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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $22.50 | $33.35 | 176,600 |
| 2005-12-29 | $22.20 | $32.91 | 149,300 |
| 2005-12-28 | $22.19 | $32.89 | 195,700 |
| 2005-12-27 | $22.30 | $32.57 | 171,000 |
| 2005-12-23 | $22.87 | $33.40 | 92,900 |
| 2005-12-22 | $22.60 | $33.01 | 82,200 |
| 2005-12-21 | $22.55 | $32.93 | 111,900 |
| 2005-12-20 | $22.19 | $32.41 | 108,100 |
| 2005-12-19 | $22.21 | $32.44 | 135,300 |
| 2005-12-16 | $22.46 | $32.80 | 129,000 |
| 2005-12-15 | $22.43 | $32.76 | 89,100 |
| 2005-12-14 | $22.49 | $32.84 | 169,800 |
| 2005-12-13 | $22.74 | $33.21 | 104,300 |
| 2005-12-12 | $22.77 | $33.25 | 114,000 |
| 2005-12-09 | $22.53 | $32.90 | 128,500 |
| 2005-12-08 | $22.57 | $32.96 | 146,900 |
| 2005-12-07 | $22.70 | $33.15 | 201,400 |
| 2005-12-06 | $22.62 | $33.03 | 289,600 |
| 2005-12-05 | $22.55 | $32.93 | 198,400 |
| 2005-12-02 | $22.31 | $32.58 | 226,000 |
| 2005-12-01 | $22.40 | $32.71 | 179,500 |
| 2005-11-30 | $21.84 | $31.90 | 96,700 |
| 2005-11-29 | $22.00 | $32.13 | 149,900 |
| 2005-11-28 | $21.95 | $32.06 | 179,800 |
| 2005-11-25 | $22.44 | $32.77 | 116,400 |
| 2005-11-23 | $22.35 | $32.64 | 242,300 |
| 2005-11-22 | $21.65 | $31.62 | 412,800 |
| 2005-11-21 | $21.50 | $31.40 | 288,100 |
| 2005-11-18 | $21.35 | $31.18 | 416,600 |
| 2005-11-17 | $21.55 | $31.47 | 254,900 |
| 2005-11-16 | $21.57 | $31.50 | 234,800 |
| 2005-11-15 | $21.92 | $32.01 | 181,500 |
| 2005-11-14 | $22.15 | $32.35 | 467,600 |
| 2005-11-11 | $21.70 | $31.69 | 327,200 |
| 2005-11-10 | $21.34 | $31.16 | 360,600 |
| 2005-11-09 | $21.50 | $31.40 | 608,000 |
| 2005-11-08 | $21.81 | $31.85 | 232,300 |
| 2005-11-07 | $22.01 | $32.14 | 305,000 |
| 2005-11-04 | $22.61 | $33.02 | 196,200 |
| 2005-11-03 | $22.90 | $33.44 | 318,700 |
| 2005-11-02 | $22.48 | $32.83 | 269,200 |
| 2005-11-01 | $22.12 | $32.30 | 637,900 |
| 2005-10-31 | $22.65 | $33.08 | 1,898,100 |
| 2005-10-28 | $24.15 | $35.27 | 244,400 |
| 2005-10-27 | $24.08 | $35.17 | 246,600 |
| 2005-10-26 | $24.88 | $36.33 | 115,900 |
| 2005-10-25 | $24.84 | $36.28 | 267,800 |
| 2005-10-24 | $24.65 | $36.00 | 364,700 |
| 2005-10-21 | $24.62 | $35.96 | 213,400 |
| 2005-10-20 | $23.97 | $35.01 | 107,300 |
| 2005-10-19 | $24.01 | $35.06 | 179,700 |
| 2005-10-18 | $23.99 | $35.04 | 84,600 |
| 2005-10-17 | $23.90 | $34.90 | 140,400 |
| 2005-10-14 | $23.67 | $34.57 | 97,800 |
| 2005-10-13 | $23.49 | $34.30 | 130,700 |
| 2005-10-12 | $23.40 | $34.17 | 278,800 |
| 2005-10-11 | $24.10 | $35.20 | 150,500 |
| 2005-10-10 | $24.28 | $35.46 | 105,600 |
| 2005-10-07 | $24.48 | $35.75 | 110,100 |
| 2005-10-06 | $24.23 | $35.39 | 256,000 |
| 2005-10-05 | $24.50 | $35.78 | 167,800 |
| 2005-10-04 | $24.75 | $36.14 | 180,500 |
| 2005-10-03 | $25.71 | $37.55 | 186,300 |
| 2005-09-30 | $25.43 | $37.14 | 104,900 |
| 2005-09-29 | $24.97 | $36.47 | 152,000 |
| 2005-09-28 | $25.04 | $36.57 | 155,400 |
| 2005-09-27 | $25.58 | $36.88 | 160,500 |
| 2005-09-26 | $25.75 | $37.12 | 281,300 |
| 2005-09-23 | $25.00 | $36.04 | 261,400 |
| 2005-09-22 | $24.58 | $35.43 | 252,000 |
| 2005-09-21 | $24.64 | $35.52 | 224,900 |
| 2005-09-20 | $24.66 | $35.55 | 279,200 |
| 2005-09-19 | $24.44 | $35.23 | 206,500 |
| 2005-09-16 | $24.40 | $35.17 | 182,800 |
| 2005-09-15 | $23.98 | $34.57 | 148,200 |
| 2005-09-14 | $24.46 | $35.26 | 136,100 |
| 2005-09-13 | $24.65 | $35.53 | 331,000 |
| 2005-09-12 | $24.56 | $35.40 | 686,500 |
| 2005-09-09 | $23.32 | $33.62 | 108,100 |
| 2005-09-08 | $23.24 | $33.50 | 74,600 |
| 2005-09-07 | $23.33 | $33.63 | 142,700 |
| 2005-09-06 | $23.15 | $33.37 | 118,100 |
| 2005-09-02 | $23.00 | $33.16 | 116,400 |
| 2005-09-01 | $23.19 | $33.43 | 168,000 |
| 2005-08-31 | $23.48 | $33.85 | 131,200 |
| 2005-08-30 | $23.47 | $33.83 | 150,800 |
| 2005-08-29 | $23.27 | $33.55 | 118,600 |
| 2005-08-26 | $22.99 | $33.14 | 221,000 |
| 2005-08-25 | $23.38 | $33.70 | 283,300 |
| 2005-08-24 | $23.30 | $33.59 | 98,500 |
| 2005-08-23 | $23.26 | $33.53 | 106,100 |
| 2005-08-22 | $23.33 | $33.63 | 162,800 |
| 2005-08-19 | $23.35 | $33.66 | 78,200 |
| 2005-08-18 | $23.36 | $33.67 | 148,200 |
| 2005-08-17 | $23.27 | $33.55 | 473,700 |
| 2005-08-16 | $23.69 | $34.15 | 153,400 |
| 2005-08-15 | $23.92 | $34.48 | 277,900 |
| 2005-08-12 | $23.98 | $34.57 | 492,500 |
| 2005-08-11 | $24.46 | $35.26 | 446,200 |
| 2005-08-10 | $24.86 | $35.84 | 317,300 |
| 2005-08-09 | $25.40 | $36.62 | 159,200 |
| 2005-08-08 | $25.59 | $36.89 | 165,500 |
| 2005-08-05 | $25.77 | $37.15 | 331,100 |
| 2005-08-04 | $25.89 | $37.32 | 205,000 |
| 2005-08-03 | $26.63 | $38.39 | 340,100 |
| 2005-08-02 | $26.25 | $37.84 | 491,600 |
| 2005-08-01 | $26.25 | $37.84 | 1,424,800 |
| 2005-07-29 | $23.70 | $34.17 | 187,600 |
| 2005-07-28 | $23.80 | $34.31 | 304,700 |
| 2005-07-27 | $24.34 | $35.09 | 64,600 |
| 2005-07-26 | $24.35 | $35.10 | 77,200 |
| 2005-07-25 | $24.22 | $34.91 | 99,100 |
| 2005-07-22 | $24.10 | $34.74 | 161,700 |
| 2005-07-21 | $23.97 | $34.55 | 154,500 |
| 2005-07-20 | $24.06 | $34.68 | 108,400 |
| 2005-07-19 | $24.06 | $34.68 | 98,700 |
| 2005-07-18 | $23.86 | $34.40 | 123,500 |
| 2005-07-15 | $23.85 | $34.38 | 96,900 |
| 2005-07-14 | $23.90 | $34.45 | 206,100 |
| 2005-07-13 | $24.00 | $34.60 | 174,600 |
| 2005-07-12 | $24.36 | $35.12 | 256,100 |
| 2005-07-11 | $23.99 | $34.58 | 349,400 |
| 2005-07-08 | $22.95 | $33.08 | 90,900 |
| 2005-07-07 | $22.85 | $32.94 | 116,500 |
| 2005-07-06 | $22.95 | $33.08 | 99,900 |
| 2005-07-05 | $22.80 | $32.87 | 147,300 |
| 2005-07-01 | $22.63 | $32.62 | 85,600 |
| 2005-06-30 | $22.74 | $32.78 | 78,300 |
| 2005-06-29 | $22.78 | $32.84 | 168,100 |
| 2005-06-28 | $22.88 | $32.98 | 107,800 |
| 2005-06-27 | $22.83 | $32.44 | 189,100 |
| 2005-06-24 | $22.25 | $31.61 | 301,900 |
| 2005-06-23 | $23.01 | $32.69 | 264,100 |
| 2005-06-22 | $23.68 | $33.64 | 183,200 |
| 2005-06-21 | $23.75 | $33.74 | 149,000 |
| 2005-06-20 | $23.68 | $33.64 | 151,600 |
| 2005-06-17 | $23.70 | $33.67 | 219,600 |
| 2005-06-16 | $23.23 | $33.00 | 161,000 |
| 2005-06-15 | $23.16 | $32.90 | 197,400 |
| 2005-06-14 | $23.17 | $32.92 | 148,100 |
| 2005-06-13 | $23.05 | $32.75 | 257,800 |
| 2005-06-10 | $22.65 | $32.18 | 182,900 |
| 2005-06-09 | $22.75 | $32.32 | 148,900 |
| 2005-06-08 | $22.37 | $31.78 | 238,400 |
| 2005-06-07 | $22.38 | $31.80 | 437,800 |
| 2005-06-06 | $21.62 | $30.72 | 137,800 |
| 2005-06-03 | $21.29 | $30.25 | 298,900 |
| 2005-06-02 | $21.38 | $30.38 | 167,700 |
| 2005-06-01 | $21.24 | $30.18 | 236,600 |
| 2005-05-31 | $21.59 | $30.67 | 368,800 |
| 2005-05-27 | $21.55 | $30.62 | 138,800 |
| 2005-05-26 | $21.54 | $30.60 | 259,300 |
| 2005-05-25 | $21.50 | $30.55 | 164,400 |
| 2005-05-24 | $21.63 | $30.73 | 214,500 |
| 2005-05-23 | $21.72 | $30.86 | 318,300 |
| 2005-05-20 | $21.33 | $30.30 | 235,500 |
| 2005-05-19 | $21.20 | $30.12 | 309,000 |
| 2005-05-18 | $21.10 | $29.98 | 473,800 |
| 2005-05-17 | $21.46 | $30.49 | 144,700 |
| 2005-05-16 | $21.48 | $30.52 | 196,600 |
| 2005-05-13 | $21.66 | $30.77 | 158,300 |
| 2005-05-12 | $21.39 | $30.39 | 200,600 |
| 2005-05-11 | $21.74 | $30.89 | 201,400 |
| 2005-05-10 | $21.80 | $30.97 | 287,500 |
| 2005-05-09 | $21.86 | $31.06 | 411,700 |
| 2005-05-06 | $21.39 | $30.39 | 275,600 |
| 2005-05-05 | $21.30 | $30.26 | 464,900 |
| 2005-05-04 | $21.99 | $31.24 | 1,286,500 |
| 2005-05-03 | $20.70 | $29.41 | 2,173,300 |
| 2005-05-02 | $23.30 | $33.10 | 289,100 |
| 2005-04-29 | $23.15 | $32.89 | 252,300 |
| 2005-04-28 | $23.43 | $33.29 | 193,600 |
| 2005-04-27 | $23.86 | $33.90 | 169,200 |
| 2005-04-26 | $24.09 | $34.23 | 131,900 |
| 2005-04-25 | $24.34 | $34.58 | 163,100 |
| 2005-04-22 | $24.18 | $34.35 | 157,300 |
| 2005-04-21 | $24.57 | $34.91 | 161,200 |
| 2005-04-20 | $24.24 | $34.44 | 203,000 |
| 2005-04-19 | $24.82 | $35.26 | 434,900 |
| 2005-04-18 | $23.39 | $33.23 | 335,700 |
| 2005-04-15 | $23.21 | $32.98 | 1,448,800 |
| 2005-04-14 | $25.32 | $35.97 | 330,400 |
| 2005-04-13 | $26.38 | $37.48 | 178,000 |
| 2005-04-12 | $26.70 | $37.93 | 240,700 |
| 2005-04-11 | $26.29 | $37.35 | 427,100 |
| 2005-04-08 | $27.42 | $38.96 | 181,500 |
| 2005-04-07 | $27.35 | $38.86 | 156,900 |
| 2005-04-06 | $27.27 | $38.74 | 170,600 |
| 2005-04-05 | $27.44 | $38.98 | 315,000 |
| 2005-04-04 | $27.28 | $38.76 | 511,200 |
| 2005-04-01 | $26.03 | $36.98 | 190,500 |
| 2005-03-31 | $26.60 | $37.79 | 190,600 |
| 2005-03-30 | $26.02 | $36.97 | 212,100 |
| 2005-03-29 | $25.75 | $36.58 | 270,500 |
| 2005-03-28 | $26.74 | $37.52 | 600,800 |
| 2005-03-24 | $26.64 | $37.38 | 185,500 |
| 2005-03-23 | $26.87 | $37.70 | 242,500 |
| 2005-03-22 | $26.76 | $37.55 | 355,600 |
| 2005-03-21 | $27.60 | $38.73 | 223,300 |
| 2005-03-18 | $27.12 | $38.05 | 300,900 |
| 2005-03-17 | $27.43 | $38.49 | 412,700 |
| 2005-03-16 | $27.21 | $38.18 | 394,800 |
| 2005-03-15 | $28.09 | $39.42 | 482,200 |
| 2005-03-14 | $27.66 | $38.81 | 326,900 |
| 2005-03-11 | $27.12 | $38.05 | 286,900 |
| 2005-03-10 | $26.85 | $37.68 | 649,700 |
| 2005-03-09 | $27.40 | $38.45 | 1,103,500 |
| 2005-03-08 | $25.55 | $35.85 | 447,100 |
| 2005-03-07 | $25.80 | $36.20 | 750,300 |
| 2005-03-04 | $24.33 | $34.14 | 195,600 |
| 2005-03-03 | $24.19 | $33.94 | 168,000 |
| 2005-03-02 | $24.28 | $34.07 | 260,100 |
| 2005-03-01 | $24.64 | $34.57 | 282,200 |
| 2005-02-28 | $24.35 | $34.17 | 450,000 |
| 2005-02-25 | $24.28 | $34.07 | 426,800 |
| 2005-02-24 | $23.68 | $33.23 | 267,100 |
| 2005-02-23 | $23.40 | $32.83 | 212,300 |
| 2005-02-22 | $23.08 | $32.39 | 483,400 |
| 2005-02-18 | $23.54 | $33.03 | 235,500 |
| 2005-02-17 | $23.44 | $32.89 | 362,000 |
| 2005-02-16 | $23.92 | $33.56 | 274,900 |
| 2005-02-15 | $24.06 | $33.76 | 350,800 |
| 2005-02-14 | $23.91 | $33.55 | 311,400 |
| 2005-02-11 | $23.77 | $33.35 | 340,300 |
| 2005-02-10 | $23.25 | $32.62 | 337,800 |
| 2005-02-09 | $22.90 | $32.13 | 855,000 |
| 2005-02-08 | $23.70 | $33.26 | 1,386,900 |
| 2005-02-07 | $22.12 | $31.04 | 1,352,500 |
| 2005-02-04 | $20.84 | $29.24 | 724,600 |
| 2005-02-03 | $20.53 | $28.81 | 860,600 |
| 2005-02-02 | $19.12 | $26.83 | 213,300 |
| 2005-02-01 | $18.80 | $26.38 | 115,100 |
| 2005-01-31 | $18.87 | $26.48 | 168,600 |
| 2005-01-28 | $18.30 | $25.68 | 114,100 |
| 2005-01-27 | $18.31 | $25.69 | 82,100 |
| 2005-01-26 | $18.36 | $25.76 | 144,600 |
| 2005-01-25 | $18.27 | $25.64 | 208,000 |
| 2005-01-24 | $18.03 | $25.30 | 273,800 |
| 2005-01-21 | $17.85 | $25.05 | 372,500 |
| 2005-01-20 | $18.45 | $25.89 | 138,100 |
| 2005-01-19 | $18.62 | $26.13 | 169,600 |
| 2005-01-18 | $19.15 | $26.87 | 182,100 |
| 2005-01-14 | $18.74 | $26.30 | 150,900 |
| 2005-01-13 | $18.47 | $25.92 | 181,800 |
| 2005-01-12 | $18.89 | $26.51 | 217,000 |
| 2005-01-11 | $18.83 | $26.42 | 458,400 |
| 2005-01-10 | $19.09 | $26.79 | 838,200 |
| 2005-01-07 | $17.47 | $24.51 | 200,600 |
| 2005-01-06 | $17.30 | $24.28 | 262,300 |
| 2005-01-05 | $17.45 | $24.49 | 488,500 |
| 2005-01-04 | $18.18 | $25.51 | 241,000 |
| 2005-01-03 | $18.80 | $26.38 | 197,800 |