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
- 1997-10-23 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 | $23.60 | $23.60 | 663,200 | — | — |
| 2005-12-29 | $23.78 | $23.78 | 422,800 | — | — |
| 2005-12-28 | $24.14 | $24.14 | 390,800 | — | — |
| 2005-12-27 | $23.75 | $23.75 | 840,600 | — | — |
| 2005-12-23 | $24.66 | $24.66 | 507,800 | — | — |
| 2005-12-22 | $24.97 | $24.97 | 362,000 | — | — |
| 2005-12-21 | $25.29 | $25.29 | 552,200 | — | — |
| 2005-12-20 | $25.38 | $25.38 | 827,200 | — | — |
| 2005-12-19 | $24.55 | $24.55 | 817,400 | — | — |
| 2005-12-16 | $24.44 | $24.44 | 1,227,200 | — | — |
| 2005-12-15 | $25.40 | $25.40 | 4,232,000 | — | — |
| 2005-12-14 | $26.31 | $26.31 | 857,200 | — | — |
| 2005-12-13 | $26.97 | $26.97 | 1,145,200 | — | — |
| 2005-12-12 | $26.05 | $26.05 | 478,600 | — | — |
| 2005-12-09 | $26.45 | $26.45 | 399,400 | — | — |
| 2005-12-08 | $26.90 | $26.90 | 623,200 | — | — |
| 2005-12-07 | $26.03 | $26.03 | 429,400 | — | — |
| 2005-12-06 | $26.31 | $26.31 | 510,600 | — | — |
| 2005-12-05 | $27.00 | $27.00 | 854,600 | — | — |
| 2005-12-02 | $25.71 | $25.71 | 510,200 | — | — |
| 2005-12-01 | $26.10 | $26.10 | 442,000 | — | — |
| 2005-11-30 | $25.50 | $25.50 | 259,200 | — | — |
| 2005-11-29 | $24.70 | $24.70 | 201,800 | — | — |
| 2005-11-28 | $24.38 | $24.38 | 301,200 | — | — |
| 2005-11-25 | $25.45 | $25.45 | 71,200 | — | — |
| 2005-11-23 | $25.36 | $25.36 | 342,800 | — | — |
| 2005-11-22 | $25.28 | $25.28 | 404,000 | — | — |
| 2005-11-21 | $24.82 | $24.82 | 471,800 | — | — |
| 2005-11-18 | $23.97 | $23.97 | 179,000 | — | — |
| 2005-11-17 | $24.11 | $24.11 | 189,400 | — | — |
| 2005-11-16 | $23.49 | $23.49 | 173,600 | — | — |
| 2005-11-15 | $23.05 | $23.05 | 234,000 | — | — |
| 2005-11-14 | $22.46 | $22.46 | 165,600 | — | — |
| 2005-11-11 | $22.32 | $22.32 | 263,600 | — | — |
| 2005-11-10 | $22.38 | $22.38 | 601,200 | — | — |
| 2005-11-09 | $23.87 | $23.87 | 221,000 | — | — |
| 2005-11-08 | $23.85 | $23.85 | 221,400 | — | — |
| 2005-11-07 | $23.39 | $23.39 | 350,800 | — | — |
| 2005-11-04 | $23.63 | $23.63 | 318,800 | — | — |
| 2005-11-03 | $24.02 | $24.02 | 747,600 | — | — |
| 2005-11-02 | $21.51 | $21.51 | 155,600 | — | — |
| 2005-11-01 | $20.85 | $20.85 | 206,800 | — | — |
| 2005-10-31 | $20.45 | $20.45 | 381,200 | — | — |
| 2005-10-28 | $19.77 | $19.77 | 171,000 | — | — |
| 2005-10-27 | $19.40 | $19.40 | 218,600 | — | — |
| 2005-10-26 | $20.08 | $20.08 | 197,600 | — | — |
| 2005-10-25 | $20.40 | $20.40 | 250,400 | — | — |
| 2005-10-24 | $19.53 | $19.53 | 284,000 | — | — |
| 2005-10-21 | $18.73 | $18.73 | 345,800 | — | — |
| 2005-10-20 | $18.26 | $18.26 | 346,200 | — | — |
| 2005-10-19 | $19.33 | $19.33 | 338,000 | — | — |
| 2005-10-18 | $18.75 | $18.75 | 188,200 | — | — |
| 2005-10-17 | $19.87 | $19.87 | 225,800 | — | — |
| 2005-10-14 | $19.58 | $19.58 | 304,000 | — | — |
| 2005-10-13 | $19.13 | $19.13 | 366,800 | — | — |
| 2005-10-12 | $19.55 | $19.55 | 372,000 | — | — |
| 2005-10-11 | $20.03 | $20.03 | 440,600 | — | — |
| 2005-10-10 | $20.24 | $20.24 | 248,800 | — | — |
| 2005-10-07 | $20.60 | $20.60 | 351,000 | — | — |
| 2005-10-06 | $20.57 | $20.57 | 628,000 | — | — |
| 2005-10-05 | $21.87 | $21.87 | 643,600 | — | — |
| 2005-10-04 | $23.48 | $23.48 | 270,800 | — | — |
| 2005-10-03 | $24.28 | $24.28 | 216,600 | — | — |
| 2005-09-30 | $24.00 | $24.00 | 203,200 | — | — |
| 2005-09-29 | $23.91 | $23.91 | 233,200 | — | — |
| 2005-09-28 | $23.74 | $23.74 | 309,000 | — | — |
| 2005-09-27 | $23.69 | $23.69 | 241,600 | — | — |
| 2005-09-26 | $23.58 | $23.58 | 271,400 | — | — |
| 2005-09-23 | $22.95 | $22.95 | 177,000 | — | — |
| 2005-09-22 | $23.17 | $23.17 | 432,000 | — | — |
| 2005-09-21 | $23.97 | $23.97 | 408,600 | — | — |
| 2005-09-20 | $23.69 | $23.69 | 713,600 | — | — |
| 2005-09-19 | $23.49 | $23.49 | 614,800 | — | — |
| 2005-09-16 | $22.00 | $22.00 | 1,063,600 | — | — |
| 2005-09-15 | $21.40 | $21.40 | 391,200 | — | — |
| 2005-09-14 | $21.18 | $21.18 | 303,000 | — | — |
| 2005-09-13 | $20.64 | $20.64 | 248,800 | — | — |
| 2005-09-12 | $20.50 | $20.50 | 253,800 | — | — |
| 2005-09-09 | $20.60 | $20.60 | 232,800 | — | — |
| 2005-09-08 | $20.56 | $20.56 | 310,000 | — | — |
| 2005-09-07 | $20.65 | $20.65 | 242,400 | — | — |
| 2005-09-06 | $20.70 | $20.70 | 285,200 | — | — |
| 2005-09-02 | $20.17 | $20.17 | 378,800 | — | — |
| 2005-09-01 | $21.38 | $21.38 | 290,600 | — | — |
| 2005-08-31 | $21.01 | $21.01 | 476,000 | — | — |
| 2005-08-30 | $20.35 | $20.35 | 436,400 | — | — |
| 2005-08-29 | $19.67 | $19.67 | 393,600 | — | — |
| 2005-08-26 | $19.56 | $19.56 | 189,600 | — | — |
| 2005-08-25 | $20.25 | $20.25 | 166,200 | — | — |
| 2005-08-24 | $20.23 | $20.23 | 312,600 | — | — |
| 2005-08-23 | $19.75 | $19.75 | 242,200 | — | — |
| 2005-08-22 | $19.38 | $19.38 | 203,600 | — | — |
| 2005-08-19 | $19.33 | $19.33 | 216,200 | — | — |
| 2005-08-18 | $19.18 | $19.18 | 581,000 | — | — |
| 2005-08-17 | $18.64 | $18.64 | 945,600 | — | — |
| 2005-08-16 | $20.24 | $20.24 | 344,000 | — | — |
| 2005-08-15 | $20.06 | $20.06 | 298,200 | — | — |
| 2005-08-12 | $20.09 | $20.09 | 423,200 | — | — |
| 2005-08-11 | $20.90 | $20.90 | 323,800 | — | — |
| 2005-08-10 | $20.24 | $20.24 | 475,200 | — | — |
| 2005-08-09 | $19.51 | $19.51 | 481,000 | — | — |
| 2005-08-08 | $19.55 | $19.55 | 342,600 | — | — |
| 2005-08-05 | $19.45 | $19.45 | 432,000 | — | — |
| 2005-08-04 | $19.64 | $19.64 | 667,000 | — | — |
| 2005-08-03 | $18.88 | $18.88 | 375,600 | — | — |
| 2005-08-02 | $18.38 | $18.38 | 799,000 | — | — |
| 2005-08-01 | $17.70 | $17.70 | 293,200 | — | — |
| 2005-07-29 | $16.61 | $16.61 | 164,600 | — | — |
| 2005-07-28 | $16.63 | $16.63 | 178,000 | — | — |
| 2005-07-27 | $16.50 | $16.50 | 229,400 | — | — |
| 2005-07-26 | $16.63 | $16.63 | 240,000 | — | — |
| 2005-07-25 | $16.63 | $16.63 | 349,200 | — | — |
| 2005-07-22 | $16.35 | $16.35 | 171,600 | — | — |
| 2005-07-21 | $15.35 | $15.35 | 137,400 | — | — |
| 2005-07-20 | $15.45 | $15.45 | 227,800 | — | — |
| 2005-07-19 | $14.87 | $14.87 | 152,000 | — | — |
| 2005-07-18 | $14.28 | $14.28 | 76,000 | — | — |
| 2005-07-15 | $14.52 | $14.52 | 111,400 | — | — |
| 2005-07-14 | $14.58 | $14.58 | 133,000 | — | — |
| 2005-07-13 | $15.28 | $15.28 | 99,000 | — | — |
| 2005-07-12 | $15.82 | $15.82 | 181,200 | — | — |
| 2005-07-11 | $15.33 | $15.33 | 163,200 | — | — |
| 2005-07-08 | $14.79 | $14.78 | 102,200 | — | — |
| 2005-07-07 | $14.83 | $14.83 | 94,600 | — | — |
| 2005-07-06 | $14.60 | $14.60 | 114,400 | — | — |
| 2005-07-05 | $15.00 | $15.00 | 139,400 | — | — |
| 2005-07-01 | $14.77 | $14.77 | 101,800 | — | — |
| 2005-06-30 | $14.51 | $14.51 | 74,000 | — | — |
| 2005-06-29 | $14.36 | $14.36 | 119,000 | — | — |
| 2005-06-28 | $14.65 | $14.65 | 193,600 | — | — |
| 2005-06-27 | $14.47 | $14.47 | 108,600 | — | — |
| 2005-06-24 | $14.55 | $14.55 | 172,400 | — | — |
| 2005-06-23 | $15.17 | $15.17 | 114,400 | — | — |
| 2005-06-22 | $15.13 | $15.13 | 129,400 | — | — |
| 2005-06-21 | $14.98 | $14.97 | 128,200 | — | — |
| 2005-06-20 | $15.55 | $15.55 | 96,400 | — | — |
| 2005-06-17 | $15.30 | $15.30 | 151,200 | — | — |
| 2005-06-16 | $15.24 | $15.23 | 106,000 | — | — |
| 2005-06-15 | $15.48 | $15.48 | 124,000 | — | — |
| 2005-06-14 | $15.29 | $15.28 | 114,800 | — | — |
| 2005-06-13 | $14.98 | $14.97 | 81,800 | — | — |
| 2005-06-10 | $15.12 | $15.12 | 144,000 | — | — |
| 2005-06-09 | $14.81 | $14.81 | 259,200 | — | — |
| 2005-06-08 | $14.00 | $14.00 | 112,800 | — | — |
| 2005-06-07 | $14.05 | $14.04 | 111,800 | — | — |
| 2005-06-06 | $14.57 | $14.57 | 164,000 | — | — |
| 2005-06-03 | $14.38 | $14.38 | 140,400 | — | — |
| 2005-06-02 | $13.98 | $13.97 | 94,000 | — | — |
| 2005-06-01 | $13.95 | $13.95 | 154,200 | — | — |
| 2005-05-31 | $13.68 | $13.68 | 223,000 | — | — |
| 2005-05-27 | $14.09 | $14.09 | 152,200 | — | — |
| 2005-05-26 | $14.02 | $14.02 | 190,000 | — | — |
| 2005-05-25 | $13.91 | $13.91 | 161,400 | — | — |
| 2005-05-24 | $13.83 | $13.83 | 172,200 | — | — |
| 2005-05-23 | $13.65 | $13.65 | 286,200 | — | — |
| 2005-05-20 | $13.43 | $13.43 | 288,400 | — | — |
| 2005-05-19 | $12.99 | $12.99 | 154,600 | — | — |
| 2005-05-18 | $12.81 | $12.81 | 219,400 | — | — |
| 2005-05-17 | $12.74 | $12.74 | 168,800 | — | — |
| 2005-05-16 | $12.68 | $12.68 | 316,600 | — | — |
| 2005-05-13 | $13.02 | $13.02 | 198,000 | — | — |
| 2005-05-12 | $13.14 | $13.14 | 261,400 | — | — |
| 2005-05-11 | $13.62 | $13.62 | 184,200 | — | — |
| 2005-05-10 | $14.07 | $14.07 | 181,200 | — | — |
| 2005-05-09 | $14.48 | $14.47 | 140,600 | — | — |
| 2005-05-06 | $13.97 | $13.97 | 126,600 | — | — |
| 2005-05-05 | $14.06 | $14.06 | 347,400 | — | — |
| 2005-05-04 | $13.88 | $13.88 | 286,800 | — | — |
| 2005-05-03 | $14.00 | $14.00 | 150,400 | — | — |
| 2005-05-02 | $14.60 | $14.60 | 181,800 | — | — |
| 2005-04-29 | $14.58 | $14.58 | 196,000 | — | — |
| 2005-04-28 | $14.17 | $14.17 | 353,200 | — | — |
| 2005-04-27 | $15.01 | $15.01 | 206,400 | — | — |
| 2005-04-26 | $15.55 | $15.55 | 288,400 | — | — |
| 2005-04-25 | $16.14 | $16.14 | 172,600 | — | — |
| 2005-04-22 | $15.67 | $15.67 | 224,200 | — | — |
| 2005-04-21 | $15.95 | $15.95 | 162,200 | — | — |
| 2005-04-20 | $15.55 | $15.55 | 204,600 | — | — |
| 2005-04-19 | $16.05 | $16.05 | 113,000 | — | — |
| 2005-04-18 | $15.68 | $15.68 | 238,600 | — | — |
| 2005-04-15 | $16.03 | $16.03 | 209,400 | — | — |
| 2005-04-14 | $16.13 | $16.13 | 282,400 | — | — |
| 2005-04-13 | $16.30 | $16.30 | 206,000 | — | — |
| 2005-04-12 | $16.45 | $16.45 | 315,400 | — | — |
| 2005-04-11 | $16.65 | $16.65 | 346,600 | — | — |
| 2005-04-08 | $16.35 | $16.35 | 255,200 | — | — |
| 2005-04-07 | $16.40 | $16.40 | 198,600 | — | — |
| 2005-04-06 | $16.26 | $16.26 | 165,400 | — | — |
| 2005-04-05 | $16.13 | $16.13 | 229,200 | — | — |
| 2005-04-04 | $15.93 | $15.93 | 165,000 | — | — |
| 2005-04-01 | $16.24 | $16.24 | 213,400 | — | — |
| 2005-03-31 | $15.37 | $15.37 | 253,800 | — | — |
| 2005-03-30 | $14.71 | $14.71 | 303,400 | — | — |
| 2005-03-29 | $15.53 | $15.53 | 242,600 | — | — |
| 2005-03-28 | $15.46 | $15.46 | 119,200 | — | — |
| 2005-03-24 | $15.57 | $15.57 | 115,400 | — | — |
| 2005-03-23 | $15.53 | $15.53 | 101,600 | — | — |
| 2005-03-22 | $16.28 | $16.28 | 259,200 | — | — |
| 2005-03-21 | $16.20 | $16.20 | 84,400 | — | — |
| 2005-03-18 | $16.20 | $16.20 | 436,000 | — | — |
| 2005-03-17 | $16.48 | $16.48 | 111,000 | — | — |
| 2005-03-16 | $16.45 | $16.45 | 187,200 | — | — |
| 2005-03-15 | $16.45 | $16.45 | 150,000 | — | — |
| 2005-03-14 | $16.40 | $16.40 | 231,000 | — | — |
| 2005-03-11 | $16.75 | $16.75 | 187,800 | — | — |
| 2005-03-10 | $16.75 | $16.75 | 258,000 | — | — |
| 2005-03-09 | $17.38 | $17.38 | 190,800 | — | — |
| 2005-03-08 | $17.95 | $17.95 | 220,200 | — | — |
| 2005-03-07 | $18.49 | $18.49 | 390,800 | — | — |
| 2005-03-04 | $18.64 | $18.64 | 363,800 | — | — |
| 2005-03-03 | $18.26 | $18.26 | 595,800 | — | — |
| 2005-03-02 | $17.50 | $17.50 | 784,400 | — | — |
| 2005-03-01 | $15.35 | $15.35 | 262,200 | — | — |
| 2005-02-28 | $15.50 | $15.50 | 205,400 | — | — |
| 2005-02-25 | $15.81 | $15.81 | 249,000 | — | — |
| 2005-02-24 | $15.88 | $15.88 | 131,600 | — | — |
| 2005-02-23 | $15.49 | $15.48 | 192,800 | — | — |
| 2005-02-22 | $15.50 | $15.50 | 113,200 | — | — |
| 2005-02-18 | $15.99 | $15.99 | 191,800 | — | — |
| 2005-02-17 | $15.35 | $15.35 | 101,800 | — | — |
| 2005-02-16 | $15.75 | $15.75 | 237,200 | — | — |
| 2005-02-15 | $15.50 | $15.50 | 132,200 | — | — |
| 2005-02-14 | $15.62 | $15.62 | 169,000 | — | — |
| 2005-02-11 | $15.56 | $15.56 | 223,800 | — | — |
| 2005-02-10 | $15.27 | $15.27 | 191,600 | — | — |
| 2005-02-09 | $14.75 | $14.75 | 133,600 | — | — |
| 2005-02-08 | $15.04 | $15.04 | 311,600 | — | — |
| 2005-02-07 | $14.95 | $14.95 | 221,600 | — | — |
| 2005-02-04 | $15.08 | $15.08 | 201,800 | — | — |
| 2005-02-03 | $14.67 | $14.67 | 247,600 | — | — |
| 2005-02-02 | $14.73 | $14.73 | 157,000 | — | — |
| 2005-02-01 | $14.54 | $14.54 | 249,200 | — | — |
| 2005-01-31 | $14.38 | $14.38 | 217,600 | — | — |
| 2005-01-28 | $14.27 | $14.27 | 194,000 | — | — |
| 2005-01-27 | $14.33 | $14.33 | 325,000 | — | — |
| 2005-01-26 | $14.33 | $14.33 | 259,400 | — | — |
| 2005-01-25 | $14.26 | $14.26 | 744,800 | — | — |
| 2005-01-24 | $13.88 | $13.88 | 275,600 | — | — |
| 2005-01-21 | $13.88 | $13.88 | 169,800 | — | — |
| 2005-01-20 | $13.43 | $13.43 | 213,600 | — | — |
| 2005-01-19 | $13.63 | $13.63 | 216,200 | — | — |
| 2005-01-18 | $13.00 | $13.00 | 212,600 | — | — |
| 2005-01-14 | $13.14 | $13.14 | 243,600 | — | — |
| 2005-01-13 | $13.10 | $13.10 | 185,200 | — | — |
| 2005-01-12 | $13.09 | $13.09 | 176,600 | — | — |
| 2005-01-11 | $12.14 | $12.14 | 104,600 | — | — |
| 2005-01-10 | $11.98 | $11.98 | 125,200 | — | — |
| 2005-01-07 | $11.60 | $11.60 | 83,200 | — | — |
| 2005-01-06 | $11.81 | $11.81 | 128,000 | — | — |
| 2005-01-05 | $11.75 | $11.75 | 177,600 | — | — |
| 2005-01-04 | $11.59 | $11.59 | 137,000 | — | — |
| 2005-01-03 | $11.69 | $11.69 | 120,200 | — | — |