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
- 1985-11-20 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 | $19.09 | $23.32 | 376,100 | — | — |
| 2005-12-29 | $19.17 | $23.42 | 407,500 | — | — |
| 2005-12-28 | $19.31 | $23.59 | 188,600 | — | — |
| 2005-12-27 | $19.10 | $23.33 | 293,200 | — | — |
| 2005-12-23 | $19.27 | $23.54 | 202,300 | — | — |
| 2005-12-22 | $19.05 | $23.27 | 419,100 | — | — |
| 2005-12-21 | $19.06 | $23.28 | 583,200 | — | — |
| 2005-12-20 | $19.23 | $23.49 | 315,200 | — | — |
| 2005-12-19 | $19.20 | $23.45 | 567,600 | — | — |
| 2005-12-16 | $19.12 | $23.35 | 1,015,800 | — | — |
| 2005-12-15 | $19.01 | $23.22 | 374,000 | — | — |
| 2005-12-14 | $19.07 | $23.29 | 659,700 | — | — |
| 2005-12-13 | $19.02 | $23.23 | 419,400 | — | — |
| 2005-12-12 | $19.06 | $23.28 | 347,800 | — | — |
| 2005-12-09 | $19.19 | $23.44 | 294,300 | — | — |
| 2005-12-08 | $19.16 | $23.40 | 318,800 | — | — |
| 2005-12-07 | $19.50 | $23.82 | 510,100 | — | — |
| 2005-12-06 | $19.38 | $23.67 | 618,000 | — | — |
| 2005-12-05 | $19.13 | $23.37 | 682,800 | — | — |
| 2005-12-02 | $19.18 | $23.43 | 385,000 | — | — |
| 2005-12-01 | $19.16 | $23.40 | 554,800 | — | — |
| 2005-11-30 | $19.14 | $23.38 | 582,400 | — | — |
| 2005-11-29 | $19.22 | $23.48 | 338,700 | — | — |
| 2005-11-28 | $19.16 | $23.40 | 509,900 | — | — |
| 2005-11-25 | $18.94 | $23.13 | 117,500 | — | — |
| 2005-11-23 | $19.00 | $23.21 | 310,700 | — | — |
| 2005-11-22 | $18.99 | $23.20 | 313,500 | — | — |
| 2005-11-21 | $19.00 | $23.21 | 630,300 | — | — |
| 2005-11-18 | $19.10 | $23.33 | 639,000 | — | — |
| 2005-11-17 | $19.29 | $23.56 | 591,000 | — | — |
| 2005-11-16 | $18.97 | $23.17 | 550,600 | — | — |
| 2005-11-15 | $18.96 | $23.16 | 546,100 | — | — |
| 2005-11-14 | $19.12 | $23.35 | 618,600 | — | — |
| 2005-11-11 | $18.96 | $23.10 | 424,900 | — | — |
| 2005-11-10 | $18.89 | $23.02 | 898,400 | — | — |
| 2005-11-09 | $18.64 | $22.71 | 619,600 | — | — |
| 2005-11-08 | $18.52 | $22.57 | 646,400 | — | — |
| 2005-11-07 | $18.57 | $22.63 | 607,200 | — | — |
| 2005-11-04 | $18.47 | $22.51 | 488,400 | — | — |
| 2005-11-03 | $18.18 | $22.15 | 474,100 | — | — |
| 2005-11-02 | $18.00 | $21.93 | 875,800 | — | — |
| 2005-11-01 | $17.86 | $21.76 | 375,600 | — | — |
| 2005-10-31 | $17.98 | $21.91 | 520,900 | — | — |
| 2005-10-28 | $17.77 | $21.65 | 402,700 | — | — |
| 2005-10-27 | $17.43 | $21.24 | 765,700 | — | — |
| 2005-10-26 | $17.75 | $21.63 | 790,100 | — | — |
| 2005-10-25 | $17.85 | $21.75 | 608,800 | — | — |
| 2005-10-24 | $17.88 | $21.79 | 1,108,900 | — | — |
| 2005-10-21 | $18.23 | $22.21 | 2,219,500 | — | — |
| 2005-10-20 | $17.29 | $21.07 | 2,945,400 | — | — |
| 2005-10-19 | $18.32 | $22.32 | 667,600 | — | — |
| 2005-10-18 | $17.99 | $21.92 | 440,500 | — | — |
| 2005-10-17 | $18.07 | $22.02 | 390,400 | — | — |
| 2005-10-14 | $18.12 | $22.08 | 605,100 | — | — |
| 2005-10-13 | $18.03 | $21.97 | 544,300 | — | — |
| 2005-10-12 | $17.90 | $21.81 | 907,100 | — | — |
| 2005-10-11 | $18.22 | $22.20 | 784,100 | — | — |
| 2005-10-10 | $18.36 | $22.37 | 652,300 | — | — |
| 2005-10-07 | $18.36 | $22.37 | 589,000 | — | — |
| 2005-10-06 | $18.49 | $22.53 | 835,300 | — | — |
| 2005-10-05 | $18.96 | $23.10 | 711,400 | — | — |
| 2005-10-04 | $19.22 | $23.42 | 431,300 | — | — |
| 2005-10-03 | $19.37 | $23.60 | 460,900 | — | — |
| 2005-09-30 | $19.40 | $23.64 | 420,600 | — | — |
| 2005-09-29 | $19.30 | $23.52 | 594,500 | — | — |
| 2005-09-28 | $19.01 | $23.16 | 651,500 | — | — |
| 2005-09-27 | $19.24 | $23.44 | 581,400 | — | — |
| 2005-09-26 | $18.93 | $23.07 | 447,900 | — | — |
| 2005-09-23 | $18.92 | $23.06 | 504,300 | — | — |
| 2005-09-22 | $18.96 | $23.10 | 617,200 | — | — |
| 2005-09-21 | $18.62 | $22.69 | 436,000 | — | — |
| 2005-09-20 | $18.96 | $23.10 | 421,200 | — | — |
| 2005-09-19 | $19.25 | $23.46 | 248,100 | — | — |
| 2005-09-16 | $19.53 | $23.80 | 1,140,700 | — | — |
| 2005-09-15 | $19.00 | $23.15 | 486,200 | — | — |
| 2005-09-14 | $19.28 | $23.49 | 343,400 | — | — |
| 2005-09-13 | $19.44 | $23.69 | 282,900 | — | — |
| 2005-09-12 | $19.71 | $24.02 | 300,600 | — | — |
| 2005-09-09 | $19.67 | $23.97 | 274,300 | — | — |
| 2005-09-08 | $19.45 | $23.70 | 267,800 | — | — |
| 2005-09-07 | $19.74 | $24.05 | 318,900 | — | — |
| 2005-09-06 | $19.75 | $24.07 | 379,000 | — | — |
| 2005-09-02 | $19.32 | $23.49 | 298,700 | — | — |
| 2005-09-01 | $19.36 | $23.54 | 408,000 | — | — |
| 2005-08-31 | $19.56 | $23.78 | 623,100 | — | — |
| 2005-08-30 | $18.91 | $22.99 | 264,100 | — | — |
| 2005-08-29 | $19.00 | $23.10 | 316,100 | — | — |
| 2005-08-26 | $18.95 | $23.04 | 417,900 | — | — |
| 2005-08-25 | $19.10 | $23.22 | 356,400 | — | — |
| 2005-08-24 | $18.68 | $22.71 | 390,700 | — | — |
| 2005-08-23 | $18.81 | $22.87 | 382,300 | — | — |
| 2005-08-22 | $18.92 | $23.00 | 367,500 | — | — |
| 2005-08-19 | $18.76 | $22.81 | 566,000 | — | — |
| 2005-08-18 | $18.69 | $22.72 | 818,600 | — | — |
| 2005-08-17 | $18.86 | $22.93 | 275,100 | — | — |
| 2005-08-16 | $18.85 | $22.92 | 492,900 | — | — |
| 2005-08-15 | $19.16 | $23.29 | 349,600 | — | — |
| 2005-08-12 | $19.13 | $23.26 | 564,700 | — | — |
| 2005-08-11 | $19.12 | $23.24 | 485,500 | — | — |
| 2005-08-10 | $18.55 | $22.55 | 652,900 | — | — |
| 2005-08-09 | $19.13 | $23.26 | 596,600 | — | — |
| 2005-08-08 | $18.63 | $22.65 | 450,300 | — | — |
| 2005-08-05 | $18.52 | $22.52 | 259,400 | — | — |
| 2005-08-04 | $18.71 | $22.75 | 518,000 | — | — |
| 2005-08-03 | $18.98 | $23.07 | 819,700 | — | — |
| 2005-08-02 | $19.19 | $23.33 | 435,000 | — | — |
| 2005-08-01 | $19.24 | $23.39 | 453,700 | — | — |
| 2005-07-29 | $19.26 | $23.41 | 624,100 | — | — |
| 2005-07-28 | $19.20 | $23.34 | 498,900 | — | — |
| 2005-07-27 | $19.15 | $23.28 | 427,800 | — | — |
| 2005-07-26 | $19.26 | $23.41 | 551,600 | — | — |
| 2005-07-25 | $19.20 | $23.34 | 390,900 | — | — |
| 2005-07-22 | $19.53 | $23.74 | 420,200 | — | — |
| 2005-07-21 | $19.45 | $23.65 | 322,100 | — | — |
| 2005-07-20 | $19.72 | $23.97 | 390,800 | — | — |
| 2005-07-19 | $19.61 | $23.84 | 204,100 | — | — |
| 2005-07-18 | $19.31 | $23.48 | 683,900 | — | — |
| 2005-07-15 | $19.53 | $23.74 | 680,600 | — | — |
| 2005-07-14 | $19.26 | $23.41 | 284,800 | — | — |
| 2005-07-13 | $19.26 | $23.41 | 325,500 | — | — |
| 2005-07-12 | $19.17 | $23.31 | 288,400 | — | — |
| 2005-07-11 | $19.15 | $23.28 | 436,600 | — | — |
| 2005-07-08 | $18.80 | $22.86 | 390,100 | — | — |
| 2005-07-07 | $18.47 | $22.45 | 269,100 | — | — |
| 2005-07-06 | $18.47 | $22.45 | 274,300 | — | — |
| 2005-07-05 | $18.55 | $22.55 | 422,600 | — | — |
| 2005-07-01 | $18.37 | $22.33 | 290,900 | — | — |
| 2005-06-30 | $18.31 | $22.26 | 606,600 | — | — |
| 2005-06-29 | $18.48 | $22.47 | 232,100 | — | — |
| 2005-06-28 | $18.64 | $22.66 | 396,300 | — | — |
| 2005-06-27 | $18.50 | $22.49 | 412,000 | — | — |
| 2005-06-24 | $18.53 | $22.53 | 2,776,600 | — | — |
| 2005-06-23 | $18.71 | $22.75 | 279,700 | — | — |
| 2005-06-22 | $19.07 | $23.18 | 525,200 | — | — |
| 2005-06-21 | $19.03 | $23.14 | 478,100 | — | — |
| 2005-06-20 | $18.95 | $23.04 | 540,900 | — | — |
| 2005-06-17 | $18.31 | $22.26 | 502,700 | — | — |
| 2005-06-16 | $18.73 | $22.77 | 241,000 | — | — |
| 2005-06-15 | $18.39 | $22.36 | 286,600 | — | — |
| 2005-06-14 | $18.62 | $22.64 | 386,200 | — | — |
| 2005-06-13 | $18.77 | $22.82 | 300,500 | — | — |
| 2005-06-10 | $18.62 | $22.64 | 180,700 | — | — |
| 2005-06-09 | $18.74 | $22.78 | 478,600 | — | — |
| 2005-06-08 | $18.48 | $22.47 | 287,000 | — | — |
| 2005-06-07 | $18.49 | $22.48 | 306,900 | — | — |
| 2005-06-06 | $18.56 | $22.56 | 398,900 | — | — |
| 2005-06-03 | $18.00 | $21.88 | 598,700 | — | — |
| 2005-06-02 | $17.98 | $21.86 | 773,000 | — | — |
| 2005-06-01 | $17.63 | $21.43 | 301,400 | — | — |
| 2005-05-31 | $17.69 | $21.51 | 270,300 | — | — |
| 2005-05-27 | $17.67 | $21.48 | 132,700 | — | — |
| 2005-05-26 | $17.70 | $21.52 | 295,900 | — | — |
| 2005-05-25 | $17.62 | $21.42 | 224,200 | — | — |
| 2005-05-24 | $17.75 | $21.58 | 203,400 | — | — |
| 2005-05-23 | $17.78 | $21.62 | 332,400 | — | — |
| 2005-05-20 | $17.77 | $21.60 | 282,300 | — | — |
| 2005-05-19 | $17.85 | $21.70 | 396,100 | — | — |
| 2005-05-18 | $17.99 | $21.87 | 268,300 | — | — |
| 2005-05-17 | $17.80 | $21.64 | 197,300 | — | — |
| 2005-05-16 | $17.77 | $21.60 | 379,600 | — | — |
| 2005-05-13 | $17.66 | $21.47 | 333,100 | — | — |
| 2005-05-12 | $17.70 | $21.52 | 469,300 | — | — |
| 2005-05-11 | $17.65 | $21.46 | 238,300 | — | — |
| 2005-05-10 | $17.80 | $21.64 | 423,300 | — | — |
| 2005-05-09 | $17.78 | $21.62 | 198,900 | — | — |
| 2005-05-06 | $17.75 | $21.58 | 240,600 | — | — |
| 2005-05-05 | $17.77 | $21.60 | 318,200 | — | — |
| 2005-05-04 | $17.73 | $21.50 | 388,700 | — | — |
| 2005-05-03 | $17.55 | $21.28 | 664,900 | — | — |
| 2005-05-02 | $17.15 | $20.80 | 296,100 | — | — |
| 2005-04-29 | $17.19 | $20.85 | 408,700 | — | — |
| 2005-04-28 | $17.16 | $20.81 | 515,900 | — | — |
| 2005-04-27 | $17.54 | $21.27 | 1,145,100 | — | — |
| 2005-04-26 | $17.51 | $21.23 | 552,100 | — | — |
| 2005-04-25 | $17.77 | $21.55 | 821,000 | — | — |
| 2005-04-22 | $17.33 | $21.01 | 879,700 | — | — |
| 2005-04-21 | $17.51 | $21.23 | 1,534,500 | — | — |
| 2005-04-20 | $17.40 | $21.10 | 265,900 | — | — |
| 2005-04-19 | $17.66 | $21.42 | 259,000 | — | — |
| 2005-04-18 | $17.70 | $21.46 | 320,300 | — | — |
| 2005-04-15 | $17.36 | $21.05 | 555,000 | — | — |
| 2005-04-14 | $17.95 | $21.77 | 451,400 | — | — |
| 2005-04-13 | $18.06 | $21.90 | 564,100 | — | — |
| 2005-04-12 | $17.76 | $21.54 | 633,100 | — | — |
| 2005-04-11 | $17.63 | $21.38 | 311,800 | — | — |
| 2005-04-08 | $17.82 | $21.61 | 192,600 | — | — |
| 2005-04-07 | $17.96 | $21.78 | 255,200 | — | — |
| 2005-04-06 | $17.93 | $21.74 | 352,700 | — | — |
| 2005-04-05 | $17.98 | $21.80 | 349,700 | — | — |
| 2005-04-04 | $18.17 | $22.03 | 514,100 | — | — |
| 2005-04-01 | $17.96 | $21.78 | 600,700 | — | — |
| 2005-03-31 | $17.99 | $21.82 | 888,900 | — | — |
| 2005-03-30 | $18.46 | $22.39 | 537,800 | — | — |
| 2005-03-29 | $18.04 | $21.88 | 813,200 | — | — |
| 2005-03-28 | $18.25 | $22.13 | 905,500 | — | — |
| 2005-03-24 | $18.74 | $22.72 | 296,200 | — | — |
| 2005-03-23 | $18.88 | $22.89 | 315,100 | — | — |
| 2005-03-22 | $18.81 | $22.81 | 365,200 | — | — |
| 2005-03-21 | $18.88 | $22.89 | 429,800 | — | — |
| 2005-03-18 | $18.86 | $22.87 | 660,300 | — | — |
| 2005-03-17 | $18.95 | $22.98 | 401,300 | — | — |
| 2005-03-16 | $19.21 | $23.29 | 490,500 | — | — |
| 2005-03-15 | $19.61 | $23.78 | 347,300 | — | — |
| 2005-03-14 | $19.78 | $23.99 | 242,100 | — | — |
| 2005-03-11 | $19.54 | $23.69 | 358,400 | — | — |
| 2005-03-10 | $19.40 | $23.53 | 328,200 | — | — |
| 2005-03-09 | $19.10 | $23.16 | 258,100 | — | — |
| 2005-03-08 | $19.33 | $23.44 | 226,600 | — | — |
| 2005-03-07 | $19.60 | $23.77 | 253,000 | — | — |
| 2005-03-04 | $19.60 | $23.77 | 361,600 | — | — |
| 2005-03-03 | $19.70 | $23.89 | 213,000 | — | — |
| 2005-03-02 | $19.81 | $24.02 | 180,100 | — | — |
| 2005-03-01 | $19.90 | $24.13 | 638,900 | — | — |
| 2005-02-28 | $19.85 | $24.07 | 294,200 | — | — |
| 2005-02-25 | $19.98 | $24.23 | 189,800 | — | — |
| 2005-02-24 | $19.88 | $24.11 | 189,900 | — | — |
| 2005-02-23 | $19.73 | $23.93 | 370,100 | — | — |
| 2005-02-22 | $19.77 | $23.97 | 431,900 | — | — |
| 2005-02-18 | $19.69 | $23.88 | 270,000 | — | — |
| 2005-02-17 | $19.66 | $23.84 | 206,600 | — | — |
| 2005-02-16 | $20.04 | $24.30 | 190,600 | — | — |
| 2005-02-15 | $19.97 | $24.22 | 392,500 | — | — |
| 2005-02-14 | $20.03 | $24.29 | 214,200 | — | — |
| 2005-02-11 | $19.88 | $24.11 | 230,900 | — | — |
| 2005-02-10 | $19.80 | $24.01 | 463,500 | — | — |
| 2005-02-09 | $19.90 | $24.08 | 374,100 | — | — |
| 2005-02-08 | $20.38 | $24.66 | 384,400 | — | — |
| 2005-02-07 | $20.59 | $24.91 | 167,700 | — | — |
| 2005-02-04 | $20.57 | $24.89 | 442,500 | — | — |
| 2005-02-03 | $20.49 | $24.79 | 255,400 | — | — |
| 2005-02-02 | $20.93 | $25.32 | 416,600 | — | — |
| 2005-02-01 | $20.85 | $25.23 | 311,100 | — | — |
| 2005-01-31 | $20.79 | $25.15 | 401,500 | — | — |
| 2005-01-28 | $20.45 | $24.74 | 345,600 | — | — |
| 2005-01-27 | $20.54 | $24.85 | 347,300 | — | — |
| 2005-01-26 | $20.71 | $25.06 | 702,900 | — | — |
| 2005-01-25 | $20.33 | $24.60 | 647,000 | — | — |
| 2005-01-24 | $20.64 | $24.97 | 329,300 | — | — |
| 2005-01-21 | $20.86 | $25.24 | 449,100 | — | — |
| 2005-01-20 | $21.16 | $25.60 | 807,300 | — | — |
| 2005-01-19 | $21.73 | $26.29 | 726,400 | — | — |
| 2005-01-18 | $21.76 | $26.33 | 482,800 | — | — |
| 2005-01-14 | $21.29 | $25.76 | 582,300 | — | — |
| 2005-01-13 | $20.91 | $25.30 | 626,100 | — | — |
| 2005-01-12 | $21.03 | $25.44 | 566,700 | — | — |
| 2005-01-11 | $21.09 | $25.52 | 301,300 | — | — |
| 2005-01-10 | $21.20 | $25.65 | 409,200 | — | — |
| 2005-01-07 | $21.36 | $25.84 | 950,600 | — | — |
| 2005-01-06 | $21.04 | $25.46 | 1,171,200 | — | — |
| 2005-01-05 | $20.29 | $24.55 | 753,200 | — | — |
| 2005-01-04 | $20.18 | $24.42 | 620,700 | — | — |
| 2005-01-03 | $20.88 | $25.26 | 1,059,100 | — | — |