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
- 1999-07-23 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 | $18.58 | $18.58 | 1,535,250 | — | — |
| 2005-12-29 | $19.13 | $19.13 | 620,770 | — | — |
| 2005-12-28 | $19.38 | $19.38 | 822,480 | — | — |
| 2005-12-27 | $19.40 | $19.40 | 739,450 | — | — |
| 2005-12-23 | $19.85 | $19.85 | 679,880 | — | — |
| 2005-12-22 | $19.81 | $19.81 | 700,580 | — | — |
| 2005-12-21 | $19.88 | $19.88 | 859,740 | — | — |
| 2005-12-20 | $19.90 | $19.90 | 1,212,100 | — | — |
| 2005-12-19 | $20.25 | $20.25 | 1,110,440 | — | — |
| 2005-12-16 | $20.57 | $20.57 | 1,127,460 | — | — |
| 2005-12-15 | $20.53 | $20.53 | 661,480 | — | — |
| 2005-12-14 | $20.53 | $20.53 | 839,040 | — | — |
| 2005-12-13 | $20.43 | $20.43 | 880,900 | — | — |
| 2005-12-12 | $20.33 | $20.33 | 1,686,820 | — | — |
| 2005-12-09 | $19.56 | $19.56 | 801,780 | — | — |
| 2005-12-08 | $19.38 | $19.38 | 1,379,080 | — | — |
| 2005-12-07 | $19.25 | $19.25 | 2,420,060 | — | — |
| 2005-12-06 | $20.02 | $20.02 | 1,336,070 | — | — |
| 2005-12-05 | $20.45 | $20.45 | 692,070 | — | — |
| 2005-12-02 | $20.66 | $20.66 | 695,980 | — | — |
| 2005-12-01 | $20.62 | $20.62 | 1,055,010 | — | — |
| 2005-11-30 | $20.74 | $20.74 | 961,630 | — | — |
| 2005-11-29 | $20.50 | $20.50 | 764,060 | — | — |
| 2005-11-28 | $20.50 | $20.50 | 1,346,190 | — | — |
| 2005-11-25 | $20.70 | $20.70 | 312,110 | — | — |
| 2005-11-23 | $20.61 | $20.61 | 1,136,200 | — | — |
| 2005-11-22 | $20.41 | $20.41 | 834,440 | — | — |
| 2005-11-21 | $20.40 | $20.40 | 730,020 | — | — |
| 2005-11-18 | $20.21 | $20.21 | 789,820 | — | — |
| 2005-11-17 | $20.42 | $20.42 | 1,110,440 | — | — |
| 2005-11-16 | $20.04 | $20.04 | 915,860 | — | — |
| 2005-11-15 | $20.02 | $20.02 | 943,000 | — | — |
| 2005-11-14 | $19.73 | $19.73 | 1,320,200 | — | — |
| 2005-11-11 | $20.21 | $20.21 | 678,500 | — | — |
| 2005-11-10 | $20.23 | $20.23 | 1,000,730 | — | — |
| 2005-11-09 | $19.96 | $19.96 | 1,268,910 | — | — |
| 2005-11-08 | $19.72 | $19.72 | 1,334,000 | — | — |
| 2005-11-07 | $19.31 | $19.31 | 1,121,480 | — | — |
| 2005-11-04 | $19.62 | $19.62 | 708,400 | — | — |
| 2005-11-03 | $19.61 | $19.61 | 1,191,170 | — | — |
| 2005-11-02 | $19.80 | $19.80 | 1,040,060 | — | — |
| 2005-11-01 | $19.39 | $19.39 | 1,199,450 | — | — |
| 2005-10-31 | $19.20 | $19.20 | 1,421,170 | — | — |
| 2005-10-28 | $18.60 | $18.60 | 1,390,810 | — | — |
| 2005-10-27 | $18.56 | $18.56 | 1,213,940 | — | — |
| 2005-10-26 | $18.90 | $18.90 | 1,488,790 | — | — |
| 2005-10-25 | $19.36 | $19.36 | 2,250,320 | — | — |
| 2005-10-24 | $19.13 | $19.13 | 4,940,170 | — | — |
| 2005-10-21 | $18.11 | $18.11 | 1,362,060 | — | — |
| 2005-10-20 | $17.84 | $17.84 | 1,825,050 | — | — |
| 2005-10-19 | $18.40 | $18.40 | 1,746,390 | — | — |
| 2005-10-18 | $17.35 | $17.35 | 1,026,950 | — | — |
| 2005-10-17 | $17.24 | $17.24 | 940,470 | — | — |
| 2005-10-14 | $17.39 | $17.39 | 1,066,740 | — | — |
| 2005-10-13 | $17.17 | $17.17 | 1,513,630 | — | — |
| 2005-10-12 | $16.52 | $16.52 | 1,112,740 | — | — |
| 2005-10-11 | $16.78 | $16.78 | 1,110,900 | — | — |
| 2005-10-10 | $16.82 | $16.82 | 840,420 | — | — |
| 2005-10-07 | $16.61 | $16.61 | 749,340 | — | — |
| 2005-10-06 | $16.55 | $16.55 | 1,243,150 | — | — |
| 2005-10-05 | $16.63 | $16.63 | 878,140 | — | — |
| 2005-10-04 | $16.86 | $16.86 | 905,280 | — | — |
| 2005-10-03 | $17.35 | $17.35 | 1,061,680 | — | — |
| 2005-09-30 | $17.57 | $17.57 | 678,040 | — | — |
| 2005-09-29 | $17.69 | $17.69 | 1,260,860 | — | — |
| 2005-09-28 | $17.62 | $17.62 | 1,371,720 | — | — |
| 2005-09-27 | $17.30 | $17.30 | 1,652,320 | — | — |
| 2005-09-26 | $16.71 | $16.71 | 837,660 | — | — |
| 2005-09-23 | $16.16 | $16.16 | 857,440 | — | — |
| 2005-09-22 | $16.08 | $16.08 | 582,360 | — | — |
| 2005-09-21 | $16.10 | $16.10 | 779,700 | — | — |
| 2005-09-20 | $16.15 | $16.15 | 858,590 | — | — |
| 2005-09-19 | $16.15 | $16.15 | 653,660 | — | — |
| 2005-09-16 | $16.39 | $16.39 | 1,280,640 | — | — |
| 2005-09-15 | $16.18 | $16.18 | 739,680 | — | — |
| 2005-09-14 | $16.52 | $16.52 | 606,510 | — | — |
| 2005-09-13 | $16.86 | $16.86 | 759,000 | — | — |
| 2005-09-12 | $16.98 | $16.98 | 1,072,030 | — | — |
| 2005-09-09 | $16.96 | $16.96 | 627,210 | — | — |
| 2005-09-08 | $16.96 | $16.96 | 710,470 | — | — |
| 2005-09-07 | $16.75 | $16.75 | 710,240 | — | — |
| 2005-09-06 | $16.59 | $16.59 | 853,990 | — | — |
| 2005-09-02 | $16.13 | $16.13 | 651,590 | — | — |
| 2005-09-01 | $16.12 | $16.12 | 1,116,420 | — | — |
| 2005-08-31 | $16.32 | $16.32 | 1,100,550 | — | — |
| 2005-08-30 | $16.11 | $16.11 | 745,430 | — | — |
| 2005-08-29 | $16.40 | $16.40 | 936,790 | — | — |
| 2005-08-26 | $16.53 | $16.53 | 1,537,550 | — | — |
| 2005-08-25 | $17.00 | $17.00 | 1,044,200 | — | — |
| 2005-08-24 | $17.15 | $17.15 | 2,681,340 | — | — |
| 2005-08-23 | $16.20 | $16.20 | 871,930 | — | — |
| 2005-08-22 | $16.21 | $16.21 | 774,870 | — | — |
| 2005-08-19 | $16.18 | $16.18 | 1,061,910 | — | — |
| 2005-08-18 | $16.28 | $16.28 | 889,180 | — | — |
| 2005-08-17 | $16.09 | $16.09 | 411,470 | — | — |
| 2005-08-16 | $16.07 | $16.07 | 455,860 | — | — |
| 2005-08-15 | $16.17 | $16.17 | 700,120 | — | — |
| 2005-08-12 | $16.33 | $16.33 | 1,017,980 | — | — |
| 2005-08-11 | $16.31 | $16.31 | 1,427,150 | — | — |
| 2005-08-10 | $15.67 | $15.67 | 2,637,640 | — | — |
| 2005-08-09 | $15.93 | $15.93 | 1,357,460 | — | — |
| 2005-08-08 | $16.16 | $16.16 | 1,696,020 | — | — |
| 2005-08-05 | $16.61 | $16.61 | 1,876,570 | — | — |
| 2005-08-04 | $17.34 | $17.34 | 1,291,450 | — | — |
| 2005-08-03 | $17.41 | $17.41 | 1,591,830 | — | — |
| 2005-08-02 | $17.44 | $17.44 | 1,302,490 | — | — |
| 2005-08-01 | $17.39 | $17.39 | 1,060,300 | — | — |
| 2005-07-29 | $17.44 | $17.44 | 1,435,200 | — | — |
| 2005-07-28 | $17.51 | $17.51 | 964,850 | — | — |
| 2005-07-27 | $17.50 | $17.50 | 1,791,700 | — | — |
| 2005-07-26 | $17.28 | $17.28 | 13,229,370 | — | — |
| 2005-07-25 | $15.86 | $15.86 | 1,429,910 | — | — |
| 2005-07-22 | $15.98 | $15.98 | 638,480 | — | — |
| 2005-07-21 | $15.78 | $15.78 | 1,834,020 | — | — |
| 2005-07-20 | $15.91 | $15.91 | 1,501,210 | — | — |
| 2005-07-19 | $15.61 | $15.61 | 850,540 | — | — |
| 2005-07-18 | $15.49 | $15.49 | 758,540 | — | — |
| 2005-07-15 | $15.33 | $15.33 | 724,730 | — | — |
| 2005-07-14 | $15.61 | $15.61 | 2,419,140 | — | — |
| 2005-07-13 | $15.17 | $15.17 | 777,400 | — | — |
| 2005-07-12 | $15.14 | $15.14 | 925,750 | — | — |
| 2005-07-11 | $15.30 | $15.30 | 761,300 | — | — |
| 2005-07-08 | $15.26 | $15.26 | 651,360 | — | — |
| 2005-07-07 | $15.11 | $15.11 | 527,620 | — | — |
| 2005-07-06 | $15.00 | $15.00 | 903,210 | — | — |
| 2005-07-05 | $15.05 | $15.05 | 634,800 | — | — |
| 2005-07-01 | $14.97 | $14.97 | 1,554,110 | — | — |
| 2005-06-30 | $14.97 | $14.97 | 1,179,670 | — | — |
| 2005-06-29 | $14.89 | $14.89 | 1,349,640 | — | — |
| 2005-06-28 | $14.73 | $14.73 | 1,339,750 | — | — |
| 2005-06-27 | $14.28 | $14.28 | 1,388,970 | — | — |
| 2005-06-24 | $14.68 | $14.68 | 1,425,310 | — | — |
| 2005-06-23 | $14.44 | $14.44 | 1,622,420 | — | — |
| 2005-06-22 | $15.00 | $15.00 | 975,660 | — | — |
| 2005-06-21 | $15.05 | $15.05 | 946,680 | — | — |
| 2005-06-20 | $15.32 | $15.32 | 932,880 | — | — |
| 2005-06-17 | $15.18 | $15.18 | 1,033,390 | — | — |
| 2005-06-16 | $15.43 | $15.43 | 1,595,510 | — | — |
| 2005-06-15 | $15.52 | $15.52 | 1,362,290 | — | — |
| 2005-06-14 | $15.40 | $15.40 | 1,037,300 | — | — |
| 2005-06-13 | $15.53 | $15.53 | 1,046,040 | — | — |
| 2005-06-10 | $15.23 | $15.23 | 740,140 | — | — |
| 2005-06-09 | $15.24 | $15.24 | 1,100,090 | — | — |
| 2005-06-08 | $15.02 | $15.02 | 1,373,560 | — | — |
| 2005-06-07 | $15.22 | $15.22 | 974,510 | — | — |
| 2005-06-06 | $15.40 | $15.40 | 1,090,200 | — | — |
| 2005-06-03 | $15.65 | $15.65 | 1,560,320 | — | — |
| 2005-06-02 | $16.31 | $16.31 | 3,120,640 | — | — |
| 2005-06-01 | $15.47 | $15.47 | 1,596,430 | — | — |
| 2005-05-31 | $15.25 | $15.25 | 740,370 | — | — |
| 2005-05-27 | $15.30 | $15.30 | 906,200 | — | — |
| 2005-05-26 | $15.08 | $15.08 | 2,138,540 | — | — |
| 2005-05-25 | $15.45 | $15.45 | 990,380 | — | — |
| 2005-05-24 | $15.99 | $15.99 | 596,390 | — | — |
| 2005-05-23 | $15.83 | $15.83 | 791,430 | — | — |
| 2005-05-20 | $15.70 | $15.70 | 626,750 | — | — |
| 2005-05-19 | $15.70 | $15.70 | 827,080 | — | — |
| 2005-05-18 | $15.60 | $15.60 | 908,500 | — | — |
| 2005-05-17 | $15.78 | $15.78 | 540,730 | — | — |
| 2005-05-16 | $15.47 | $15.47 | 1,004,180 | — | — |
| 2005-05-13 | $15.28 | $15.28 | 554,990 | — | — |
| 2005-05-12 | $15.35 | $15.35 | 654,580 | — | — |
| 2005-05-11 | $15.54 | $15.54 | 833,750 | — | — |
| 2005-05-10 | $15.55 | $15.55 | 904,360 | — | — |
| 2005-05-09 | $15.65 | $15.65 | 867,330 | — | — |
| 2005-05-06 | $15.69 | $15.69 | 845,480 | — | — |
| 2005-05-05 | $15.64 | $15.64 | 1,490,630 | — | — |
| 2005-05-04 | $15.71 | $15.71 | 1,296,970 | — | — |
| 2005-05-03 | $15.61 | $15.61 | 1,031,090 | — | — |
| 2005-05-02 | $15.57 | $15.57 | 994,980 | — | — |
| 2005-04-29 | $15.53 | $15.53 | 1,206,580 | — | — |
| 2005-04-28 | $15.32 | $15.32 | 1,150,460 | — | — |
| 2005-04-27 | $15.44 | $15.44 | 1,439,800 | — | — |
| 2005-04-26 | $15.43 | $15.43 | 1,255,110 | — | — |
| 2005-04-25 | $16.00 | $16.00 | 1,308,700 | — | — |
| 2005-04-22 | $15.69 | $15.69 | 1,183,120 | — | — |
| 2005-04-21 | $16.26 | $16.26 | 1,320,890 | — | — |
| 2005-04-20 | $15.70 | $15.70 | 1,720,630 | — | — |
| 2005-04-19 | $15.66 | $15.66 | 8,554,620 | — | — |
| 2005-04-18 | $16.28 | $16.28 | 2,627,060 | — | — |
| 2005-04-15 | $15.96 | $15.96 | 1,418,410 | — | — |
| 2005-04-14 | $15.99 | $15.99 | 1,680,380 | — | — |
| 2005-04-13 | $15.81 | $15.81 | 1,156,210 | — | — |
| 2005-04-12 | $16.02 | $16.02 | 1,380,230 | — | — |
| 2005-04-11 | $15.71 | $15.71 | 1,609,310 | — | — |
| 2005-04-08 | $15.87 | $15.87 | 1,152,530 | — | — |
| 2005-04-07 | $16.02 | $16.02 | 1,884,160 | — | — |
| 2005-04-06 | $15.78 | $15.78 | 2,319,090 | — | — |
| 2005-04-05 | $15.71 | $15.71 | 2,535,750 | — | — |
| 2005-04-04 | $15.49 | $15.49 | 1,703,610 | — | — |
| 2005-04-01 | $14.95 | $14.95 | 2,054,820 | — | — |
| 2005-03-31 | $14.92 | $14.92 | 2,892,480 | — | — |
| 2005-03-30 | $14.90 | $14.90 | 12,059,590 | — | — |
| 2005-03-29 | $14.60 | $14.60 | 27,224,640 | — | — |
| 2005-03-28 | $17.50 | $17.50 | 1,321,810 | — | — |
| 2005-03-24 | $17.34 | $17.34 | 869,860 | — | — |
| 2005-03-23 | $17.47 | $17.47 | 807,300 | — | — |
| 2005-03-22 | $17.60 | $17.60 | 983,250 | — | — |
| 2005-03-21 | $17.58 | $17.58 | 1,577,340 | — | — |
| 2005-03-18 | $17.19 | $17.19 | 1,025,800 | — | — |
| 2005-03-17 | $17.40 | $17.40 | 521,640 | — | — |
| 2005-03-16 | $17.16 | $17.16 | 1,131,600 | — | — |
| 2005-03-15 | $17.25 | $17.25 | 1,330,780 | — | — |
| 2005-03-14 | $17.60 | $17.60 | 1,414,500 | — | — |
| 2005-03-11 | $17.83 | $17.83 | 1,248,670 | — | — |
| 2005-03-10 | $17.49 | $17.49 | 1,423,930 | — | — |
| 2005-03-09 | $17.20 | $17.20 | 2,163,610 | — | — |
| 2005-03-08 | $17.80 | $17.80 | 1,430,600 | — | — |
| 2005-03-07 | $18.10 | $18.10 | 2,386,250 | — | — |
| 2005-03-04 | $17.81 | $17.81 | 1,766,630 | — | — |
| 2005-03-03 | $17.36 | $17.36 | 1,800,440 | — | — |
| 2005-03-02 | $16.90 | $16.90 | 1,077,780 | — | — |
| 2005-03-01 | $17.03 | $17.03 | 1,470,160 | — | — |
| 2005-02-28 | $16.66 | $16.66 | 1,276,040 | — | — |
| 2005-02-25 | $16.28 | $16.28 | 843,640 | — | — |
| 2005-02-24 | $16.17 | $16.17 | 1,225,210 | — | — |
| 2005-02-23 | $16.00 | $16.00 | 1,262,930 | — | — |
| 2005-02-22 | $16.23 | $16.23 | 1,103,540 | — | — |
| 2005-02-18 | $16.50 | $16.50 | 1,053,400 | — | — |
| 2005-02-17 | $16.33 | $16.33 | 957,030 | — | — |
| 2005-02-16 | $16.76 | $16.76 | 1,548,590 | — | — |
| 2005-02-15 | $16.87 | $16.87 | 1,967,420 | — | — |
| 2005-02-14 | $16.40 | $16.40 | 1,418,640 | — | — |
| 2005-02-11 | $16.03 | $16.03 | 1,070,420 | — | — |
| 2005-02-10 | $15.67 | $15.67 | 1,124,240 | — | — |
| 2005-02-09 | $15.83 | $15.83 | 1,265,920 | — | — |
| 2005-02-08 | $16.07 | $16.07 | 1,272,130 | — | — |
| 2005-02-07 | $15.94 | $15.94 | 2,347,840 | — | — |
| 2005-02-04 | $15.57 | $15.57 | 2,881,210 | — | — |
| 2005-02-03 | $14.78 | $14.78 | 1,699,470 | — | — |
| 2005-02-02 | $14.47 | $14.47 | 1,024,190 | — | — |
| 2005-02-01 | $14.30 | $14.30 | 554,530 | — | — |
| 2005-01-31 | $14.12 | $14.12 | 1,031,090 | — | — |
| 2005-01-28 | $13.64 | $13.64 | 1,052,710 | — | — |
| 2005-01-27 | $14.03 | $14.03 | 890,560 | — | — |
| 2005-01-26 | $14.03 | $14.03 | 941,620 | — | — |
| 2005-01-25 | $13.50 | $13.50 | 1,000,040 | — | — |
| 2005-01-24 | $13.60 | $13.60 | 1,055,700 | — | — |
| 2005-01-21 | $13.87 | $13.87 | 834,440 | — | — |
| 2005-01-20 | $13.83 | $13.83 | 1,132,290 | — | — |
| 2005-01-19 | $14.37 | $14.37 | 913,560 | — | — |
| 2005-01-18 | $14.52 | $14.52 | 1,063,060 | — | — |
| 2005-01-14 | $14.59 | $14.59 | 2,270,330 | — | — |
| 2005-01-13 | $14.28 | $14.28 | 2,814,740 | — | — |
| 2005-01-12 | $13.90 | $13.90 | 1,449,690 | — | — |
| 2005-01-11 | $13.45 | $13.45 | 1,152,530 | — | — |
| 2005-01-10 | $13.35 | $13.35 | 1,066,740 | — | — |
| 2005-01-07 | $13.23 | $13.23 | 1,213,710 | — | — |
| 2005-01-06 | $13.39 | $13.39 | 1,123,090 | — | — |
| 2005-01-05 | $13.64 | $13.64 | 2,177,640 | — | — |
| 2005-01-04 | $14.19 | $14.19 | 1,441,640 | — | — |
| 2005-01-03 | $14.69 | $14.69 | 1,151,150 | — | — |