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
- 2005-02-14 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 | $17.22 | $17.22 | 836,400 | — | — |
| 2005-12-29 | $17.30 | $17.30 | 536,600 | — | — |
| 2005-12-28 | $17.34 | $17.34 | 359,900 | — | — |
| 2005-12-27 | $17.38 | $17.38 | 557,100 | — | — |
| 2005-12-23 | $17.49 | $17.49 | 1,092,500 | — | — |
| 2005-12-22 | $17.50 | $17.50 | 703,200 | — | — |
| 2005-12-21 | $17.72 | $17.72 | 727,600 | — | — |
| 2005-12-20 | $17.75 | $17.75 | 1,211,700 | — | — |
| 2005-12-19 | $18.30 | $18.30 | 979,400 | — | — |
| 2005-12-16 | $18.36 | $18.36 | 393,500 | — | — |
| 2005-12-15 | $18.89 | $18.89 | 1,269,700 | — | — |
| 2005-12-14 | $19.05 | $19.05 | 741,500 | — | — |
| 2005-12-13 | $18.94 | $18.94 | 1,242,100 | — | — |
| 2005-12-12 | $18.87 | $18.87 | 655,600 | — | — |
| 2005-12-09 | $18.90 | $18.90 | 689,600 | — | — |
| 2005-12-08 | $18.90 | $18.90 | 313,800 | — | — |
| 2005-12-07 | $18.60 | $18.60 | 398,800 | — | — |
| 2005-12-06 | $19.09 | $19.09 | 1,002,300 | — | — |
| 2005-12-05 | $18.88 | $18.88 | 754,400 | — | — |
| 2005-12-02 | $18.97 | $18.97 | 864,100 | — | — |
| 2005-12-01 | $18.86 | $18.86 | 1,049,800 | — | — |
| 2005-11-30 | $19.00 | $19.00 | 337,300 | — | — |
| 2005-11-29 | $19.34 | $19.34 | 502,300 | — | — |
| 2005-11-28 | $19.21 | $19.21 | 576,100 | — | — |
| 2005-11-25 | $19.00 | $19.00 | 203,500 | — | — |
| 2005-11-23 | $19.00 | $19.00 | 775,300 | — | — |
| 2005-11-22 | $18.50 | $18.50 | 1,612,300 | — | — |
| 2005-11-21 | $18.50 | $18.50 | 596,100 | — | — |
| 2005-11-18 | $18.70 | $18.70 | 539,000 | — | — |
| 2005-11-17 | $18.70 | $18.70 | 668,100 | — | — |
| 2005-11-16 | $18.66 | $18.66 | 1,579,300 | — | — |
| 2005-11-15 | $19.25 | $19.25 | 837,200 | — | — |
| 2005-11-14 | $19.12 | $19.12 | 774,200 | — | — |
| 2005-11-11 | $19.40 | $19.40 | 776,900 | — | — |
| 2005-11-10 | $19.31 | $19.31 | 404,800 | — | — |
| 2005-11-09 | $19.21 | $19.21 | 593,900 | — | — |
| 2005-11-08 | $19.10 | $19.10 | 353,000 | — | — |
| 2005-11-07 | $19.34 | $19.34 | 494,100 | — | — |
| 2005-11-04 | $19.50 | $19.50 | 534,100 | — | — |
| 2005-11-03 | $20.05 | $20.05 | 1,985,900 | — | — |
| 2005-11-02 | $19.25 | $19.25 | 2,468,600 | — | — |
| 2005-11-01 | $20.28 | $20.28 | 490,700 | — | — |
| 2005-10-31 | $19.88 | $19.88 | 765,000 | — | — |
| 2005-10-28 | $19.86 | $19.86 | 335,200 | — | — |
| 2005-10-27 | $19.75 | $19.75 | 707,900 | — | — |
| 2005-10-26 | $19.57 | $19.57 | 366,300 | — | — |
| 2005-10-25 | $19.55 | $19.55 | 673,400 | — | — |
| 2005-10-24 | $19.73 | $19.73 | 870,200 | — | — |
| 2005-10-21 | $18.90 | $18.90 | 759,200 | — | — |
| 2005-10-20 | $18.74 | $18.74 | 693,400 | — | — |
| 2005-10-19 | $18.53 | $18.53 | 872,700 | — | — |
| 2005-10-18 | $19.07 | $19.07 | 145,600 | — | — |
| 2005-10-17 | $19.16 | $19.16 | 293,700 | — | — |
| 2005-10-14 | $19.11 | $19.11 | 451,700 | — | — |
| 2005-10-13 | $18.81 | $18.81 | 389,300 | — | — |
| 2005-10-12 | $18.91 | $18.91 | 429,800 | — | — |
| 2005-10-11 | $18.92 | $18.92 | 622,700 | — | — |
| 2005-10-10 | $19.28 | $19.28 | 312,000 | — | — |
| 2005-10-07 | $19.45 | $19.45 | 1,183,500 | — | — |
| 2005-10-06 | $18.75 | $18.75 | 469,500 | — | — |
| 2005-10-05 | $18.91 | $18.91 | 330,900 | — | — |
| 2005-10-04 | $19.29 | $19.29 | 433,000 | — | — |
| 2005-10-03 | $19.16 | $19.16 | 963,800 | — | — |
| 2005-09-30 | $19.55 | $19.55 | 1,476,000 | — | — |
| 2005-09-29 | $19.11 | $19.11 | 1,996,500 | — | — |
| 2005-09-28 | $17.85 | $17.85 | 654,000 | — | — |
| 2005-09-27 | $17.55 | $17.55 | 844,200 | — | — |
| 2005-09-26 | $17.90 | $17.90 | 1,066,800 | — | — |
| 2005-09-23 | $17.46 | $17.46 | 1,083,200 | — | — |
| 2005-09-22 | $16.74 | $16.74 | 1,111,700 | — | — |
| 2005-09-21 | $17.00 | $17.00 | 328,800 | — | — |
| 2005-09-20 | $17.40 | $17.40 | 732,900 | — | — |
| 2005-09-19 | $17.48 | $17.48 | 405,000 | — | — |
| 2005-09-16 | $17.73 | $17.73 | 300,700 | — | — |
| 2005-09-15 | $17.88 | $17.88 | 705,900 | — | — |
| 2005-09-14 | $18.26 | $18.26 | 520,500 | — | — |
| 2005-09-13 | $18.32 | $18.32 | 1,308,700 | — | — |
| 2005-09-12 | $19.20 | $19.20 | 732,200 | — | — |
| 2005-09-09 | $19.35 | $19.35 | 321,400 | — | — |
| 2005-09-08 | $19.67 | $19.67 | 613,300 | — | — |
| 2005-09-07 | $19.75 | $19.75 | 989,400 | — | — |
| 2005-09-06 | $19.40 | $19.40 | 788,800 | — | — |
| 2005-09-02 | $19.20 | $19.20 | 314,000 | — | — |
| 2005-09-01 | $19.34 | $19.34 | 701,300 | — | — |
| 2005-08-31 | $18.84 | $18.84 | 789,100 | — | — |
| 2005-08-30 | $18.48 | $18.48 | 978,300 | — | — |
| 2005-08-29 | $19.09 | $19.09 | 919,000 | — | — |
| 2005-08-26 | $19.16 | $19.16 | 1,246,500 | — | — |
| 2005-08-25 | $19.82 | $19.82 | 856,400 | — | — |
| 2005-08-24 | $20.42 | $20.42 | 576,200 | — | — |
| 2005-08-23 | $20.79 | $20.79 | 463,400 | — | — |
| 2005-08-22 | $20.85 | $20.85 | 296,100 | — | — |
| 2005-08-19 | $20.66 | $20.66 | 278,600 | — | — |
| 2005-08-18 | $20.32 | $20.32 | 337,700 | — | — |
| 2005-08-17 | $20.36 | $20.36 | 208,100 | — | — |
| 2005-08-16 | $20.51 | $20.51 | 620,900 | — | — |
| 2005-08-15 | $21.35 | $21.35 | 322,300 | — | — |
| 2005-08-12 | $21.95 | $21.95 | 381,700 | — | — |
| 2005-08-11 | $22.72 | $22.72 | 768,900 | — | — |
| 2005-08-10 | $21.48 | $21.48 | 305,700 | — | — |
| 2005-08-09 | $21.21 | $21.21 | 387,900 | — | — |
| 2005-08-08 | $21.46 | $21.46 | 500,200 | — | — |
| 2005-08-05 | $21.60 | $21.60 | 672,200 | — | — |
| 2005-08-04 | $21.87 | $21.87 | 1,473,600 | — | — |
| 2005-08-03 | $23.50 | $23.50 | 520,200 | — | — |
| 2005-08-02 | $23.66 | $23.66 | 449,100 | — | — |
| 2005-08-01 | $23.40 | $23.40 | 197,800 | — | — |
| 2005-07-29 | $23.29 | $23.29 | 287,600 | — | — |
| 2005-07-28 | $23.90 | $23.90 | 471,300 | — | — |
| 2005-07-27 | $22.57 | $22.57 | 230,800 | — | — |
| 2005-07-26 | $21.92 | $21.92 | 469,800 | — | — |
| 2005-07-25 | $22.31 | $22.31 | 869,200 | — | — |
| 2005-07-22 | $23.21 | $23.21 | 411,900 | — | — |
| 2005-07-21 | $23.65 | $23.65 | 309,400 | — | — |
| 2005-07-20 | $24.02 | $24.02 | 488,000 | — | — |
| 2005-07-19 | $24.00 | $24.00 | 638,600 | — | — |
| 2005-07-18 | $23.28 | $23.28 | 252,100 | — | — |
| 2005-07-15 | $23.10 | $23.10 | 393,100 | — | — |
| 2005-07-14 | $23.02 | $23.02 | 512,400 | — | — |
| 2005-07-13 | $22.96 | $22.96 | 374,500 | — | — |
| 2005-07-12 | $23.55 | $23.55 | 697,500 | — | — |
| 2005-07-11 | $23.68 | $23.68 | 1,141,900 | — | — |
| 2005-07-08 | $22.80 | $22.80 | 1,217,000 | — | — |
| 2005-07-07 | $21.64 | $21.64 | 1,182,000 | — | — |
| 2005-07-06 | $21.55 | $21.55 | 1,029,700 | — | — |
| 2005-07-05 | $20.73 | $20.73 | 221,300 | — | — |
| 2005-07-01 | $20.41 | $20.41 | 172,700 | — | — |
| 2005-06-30 | $20.27 | $20.27 | 461,000 | — | — |
| 2005-06-29 | $20.24 | $20.24 | 750,200 | — | — |
| 2005-06-28 | $20.22 | $20.22 | 501,300 | — | — |
| 2005-06-27 | $19.37 | $19.37 | 472,900 | — | — |
| 2005-06-24 | $19.24 | $19.24 | 408,800 | — | — |
| 2005-06-23 | $19.53 | $19.53 | 592,100 | — | — |
| 2005-06-22 | $19.18 | $19.18 | 592,600 | — | — |
| 2005-06-21 | $18.94 | $18.94 | 1,028,700 | — | — |
| 2005-06-20 | $19.45 | $19.45 | 996,200 | — | — |
| 2005-06-17 | $19.78 | $19.78 | 1,113,600 | — | — |
| 2005-06-16 | $20.53 | $20.53 | 1,542,600 | — | — |
| 2005-06-15 | $20.19 | $20.19 | 873,500 | — | — |
| 2005-06-14 | $19.77 | $19.77 | 653,100 | — | — |
| 2005-06-13 | $19.15 | $19.15 | 536,800 | — | — |
| 2005-06-10 | $18.90 | $18.90 | 464,300 | — | — |
| 2005-06-09 | $18.80 | $18.80 | 489,000 | — | — |
| 2005-06-08 | $18.65 | $18.65 | 688,700 | — | — |
| 2005-06-07 | $18.55 | $18.55 | 984,700 | — | — |
| 2005-06-06 | $18.74 | $18.74 | 411,900 | — | — |
| 2005-06-03 | $18.74 | $18.74 | 656,700 | — | — |
| 2005-06-02 | $18.94 | $18.94 | 569,700 | — | — |
| 2005-06-01 | $19.02 | $19.02 | 1,337,600 | — | — |
| 2005-05-31 | $19.25 | $19.25 | 916,900 | — | — |
| 2005-05-27 | $18.79 | $18.79 | 468,800 | — | — |
| 2005-05-26 | $18.47 | $18.47 | 2,427,200 | — | — |
| 2005-05-25 | $18.61 | $18.61 | 524,000 | — | — |
| 2005-05-24 | $18.83 | $18.83 | 993,000 | — | — |
| 2005-05-23 | $19.22 | $19.22 | 521,800 | — | — |
| 2005-05-20 | $19.16 | $19.16 | 267,800 | — | — |
| 2005-05-19 | $19.52 | $19.52 | 418,200 | — | — |
| 2005-05-18 | $19.30 | $19.30 | 1,965,700 | — | — |
| 2005-05-17 | $18.82 | $18.82 | 595,600 | — | — |
| 2005-05-16 | $19.10 | $19.10 | 1,943,700 | — | — |
| 2005-05-13 | $20.23 | $20.23 | 1,095,400 | — | — |
| 2005-05-12 | $21.42 | $21.42 | 1,890,400 | — | — |
| 2005-05-11 | $22.00 | $22.00 | 786,800 | — | — |
| 2005-05-10 | $22.70 | $22.70 | 720,000 | — | — |
| 2005-05-09 | $23.20 | $23.20 | 745,500 | — | — |
| 2005-05-06 | $22.75 | $22.75 | 874,800 | — | — |
| 2005-05-05 | $22.96 | $22.96 | 734,100 | — | — |
| 2005-05-04 | $23.02 | $23.02 | 1,361,600 | — | — |
| 2005-05-03 | $22.16 | $22.16 | 673,300 | — | — |
| 2005-05-02 | $21.60 | $21.60 | 981,600 | — | — |
| 2005-04-29 | $21.04 | $21.04 | 679,800 | — | — |
| 2005-04-28 | $20.19 | $20.19 | 727,200 | — | — |
| 2005-04-27 | $20.32 | $20.32 | 755,700 | — | — |
| 2005-04-26 | $21.00 | $21.00 | 1,166,800 | — | — |
| 2005-04-25 | $21.45 | $21.45 | 1,381,200 | — | — |
| 2005-04-22 | $20.01 | $20.01 | 777,200 | — | — |
| 2005-04-21 | $21.20 | $21.20 | 501,800 | — | — |
| 2005-04-20 | $20.28 | $20.28 | 556,400 | — | — |
| 2005-04-19 | $21.17 | $21.17 | 1,620,300 | — | — |
| 2005-04-18 | $20.44 | $20.44 | 1,258,800 | — | — |
| 2005-04-15 | $20.95 | $20.95 | 2,945,900 | — | — |
| 2005-04-14 | $21.38 | $21.38 | 2,637,700 | — | — |
| 2005-04-13 | $22.23 | $22.23 | 3,356,300 | — | — |
| 2005-04-12 | $22.55 | $22.55 | 3,012,500 | — | — |
| 2005-04-11 | $22.35 | $22.35 | 643,300 | — | — |
| 2005-04-08 | $22.37 | $22.37 | 907,300 | — | — |
| 2005-04-07 | $22.55 | $22.55 | 1,365,000 | — | — |
| 2005-04-06 | $22.00 | $22.00 | 1,548,400 | — | — |
| 2005-04-05 | $22.49 | $22.49 | 1,760,900 | — | — |
| 2005-04-04 | $23.10 | $23.10 | 558,300 | — | — |
| 2005-04-01 | $23.38 | $23.38 | 1,654,500 | — | — |
| 2005-03-31 | $23.32 | $23.32 | 3,508,900 | — | — |
| 2005-03-30 | $22.75 | $22.75 | 4,545,800 | — | — |
| 2005-03-29 | $23.21 | $23.21 | 1,416,700 | — | — |
| 2005-03-28 | $23.73 | $23.73 | 1,801,400 | — | — |
| 2005-03-24 | $24.16 | $24.16 | 1,626,700 | — | — |
| 2005-03-23 | $24.95 | $24.95 | 870,000 | — | — |
| 2005-03-22 | $25.50 | $25.50 | 974,900 | — | — |
| 2005-03-21 | $24.91 | $24.91 | 457,600 | — | — |
| 2005-03-18 | $25.55 | $25.55 | 765,400 | — | — |
| 2005-03-17 | $26.15 | $26.15 | 1,131,000 | — | — |
| 2005-03-16 | $25.49 | $25.49 | 4,051,000 | — | — |
| 2005-03-15 | $26.46 | $26.46 | 630,600 | — | — |
| 2005-03-14 | $26.93 | $26.93 | 2,277,900 | — | — |
| 2005-03-11 | $27.53 | $27.53 | 845,600 | — | — |
| 2005-03-10 | $27.25 | $27.25 | 1,098,300 | — | — |
| 2005-03-09 | $27.60 | $27.60 | 1,233,700 | — | — |
| 2005-03-08 | $27.55 | $27.55 | 1,549,500 | — | — |
| 2005-03-07 | $28.05 | $28.05 | 1,905,100 | — | — |
| 2005-03-04 | $28.20 | $28.20 | 1,488,800 | — | — |
| 2005-03-03 | $28.00 | $28.00 | 500,500 | — | — |
| 2005-03-02 | $28.18 | $28.18 | 1,414,700 | — | — |
| 2005-03-01 | $28.20 | $28.20 | 2,358,000 | — | — |
| 2005-02-28 | $28.56 | $28.56 | 1,673,600 | — | — |
| 2005-02-25 | $28.50 | $28.50 | 3,390,600 | — | — |
| 2005-02-24 | $28.33 | $28.33 | 2,297,400 | — | — |
| 2005-02-23 | $26.89 | $26.89 | 1,123,500 | — | — |
| 2005-02-22 | $26.22 | $26.22 | 1,528,300 | — | — |
| 2005-02-18 | $26.40 | $26.40 | 2,910,200 | — | — |
| 2005-02-17 | $25.85 | $25.85 | 2,111,400 | — | — |
| 2005-02-16 | $25.97 | $25.97 | 4,271,000 | — | — |
| 2005-02-15 | $25.60 | $25.60 | 5,801,400 | — | — |
| 2005-02-14 | $24.50 | $24.50 | 4,827,700 | — | — |