 | 486,700 | — | — |