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
- 1986-11-26 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 | $20.42 | $23.72 | 54,600 | — | — |
| 2005-12-29 | $20.87 | $24.25 | 29,100 | — | — |
| 2005-12-28 | $20.96 | $24.35 | 9,000 | — | — |
| 2005-12-27 | $21.41 | $24.88 | 11,400 | — | — |
| 2005-12-23 | $21.28 | $24.72 | 19,500 | — | — |
| 2005-12-22 | $20.95 | $24.34 | 70,500 | — | — |
| 2005-12-21 | $20.92 | $24.30 | 13,500 | — | — |
| 2005-12-20 | $20.88 | $24.25 | 28,500 | — | — |
| 2005-12-19 | $21.11 | $24.53 | 47,400 | — | — |
| 2005-12-16 | $21.55 | $25.04 | 116,100 | — | — |
| 2005-12-15 | $21.34 | $24.79 | 32,400 | — | — |
| 2005-12-14 | $21.34 | $24.79 | 123,900 | — | — |
| 2005-12-13 | $20.79 | $24.15 | 7,800 | — | — |
| 2005-12-12 | $20.87 | $24.25 | 47,700 | — | — |
| 2005-12-09 | $21.05 | $24.45 | 12,000 | — | — |
| 2005-12-08 | $20.91 | $24.29 | 24,900 | — | — |
| 2005-12-07 | $20.93 | $24.32 | 62,400 | — | — |
| 2005-12-06 | $21.27 | $24.72 | 46,200 | — | — |
| 2005-12-05 | $20.99 | $24.39 | 33,000 | — | — |
| 2005-12-02 | $21.42 | $24.89 | 64,200 | — | — |
| 2005-12-01 | $21.41 | $24.88 | 104,700 | — | — |
| 2005-11-30 | $21.07 | $24.48 | 119,100 | — | — |
| 2005-11-29 | $20.99 | $24.38 | 57,900 | — | — |
| 2005-11-28 | $20.81 | $24.17 | 102,000 | — | — |
| 2005-11-25 | $20.61 | $23.95 | 2,400 | — | — |
| 2005-11-23 | $20.55 | $23.88 | 16,500 | — | — |
| 2005-11-22 | $20.66 | $24.00 | 41,400 | — | — |
| 2005-11-21 | $21.04 | $24.44 | 27,900 | — | — |
| 2005-11-18 | $21.25 | $24.69 | 24,300 | — | — |
| 2005-11-17 | $20.75 | $24.11 | 95,100 | — | — |
| 2005-11-16 | $20.63 | $23.96 | 41,100 | — | — |
| 2005-11-15 | $20.85 | $24.23 | 58,200 | — | — |
| 2005-11-14 | $21.32 | $24.77 | 40,500 | — | — |
| 2005-11-11 | $21.24 | $24.68 | 23,700 | — | — |
| 2005-11-10 | $21.30 | $24.75 | 28,500 | — | — |
| 2005-11-09 | $20.75 | $24.11 | 99,300 | — | — |
| 2005-11-08 | $20.64 | $23.98 | 56,100 | — | — |
| 2005-11-07 | $20.66 | $24.00 | 89,100 | — | — |
| 2005-11-04 | $20.75 | $24.11 | 49,800 | — | — |
| 2005-11-03 | $20.43 | $23.74 | 108,300 | — | — |
| 2005-11-02 | $20.66 | $24.00 | 79,500 | — | — |
| 2005-11-01 | $20.46 | $23.74 | 92,700 | — | — |
| 2005-10-31 | $20.65 | $23.96 | 150,600 | — | — |
| 2005-10-28 | $20.33 | $23.60 | 62,400 | — | — |
| 2005-10-27 | $20.00 | $23.21 | 48,900 | — | — |
| 2005-10-26 | $20.31 | $23.57 | 128,100 | — | — |
| 2005-10-25 | $21.08 | $24.47 | 54,600 | — | — |
| 2005-10-24 | $21.16 | $24.56 | 74,400 | — | — |
| 2005-10-21 | $20.96 | $24.32 | 96,300 | — | — |
| 2005-10-20 | $20.80 | $24.13 | 442,500 | — | — |
| 2005-10-19 | $20.35 | $23.62 | 264,300 | — | — |
| 2005-10-18 | $19.24 | $22.32 | 15,900 | — | — |
| 2005-10-17 | $19.20 | $22.28 | 259,800 | — | — |
| 2005-10-14 | $19.21 | $22.30 | 69,900 | — | — |
| 2005-10-13 | $19.18 | $22.26 | 55,500 | — | — |
| 2005-10-12 | $19.28 | $22.38 | 108,600 | — | — |
| 2005-10-11 | $19.44 | $22.56 | 370,800 | — | — |
| 2005-10-10 | $19.52 | $22.65 | 30,900 | — | — |
| 2005-10-07 | $19.50 | $22.63 | 12,900 | — | — |
| 2005-10-06 | $19.35 | $22.46 | 44,100 | — | — |
| 2005-10-05 | $19.42 | $22.53 | 57,300 | — | — |
| 2005-10-04 | $19.90 | $23.09 | 93,600 | — | — |
| 2005-10-03 | $19.81 | $22.99 | 90,600 | — | — |
| 2005-09-30 | $19.63 | $22.78 | 18,900 | — | — |
| 2005-09-29 | $19.63 | $22.78 | 100,500 | — | — |
| 2005-09-28 | $19.52 | $22.65 | 88,800 | — | — |
| 2005-09-27 | $19.42 | $22.53 | 81,000 | — | — |
| 2005-09-26 | $19.38 | $22.49 | 61,500 | — | — |
| 2005-09-23 | $19.43 | $22.55 | 80,400 | — | — |
| 2005-09-22 | $19.18 | $22.26 | 332,700 | — | — |
| 2005-09-21 | $19.30 | $22.40 | 247,800 | — | — |
| 2005-09-20 | $19.39 | $22.51 | 89,700 | — | — |
| 2005-09-19 | $19.35 | $22.45 | 55,800 | — | — |
| 2005-09-16 | $19.46 | $22.59 | 104,400 | — | — |
| 2005-09-15 | $18.97 | $22.02 | 19,500 | — | — |
| 2005-09-14 | $19.01 | $22.06 | 46,800 | — | — |
| 2005-09-13 | $19.19 | $22.27 | 10,500 | — | — |
| 2005-09-12 | $19.37 | $22.48 | 42,600 | — | — |
| 2005-09-09 | $19.51 | $22.64 | 26,700 | — | — |
| 2005-09-08 | $19.46 | $22.58 | 59,100 | — | — |
| 2005-09-07 | $19.47 | $22.59 | 30,300 | — | — |
| 2005-09-06 | $19.46 | $22.58 | 49,800 | — | — |
| 2005-09-02 | $19.29 | $22.39 | 24,900 | — | — |
| 2005-09-01 | $19.34 | $22.45 | 40,200 | — | — |
| 2005-08-31 | $19.37 | $22.48 | 40,800 | — | — |
| 2005-08-30 | $18.78 | $21.79 | 60,300 | — | — |
| 2005-08-29 | $18.92 | $21.96 | 29,700 | — | — |
| 2005-08-26 | $18.68 | $21.68 | 132,300 | — | — |
| 2005-08-25 | $19.04 | $22.10 | 21,000 | — | — |
| 2005-08-24 | $19.23 | $22.32 | 28,200 | — | — |
| 2005-08-23 | $19.05 | $22.10 | 46,500 | — | — |
| 2005-08-22 | $18.99 | $22.04 | 25,800 | — | — |
| 2005-08-19 | $18.86 | $21.89 | 25,800 | — | — |
| 2005-08-18 | $18.96 | $22.01 | 38,700 | — | — |
| 2005-08-17 | $18.93 | $21.96 | 29,700 | — | — |
| 2005-08-16 | $18.99 | $22.03 | 23,100 | — | — |
| 2005-08-15 | $19.33 | $22.43 | 106,200 | — | — |
| 2005-08-12 | $18.90 | $21.93 | 164,700 | — | — |
| 2005-08-11 | $19.26 | $22.35 | 59,400 | — | — |
| 2005-08-10 | $19.29 | $22.39 | 44,400 | — | — |
| 2005-08-09 | $19.37 | $22.47 | 38,100 | — | — |
| 2005-08-08 | $19.52 | $22.66 | 86,700 | — | — |
| 2005-08-05 | $19.75 | $22.92 | 63,900 | — | — |
| 2005-08-04 | $19.39 | $22.50 | 125,400 | — | — |
| 2005-08-03 | $19.62 | $22.77 | 51,300 | — | — |
| 2005-08-02 | $19.62 | $22.75 | 59,100 | — | — |
| 2005-08-01 | $19.06 | $22.09 | 26,700 | — | — |
| 2005-07-29 | $19.09 | $22.12 | 78,000 | — | — |
| 2005-07-28 | $19.28 | $22.35 | 27,000 | — | — |
| 2005-07-27 | $19.04 | $22.07 | 72,600 | — | — |
| 2005-07-26 | $18.93 | $21.94 | 32,700 | — | — |
| 2005-07-25 | $18.89 | $21.90 | 105,300 | — | — |
| 2005-07-22 | $18.92 | $21.93 | 86,400 | — | — |
| 2005-07-21 | $18.84 | $21.84 | 39,600 | — | — |
| 2005-07-20 | $18.91 | $21.92 | 161,100 | — | — |
| 2005-07-19 | $18.33 | $21.25 | 50,700 | — | — |
| 2005-07-18 | $18.00 | $20.87 | 55,800 | — | — |
| 2005-07-15 | $18.21 | $21.10 | 22,200 | — | — |
| 2005-07-14 | $18.13 | $21.01 | 117,900 | — | — |
| 2005-07-13 | $18.24 | $21.15 | 29,100 | — | — |
| 2005-07-12 | $18.34 | $21.26 | 48,300 | — | — |
| 2005-07-11 | $18.54 | $21.49 | 47,100 | — | — |
| 2005-07-08 | $18.80 | $21.80 | 62,700 | — | — |
| 2005-07-07 | $19.00 | $22.02 | 35,100 | — | — |
| 2005-07-06 | $18.92 | $21.93 | 26,100 | — | — |
| 2005-07-05 | $18.93 | $21.95 | 28,500 | — | — |
| 2005-07-01 | $18.34 | $21.26 | 26,700 | — | — |
| 2005-06-30 | $18.24 | $21.14 | 62,100 | — | — |
| 2005-06-29 | $18.53 | $21.48 | 49,200 | — | — |
| 2005-06-28 | $18.48 | $21.42 | 23,100 | — | — |
| 2005-06-27 | $18.07 | $20.95 | 28,500 | — | — |
| 2005-06-24 | $17.75 | $20.57 | 113,100 | — | — |
| 2005-06-23 | $17.90 | $20.75 | 57,600 | — | — |
| 2005-06-22 | $18.45 | $21.39 | 247,500 | — | — |
| 2005-06-21 | $18.14 | $21.02 | 48,300 | — | — |
| 2005-06-20 | $18.19 | $21.08 | 38,100 | — | — |
| 2005-06-17 | $17.68 | $20.50 | 95,100 | — | — |
| 2005-06-16 | $17.85 | $20.69 | 173,700 | — | — |
| 2005-06-15 | $17.47 | $20.25 | 115,200 | — | — |
| 2005-06-14 | $17.58 | $20.38 | 55,200 | — | — |
| 2005-06-13 | $17.42 | $20.20 | 62,100 | — | — |
| 2005-06-10 | $17.43 | $20.21 | 12,900 | — | — |
| 2005-06-09 | $17.64 | $20.45 | 46,200 | — | — |
| 2005-06-08 | $17.88 | $20.72 | 20,700 | — | — |
| 2005-06-07 | $18.20 | $21.10 | 21,000 | — | — |
| 2005-06-06 | $18.04 | $20.91 | 26,400 | — | — |
| 2005-06-03 | $18.32 | $21.23 | 59,100 | — | — |
| 2005-06-02 | $18.64 | $21.60 | 23,100 | — | — |
| 2005-06-01 | $18.35 | $21.27 | 39,000 | — | — |
| 2005-05-31 | $18.56 | $21.51 | 19,200 | — | — |
| 2005-05-27 | $18.41 | $21.34 | 21,600 | — | — |
| 2005-05-26 | $18.23 | $21.13 | 21,600 | — | — |
| 2005-05-25 | $18.22 | $21.12 | 28,200 | — | — |
| 2005-05-24 | $18.41 | $21.34 | 81,900 | — | — |
| 2005-05-23 | $18.50 | $21.44 | 40,200 | — | — |
| 2005-05-20 | $18.28 | $21.19 | 28,500 | — | — |
| 2005-05-19 | $18.07 | $20.94 | 28,500 | — | — |
| 2005-05-18 | $18.19 | $21.09 | 44,100 | — | — |
| 2005-05-17 | $17.88 | $20.72 | 40,200 | — | — |
| 2005-05-16 | $17.95 | $20.81 | 64,800 | — | — |
| 2005-05-13 | $17.83 | $20.67 | 200,100 | — | — |
| 2005-05-12 | $17.68 | $20.50 | 84,600 | — | — |
| 2005-05-11 | $17.76 | $20.58 | 165,600 | — | — |
| 2005-05-10 | $17.50 | $20.26 | 101,400 | — | — |
| 2005-05-09 | $18.00 | $20.84 | 39,600 | — | — |
| 2005-05-06 | $17.50 | $20.26 | 77,100 | — | — |
| 2005-05-05 | $17.88 | $20.70 | 24,900 | — | — |
| 2005-05-04 | $17.93 | $20.76 | 66,000 | — | — |
| 2005-05-03 | $17.80 | $20.61 | 47,100 | — | — |
| 2005-05-02 | $17.59 | $20.36 | 180,900 | — | — |
| 2005-04-29 | $17.00 | $19.68 | 49,500 | — | — |
| 2005-04-28 | $17.02 | $19.70 | 71,400 | — | — |
| 2005-04-27 | $17.53 | $20.30 | 118,500 | — | — |
| 2005-04-26 | $16.60 | $19.22 | 40,200 | — | — |
| 2005-04-25 | $16.81 | $19.46 | 36,900 | — | — |
| 2005-04-22 | $16.65 | $19.27 | 91,800 | — | — |
| 2005-04-21 | $17.25 | $19.97 | 157,500 | — | — |
| 2005-04-20 | $17.23 | $19.94 | 88,200 | — | — |
| 2005-04-19 | $16.96 | $19.63 | 44,700 | — | — |
| 2005-04-18 | $16.82 | $19.47 | 82,200 | — | — |
| 2005-04-15 | $16.84 | $19.49 | 48,000 | — | — |
| 2005-04-14 | $17.23 | $19.95 | 39,600 | — | — |
| 2005-04-13 | $17.27 | $19.99 | 45,000 | — | — |
| 2005-04-12 | $17.58 | $20.35 | 45,600 | — | — |
| 2005-04-11 | $17.27 | $19.99 | 72,600 | — | — |
| 2005-04-08 | $17.28 | $20.01 | 28,200 | — | — |
| 2005-04-07 | $17.33 | $20.06 | 123,000 | — | — |
| 2005-04-06 | $17.33 | $20.06 | 72,000 | — | — |
| 2005-04-05 | $17.35 | $20.08 | 15,600 | — | — |
| 2005-04-04 | $17.38 | $20.12 | 77,100 | — | — |
| 2005-04-01 | $17.37 | $20.11 | 85,800 | — | — |
| 2005-03-31 | $17.52 | $20.28 | 153,900 | — | — |
| 2005-03-30 | $17.40 | $20.14 | 69,900 | — | — |
| 2005-03-29 | $17.53 | $20.29 | 60,600 | — | — |
| 2005-03-28 | $17.72 | $20.51 | 25,500 | — | — |
| 2005-03-24 | $17.99 | $20.82 | 77,400 | — | — |
| 2005-03-23 | $17.84 | $20.65 | 108,000 | — | — |
| 2005-03-22 | $18.13 | $20.98 | 52,500 | — | — |
| 2005-03-21 | $18.36 | $21.25 | 595,500 | — | — |
| 2005-03-18 | $18.37 | $21.27 | 107,100 | — | — |
| 2005-03-17 | $18.39 | $21.29 | 121,800 | — | — |
| 2005-03-16 | $18.43 | $21.34 | 126,000 | — | — |
| 2005-03-15 | $18.57 | $21.49 | 75,900 | — | — |
| 2005-03-14 | $18.82 | $21.79 | 107,100 | — | — |
| 2005-03-11 | $18.86 | $21.83 | 45,600 | — | — |
| 2005-03-10 | $18.91 | $21.89 | 35,400 | — | — |
| 2005-03-09 | $18.93 | $21.92 | 27,300 | — | — |
| 2005-03-08 | $19.02 | $22.01 | 28,200 | — | — |
| 2005-03-07 | $19.58 | $22.66 | 36,000 | — | — |
| 2005-03-04 | $19.53 | $22.61 | 92,700 | — | — |
| 2005-03-03 | $19.19 | $22.22 | 65,700 | — | — |
| 2005-03-02 | $19.51 | $22.58 | 45,300 | — | — |
| 2005-03-01 | $19.33 | $22.38 | 121,800 | — | — |
| 2005-02-28 | $19.14 | $22.16 | 62,400 | — | — |
| 2005-02-25 | $19.22 | $22.24 | 33,300 | — | — |
| 2005-02-24 | $19.05 | $22.06 | 65,700 | — | — |
| 2005-02-23 | $18.86 | $21.83 | 30,900 | — | — |
| 2005-02-22 | $18.56 | $21.48 | 157,800 | — | — |
| 2005-02-18 | $19.34 | $22.39 | 41,100 | — | — |
| 2005-02-17 | $19.18 | $22.21 | 13,200 | — | — |
| 2005-02-16 | $19.45 | $22.52 | 42,300 | — | — |
| 2005-02-15 | $19.26 | $22.29 | 44,100 | — | — |
| 2005-02-14 | $19.45 | $22.51 | 34,200 | — | — |
| 2005-02-11 | $19.42 | $22.48 | 60,300 | — | — |
| 2005-02-10 | $18.99 | $21.98 | 78,600 | — | — |
| 2005-02-09 | $19.25 | $22.28 | 44,100 | — | — |
| 2005-02-08 | $19.28 | $22.29 | 48,900 | — | — |
| 2005-02-07 | $19.50 | $22.55 | 179,100 | — | — |
| 2005-02-04 | $19.30 | $22.32 | 124,200 | — | — |
| 2005-02-03 | $19.14 | $22.14 | 111,900 | — | — |
| 2005-02-02 | $19.21 | $22.21 | 173,400 | — | — |
| 2005-02-01 | $19.18 | $22.18 | 140,100 | — | — |
| 2005-01-31 | $19.06 | $22.04 | 117,300 | — | — |
| 2005-01-28 | $18.90 | $21.85 | 47,700 | — | — |
| 2005-01-27 | $19.35 | $22.38 | 19,500 | — | — |
| 2005-01-26 | $19.29 | $22.30 | 54,000 | — | — |
| 2005-01-25 | $18.94 | $21.90 | 15,300 | — | — |
| 2005-01-24 | $19.01 | $21.99 | 42,900 | — | — |
| 2005-01-21 | $19.17 | $22.16 | 44,400 | — | — |
| 2005-01-20 | $19.02 | $22.00 | 69,300 | — | — |
| 2005-01-19 | $19.12 | $22.11 | 63,600 | — | — |
| 2005-01-18 | $19.35 | $22.38 | 59,400 | — | — |
| 2005-01-14 | $19.30 | $22.32 | 16,800 | — | — |
| 2005-01-13 | $19.37 | $22.40 | 109,500 | — | — |
| 2005-01-12 | $19.66 | $22.73 | 40,200 | — | — |
| 2005-01-11 | $19.69 | $22.77 | 36,000 | — | — |
| 2005-01-10 | $19.67 | $22.74 | 58,200 | — | — |
| 2005-01-07 | $19.40 | $22.43 | 36,000 | — | — |
| 2005-01-06 | $19.82 | $22.92 | 51,900 | — | — |
| 2005-01-05 | $19.97 | $23.09 | 76,800 | — | — |
| 2005-01-04 | $19.95 | $23.07 | 73,200 | — | — |
| 2005-01-03 | $19.89 | $23.00 | 40,200 | — | — |