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
- 1994-04-04 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 | $20.82 | $20.82 | 429,800 | — | — |
| 2005-12-29 | $21.50 | $21.50 | 294,200 | — | — |
| 2005-12-28 | $21.29 | $21.29 | 341,700 | — | — |
| 2005-12-27 | $21.17 | $21.17 | 288,200 | — | — |
| 2005-12-23 | $21.48 | $21.48 | 302,900 | — | — |
| 2005-12-22 | $21.27 | $21.27 | 377,500 | — | — |
| 2005-12-21 | $21.66 | $21.66 | 669,400 | — | — |
| 2005-12-20 | $21.59 | $21.59 | 558,300 | — | — |
| 2005-12-19 | $21.65 | $21.65 | 279,000 | — | — |
| 2005-12-16 | $22.22 | $22.22 | 913,700 | — | — |
| 2005-12-15 | $22.47 | $22.47 | 282,400 | — | — |
| 2005-12-14 | $22.50 | $22.50 | 272,900 | — | — |
| 2005-12-13 | $22.88 | $22.88 | 692,200 | — | — |
| 2005-12-12 | $23.70 | $23.70 | 257,700 | — | — |
| 2005-12-09 | $23.41 | $23.41 | 163,500 | — | — |
| 2005-12-08 | $23.48 | $23.48 | 280,200 | — | — |
| 2005-12-07 | $23.47 | $23.47 | 376,200 | — | — |
| 2005-12-06 | $23.65 | $23.65 | 431,900 | — | — |
| 2005-12-05 | $23.20 | $23.20 | 517,900 | — | — |
| 2005-12-02 | $23.17 | $23.17 | 321,900 | — | — |
| 2005-12-01 | $23.07 | $23.07 | 583,300 | — | — |
| 2005-11-30 | $22.08 | $22.08 | 334,200 | — | — |
| 2005-11-29 | $22.15 | $22.15 | 456,800 | — | — |
| 2005-11-28 | $22.12 | $22.12 | 646,800 | — | — |
| 2005-11-25 | $23.13 | $23.13 | 75,700 | — | — |
| 2005-11-23 | $23.05 | $23.05 | 237,100 | — | — |
| 2005-11-22 | $23.20 | $23.20 | 369,400 | — | — |
| 2005-11-21 | $23.28 | $23.28 | 241,600 | — | — |
| 2005-11-18 | $23.15 | $23.15 | 362,800 | — | — |
| 2005-11-17 | $22.97 | $22.97 | 235,200 | — | — |
| 2005-11-16 | $22.27 | $22.27 | 355,600 | — | — |
| 2005-11-15 | $22.57 | $22.57 | 350,800 | — | — |
| 2005-11-14 | $23.30 | $23.30 | 193,000 | — | — |
| 2005-11-11 | $23.77 | $23.77 | 434,100 | — | — |
| 2005-11-10 | $23.64 | $23.64 | 282,800 | — | — |
| 2005-11-09 | $23.41 | $23.41 | 281,700 | — | — |
| 2005-11-08 | $23.35 | $23.35 | 329,200 | — | — |
| 2005-11-07 | $24.00 | $24.00 | 323,100 | — | — |
| 2005-11-04 | $23.99 | $23.99 | 336,400 | — | — |
| 2005-11-03 | $24.28 | $24.28 | 467,200 | — | — |
| 2005-11-02 | $23.83 | $23.83 | 516,200 | — | — |
| 2005-11-01 | $22.70 | $22.70 | 539,000 | — | — |
| 2005-10-31 | $23.35 | $23.35 | 534,900 | — | — |
| 2005-10-28 | $22.85 | $22.85 | 267,300 | — | — |
| 2005-10-27 | $21.98 | $21.98 | 385,100 | — | — |
| 2005-10-26 | $22.86 | $22.86 | 442,000 | — | — |
| 2005-10-25 | $22.97 | $22.97 | 677,400 | — | — |
| 2005-10-24 | $22.53 | $22.53 | 549,600 | — | — |
| 2005-10-21 | $22.40 | $22.40 | 478,300 | — | — |
| 2005-10-20 | $22.09 | $22.09 | 621,900 | — | — |
| 2005-10-19 | $22.71 | $22.71 | 575,100 | — | — |
| 2005-10-18 | $21.20 | $21.20 | 897,500 | — | — |
| 2005-10-17 | $22.02 | $22.02 | 389,300 | — | — |
| 2005-10-14 | $22.62 | $22.62 | 605,900 | — | — |
| 2005-10-13 | $21.90 | $21.90 | 440,900 | — | — |
| 2005-10-12 | $21.91 | $21.91 | 457,400 | — | — |
| 2005-10-11 | $22.37 | $22.37 | 569,200 | — | — |
| 2005-10-10 | $23.25 | $23.25 | 332,500 | — | — |
| 2005-10-07 | $23.10 | $23.10 | 539,100 | — | — |
| 2005-10-06 | $23.18 | $23.18 | 652,800 | — | — |
| 2005-10-05 | $23.25 | $23.25 | 1,054,300 | — | — |
| 2005-10-04 | $25.41 | $25.41 | 407,100 | — | — |
| 2005-10-03 | $25.74 | $25.74 | 694,900 | — | — |
| 2005-09-30 | $25.65 | $25.65 | 755,100 | — | — |
| 2005-09-29 | $25.27 | $25.27 | 604,500 | — | — |
| 2005-09-28 | $25.65 | $25.65 | 679,800 | — | — |
| 2005-09-27 | $25.80 | $25.80 | 1,052,400 | — | — |
| 2005-09-26 | $24.76 | $24.76 | 429,400 | — | — |
| 2005-09-23 | $24.26 | $24.26 | 376,100 | — | — |
| 2005-09-22 | $24.40 | $24.40 | 313,900 | — | — |
| 2005-09-21 | $24.40 | $24.40 | 327,400 | — | — |
| 2005-09-20 | $24.25 | $24.25 | 328,800 | — | — |
| 2005-09-19 | $24.46 | $24.46 | 382,800 | — | — |
| 2005-09-16 | $24.50 | $24.50 | 587,800 | — | — |
| 2005-09-15 | $24.13 | $24.13 | 393,400 | — | — |
| 2005-09-14 | $24.76 | $24.76 | 390,300 | — | — |
| 2005-09-13 | $25.02 | $25.02 | 385,200 | — | — |
| 2005-09-12 | $24.90 | $24.90 | 591,700 | — | — |
| 2005-09-09 | $24.67 | $24.67 | 334,300 | — | — |
| 2005-09-08 | $24.96 | $24.96 | 533,000 | — | — |
| 2005-09-07 | $24.96 | $24.96 | 655,100 | — | — |
| 2005-09-06 | $24.50 | $24.50 | 862,900 | — | — |
| 2005-09-02 | $23.10 | $23.10 | 362,400 | — | — |
| 2005-09-01 | $22.72 | $22.72 | 397,300 | — | — |
| 2005-08-31 | $22.72 | $22.72 | 715,100 | — | — |
| 2005-08-30 | $21.93 | $21.93 | 303,800 | — | — |
| 2005-08-29 | $22.00 | $22.00 | 423,600 | — | — |
| 2005-08-26 | $22.23 | $22.23 | 347,100 | — | — |
| 2005-08-25 | $22.32 | $22.32 | 355,100 | — | — |
| 2005-08-24 | $21.81 | $21.81 | 467,500 | — | — |
| 2005-08-23 | $22.11 | $22.11 | 300,700 | — | — |
| 2005-08-22 | $22.05 | $22.05 | 397,700 | — | — |
| 2005-08-19 | $22.12 | $22.12 | 332,800 | — | — |
| 2005-08-18 | $22.00 | $22.00 | 278,700 | — | — |
| 2005-08-17 | $22.01 | $22.01 | 525,400 | — | — |
| 2005-08-16 | $22.27 | $22.27 | 222,100 | — | — |
| 2005-08-15 | $22.69 | $22.69 | 550,700 | — | — |
| 2005-08-12 | $23.03 | $23.03 | 508,200 | — | — |
| 2005-08-11 | $23.48 | $23.48 | 291,100 | — | — |
| 2005-08-10 | $23.10 | $23.10 | 378,100 | — | — |
| 2005-08-09 | $22.91 | $22.91 | 444,000 | — | — |
| 2005-08-08 | $23.31 | $23.31 | 362,900 | — | — |
| 2005-08-05 | $23.17 | $23.17 | 325,700 | — | — |
| 2005-08-04 | $23.07 | $23.07 | 485,200 | — | — |
| 2005-08-03 | $23.96 | $23.96 | 405,500 | — | — |
| 2005-08-02 | $24.18 | $24.18 | 414,900 | — | — |
| 2005-08-01 | $24.20 | $24.20 | 512,200 | — | — |
| 2005-07-29 | $23.71 | $23.71 | 754,300 | — | — |
| 2005-07-28 | $24.33 | $24.33 | 655,200 | — | — |
| 2005-07-27 | $23.40 | $23.40 | 426,100 | — | — |
| 2005-07-26 | $23.04 | $23.04 | 679,800 | — | — |
| 2005-07-25 | $22.73 | $22.73 | 1,254,300 | — | — |
| 2005-07-22 | $23.30 | $23.30 | 2,293,600 | — | — |
| 2005-07-21 | $21.76 | $21.76 | 4,302,400 | — | — |
| 2005-07-20 | $26.22 | $26.22 | 487,300 | — | — |
| 2005-07-19 | $25.80 | $25.80 | 565,500 | — | — |
| 2005-07-18 | $25.10 | $25.10 | 594,900 | — | — |
| 2005-07-15 | $25.26 | $25.26 | 551,000 | — | — |
| 2005-07-14 | $24.97 | $24.97 | 613,300 | — | — |
| 2005-07-13 | $25.09 | $25.09 | 544,300 | — | — |
| 2005-07-12 | $24.90 | $24.90 | 678,500 | — | — |
| 2005-07-11 | $24.43 | $24.43 | 997,700 | — | — |
| 2005-07-08 | $23.34 | $23.34 | 459,500 | — | — |
| 2005-07-07 | $23.32 | $23.32 | 550,500 | — | — |
| 2005-07-06 | $23.13 | $23.13 | 522,700 | — | — |
| 2005-07-05 | $23.69 | $23.69 | 625,500 | — | — |
| 2005-07-01 | $23.04 | $23.04 | 572,600 | — | — |
| 2005-06-30 | $23.31 | $23.31 | 793,700 | — | — |
| 2005-06-29 | $22.96 | $22.96 | 1,103,600 | — | — |
| 2005-06-28 | $22.00 | $22.00 | 587,100 | — | — |
| 2005-06-27 | $20.80 | $20.80 | 258,400 | — | — |
| 2005-06-24 | $20.68 | $20.68 | 344,800 | — | — |
| 2005-06-23 | $21.03 | $21.03 | 451,800 | — | — |
| 2005-06-22 | $21.80 | $21.80 | 434,500 | — | — |
| 2005-06-21 | $21.84 | $21.84 | 248,200 | — | — |
| 2005-06-20 | $21.76 | $21.76 | 363,600 | — | — |
| 2005-06-17 | $21.67 | $21.67 | 653,000 | — | — |
| 2005-06-16 | $21.80 | $21.80 | 454,000 | — | — |
| 2005-06-15 | $21.26 | $21.26 | 436,000 | — | — |
| 2005-06-14 | $21.18 | $21.18 | 445,100 | — | — |
| 2005-06-13 | $21.10 | $21.10 | 416,600 | — | — |
| 2005-06-10 | $21.18 | $21.18 | 315,200 | — | — |
| 2005-06-09 | $20.96 | $20.96 | 441,200 | — | — |
| 2005-06-08 | $20.91 | $20.91 | 340,400 | — | — |
| 2005-06-07 | $21.30 | $21.30 | 469,900 | — | — |
| 2005-06-06 | $20.90 | $20.90 | 475,900 | — | — |
| 2005-06-03 | $20.62 | $20.62 | 290,700 | — | — |
| 2005-06-02 | $21.01 | $21.01 | 521,700 | — | — |
| 2005-06-01 | $20.94 | $20.94 | 528,100 | — | — |
| 2005-05-31 | $20.64 | $20.64 | 471,700 | — | — |
| 2005-05-27 | $20.39 | $20.39 | 381,200 | — | — |
| 2005-05-26 | $19.87 | $19.87 | 306,200 | — | — |
| 2005-05-25 | $19.00 | $19.00 | 242,100 | — | — |
| 2005-05-24 | $19.18 | $19.18 | 210,900 | — | — |
| 2005-05-23 | $19.21 | $19.21 | 261,600 | — | — |
| 2005-05-20 | $19.12 | $19.12 | 164,400 | — | — |
| 2005-05-19 | $19.08 | $19.08 | 419,300 | — | — |
| 2005-05-18 | $19.46 | $19.46 | 459,800 | — | — |
| 2005-05-17 | $18.39 | $18.39 | 294,700 | — | — |
| 2005-05-16 | $18.39 | $18.39 | 254,800 | — | — |
| 2005-05-13 | $18.11 | $18.11 | 317,700 | — | — |
| 2005-05-12 | $18.01 | $18.01 | 487,100 | — | — |
| 2005-05-11 | $18.00 | $18.00 | 336,000 | — | — |
| 2005-05-10 | $18.25 | $18.25 | 310,400 | — | — |
| 2005-05-09 | $18.29 | $18.29 | 264,500 | — | — |
| 2005-05-06 | $18.08 | $18.08 | 341,900 | — | — |
| 2005-05-05 | $17.98 | $17.98 | 412,800 | — | — |
| 2005-05-04 | $17.74 | $17.74 | 414,900 | — | — |
| 2005-05-03 | $17.38 | $17.38 | 639,500 | — | — |
| 2005-05-02 | $17.04 | $17.04 | 491,600 | — | — |
| 2005-04-29 | $16.69 | $16.69 | 764,700 | — | — |
| 2005-04-28 | $16.64 | $16.64 | 694,100 | — | — |
| 2005-04-27 | $17.82 | $17.82 | 340,600 | — | — |
| 2005-04-26 | $18.22 | $18.22 | 394,700 | — | — |
| 2005-04-25 | $18.44 | $18.44 | 592,900 | — | — |
| 2005-04-22 | $18.04 | $18.04 | 582,800 | — | — |
| 2005-04-21 | $17.53 | $17.53 | 1,013,600 | — | — |
| 2005-04-20 | $17.48 | $17.48 | 610,800 | — | — |
| 2005-04-19 | $17.19 | $17.19 | 647,700 | — | — |
| 2005-04-18 | $16.67 | $16.67 | 525,100 | — | — |
| 2005-04-15 | $16.80 | $16.80 | 768,700 | — | — |
| 2005-04-14 | $17.33 | $17.33 | 393,300 | — | — |
| 2005-04-13 | $17.79 | $17.79 | 565,200 | — | — |
| 2005-04-12 | $18.23 | $18.23 | 284,400 | — | — |
| 2005-04-11 | $18.13 | $18.13 | 551,000 | — | — |
| 2005-04-08 | $18.12 | $18.12 | 271,200 | — | — |
| 2005-04-07 | $18.74 | $18.74 | 235,900 | — | — |
| 2005-04-06 | $18.71 | $18.71 | 528,700 | — | — |
| 2005-04-05 | $18.59 | $18.59 | 321,100 | — | — |
| 2005-04-04 | $18.38 | $18.38 | 330,300 | — | — |
| 2005-04-01 | $18.51 | $18.51 | 395,700 | — | — |
| 2005-03-31 | $18.65 | $18.65 | 406,900 | — | — |
| 2005-03-30 | $19.18 | $19.18 | 313,900 | — | — |
| 2005-03-29 | $18.88 | $18.88 | 435,800 | — | — |
| 2005-03-28 | $18.90 | $18.90 | 309,800 | — | — |
| 2005-03-24 | $18.77 | $18.77 | 313,000 | — | — |
| 2005-03-23 | $18.80 | $18.80 | 433,700 | — | — |
| 2005-03-22 | $18.95 | $18.95 | 1,076,500 | — | — |
| 2005-03-21 | $18.89 | $18.89 | 469,300 | — | — |
| 2005-03-18 | $18.57 | $18.57 | 552,900 | — | — |
| 2005-03-17 | $18.39 | $18.39 | 324,200 | — | — |
| 2005-03-16 | $17.71 | $17.71 | 231,200 | — | — |
| 2005-03-15 | $17.85 | $17.85 | 308,400 | — | — |
| 2005-03-14 | $17.95 | $17.95 | 229,900 | — | — |
| 2005-03-11 | $18.12 | $18.12 | 248,600 | — | — |
| 2005-03-10 | $18.10 | $18.10 | 288,300 | — | — |
| 2005-03-09 | $18.46 | $18.46 | 199,700 | — | — |
| 2005-03-08 | $18.66 | $18.66 | 188,600 | — | — |
| 2005-03-07 | $19.09 | $19.09 | 281,700 | — | — |
| 2005-03-04 | $18.75 | $18.75 | 193,000 | — | — |
| 2005-03-03 | $18.40 | $18.40 | 316,400 | — | — |
| 2005-03-02 | $18.88 | $18.88 | 309,400 | — | — |
| 2005-03-01 | $18.93 | $18.93 | 352,600 | — | — |
| 2005-02-28 | $18.78 | $18.78 | 351,600 | — | — |
| 2005-02-25 | $18.37 | $18.37 | 239,000 | — | — |
| 2005-02-24 | $18.32 | $18.32 | 327,400 | — | — |
| 2005-02-23 | $17.72 | $17.72 | 341,200 | — | — |
| 2005-02-22 | $18.12 | $18.12 | 224,400 | — | — |
| 2005-02-18 | $18.54 | $18.54 | 180,100 | — | — |
| 2005-02-17 | $18.42 | $18.42 | 350,200 | — | — |
| 2005-02-16 | $19.05 | $19.05 | 370,800 | — | — |
| 2005-02-15 | $19.00 | $19.00 | 718,100 | — | — |
| 2005-02-14 | $18.54 | $18.54 | 361,900 | — | — |
| 2005-02-11 | $18.97 | $18.97 | 635,600 | — | — |
| 2005-02-10 | $18.11 | $18.11 | 140,200 | — | — |
| 2005-02-09 | $18.18 | $18.18 | 297,700 | — | — |
| 2005-02-08 | $18.25 | $18.25 | 452,900 | — | — |
| 2005-02-07 | $18.30 | $18.30 | 661,200 | — | — |
| 2005-02-04 | $18.15 | $18.15 | 815,400 | — | — |
| 2005-02-03 | $17.90 | $17.90 | 1,926,700 | — | — |
| 2005-02-02 | $16.53 | $16.53 | 511,800 | — | — |
| 2005-02-01 | $16.28 | $16.28 | 511,100 | — | — |
| 2005-01-31 | $15.84 | $15.84 | 302,300 | — | — |
| 2005-01-28 | $15.25 | $15.25 | 384,000 | — | — |
| 2005-01-27 | $16.01 | $16.01 | 231,800 | — | — |
| 2005-01-26 | $15.72 | $15.72 | 223,300 | — | — |
| 2005-01-25 | $15.56 | $15.56 | 175,500 | — | — |
| 2005-01-24 | $15.47 | $15.47 | 224,700 | — | — |
| 2005-01-21 | $15.93 | $15.93 | 247,400 | — | — |
| 2005-01-20 | $15.90 | $15.90 | 266,100 | — | — |
| 2005-01-19 | $15.80 | $15.80 | 246,300 | — | — |
| 2005-01-18 | $16.15 | $16.15 | 356,300 | — | — |
| 2005-01-14 | $15.33 | $15.33 | 467,100 | — | — |
| 2005-01-13 | $15.43 | $15.43 | 659,200 | — | — |
| 2005-01-12 | $15.67 | $15.67 | 287,800 | — | — |
| 2005-01-11 | $15.75 | $15.75 | 266,200 | — | — |
| 2005-01-10 | $16.13 | $16.13 | 237,700 | — | — |
| 2005-01-07 | $15.90 | $15.90 | 274,500 | — | — |
| 2005-01-06 | $16.17 | $16.17 | 204,800 | — | — |
| 2005-01-05 | $16.50 | $16.50 | 325,700 | — | — |
| 2005-01-04 | $16.65 | $16.65 | 715,800 | — | — |
| 2005-01-03 | $16.98 | $16.98 | 723,900 | — | — |