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
- 1991-07-24 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 | $27.67 | $27.67 | 963,500 | — | — |
| 2005-12-29 | $27.48 | $27.48 | 517,100 | — | — |
| 2005-12-28 | $28.12 | $28.12 | 767,200 | — | — |
| 2005-12-27 | $28.20 | $28.20 | 612,800 | — | — |
| 2005-12-23 | $28.79 | $28.79 | 566,900 | — | — |
| 2005-12-22 | $28.92 | $28.92 | 1,112,900 | — | — |
| 2005-12-21 | $27.91 | $27.91 | 1,342,400 | — | — |
| 2005-12-20 | $27.38 | $27.38 | 910,200 | — | — |
| 2005-12-19 | $27.09 | $27.09 | 998,100 | — | — |
| 2005-12-16 | $27.69 | $27.69 | 1,594,200 | — | — |
| 2005-12-15 | $27.70 | $27.70 | 1,490,000 | — | — |
| 2005-12-14 | $27.35 | $27.35 | 1,625,000 | — | — |
| 2005-12-13 | $27.26 | $27.26 | 1,268,500 | — | — |
| 2005-12-12 | $26.25 | $26.25 | 1,043,200 | — | — |
| 2005-12-09 | $26.48 | $26.48 | 950,000 | — | — |
| 2005-12-08 | $25.86 | $25.86 | 2,106,400 | — | — |
| 2005-12-07 | $25.10 | $25.10 | 801,300 | — | — |
| 2005-12-06 | $24.74 | $24.74 | 1,287,900 | — | — |
| 2005-12-05 | $25.18 | $25.18 | 720,800 | — | — |
| 2005-12-02 | $25.04 | $25.04 | 1,390,200 | — | — |
| 2005-12-01 | $25.70 | $25.70 | 1,323,600 | — | — |
| 2005-11-30 | $25.50 | $25.50 | 1,874,600 | — | — |
| 2005-11-29 | $25.16 | $25.16 | 1,397,500 | — | — |
| 2005-11-28 | $25.35 | $25.35 | 1,781,400 | — | — |
| 2005-11-25 | $26.04 | $26.04 | 371,800 | — | — |
| 2005-11-23 | $26.26 | $26.26 | 869,900 | — | — |
| 2005-11-22 | $26.37 | $26.37 | 1,345,700 | — | — |
| 2005-11-21 | $26.20 | $26.20 | 2,711,900 | — | — |
| 2005-11-18 | $26.82 | $26.82 | 1,380,000 | — | — |
| 2005-11-17 | $26.13 | $26.13 | 1,829,300 | — | — |
| 2005-11-16 | $25.06 | $25.06 | 2,345,200 | — | — |
| 2005-11-15 | $25.99 | $25.99 | 1,647,900 | — | — |
| 2005-11-14 | $26.19 | $26.19 | 1,459,400 | — | — |
| 2005-11-11 | $26.33 | $26.33 | 2,113,700 | — | — |
| 2005-11-10 | $25.60 | $25.60 | 1,891,300 | — | — |
| 2005-11-09 | $25.57 | $25.57 | 2,274,500 | — | — |
| 2005-11-08 | $24.57 | $24.57 | 1,299,000 | — | — |
| 2005-11-07 | $24.49 | $24.49 | 1,372,400 | — | — |
| 2005-11-04 | $23.88 | $23.88 | 1,095,400 | — | — |
| 2005-11-03 | $23.79 | $23.79 | 911,400 | — | — |
| 2005-11-02 | $24.00 | $24.00 | 1,514,100 | — | — |
| 2005-11-01 | $23.35 | $23.35 | 1,388,900 | — | — |
| 2005-10-31 | $22.75 | $22.75 | 884,600 | — | — |
| 2005-10-28 | $21.70 | $21.70 | 1,035,000 | — | — |
| 2005-10-27 | $22.26 | $22.26 | 1,167,900 | — | — |
| 2005-10-26 | $22.40 | $22.40 | 1,960,200 | — | — |
| 2005-10-25 | $23.59 | $23.59 | 963,600 | — | — |
| 2005-10-24 | $23.49 | $23.49 | 1,359,800 | — | — |
| 2005-10-21 | $22.35 | $22.35 | 1,519,400 | — | — |
| 2005-10-20 | $22.30 | $22.30 | 865,900 | — | — |
| 2005-10-19 | $22.76 | $22.76 | 1,185,200 | — | — |
| 2005-10-18 | $22.55 | $22.55 | 1,027,900 | — | — |
| 2005-10-17 | $22.63 | $22.63 | 1,048,500 | — | — |
| 2005-10-14 | $22.70 | $22.70 | 1,868,900 | — | — |
| 2005-10-13 | $22.13 | $22.13 | 2,654,800 | — | — |
| 2005-10-12 | $20.79 | $20.79 | 2,598,700 | — | — |
| 2005-10-11 | $20.87 | $20.87 | 1,231,500 | — | — |
| 2005-10-10 | $21.29 | $21.29 | 629,200 | — | — |
| 2005-10-07 | $21.53 | $21.53 | 1,540,900 | — | — |
| 2005-10-06 | $21.28 | $21.28 | 2,637,700 | — | — |
| 2005-10-05 | $22.35 | $22.35 | 2,719,300 | — | — |
| 2005-10-04 | $24.38 | $24.38 | 6,023,900 | — | — |
| 2005-10-03 | $24.31 | $24.31 | 3,675,700 | — | — |
| 2005-09-30 | $22.35 | $22.35 | 3,522,500 | — | — |
| 2005-09-29 | $20.88 | $20.88 | 2,347,400 | — | — |
| 2005-09-28 | $19.48 | $19.48 | 750,500 | — | — |
| 2005-09-27 | $19.06 | $19.06 | 884,200 | — | — |
| 2005-09-26 | $19.43 | $19.43 | 1,574,600 | — | — |
| 2005-09-23 | $18.96 | $18.96 | 1,082,500 | — | — |
| 2005-09-22 | $18.56 | $18.56 | 811,200 | — | — |
| 2005-09-21 | $19.03 | $19.03 | 897,600 | — | — |
| 2005-09-20 | $19.11 | $19.11 | 1,359,500 | — | — |
| 2005-09-19 | $19.28 | $19.28 | 721,900 | — | — |
| 2005-09-16 | $19.40 | $19.40 | 2,471,800 | — | — |
| 2005-09-15 | $18.92 | $18.92 | 880,100 | — | — |
| 2005-09-14 | $18.37 | $18.37 | 697,100 | — | — |
| 2005-09-13 | $18.91 | $18.91 | 987,400 | — | — |
| 2005-09-12 | $18.71 | $18.71 | 890,400 | — | — |
| 2005-09-09 | $18.48 | $18.48 | 930,700 | — | — |
| 2005-09-08 | $18.04 | $18.04 | 489,100 | — | — |
| 2005-09-07 | $18.21 | $18.21 | 760,300 | — | — |
| 2005-09-06 | $18.03 | $18.03 | 958,200 | — | — |
| 2005-09-02 | $17.90 | $17.90 | 706,900 | — | — |
| 2005-09-01 | $18.33 | $18.33 | 907,100 | — | — |
| 2005-08-31 | $18.40 | $18.40 | 1,007,800 | — | — |
| 2005-08-30 | $17.84 | $17.84 | 1,232,100 | — | — |
| 2005-08-29 | $17.93 | $17.93 | 653,800 | — | — |
| 2005-08-26 | $17.45 | $17.45 | 732,000 | — | — |
| 2005-08-25 | $17.90 | $17.90 | 699,300 | — | — |
| 2005-08-24 | $18.05 | $18.05 | 890,700 | — | — |
| 2005-08-23 | $17.89 | $17.89 | 1,818,400 | — | — |
| 2005-08-22 | $18.30 | $18.30 | 2,269,400 | — | — |
| 2005-08-19 | $18.80 | $18.80 | 7,458,700 | — | — |
| 2005-08-18 | $16.37 | $16.37 | 686,700 | — | — |
| 2005-08-17 | $16.51 | $16.51 | 592,000 | — | — |
| 2005-08-16 | $16.52 | $16.52 | 1,181,800 | — | — |
| 2005-08-15 | $17.03 | $17.03 | 929,700 | — | — |
| 2005-08-12 | $16.93 | $16.93 | 1,473,000 | — | — |
| 2005-08-11 | $16.57 | $16.57 | 1,294,500 | — | — |
| 2005-08-10 | $15.68 | $15.68 | 1,038,300 | — | — |
| 2005-08-09 | $15.53 | $15.53 | 747,900 | — | — |
| 2005-08-08 | $15.69 | $15.69 | 1,251,200 | — | — |
| 2005-08-05 | $16.29 | $16.29 | 3,051,400 | — | — |
| 2005-08-04 | $15.63 | $15.63 | 1,147,200 | — | — |
| 2005-08-03 | $16.05 | $16.05 | 1,218,800 | — | — |
| 2005-08-02 | $16.51 | $16.51 | 961,300 | — | — |
| 2005-08-01 | $16.11 | $16.11 | 890,000 | — | — |
| 2005-07-29 | $15.95 | $15.95 | 1,005,300 | — | — |
| 2005-07-28 | $16.24 | $16.24 | 2,012,200 | — | — |
| 2005-07-27 | $16.96 | $16.96 | 735,900 | — | — |
| 2005-07-26 | $16.94 | $16.94 | 864,700 | — | — |
| 2005-07-25 | $16.37 | $16.37 | 1,251,600 | — | — |
| 2005-07-22 | $17.14 | $17.14 | 1,336,400 | — | — |
| 2005-07-21 | $17.73 | $17.73 | 1,373,800 | — | — |
| 2005-07-20 | $17.67 | $17.67 | 1,509,700 | — | — |
| 2005-07-19 | $16.77 | $16.77 | 879,800 | — | — |
| 2005-07-18 | $16.82 | $16.82 | 788,700 | — | — |
| 2005-07-15 | $16.74 | $16.74 | 1,785,600 | — | — |
| 2005-07-14 | $16.61 | $16.61 | 734,200 | — | — |
| 2005-07-13 | $16.77 | $16.77 | 547,000 | — | — |
| 2005-07-12 | $16.82 | $16.82 | 1,763,900 | — | — |
| 2005-07-11 | $17.01 | $17.01 | 1,290,400 | — | — |
| 2005-07-08 | $16.99 | $16.99 | 1,436,200 | — | — |
| 2005-07-07 | $16.83 | $16.83 | 1,218,800 | — | — |
| 2005-07-06 | $16.37 | $16.37 | 809,100 | — | — |
| 2005-07-05 | $16.12 | $16.12 | 1,367,000 | — | — |
| 2005-07-01 | $16.33 | $16.33 | 1,998,700 | — | — |
| 2005-06-30 | $16.85 | $16.85 | 2,216,300 | — | — |
| 2005-06-29 | $16.52 | $16.52 | 1,212,600 | — | — |
| 2005-06-28 | $16.24 | $16.24 | 1,721,300 | — | — |
| 2005-06-27 | $15.69 | $15.69 | 871,500 | — | — |
| 2005-06-24 | $15.78 | $15.78 | 1,364,700 | — | — |
| 2005-06-23 | $15.50 | $15.50 | 987,500 | — | — |
| 2005-06-22 | $15.76 | $15.76 | 1,336,800 | — | — |
| 2005-06-21 | $16.00 | $16.00 | 1,768,400 | — | — |
| 2005-06-20 | $15.99 | $15.99 | 3,631,800 | — | — |
| 2005-06-17 | $15.30 | $15.30 | 4,199,700 | — | — |
| 2005-06-16 | $13.95 | $13.95 | 1,784,800 | — | — |
| 2005-06-15 | $13.23 | $13.23 | 1,245,000 | — | — |
| 2005-06-14 | $13.55 | $13.55 | 953,200 | — | — |
| 2005-06-13 | $13.30 | $13.30 | 729,100 | — | — |
| 2005-06-10 | $13.11 | $13.11 | 1,039,900 | — | — |
| 2005-06-09 | $12.99 | $12.99 | 2,505,000 | — | — |
| 2005-06-08 | $13.30 | $13.30 | 7,133,100 | — | — |
| 2005-06-07 | $13.19 | $13.19 | 1,482,000 | — | — |
| 2005-06-06 | $12.99 | $12.99 | 1,046,600 | — | — |
| 2005-06-03 | $13.07 | $13.07 | 755,800 | — | — |
| 2005-06-02 | $13.49 | $13.49 | 1,106,400 | — | — |
| 2005-06-01 | $13.32 | $13.32 | 1,768,400 | — | — |
| 2005-05-31 | $13.92 | $13.92 | 946,600 | — | — |
| 2005-05-27 | $14.07 | $14.07 | 517,800 | — | — |
| 2005-05-26 | $14.08 | $14.08 | 895,200 | — | — |
| 2005-05-25 | $13.90 | $13.90 | 958,000 | — | — |
| 2005-05-24 | $14.01 | $14.01 | 1,488,100 | — | — |
| 2005-05-23 | $14.00 | $14.00 | 2,277,300 | — | — |
| 2005-05-20 | $14.55 | $14.55 | 4,151,600 | — | — |
| 2005-05-19 | $14.00 | $14.00 | 3,204,700 | — | — |
| 2005-05-18 | $13.70 | $13.70 | 3,738,800 | — | — |
| 2005-05-17 | $13.20 | $13.20 | 2,545,900 | — | — |
| 2005-05-16 | $12.98 | $12.98 | 1,435,900 | — | — |
| 2005-05-13 | $12.79 | $12.79 | 1,956,700 | — | — |
| 2005-05-12 | $13.39 | $13.39 | 3,053,000 | — | — |
| 2005-05-11 | $13.40 | $13.40 | 5,647,700 | — | — |
| 2005-05-10 | $13.40 | $13.40 | 23,060,200 | — | — |
| 2005-05-09 | $11.19 | $11.19 | 784,100 | — | — |
| 2005-05-06 | $10.65 | $10.65 | 696,500 | — | — |
| 2005-05-05 | $10.00 | $10.00 | 458,100 | — | — |
| 2005-05-04 | $9.67 | $9.67 | 488,400 | — | — |
| 2005-05-03 | $9.57 | $9.57 | 386,800 | — | — |
| 2005-05-02 | $9.42 | $9.42 | 517,500 | — | — |
| 2005-04-29 | $9.53 | $9.53 | 397,200 | — | — |
| 2005-04-28 | $9.19 | $9.19 | 500,100 | — | — |
| 2005-04-27 | $9.45 | $9.45 | 508,100 | — | — |
| 2005-04-26 | $9.57 | $9.57 | 835,800 | — | — |
| 2005-04-25 | $9.96 | $9.96 | 333,400 | — | — |
| 2005-04-22 | $9.69 | $9.69 | 387,200 | — | — |
| 2005-04-21 | $9.74 | $9.74 | 487,400 | — | — |
| 2005-04-20 | $9.28 | $9.28 | 559,700 | — | — |
| 2005-04-19 | $9.46 | $9.46 | 490,200 | — | — |
| 2005-04-18 | $9.55 | $9.55 | 499,400 | — | — |
| 2005-04-15 | $9.57 | $9.57 | 645,700 | — | — |
| 2005-04-14 | $9.51 | $9.51 | 318,100 | — | — |
| 2005-04-13 | $9.64 | $9.64 | 487,300 | — | — |
| 2005-04-12 | $10.13 | $10.13 | 567,500 | — | — |
| 2005-04-11 | $10.03 | $10.03 | 494,300 | — | — |
| 2005-04-08 | $10.00 | $10.00 | 721,700 | — | — |
| 2005-04-07 | $9.96 | $9.96 | 611,100 | — | — |
| 2005-04-06 | $9.50 | $9.50 | 691,400 | — | — |
| 2005-04-05 | $9.01 | $9.01 | 781,500 | — | — |
| 2005-04-04 | $8.83 | $8.83 | 662,000 | — | — |
| 2005-04-01 | $9.10 | $9.10 | 518,700 | — | — |
| 2005-03-31 | $9.36 | $9.36 | 451,300 | — | — |
| 2005-03-30 | $9.46 | $9.46 | 467,200 | — | — |
| 2005-03-29 | $9.23 | $9.23 | 618,700 | — | — |
| 2005-03-28 | $9.64 | $9.64 | 405,300 | — | — |
| 2005-03-24 | $9.92 | $9.92 | 217,800 | — | — |
| 2005-03-23 | $9.96 | $9.96 | 589,000 | — | — |
| 2005-03-22 | $10.01 | $10.01 | 508,100 | — | — |
| 2005-03-21 | $10.09 | $10.09 | 478,700 | — | — |
| 2005-03-18 | $10.40 | $10.40 | 1,048,600 | — | — |
| 2005-03-17 | $10.36 | $10.36 | 390,100 | — | — |
| 2005-03-16 | $10.29 | $10.29 | 348,200 | — | — |
| 2005-03-15 | $10.34 | $10.34 | 451,800 | — | — |
| 2005-03-14 | $10.68 | $10.68 | 550,600 | — | — |
| 2005-03-11 | $10.14 | $10.14 | 502,700 | — | — |
| 2005-03-10 | $10.43 | $10.43 | 569,800 | — | — |
| 2005-03-09 | $10.35 | $10.35 | 489,300 | — | — |
| 2005-03-08 | $10.35 | $10.35 | 792,700 | — | — |
| 2005-03-07 | $10.43 | $10.43 | 573,400 | — | — |
| 2005-03-04 | $10.68 | $10.68 | 756,400 | — | — |
| 2005-03-03 | $11.45 | $11.45 | 478,500 | — | — |
| 2005-03-02 | $11.41 | $11.41 | 565,400 | — | — |
| 2005-03-01 | $11.74 | $11.74 | 788,400 | — | — |
| 2005-02-28 | $11.54 | $11.54 | 718,800 | — | — |
| 2005-02-25 | $11.99 | $11.99 | 440,200 | — | — |
| 2005-02-24 | $11.69 | $11.69 | 570,700 | — | — |
| 2005-02-23 | $11.49 | $11.49 | 531,700 | — | — |
| 2005-02-22 | $11.01 | $11.01 | 600,800 | — | — |
| 2005-02-18 | $11.43 | $11.43 | 773,100 | — | — |
| 2005-02-17 | $11.50 | $11.50 | 664,600 | — | — |
| 2005-02-16 | $11.42 | $11.42 | 565,800 | — | — |
| 2005-02-15 | $11.43 | $11.43 | 660,000 | — | — |
| 2005-02-14 | $11.20 | $11.20 | 558,900 | — | — |
| 2005-02-11 | $11.55 | $11.55 | 1,102,700 | — | — |
| 2005-02-10 | $11.32 | $11.32 | 901,100 | — | — |
| 2005-02-09 | $10.55 | $10.55 | 523,700 | — | — |
| 2005-02-08 | $11.02 | $11.02 | 551,200 | — | — |
| 2005-02-07 | $11.12 | $11.12 | 461,200 | — | — |
| 2005-02-04 | $11.30 | $11.30 | 804,500 | — | — |
| 2005-02-03 | $10.57 | $10.57 | 373,300 | — | — |
| 2005-02-02 | $10.57 | $10.57 | 453,200 | — | — |
| 2005-02-01 | $10.71 | $10.71 | 490,300 | — | — |
| 2005-01-31 | $10.17 | $10.17 | 392,500 | — | — |
| 2005-01-28 | $10.05 | $10.05 | 558,400 | — | — |
| 2005-01-27 | $10.34 | $10.34 | 369,300 | — | — |
| 2005-01-26 | $10.56 | $10.56 | 561,000 | — | — |
| 2005-01-25 | $10.44 | $10.44 | 591,000 | — | — |
| 2005-01-24 | $10.20 | $10.20 | 863,200 | — | — |
| 2005-01-21 | $10.20 | $10.20 | 576,200 | — | — |
| 2005-01-20 | $10.53 | $10.53 | 430,200 | — | — |
| 2005-01-19 | $10.48 | $10.48 | 485,000 | — | — |
| 2005-01-18 | $10.81 | $10.81 | 445,200 | — | — |
| 2005-01-14 | $10.52 | $10.52 | 550,500 | — | — |
| 2005-01-13 | $10.39 | $10.39 | 663,300 | — | — |
| 2005-01-12 | $11.19 | $11.19 | 683,200 | — | — |
| 2005-01-11 | $10.92 | $10.92 | 1,049,600 | — | — |
| 2005-01-10 | $10.78 | $10.78 | 871,900 | — | — |
| 2005-01-07 | $10.49 | $10.49 | 609,100 | — | — |
| 2005-01-06 | $10.52 | $10.52 | 1,108,000 | — | — |
| 2005-01-05 | $9.90 | $9.90 | 1,063,200 | — | — |
| 2005-01-04 | $10.09 | $10.09 | 908,300 | — | — |
| 2005-01-03 | $10.24 | $10.24 | 776,900 | — | — |