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
- 2005-02-11 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 | $23.00 | $23.00 | 36,000 | — | — |
| 2005-12-29 | $23.11 | $23.11 | 15,500 | — | — |
| 2005-12-28 | $21.53 | $21.53 | 16,400 | — | — |
| 2005-12-27 | $22.39 | $22.39 | 29,900 | — | — |
| 2005-12-23 | $21.30 | $21.30 | 21,900 | — | — |
| 2005-12-22 | $21.74 | $21.74 | 22,700 | — | — |
| 2005-12-21 | $22.65 | $22.65 | 20,000 | — | — |
| 2005-12-20 | $21.28 | $21.28 | 54,500 | — | — |
| 2005-12-19 | $22.58 | $22.58 | 34,100 | — | — |
| 2005-12-16 | $24.04 | $24.04 | 46,100 | — | — |
| 2005-12-15 | $24.60 | $24.60 | 33,900 | — | — |
| 2005-12-14 | $22.94 | $22.94 | 8,100 | — | — |
| 2005-12-13 | $23.23 | $23.23 | 14,600 | — | — |
| 2005-12-12 | $23.00 | $23.00 | 31,700 | — | — |
| 2005-12-09 | $22.87 | $22.87 | 9,900 | — | — |
| 2005-12-08 | $22.95 | $22.95 | 17,600 | — | — |
| 2005-12-07 | $22.85 | $22.85 | 18,800 | — | — |
| 2005-12-06 | $22.60 | $22.60 | 20,000 | — | — |
| 2005-12-05 | $22.75 | $22.75 | 28,000 | — | — |
| 2005-12-02 | $23.66 | $23.66 | 22,000 | — | — |
| 2005-12-01 | $22.94 | $22.94 | 35,100 | — | — |
| 2005-11-30 | $23.36 | $23.36 | 33,600 | — | — |
| 2005-11-29 | $23.94 | $23.94 | 80,200 | — | — |
| 2005-11-28 | $24.82 | $24.82 | 107,000 | — | — |
| 2005-11-25 | $23.92 | $23.92 | 7,400 | — | — |
| 2005-11-23 | $23.89 | $23.89 | 36,000 | — | — |
| 2005-11-22 | $23.65 | $23.65 | 97,000 | — | — |
| 2005-11-21 | $22.62 | $22.62 | 11,300 | — | — |
| 2005-11-18 | $22.50 | $22.50 | 15,000 | — | — |
| 2005-11-17 | $22.33 | $22.33 | 10,100 | — | — |
| 2005-11-16 | $22.21 | $22.21 | 90,800 | — | — |
| 2005-11-15 | $21.56 | $21.56 | 19,900 | — | — |
| 2005-11-14 | $20.97 | $20.97 | 8,100 | — | — |
| 2005-11-11 | $20.67 | $20.67 | 10,100 | — | — |
| 2005-11-10 | $20.50 | $20.50 | 21,000 | — | — |
| 2005-11-09 | $20.32 | $20.32 | 28,800 | — | — |
| 2005-11-08 | $20.10 | $20.10 | 20,100 | — | — |
| 2005-11-07 | $20.18 | $20.18 | 15,000 | — | — |
| 2005-11-04 | $20.08 | $20.08 | 15,400 | — | — |
| 2005-11-03 | $20.70 | $20.70 | 14,300 | — | — |
| 2005-11-02 | $20.91 | $20.91 | 30,800 | — | — |
| 2005-11-01 | $20.29 | $20.29 | 29,200 | — | — |
| 2005-10-31 | $20.15 | $20.15 | 13,300 | — | — |
| 2005-10-28 | $19.59 | $19.59 | 11,700 | — | — |
| 2005-10-27 | $19.28 | $19.28 | 16,500 | — | — |
| 2005-10-26 | $19.34 | $19.34 | 5,400 | — | — |
| 2005-10-25 | $19.35 | $19.35 | 32,800 | — | — |
| 2005-10-24 | $19.60 | $19.60 | 44,800 | — | — |
| 2005-10-21 | $19.37 | $19.37 | 4,600 | — | — |
| 2005-10-20 | $19.10 | $19.10 | 5,900 | — | — |
| 2005-10-19 | $19.23 | $19.23 | 8,600 | — | — |
| 2005-10-18 | $19.15 | $19.15 | 16,800 | — | — |
| 2005-10-17 | $19.11 | $19.11 | 11,600 | — | — |
| 2005-10-14 | $19.24 | $19.24 | 2,600 | — | — |
| 2005-10-13 | $19.06 | $19.06 | 42,200 | — | — |
| 2005-10-12 | $19.07 | $19.07 | 17,600 | — | — |
| 2005-10-11 | $19.11 | $19.11 | 9,900 | — | — |
| 2005-10-10 | $19.06 | $19.06 | 3,400 | — | — |
| 2005-10-07 | $19.27 | $19.27 | 17,400 | — | — |
| 2005-10-06 | $18.48 | $18.48 | 19,900 | — | — |
| 2005-10-05 | $17.97 | $17.97 | 9,800 | — | — |
| 2005-10-04 | $18.65 | $18.65 | 14,400 | — | — |
| 2005-10-03 | $18.85 | $18.85 | 7,900 | — | — |
| 2005-09-30 | $18.58 | $18.58 | 14,100 | — | — |
| 2005-09-29 | $18.18 | $18.18 | 4,600 | — | — |
| 2005-09-28 | $18.13 | $18.13 | 115,200 | — | — |
| 2005-09-27 | $17.70 | $17.70 | 4,700 | — | — |
| 2005-09-26 | $17.74 | $17.74 | 3,600 | — | — |
| 2005-09-23 | $17.77 | $17.77 | 64,000 | — | — |
| 2005-09-22 | $17.15 | $17.15 | 125,400 | — | — |
| 2005-09-21 | $17.50 | $17.50 | 80,800 | — | — |
| 2005-09-20 | $17.18 | $17.18 | 158,100 | — | — |
| 2005-09-19 | $18.26 | $18.26 | 4,200 | — | — |
| 2005-09-16 | $18.24 | $18.24 | 37,700 | — | — |
| 2005-09-15 | $18.10 | $18.10 | 14,800 | — | — |
| 2005-09-14 | $18.10 | $18.10 | 11,200 | — | — |
| 2005-09-13 | $18.10 | $18.10 | 34,800 | — | — |
| 2005-09-12 | $18.25 | $18.25 | 15,200 | — | — |
| 2005-09-09 | $18.09 | $18.09 | 5,600 | — | — |
| 2005-09-08 | $17.50 | $17.50 | 56,400 | — | — |
| 2005-09-07 | $17.27 | $17.27 | 35,100 | — | — |
| 2005-09-06 | $17.40 | $17.40 | 33,200 | — | — |
| 2005-09-02 | $17.41 | $17.41 | 4,000 | — | — |
| 2005-09-01 | $17.29 | $17.29 | 44,900 | — | — |
| 2005-08-31 | $17.29 | $17.29 | 45,500 | — | — |
| 2005-08-30 | $17.39 | $17.39 | 56,500 | — | — |
| 2005-08-29 | $17.62 | $17.62 | 6,200 | — | — |
| 2005-08-26 | $17.82 | $17.82 | 23,900 | — | — |
| 2005-08-25 | $18.12 | $18.12 | 20,000 | — | — |
| 2005-08-24 | $18.05 | $18.05 | 58,200 | — | — |
| 2005-08-23 | $18.20 | $18.20 | 44,200 | — | — |
| 2005-08-22 | $18.35 | $18.35 | 6,000 | — | — |
| 2005-08-19 | $18.22 | $18.22 | 25,200 | — | — |
| 2005-08-18 | $18.29 | $18.29 | 7,200 | — | — |
| 2005-08-17 | $18.45 | $18.45 | 10,000 | — | — |
| 2005-08-16 | $18.47 | $18.47 | 16,000 | — | — |
| 2005-08-15 | $19.08 | $19.08 | 24,000 | — | — |
| 2005-08-12 | $18.22 | $18.22 | 18,300 | — | — |
| 2005-08-11 | $18.88 | $18.88 | 30,800 | — | — |
| 2005-08-10 | $18.11 | $18.11 | 25,500 | — | — |
| 2005-08-09 | $18.00 | $18.00 | 28,600 | — | — |
| 2005-08-08 | $18.00 | $18.00 | 39,500 | — | — |
| 2005-08-05 | $17.87 | $17.87 | 19,300 | — | — |
| 2005-08-04 | $18.15 | $18.15 | 17,900 | — | — |
| 2005-08-03 | $18.55 | $18.55 | 6,400 | — | — |
| 2005-08-02 | $18.10 | $18.10 | 36,300 | — | — |
| 2005-08-01 | $17.90 | $17.90 | 48,800 | — | — |
| 2005-07-29 | $18.25 | $18.25 | 75,000 | — | — |
| 2005-07-28 | $18.55 | $18.55 | 66,100 | — | — |
| 2005-07-27 | $18.03 | $18.03 | 24,800 | — | — |
| 2005-07-26 | $18.16 | $18.16 | 18,800 | — | — |
| 2005-07-25 | $17.99 | $17.99 | 67,200 | — | — |
| 2005-07-22 | $17.10 | $17.10 | 72,000 | — | — |
| 2005-07-21 | $17.02 | $17.02 | 12,500 | — | — |
| 2005-07-20 | $16.61 | $16.61 | 14,000 | — | — |
| 2005-07-19 | $16.39 | $16.39 | 14,000 | — | — |
| 2005-07-18 | $16.53 | $16.53 | 15,300 | — | — |
| 2005-07-15 | $16.40 | $16.40 | 68,000 | — | — |
| 2005-07-14 | $16.66 | $16.66 | 15,600 | — | — |
| 2005-07-13 | $16.64 | $16.64 | 12,300 | — | — |
| 2005-07-12 | $16.51 | $16.51 | 16,700 | — | — |
| 2005-07-11 | $16.60 | $16.60 | 20,700 | — | — |
| 2005-07-08 | $16.71 | $16.71 | 17,300 | — | — |
| 2005-07-07 | $16.68 | $16.68 | 31,900 | — | — |
| 2005-07-06 | $16.81 | $16.81 | 26,400 | — | — |
| 2005-07-05 | $17.01 | $17.01 | 28,300 | — | — |
| 2005-07-01 | $16.80 | $16.80 | 54,000 | — | — |
| 2005-06-30 | $16.89 | $16.89 | 53,300 | — | — |
| 2005-06-29 | $16.04 | $16.04 | 46,700 | — | — |
| 2005-06-28 | $15.73 | $15.73 | 41,900 | — | — |
| 2005-06-27 | $15.35 | $15.35 | 32,700 | — | — |
| 2005-06-24 | $14.86 | $14.86 | 523,600 | — | — |
| 2005-06-23 | $13.84 | $13.84 | 1,056,800 | — | — |
| 2005-06-22 | $13.57 | $13.57 | 219,300 | — | — |
| 2005-06-21 | $14.42 | $14.42 | 139,100 | — | — |
| 2005-06-20 | $14.30 | $14.30 | 47,500 | — | — |
| 2005-06-17 | $15.01 | $15.01 | 58,500 | — | — |
| 2005-06-16 | $15.29 | $15.29 | 61,600 | — | — |
| 2005-06-15 | $15.80 | $15.80 | 35,200 | — | — |
| 2005-06-14 | $16.74 | $16.74 | 36,100 | — | — |
| 2005-06-13 | $16.87 | $16.87 | 23,400 | — | — |
| 2005-06-10 | $16.75 | $16.75 | 16,100 | — | — |
| 2005-06-09 | $16.67 | $16.67 | 83,200 | — | — |
| 2005-06-08 | $17.07 | $17.07 | 16,000 | — | — |
| 2005-06-07 | $17.54 | $17.54 | 23,100 | — | — |
| 2005-06-06 | $17.55 | $17.55 | 19,800 | — | — |
| 2005-06-03 | $17.26 | $17.26 | 12,500 | — | — |
| 2005-06-02 | $17.20 | $17.20 | 6,600 | — | — |
| 2005-06-01 | $17.13 | $17.13 | 9,700 | — | — |
| 2005-05-31 | $16.70 | $16.70 | 13,500 | — | — |
| 2005-05-27 | $16.96 | $16.96 | 7,600 | — | — |
| 2005-05-26 | $17.00 | $17.00 | 11,800 | — | — |
| 2005-05-25 | $17.25 | $17.25 | 29,700 | — | — |
| 2005-05-24 | $17.00 | $17.00 | 5,400 | — | — |
| 2005-05-23 | $17.39 | $17.39 | 8,100 | — | — |
| 2005-05-20 | $17.13 | $17.13 | 23,800 | — | — |
| 2005-05-19 | $16.84 | $16.84 | 41,700 | — | — |
| 2005-05-18 | $16.04 | $16.04 | 99,200 | — | — |
| 2005-05-17 | $15.05 | $15.05 | 20,500 | — | — |
| 2005-05-16 | $14.95 | $14.95 | 59,700 | — | — |
| 2005-05-13 | $14.50 | $14.50 | 29,200 | — | — |
| 2005-05-12 | $15.00 | $15.00 | 84,900 | — | — |
| 2005-05-11 | $14.98 | $14.98 | 18,900 | — | — |
| 2005-05-10 | $15.02 | $15.02 | 76,800 | — | — |
| 2005-05-09 | $14.93 | $14.93 | 265,500 | — | — |
| 2005-05-06 | $15.26 | $15.26 | 20,100 | — | — |
| 2005-05-05 | $15.63 | $15.63 | 131,900 | — | — |
| 2005-05-04 | $15.79 | $15.79 | 180,600 | — | — |
| 2005-05-03 | $15.48 | $15.48 | 26,100 | — | — |
| 2005-05-02 | $15.99 | $15.99 | 72,200 | — | — |
| 2005-04-29 | $15.94 | $15.94 | 64,500 | — | — |
| 2005-04-28 | $15.88 | $15.88 | 24,500 | — | — |
| 2005-04-27 | $15.40 | $15.40 | 19,400 | — | — |
| 2005-04-26 | $15.70 | $15.70 | 16,300 | — | — |
| 2005-04-25 | $16.16 | $16.16 | 48,000 | — | — |
| 2005-04-22 | $16.46 | $16.46 | 48,300 | — | — |
| 2005-04-21 | $17.95 | $17.95 | 39,600 | — | — |
| 2005-04-20 | $17.82 | $17.82 | 64,600 | — | — |
| 2005-04-19 | $16.83 | $16.83 | 14,900 | — | — |
| 2005-04-18 | $16.80 | $16.80 | 18,400 | — | — |
| 2005-04-15 | $17.48 | $17.48 | 10,400 | — | — |
| 2005-04-14 | $17.86 | $17.86 | 94,500 | — | — |
| 2005-04-13 | $18.65 | $18.65 | 26,800 | — | — |
| 2005-04-12 | $18.45 | $18.45 | 28,100 | — | — |
| 2005-04-11 | $18.60 | $18.60 | 32,100 | — | — |
| 2005-04-08 | $19.50 | $19.50 | 51,800 | — | — |
| 2005-04-07 | $20.00 | $20.00 | 26,400 | — | — |
| 2005-04-06 | $20.30 | $20.30 | 10,000 | — | — |
| 2005-04-05 | $20.70 | $20.70 | 37,300 | — | — |
| 2005-04-04 | $19.99 | $19.99 | 33,000 | — | — |
| 2005-04-01 | $20.38 | $20.38 | 156,000 | — | — |
| 2005-03-31 | $21.10 | $21.10 | 348,500 | — | — |
| 2005-03-30 | $21.53 | $21.53 | 44,800 | — | — |
| 2005-03-29 | $21.85 | $21.85 | 47,200 | — | — |
| 2005-03-28 | $21.90 | $21.90 | 113,100 | — | — |
| 2005-03-24 | $22.25 | $22.25 | 76,600 | — | — |
| 2005-03-23 | $22.25 | $22.25 | 27,700 | — | — |
| 2005-03-22 | $22.90 | $22.90 | 37,700 | — | — |
| 2005-03-21 | $22.14 | $22.14 | 23,500 | — | — |
| 2005-03-18 | $22.40 | $22.40 | 43,900 | — | — |
| 2005-03-17 | $21.95 | $21.95 | 39,200 | — | — |
| 2005-03-16 | $22.16 | $22.16 | 35,700 | — | — |
| 2005-03-15 | $22.64 | $22.64 | 27,200 | — | — |
| 2005-03-14 | $22.71 | $22.71 | 113,800 | — | — |
| 2005-03-11 | $22.25 | $22.25 | 19,100 | — | — |
| 2005-03-10 | $21.57 | $21.57 | 51,600 | — | — |
| 2005-03-09 | $21.65 | $21.65 | 11,700 | — | — |
| 2005-03-08 | $21.59 | $21.59 | 103,900 | — | — |
| 2005-03-07 | $22.11 | $22.11 | 24,200 | — | — |
| 2005-03-04 | $22.50 | $22.50 | 24,800 | — | — |
| 2005-03-03 | $22.96 | $22.96 | 7,400 | — | — |
| 2005-03-02 | $23.50 | $23.50 | 30,900 | — | — |
| 2005-03-01 | $22.53 | $22.53 | 34,700 | — | — |
| 2005-02-28 | $22.57 | $22.57 | 17,600 | — | — |
| 2005-02-25 | $22.75 | $22.75 | 27,400 | — | — |
| 2005-02-24 | $21.79 | $21.79 | 27,600 | — | — |
| 2005-02-23 | $21.50 | $21.50 | 67,700 | — | — |
| 2005-02-22 | $21.55 | $21.55 | 18,300 | — | — |
| 2005-02-18 | $21.40 | $21.40 | 143,500 | — | — |
| 2005-02-17 | $21.20 | $21.20 | 252,800 | — | — |
| 2005-02-16 | $21.77 | $21.77 | 246,100 | — | — |
| 2005-02-15 | $22.75 | $22.75 | 194,400 | — | — |
| 2005-02-14 | $22.90 | $22.90 | 546,700 | — | — |
| 2005-02-11 | $22.50 | $22.50 | 3,273,100 | — | — |