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
- 1991-07-30 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 | $18.92 | $18.92 | 312,900 | — | — |
| 2005-12-29 | $19.21 | $19.21 | 402,150 | — | — |
| 2005-12-28 | $19.27 | $19.27 | 594,900 | — | — |
| 2005-12-27 | $19.30 | $19.30 | 457,800 | — | — |
| 2005-12-23 | $19.37 | $19.37 | 286,650 | — | — |
| 2005-12-22 | $19.06 | $19.06 | 499,950 | — | — |
| 2005-12-21 | $19.34 | $19.34 | 1,168,200 | — | — |
| 2005-12-20 | $18.47 | $18.47 | 2,564,850 | — | — |
| 2005-12-19 | $20.79 | $20.79 | 553,950 | — | — |
| 2005-12-16 | $20.89 | $20.89 | 849,450 | — | — |
| 2005-12-15 | $20.19 | $20.19 | 442,800 | — | — |
| 2005-12-14 | $19.96 | $19.96 | 200,850 | — | — |
| 2005-12-13 | $19.70 | $19.70 | 326,250 | — | — |
| 2005-12-12 | $19.78 | $19.78 | 395,700 | — | — |
| 2005-12-09 | $20.06 | $20.06 | 169,500 | — | — |
| 2005-12-08 | $20.05 | $20.05 | 309,900 | — | — |
| 2005-12-07 | $20.32 | $20.32 | 300,150 | — | — |
| 2005-12-06 | $20.53 | $20.53 | 206,250 | — | — |
| 2005-12-05 | $20.40 | $20.40 | 109,350 | — | — |
| 2005-12-02 | $20.63 | $20.63 | 252,900 | — | — |
| 2005-12-01 | $20.51 | $20.51 | 319,350 | — | — |
| 2005-11-30 | $20.63 | $20.63 | 313,800 | — | — |
| 2005-11-29 | $19.82 | $19.82 | 419,100 | — | — |
| 2005-11-28 | $20.01 | $20.01 | 318,150 | — | — |
| 2005-11-25 | $20.39 | $20.39 | 174,600 | — | — |
| 2005-11-23 | $20.42 | $20.42 | 133,350 | — | — |
| 2005-11-22 | $20.83 | $20.83 | 130,350 | — | — |
| 2005-11-21 | $20.73 | $20.73 | 213,450 | — | — |
| 2005-11-18 | $21.05 | $21.05 | 412,500 | — | — |
| 2005-11-17 | $20.71 | $20.71 | 135,150 | — | — |
| 2005-11-16 | $20.51 | $20.51 | 239,250 | — | — |
| 2005-11-15 | $20.54 | $20.54 | 272,700 | — | — |
| 2005-11-14 | $20.73 | $20.73 | 324,750 | — | — |
| 2005-11-11 | $20.77 | $20.77 | 209,250 | — | — |
| 2005-11-10 | $20.61 | $20.61 | 231,600 | — | — |
| 2005-11-09 | $20.02 | $20.02 | 268,650 | — | — |
| 2005-11-08 | $19.73 | $19.73 | 273,750 | — | — |
| 2005-11-07 | $20.16 | $20.16 | 378,900 | — | — |
| 2005-11-04 | $20.17 | $20.17 | 275,550 | — | — |
| 2005-11-03 | $20.27 | $20.27 | 334,350 | — | — |
| 2005-11-02 | $20.89 | $20.89 | 189,750 | — | — |
| 2005-11-01 | $20.57 | $20.57 | 223,200 | — | — |
| 2005-10-31 | $20.76 | $20.76 | 568,500 | — | — |
| 2005-10-28 | $20.82 | $20.82 | 469,350 | — | — |
| 2005-10-27 | $20.07 | $20.07 | 327,150 | — | — |
| 2005-10-26 | $21.01 | $21.01 | 578,850 | — | — |
| 2005-10-25 | $20.81 | $20.81 | 337,350 | — | — |
| 2005-10-24 | $20.61 | $20.61 | 565,050 | — | — |
| 2005-10-21 | $19.68 | $19.68 | 300,150 | — | — |
| 2005-10-20 | $19.92 | $19.92 | 266,700 | — | — |
| 2005-10-19 | $20.31 | $20.31 | 530,700 | — | — |
| 2005-10-18 | $19.84 | $19.84 | 398,550 | — | — |
| 2005-10-17 | $20.20 | $20.20 | 269,850 | — | — |
| 2005-10-14 | $20.47 | $20.47 | 327,150 | — | — |
| 2005-10-13 | $20.15 | $20.15 | 443,100 | — | — |
| 2005-10-12 | $20.19 | $20.19 | 351,000 | — | — |
| 2005-10-11 | $20.30 | $20.30 | 523,050 | — | — |
| 2005-10-10 | $20.32 | $20.32 | 330,150 | — | — |
| 2005-10-07 | $20.89 | $20.89 | 270,150 | — | — |
| 2005-10-06 | $20.59 | $20.59 | 390,450 | — | — |
| 2005-10-05 | $20.39 | $20.39 | 275,250 | — | — |
| 2005-10-04 | $20.93 | $20.93 | 318,000 | — | — |
| 2005-10-03 | $21.21 | $21.21 | 402,600 | — | — |
| 2005-09-30 | $21.18 | $21.18 | 228,000 | — | — |
| 2005-09-29 | $21.27 | $21.27 | 320,850 | — | — |
| 2005-09-28 | $21.21 | $21.21 | 316,500 | — | — |
| 2005-09-27 | $21.30 | $21.30 | 225,000 | — | — |
| 2005-09-26 | $21.36 | $21.36 | 320,250 | — | — |
| 2005-09-23 | $21.73 | $21.73 | 446,400 | — | — |
| 2005-09-22 | $21.40 | $21.40 | 319,350 | — | — |
| 2005-09-21 | $21.47 | $21.47 | 485,700 | — | — |
| 2005-09-20 | $21.73 | $21.73 | 2,643,600 | — | — |
| 2005-09-19 | $21.30 | $21.30 | 277,950 | — | — |
| 2005-09-16 | $21.34 | $21.34 | 554,250 | — | — |
| 2005-09-15 | $20.94 | $20.94 | 161,100 | — | — |
| 2005-09-14 | $20.82 | $20.82 | 141,450 | — | — |
| 2005-09-13 | $21.08 | $21.08 | 175,200 | — | — |
| 2005-09-12 | $21.49 | $21.49 | 220,050 | — | — |
| 2005-09-09 | $20.99 | $20.99 | 128,550 | — | — |
| 2005-09-08 | $20.77 | $20.77 | 115,200 | — | — |
| 2005-09-07 | $21.01 | $21.01 | 202,050 | — | — |
| 2005-09-06 | $20.63 | $20.63 | 184,500 | — | — |
| 2005-09-02 | $20.11 | $20.11 | 214,500 | — | — |
| 2005-09-01 | $20.37 | $20.37 | 175,650 | — | — |
| 2005-08-31 | $20.44 | $20.44 | 247,050 | — | — |
| 2005-08-30 | $19.82 | $19.82 | 268,800 | — | — |
| 2005-08-29 | $20.00 | $20.00 | 235,350 | — | — |
| 2005-08-26 | $20.23 | $20.23 | 257,400 | — | — |
| 2005-08-25 | $20.85 | $20.85 | 188,100 | — | — |
| 2005-08-24 | $20.67 | $20.67 | 229,950 | — | — |
| 2005-08-23 | $20.49 | $20.49 | 140,250 | — | — |
| 2005-08-22 | $20.39 | $20.39 | 198,900 | — | — |
| 2005-08-19 | $20.17 | $20.17 | 316,650 | — | — |
| 2005-08-18 | $20.29 | $20.29 | 211,800 | — | — |
| 2005-08-17 | $20.27 | $20.27 | 204,600 | — | — |
| 2005-08-16 | $20.61 | $20.61 | 176,850 | — | — |
| 2005-08-15 | $20.87 | $20.87 | 267,450 | — | — |
| 2005-08-12 | $20.33 | $20.33 | 300,450 | — | — |
| 2005-08-11 | $20.73 | $20.73 | 233,700 | — | — |
| 2005-08-10 | $20.66 | $20.66 | 382,950 | — | — |
| 2005-08-09 | $20.59 | $20.59 | 166,200 | — | — |
| 2005-08-08 | $20.73 | $20.73 | 258,600 | — | — |
| 2005-08-05 | $21.00 | $21.00 | 195,300 | — | — |
| 2005-08-04 | $21.01 | $21.01 | 269,700 | — | — |
| 2005-08-03 | $21.43 | $21.43 | 386,250 | — | — |
| 2005-08-02 | $21.42 | $21.42 | 405,450 | — | — |
| 2005-08-01 | $21.14 | $21.14 | 640,650 | — | — |
| 2005-07-29 | $20.73 | $20.73 | 238,050 | — | — |
| 2005-07-28 | $20.47 | $20.47 | 426,450 | — | — |
| 2005-07-27 | $20.79 | $20.79 | 542,850 | — | — |
| 2005-07-26 | $21.13 | $21.13 | 689,100 | — | — |
| 2005-07-25 | $21.19 | $21.19 | 408,000 | — | — |
| 2005-07-22 | $21.30 | $21.30 | 192,000 | — | — |
| 2005-07-21 | $20.83 | $20.83 | 252,150 | — | — |
| 2005-07-20 | $21.05 | $21.05 | 376,050 | — | — |
| 2005-07-19 | $21.21 | $21.21 | 299,700 | — | — |
| 2005-07-18 | $20.78 | $20.78 | 435,000 | — | — |
| 2005-07-15 | $21.08 | $21.08 | 409,050 | — | — |
| 2005-07-14 | $20.89 | $20.89 | 246,300 | — | — |
| 2005-07-13 | $20.85 | $20.85 | 312,900 | — | — |
| 2005-07-12 | $20.89 | $20.89 | 335,400 | — | — |
| 2005-07-11 | $20.93 | $20.93 | 522,450 | — | — |
| 2005-07-08 | $20.57 | $20.57 | 613,650 | — | — |
| 2005-07-07 | $20.38 | $20.38 | 356,100 | — | — |
| 2005-07-06 | $20.37 | $20.37 | 817,200 | — | — |
| 2005-07-05 | $20.33 | $20.33 | 371,250 | — | — |
| 2005-07-01 | $20.20 | $20.20 | 301,800 | — | — |
| 2005-06-30 | $20.10 | $20.10 | 358,650 | — | — |
| 2005-06-29 | $20.34 | $20.34 | 486,150 | — | — |
| 2005-06-28 | $20.21 | $20.21 | 283,350 | — | — |
| 2005-06-27 | $20.04 | $20.04 | 376,050 | — | — |
| 2005-06-24 | $19.68 | $19.68 | 598,200 | — | — |
| 2005-06-23 | $20.33 | $20.33 | 362,550 | — | — |
| 2005-06-22 | $20.59 | $20.59 | 378,750 | — | — |
| 2005-06-21 | $20.39 | $20.39 | 293,550 | — | — |
| 2005-06-20 | $20.44 | $20.44 | 545,700 | — | — |
| 2005-06-17 | $20.45 | $20.45 | 795,600 | — | — |
| 2005-06-16 | $20.22 | $20.22 | 1,777,500 | — | — |
| 2005-06-15 | $18.80 | $18.80 | 372,750 | — | — |
| 2005-06-14 | $18.97 | $18.97 | 178,650 | — | — |
| 2005-06-13 | $19.07 | $19.07 | 294,000 | — | — |
| 2005-06-10 | $18.87 | $18.87 | 227,100 | — | — |
| 2005-06-09 | $18.90 | $18.90 | 567,150 | — | — |
| 2005-06-08 | $18.61 | $18.61 | 378,600 | — | — |
| 2005-06-07 | $19.09 | $19.09 | 305,250 | — | — |
| 2005-06-06 | $19.31 | $19.31 | 493,200 | — | — |
| 2005-06-03 | $19.61 | $19.61 | 630,300 | — | — |
| 2005-06-02 | $19.57 | $19.57 | 543,900 | — | — |
| 2005-06-01 | $19.56 | $19.56 | 605,250 | — | — |
| 2005-05-31 | $19.45 | $19.45 | 630,150 | — | — |
| 2005-05-27 | $19.54 | $19.54 | 280,350 | — | — |
| 2005-05-26 | $19.77 | $19.77 | 313,950 | — | — |
| 2005-05-25 | $19.58 | $19.58 | 367,350 | — | — |
| 2005-05-24 | $19.53 | $19.53 | 234,600 | — | — |
| 2005-05-23 | $19.47 | $19.47 | 248,550 | — | — |
| 2005-05-20 | $19.25 | $19.25 | 134,250 | — | — |
| 2005-05-19 | $19.13 | $19.13 | 285,900 | — | — |
| 2005-05-18 | $19.04 | $19.04 | 490,050 | — | — |
| 2005-05-17 | $18.55 | $18.55 | 278,100 | — | — |
| 2005-05-16 | $18.42 | $18.42 | 414,750 | — | — |
| 2005-05-13 | $18.33 | $18.33 | 598,500 | — | — |
| 2005-05-12 | $17.71 | $17.71 | 195,750 | — | — |
| 2005-05-11 | $17.81 | $17.81 | 306,750 | — | — |
| 2005-05-10 | $17.92 | $17.92 | 279,150 | — | — |
| 2005-05-09 | $18.03 | $18.03 | 907,050 | — | — |
| 2005-05-06 | $17.65 | $17.65 | 324,300 | — | — |
| 2005-05-05 | $17.57 | $17.57 | 211,500 | — | — |
| 2005-05-04 | $17.53 | $17.53 | 366,600 | — | — |
| 2005-05-03 | $17.33 | $17.33 | 460,950 | — | — |
| 2005-05-02 | $17.43 | $17.43 | 296,400 | — | — |
| 2005-04-29 | $17.79 | $17.79 | 303,000 | — | — |
| 2005-04-28 | $17.41 | $17.41 | 337,200 | — | — |
| 2005-04-27 | $17.79 | $17.79 | 456,150 | — | — |
| 2005-04-26 | $17.53 | $17.53 | 235,350 | — | — |
| 2005-04-25 | $17.78 | $17.78 | 258,900 | — | — |
| 2005-04-22 | $17.77 | $17.77 | 367,500 | — | — |
| 2005-04-21 | $17.97 | $17.97 | 588,150 | — | — |
| 2005-04-20 | $16.83 | $16.83 | 364,950 | — | — |
| 2005-04-19 | $16.84 | $16.84 | 517,200 | — | — |
| 2005-04-18 | $16.97 | $16.97 | 368,250 | — | — |
| 2005-04-15 | $16.61 | $16.61 | 434,400 | — | — |
| 2005-04-14 | $17.21 | $17.21 | 264,000 | — | — |
| 2005-04-13 | $17.83 | $17.83 | 224,100 | — | — |
| 2005-04-12 | $18.07 | $18.07 | 289,200 | — | — |
| 2005-04-11 | $17.80 | $17.80 | 403,650 | — | — |
| 2005-04-08 | $18.30 | $18.30 | 742,200 | — | — |
| 2005-04-07 | $17.99 | $17.99 | 656,550 | — | — |
| 2005-04-06 | $17.61 | $17.61 | 331,500 | — | — |
| 2005-04-05 | $17.51 | $17.51 | 441,750 | — | — |
| 2005-04-04 | $17.63 | $17.63 | 347,550 | — | — |
| 2005-04-01 | $17.45 | $17.45 | 233,850 | — | — |
| 2005-03-31 | $17.48 | $17.48 | 447,000 | — | — |
| 2005-03-30 | $17.61 | $17.61 | 424,800 | — | — |
| 2005-03-29 | $17.27 | $17.27 | 640,350 | — | — |
| 2005-03-28 | $17.43 | $17.43 | 840,450 | — | — |
| 2005-03-24 | $17.24 | $17.24 | 735,750 | — | — |
| 2005-03-23 | $16.41 | $16.41 | 533,100 | — | — |
| 2005-03-22 | $16.88 | $16.88 | 421,050 | — | — |
| 2005-03-21 | $17.00 | $17.00 | 582,900 | — | — |
| 2005-03-18 | $16.83 | $16.83 | 1,253,850 | — | — |
| 2005-03-17 | $16.17 | $16.17 | 1,448,550 | — | — |
| 2005-03-16 | $15.04 | $15.04 | 253,800 | — | — |
| 2005-03-15 | $15.00 | $15.00 | 172,950 | — | — |
| 2005-03-14 | $15.05 | $15.05 | 105,150 | — | — |
| 2005-03-11 | $15.03 | $15.03 | 160,800 | — | — |
| 2005-03-10 | $14.94 | $14.94 | 218,550 | — | — |
| 2005-03-09 | $15.03 | $15.03 | 253,650 | — | — |
| 2005-03-08 | $15.24 | $15.24 | 229,350 | — | — |
| 2005-03-07 | $15.32 | $15.32 | 196,050 | — | — |
| 2005-03-04 | $15.43 | $15.43 | 143,100 | — | — |
| 2005-03-03 | $15.33 | $15.33 | 153,000 | — | — |
| 2005-03-02 | $15.44 | $15.44 | 176,250 | — | — |
| 2005-03-01 | $15.57 | $15.57 | 296,100 | — | — |
| 2005-02-28 | $15.44 | $15.44 | 242,700 | — | — |
| 2005-02-25 | $15.83 | $15.83 | 150,600 | — | — |
| 2005-02-24 | $15.92 | $15.92 | 217,200 | — | — |
| 2005-02-23 | $15.38 | $15.38 | 198,450 | — | — |
| 2005-02-22 | $15.02 | $15.02 | 284,700 | — | — |
| 2005-02-18 | $15.45 | $15.45 | 514,200 | — | — |
| 2005-02-17 | $15.45 | $15.45 | 390,000 | — | — |
| 2005-02-16 | $15.22 | $15.22 | 128,550 | — | — |
| 2005-02-15 | $15.47 | $15.47 | 307,500 | — | — |
| 2005-02-14 | $15.25 | $15.25 | 202,500 | — | — |
| 2005-02-11 | $14.88 | $14.88 | 179,100 | — | — |
| 2005-02-10 | $14.47 | $14.47 | 128,100 | — | — |
| 2005-02-09 | $14.69 | $14.69 | 223,650 | — | — |
| 2005-02-08 | $15.15 | $15.15 | 287,400 | — | — |
| 2005-02-07 | $15.23 | $15.23 | 199,200 | — | — |
| 2005-02-04 | $15.06 | $15.06 | 127,800 | — | — |
| 2005-02-03 | $14.80 | $14.80 | 191,550 | — | — |
| 2005-02-02 | $14.69 | $14.69 | 161,250 | — | — |
| 2005-02-01 | $14.36 | $14.36 | 324,300 | — | — |
| 2005-01-31 | $14.36 | $14.36 | 206,850 | — | — |
| 2005-01-28 | $14.34 | $14.34 | 333,600 | — | — |
| 2005-01-27 | $14.57 | $14.57 | 338,100 | — | — |
| 2005-01-26 | $14.85 | $14.85 | 217,200 | — | — |
| 2005-01-25 | $14.37 | $14.37 | 172,500 | — | — |
| 2005-01-24 | $14.10 | $14.10 | 211,350 | — | — |
| 2005-01-21 | $14.40 | $14.40 | 220,650 | — | — |
| 2005-01-20 | $14.53 | $14.53 | 146,100 | — | — |
| 2005-01-19 | $14.72 | $14.72 | 403,650 | — | — |
| 2005-01-18 | $14.69 | $14.69 | 201,900 | — | — |
| 2005-01-14 | $14.30 | $14.30 | 149,550 | — | — |
| 2005-01-13 | $14.13 | $14.13 | 141,300 | — | — |
| 2005-01-12 | $14.20 | $14.20 | 232,650 | — | — |
| 2005-01-11 | $14.13 | $14.13 | 137,100 | — | — |
| 2005-01-10 | $14.51 | $14.51 | 191,850 | — | — |
| 2005-01-07 | $14.33 | $14.33 | 249,000 | — | — |
| 2005-01-06 | $14.35 | $14.35 | 286,050 | — | — |
| 2005-01-05 | $14.65 | $14.65 | 182,250 | — | — |
| 2005-01-04 | $14.97 | $14.97 | 292,800 | — | — |
| 2005-01-03 | $15.53 | $15.53 | 311,850 | — | — |