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
- 1997-03-27 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 | $23.39 | $23.38 | 206,600 | — | — |
| 2005-12-29 | $23.46 | $23.46 | 188,600 | — | — |
| 2005-12-28 | $23.48 | $23.48 | 95,400 | — | — |
| 2005-12-27 | $23.58 | $23.58 | 149,800 | — | — |
| 2005-12-23 | $23.63 | $23.63 | 75,200 | — | — |
| 2005-12-22 | $23.86 | $23.86 | 145,600 | — | — |
| 2005-12-21 | $23.66 | $23.66 | 310,200 | — | — |
| 2005-12-20 | $22.74 | $22.74 | 155,800 | — | — |
| 2005-12-19 | $22.60 | $22.60 | 111,600 | — | — |
| 2005-12-16 | $22.78 | $22.78 | 199,600 | — | — |
| 2005-12-15 | $22.92 | $22.91 | 308,000 | — | — |
| 2005-12-14 | $23.40 | $23.40 | 180,400 | — | — |
| 2005-12-13 | $23.29 | $23.29 | 305,200 | — | — |
| 2005-12-12 | $23.66 | $23.66 | 312,400 | — | — |
| 2005-12-09 | $23.33 | $23.33 | 437,400 | — | — |
| 2005-12-08 | $23.84 | $23.84 | 291,000 | — | — |
| 2005-12-07 | $23.68 | $23.68 | 166,600 | — | — |
| 2005-12-06 | $23.53 | $23.53 | 461,400 | — | — |
| 2005-12-05 | $23.97 | $23.97 | 698,600 | — | — |
| 2005-12-02 | $24.24 | $24.24 | 1,711,000 | — | — |
| 2005-12-01 | $22.95 | $22.95 | 1,176,200 | — | — |
| 2005-11-30 | $22.90 | $22.90 | 258,200 | — | — |
| 2005-11-29 | $22.43 | $22.43 | 194,000 | — | — |
| 2005-11-28 | $22.35 | $22.35 | 251,000 | — | — |
| 2005-11-25 | $22.09 | $22.10 | 107,800 | — | — |
| 2005-11-23 | $21.79 | $21.79 | 117,600 | — | — |
| 2005-11-22 | $21.78 | $21.77 | 152,200 | — | — |
| 2005-11-21 | $21.64 | $21.63 | 119,600 | — | — |
| 2005-11-18 | $21.51 | $21.52 | 289,600 | — | — |
| 2005-11-17 | $21.45 | $21.45 | 177,200 | — | — |
| 2005-11-16 | $21.21 | $21.21 | 105,000 | — | — |
| 2005-11-15 | $20.99 | $20.99 | 176,800 | — | — |
| 2005-11-14 | $21.09 | $21.10 | 115,600 | — | — |
| 2005-11-11 | $20.91 | $20.91 | 202,800 | — | — |
| 2005-11-10 | $21.61 | $21.61 | 712,200 | — | — |
| 2005-11-09 | $20.98 | $20.98 | 338,800 | — | — |
| 2005-11-08 | $20.91 | $20.91 | 279,200 | — | — |
| 2005-11-07 | $21.24 | $21.24 | 248,400 | — | — |
| 2005-11-04 | $21.13 | $21.13 | 453,600 | — | — |
| 2005-11-03 | $21.03 | $21.03 | 503,600 | — | — |
| 2005-11-02 | $20.23 | $20.23 | 341,400 | — | — |
| 2005-11-01 | $19.88 | $19.88 | 642,000 | — | — |
| 2005-10-31 | $19.18 | $19.18 | 179,800 | — | — |
| 2005-10-28 | $19.15 | $19.15 | 202,200 | — | — |
| 2005-10-27 | $19.24 | $19.24 | 538,800 | — | — |
| 2005-10-26 | $19.50 | $19.50 | 500,400 | — | — |
| 2005-10-25 | $19.41 | $19.41 | 174,800 | — | — |
| 2005-10-24 | $19.55 | $19.55 | 290,200 | — | — |
| 2005-10-21 | $19.11 | $19.11 | 466,200 | — | — |
| 2005-10-20 | $19.20 | $19.20 | 1,232,800 | — | — |
| 2005-10-19 | $18.81 | $18.81 | 754,800 | — | — |
| 2005-10-18 | $18.55 | $18.55 | 406,400 | — | — |
| 2005-10-17 | $19.31 | $19.31 | 173,800 | — | — |
| 2005-10-14 | $19.16 | $19.16 | 403,400 | — | — |
| 2005-10-13 | $19.25 | $19.25 | 374,200 | — | — |
| 2005-10-12 | $19.61 | $19.61 | 330,800 | — | — |
| 2005-10-11 | $19.78 | $19.78 | 164,600 | — | — |
| 2005-10-10 | $19.75 | $19.76 | 757,800 | — | — |
| 2005-10-07 | $19.71 | $19.71 | 336,600 | — | — |
| 2005-10-06 | $19.80 | $19.80 | 461,600 | — | — |
| 2005-10-05 | $20.34 | $20.34 | 373,200 | — | — |
| 2005-10-04 | $20.29 | $20.29 | 530,600 | — | — |
| 2005-10-03 | $20.73 | $20.73 | 324,400 | — | — |
| 2005-09-30 | $20.38 | $20.38 | 191,200 | — | — |
| 2005-09-29 | $20.33 | $20.33 | 553,400 | — | — |
| 2005-09-28 | $20.07 | $20.07 | 168,400 | — | — |
| 2005-09-27 | $20.05 | $20.05 | 206,800 | — | — |
| 2005-09-26 | $20.25 | $20.25 | 291,600 | — | — |
| 2005-09-23 | $20.00 | $20.00 | 215,800 | — | — |
| 2005-09-22 | $19.76 | $19.77 | 154,400 | — | — |
| 2005-09-21 | $20.13 | $20.13 | 417,800 | — | — |
| 2005-09-20 | $20.12 | $20.12 | 1,125,200 | — | — |
| 2005-09-19 | $19.42 | $19.42 | 239,000 | — | — |
| 2005-09-16 | $19.63 | $19.63 | 566,600 | — | — |
| 2005-09-15 | $19.37 | $19.37 | 751,400 | — | — |
| 2005-09-14 | $19.55 | $19.55 | 474,400 | — | — |
| 2005-09-13 | $19.30 | $19.30 | 193,200 | — | — |
| 2005-09-12 | $19.75 | $19.75 | 567,400 | — | — |
| 2005-09-09 | $19.67 | $19.67 | 182,800 | — | — |
| 2005-09-08 | $19.29 | $19.28 | 124,400 | — | — |
| 2005-09-07 | $19.25 | $19.26 | 160,200 | — | — |
| 2005-09-06 | $19.42 | $19.42 | 150,600 | — | — |
| 2005-09-02 | $19.29 | $19.28 | 64,400 | — | — |
| 2005-09-01 | $19.14 | $19.14 | 173,600 | — | — |
| 2005-08-31 | $18.76 | $18.76 | 217,800 | — | — |
| 2005-08-30 | $18.45 | $18.44 | 165,400 | — | — |
| 2005-08-29 | $18.76 | $18.77 | 118,000 | — | — |
| 2005-08-26 | $18.86 | $18.86 | 123,600 | — | — |
| 2005-08-25 | $18.97 | $18.97 | 286,200 | — | — |
| 2005-08-24 | $18.76 | $18.76 | 228,400 | — | — |
| 2005-08-23 | $19.22 | $19.22 | 142,600 | — | — |
| 2005-08-22 | $19.32 | $19.32 | 79,000 | — | — |
| 2005-08-19 | $19.25 | $19.25 | 221,400 | — | — |
| 2005-08-18 | $19.33 | $19.32 | 127,800 | — | — |
| 2005-08-17 | $19.43 | $19.43 | 178,000 | — | — |
| 2005-08-16 | $19.49 | $19.49 | 171,000 | — | — |
| 2005-08-15 | $19.46 | $19.46 | 370,000 | — | — |
| 2005-08-12 | $19.57 | $19.56 | 179,000 | — | — |
| 2005-08-11 | $19.76 | $19.76 | 225,800 | — | — |
| 2005-08-10 | $19.70 | $19.70 | 342,600 | — | — |
| 2005-08-09 | $19.51 | $19.51 | 231,400 | — | — |
| 2005-08-08 | $19.28 | $19.28 | 282,600 | — | — |
| 2005-08-05 | $19.09 | $19.10 | 482,600 | — | — |
| 2005-08-04 | $19.20 | $19.20 | 714,600 | — | — |
| 2005-08-03 | $19.67 | $19.67 | 302,600 | — | — |
| 2005-08-02 | $19.42 | $19.42 | 541,800 | — | — |
| 2005-08-01 | $19.58 | $19.58 | 551,200 | — | — |
| 2005-07-29 | $19.46 | $19.46 | 697,000 | — | — |
| 2005-07-28 | $18.66 | $18.66 | 328,400 | — | — |
| 2005-07-27 | $18.95 | $18.95 | 988,800 | — | — |
| 2005-07-26 | $18.19 | $18.19 | 629,600 | — | — |
| 2005-07-25 | $18.05 | $18.05 | 653,800 | — | — |
| 2005-07-22 | $17.90 | $17.90 | 645,200 | — | — |
| 2005-07-21 | $17.48 | $17.48 | 1,421,000 | — | — |
| 2005-07-20 | $17.05 | $17.05 | 289,600 | — | — |
| 2005-07-19 | $16.66 | $16.66 | 522,600 | — | — |
| 2005-07-18 | $17.50 | $17.50 | 815,600 | — | — |
| 2005-07-15 | $17.63 | $17.62 | 310,400 | — | — |
| 2005-07-14 | $17.62 | $17.62 | 729,400 | — | — |
| 2005-07-13 | $17.22 | $17.22 | 299,800 | — | — |
| 2005-07-12 | $17.12 | $17.12 | 171,800 | — | — |
| 2005-07-11 | $16.98 | $16.98 | 237,000 | — | — |
| 2005-07-08 | $16.75 | $16.75 | 248,000 | — | — |
| 2005-07-07 | $16.20 | $16.20 | 227,200 | — | — |
| 2005-07-06 | $16.43 | $16.43 | 316,600 | — | — |
| 2005-07-05 | $16.20 | $16.20 | 205,000 | — | — |
| 2005-07-01 | $15.96 | $15.96 | 251,800 | — | — |
| 2005-06-30 | $15.95 | $15.95 | 374,800 | — | — |
| 2005-06-29 | $16.38 | $16.38 | 763,600 | — | — |
| 2005-06-28 | $16.44 | $16.44 | 649,600 | — | — |
| 2005-06-27 | $16.00 | $16.00 | 720,000 | — | — |
| 2005-06-24 | $16.06 | $16.06 | 701,200 | — | — |
| 2005-06-23 | $15.90 | $15.90 | 702,400 | — | — |
| 2005-06-22 | $15.80 | $15.80 | 740,400 | — | — |
| 2005-06-21 | $15.35 | $15.35 | 59,600 | — | — |
| 2005-06-20 | $15.36 | $15.36 | 114,000 | — | — |
| 2005-06-17 | $15.38 | $15.38 | 381,600 | — | — |
| 2005-06-16 | $15.41 | $15.41 | 246,000 | — | — |
| 2005-06-15 | $15.08 | $15.08 | 178,000 | — | — |
| 2005-06-14 | $15.22 | $15.22 | 347,200 | — | — |
| 2005-06-13 | $15.22 | $15.21 | 129,600 | — | — |
| 2005-06-10 | $15.14 | $15.14 | 446,800 | — | — |
| 2005-06-09 | $15.00 | $15.00 | 322,800 | — | — |
| 2005-06-08 | $14.93 | $14.93 | 318,000 | — | — |
| 2005-06-07 | $14.99 | $14.99 | 91,600 | — | — |
| 2005-06-06 | $15.07 | $15.07 | 128,400 | — | — |
| 2005-06-03 | $15.00 | $15.00 | 68,400 | — | — |
| 2005-06-02 | $15.09 | $15.09 | 253,600 | — | — |
| 2005-06-01 | $14.99 | $14.99 | 414,000 | — | — |
| 2005-05-31 | $14.98 | $14.98 | 483,200 | — | — |
| 2005-05-27 | $15.25 | $15.25 | 81,200 | — | — |
| 2005-05-26 | $15.20 | $15.20 | 244,000 | — | — |
| 2005-05-25 | $15.15 | $15.15 | 78,000 | — | — |
| 2005-05-24 | $15.29 | $15.29 | 38,400 | — | — |
| 2005-05-23 | $15.27 | $15.27 | 183,600 | — | — |
| 2005-05-20 | $15.29 | $15.29 | 158,000 | — | — |
| 2005-05-19 | $15.36 | $15.36 | 170,800 | — | — |
| 2005-05-18 | $15.35 | $15.35 | 282,800 | — | — |
| 2005-05-17 | $15.23 | $15.23 | 48,000 | — | — |
| 2005-05-16 | $15.15 | $15.15 | 136,400 | — | — |
| 2005-05-13 | $15.12 | $15.12 | 139,600 | — | — |
| 2005-05-12 | $14.97 | $14.97 | 230,000 | — | — |
| 2005-05-11 | $15.18 | $15.18 | 192,800 | — | — |
| 2005-05-10 | $14.95 | $14.95 | 146,400 | — | — |
| 2005-05-09 | $15.11 | $15.11 | 82,800 | — | — |
| 2005-05-06 | $14.74 | $14.74 | 246,000 | — | — |
| 2005-05-05 | $14.60 | $14.60 | 329,200 | — | — |
| 2005-05-04 | $14.60 | $14.60 | 270,400 | — | — |
| 2005-05-03 | $14.33 | $14.33 | 168,000 | — | — |
| 2005-05-02 | $14.53 | $14.53 | 130,400 | — | — |
| 2005-04-29 | $14.42 | $14.42 | 96,000 | — | — |
| 2005-04-28 | $14.28 | $14.28 | 280,000 | — | — |
| 2005-04-27 | $14.73 | $14.73 | 118,800 | — | — |
| 2005-04-26 | $14.89 | $14.89 | 102,400 | — | — |
| 2005-04-25 | $15.31 | $15.31 | 120,400 | — | — |
| 2005-04-22 | $15.11 | $15.11 | 546,800 | — | — |
| 2005-04-21 | $14.89 | $14.89 | 460,800 | — | — |
| 2005-04-20 | $15.08 | $15.08 | 164,000 | — | — |
| 2005-04-19 | $15.06 | $15.06 | 835,200 | — | — |
| 2005-04-18 | $15.47 | $15.47 | 146,800 | — | — |
| 2005-04-15 | $15.43 | $15.43 | 153,200 | — | — |
| 2005-04-14 | $15.75 | $15.75 | 126,000 | — | — |
| 2005-04-13 | $15.68 | $15.68 | 122,000 | — | — |
| 2005-04-12 | $15.44 | $15.44 | 98,800 | — | — |
| 2005-04-11 | $15.53 | $15.52 | 315,200 | — | — |
| 2005-04-08 | $15.62 | $15.62 | 208,400 | — | — |
| 2005-04-07 | $15.37 | $15.37 | 80,400 | — | — |
| 2005-04-06 | $15.31 | $15.31 | 65,200 | — | — |
| 2005-04-05 | $15.47 | $15.47 | 132,400 | — | — |
| 2005-04-04 | $15.41 | $15.41 | 78,000 | — | — |
| 2005-04-01 | $15.32 | $15.32 | 115,200 | — | — |
| 2005-03-31 | $15.21 | $15.21 | 94,800 | — | — |
| 2005-03-30 | $15.17 | $15.17 | 81,600 | — | — |
| 2005-03-29 | $15.23 | $15.23 | 459,600 | — | — |
| 2005-03-28 | $15.39 | $15.39 | 281,200 | — | — |
| 2005-03-24 | $15.35 | $15.35 | 154,000 | — | — |
| 2005-03-23 | $15.15 | $15.15 | 457,200 | — | — |
| 2005-03-22 | $15.54 | $15.54 | 648,800 | — | — |
| 2005-03-21 | $15.91 | $15.91 | 747,600 | — | — |
| 2005-03-18 | $15.80 | $15.80 | 145,600 | — | — |
| 2005-03-17 | $15.93 | $15.93 | 142,000 | — | — |
| 2005-03-16 | $15.93 | $15.93 | 139,600 | — | — |
| 2005-03-15 | $16.05 | $16.05 | 136,000 | — | — |
| 2005-03-14 | $16.06 | $16.06 | 84,000 | — | — |
| 2005-03-11 | $16.11 | $16.11 | 286,000 | — | — |
| 2005-03-10 | $16.15 | $16.15 | 176,800 | — | — |
| 2005-03-09 | $15.94 | $15.94 | 344,800 | — | — |
| 2005-03-08 | $15.88 | $15.88 | 158,000 | — | — |
| 2005-03-07 | $15.84 | $15.84 | 188,000 | — | — |
| 2005-03-04 | $16.00 | $16.00 | 236,800 | — | — |
| 2005-03-03 | $15.93 | $15.93 | 102,400 | — | — |
| 2005-03-02 | $16.08 | $16.08 | 330,000 | — | — |
| 2005-03-01 | $16.33 | $16.34 | 221,600 | — | — |
| 2005-02-28 | $16.49 | $16.49 | 268,400 | — | — |
| 2005-02-25 | $16.38 | $16.38 | 208,400 | — | — |
| 2005-02-24 | $16.14 | $16.14 | 166,800 | — | — |
| 2005-02-23 | $16.03 | $16.03 | 83,600 | — | — |
| 2005-02-22 | $16.22 | $16.22 | 254,800 | — | — |
| 2005-02-18 | $16.08 | $16.08 | 303,200 | — | — |
| 2005-02-17 | $15.85 | $15.85 | 243,200 | — | — |
| 2005-02-16 | $15.72 | $15.72 | 317,200 | — | — |
| 2005-02-15 | $15.67 | $15.67 | 333,600 | — | — |
| 2005-02-14 | $15.96 | $15.96 | 266,400 | — | — |
| 2005-02-11 | $15.50 | $15.50 | 100,000 | — | — |
| 2005-02-10 | $15.61 | $15.61 | 118,400 | — | — |
| 2005-02-09 | $15.45 | $15.45 | 223,600 | — | — |
| 2005-02-08 | $15.72 | $15.72 | 86,800 | — | — |
| 2005-02-07 | $15.75 | $15.75 | 509,200 | — | — |
| 2005-02-04 | $15.93 | $15.93 | 130,000 | — | — |
| 2005-02-03 | $15.65 | $15.65 | 245,600 | — | — |
| 2005-02-02 | $15.44 | $15.44 | 267,600 | — | — |
| 2005-02-01 | $15.41 | $15.41 | 115,200 | — | — |
| 2005-01-31 | $15.40 | $15.40 | 425,200 | — | — |
| 2005-01-28 | $15.18 | $15.18 | 574,000 | — | — |
| 2005-01-27 | $15.00 | $15.00 | 328,000 | — | — |
| 2005-01-26 | $14.91 | $14.91 | 314,000 | — | — |
| 2005-01-25 | $14.83 | $14.83 | 156,400 | — | — |
| 2005-01-24 | $14.49 | $14.49 | 196,400 | — | — |
| 2005-01-21 | $14.52 | $14.52 | 212,800 | — | — |
| 2005-01-20 | $14.63 | $14.63 | 595,600 | — | — |
| 2005-01-19 | $14.16 | $14.16 | 330,800 | — | — |
| 2005-01-18 | $14.34 | $14.34 | 178,000 | — | — |
| 2005-01-14 | $14.36 | $14.36 | 223,600 | — | — |
| 2005-01-13 | $14.00 | $14.00 | 38,800 | — | — |
| 2005-01-12 | $14.05 | $14.05 | 108,400 | — | — |
| 2005-01-11 | $13.95 | $13.95 | 186,800 | — | — |
| 2005-01-10 | $13.66 | $13.66 | 159,600 | — | — |
| 2005-01-07 | $13.62 | $13.62 | 182,800 | — | — |
| 2005-01-06 | $14.16 | $14.16 | 253,200 | — | — |
| 2005-01-05 | $14.51 | $14.51 | 344,000 | — | — |
| 2005-01-04 | $14.84 | $14.84 | 209,600 | — | — |
| 2005-01-03 | $15.06 | $15.06 | 206,400 | — | — |