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
- 2005-05-06 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 | $21.61 | $21.61 | 151,800 | — | — |
| 2005-12-29 | $21.51 | $21.51 | 151,600 | — | — |
| 2005-12-28 | $21.47 | $21.47 | 224,800 | — | — |
| 2005-12-27 | $21.17 | $21.17 | 223,800 | — | — |
| 2005-12-23 | $20.67 | $20.67 | 276,200 | — | — |
| 2005-12-22 | $20.38 | $20.38 | 102,800 | — | — |
| 2005-12-21 | $19.94 | $19.94 | 36,200 | — | — |
| 2005-12-20 | $20.20 | $20.20 | 37,400 | — | — |
| 2005-12-19 | $19.97 | $19.97 | 171,400 | — | — |
| 2005-12-16 | $20.38 | $20.38 | 85,800 | — | — |
| 2005-12-15 | $20.32 | $20.32 | 136,200 | — | — |
| 2005-12-14 | $20.53 | $20.53 | 64,200 | — | — |
| 2005-12-13 | $20.72 | $20.72 | 174,000 | — | — |
| 2005-12-12 | $20.45 | $20.45 | 159,200 | — | — |
| 2005-12-09 | $20.98 | $20.98 | 115,800 | — | — |
| 2005-12-08 | $20.99 | $20.99 | 103,200 | — | — |
| 2005-12-07 | $20.70 | $20.70 | 103,400 | — | — |
| 2005-12-06 | $20.72 | $20.72 | 216,200 | — | — |
| 2005-12-05 | $20.80 | $20.80 | 133,600 | — | — |
| 2005-12-02 | $20.43 | $20.43 | 134,800 | — | — |
| 2005-12-01 | $20.33 | $20.33 | 327,800 | — | — |
| 2005-11-30 | $19.79 | $19.79 | 234,000 | — | — |
| 2005-11-29 | $19.84 | $19.84 | 307,000 | — | — |
| 2005-11-28 | $19.40 | $19.40 | 387,200 | — | — |
| 2005-11-25 | $18.98 | $18.98 | 97,200 | — | — |
| 2005-11-23 | $18.75 | $18.75 | 124,000 | — | — |
| 2005-11-22 | $18.50 | $18.50 | 390,000 | — | — |
| 2005-11-21 | $18.51 | $18.51 | 299,400 | — | — |
| 2005-11-18 | $18.81 | $18.81 | 317,600 | — | — |
| 2005-11-17 | $19.09 | $19.09 | 568,200 | — | — |
| 2005-11-16 | $18.42 | $18.42 | 285,600 | — | — |
| 2005-11-15 | $18.21 | $18.21 | 382,400 | — | — |
| 2005-11-14 | $18.96 | $18.96 | 727,800 | — | — |
| 2005-11-11 | $18.00 | $18.00 | 162,000 | — | — |
| 2005-11-10 | $17.89 | $17.89 | 173,200 | — | — |
| 2005-11-09 | $17.92 | $17.92 | 2,122,600 | — | — |
| 2005-11-08 | $18.03 | $18.03 | 472,000 | — | — |
| 2005-11-07 | $18.33 | $18.33 | 909,000 | — | — |
| 2005-11-04 | $17.50 | $17.50 | 54,600 | — | — |
| 2005-11-03 | $17.13 | $17.13 | 157,200 | — | — |
| 2005-11-02 | $17.50 | $17.50 | 238,000 | — | — |
| 2005-11-01 | $17.65 | $17.65 | 118,200 | — | — |
| 2005-10-31 | $17.07 | $17.07 | 163,600 | — | — |
| 2005-10-28 | $16.23 | $16.23 | 40,200 | — | — |
| 2005-10-27 | $15.77 | $15.77 | 53,800 | — | — |
| 2005-10-26 | $15.80 | $15.80 | 34,400 | — | — |
| 2005-10-25 | $15.66 | $15.66 | 18,200 | — | — |
| 2005-10-24 | $15.86 | $15.85 | 31,800 | — | — |
| 2005-10-21 | $15.90 | $15.90 | 49,200 | — | — |
| 2005-10-20 | $15.50 | $15.50 | 66,000 | — | — |
| 2005-10-19 | $15.66 | $15.66 | 177,200 | — | — |
| 2005-10-18 | $15.91 | $15.91 | 45,200 | — | — |
| 2005-10-17 | $16.10 | $16.10 | 33,200 | — | — |
| 2005-10-14 | $16.37 | $16.37 | 36,400 | — | — |
| 2005-10-13 | $16.38 | $16.38 | 104,800 | — | — |
| 2005-10-12 | $16.50 | $16.50 | 166,600 | — | — |
| 2005-10-11 | $16.78 | $16.78 | 41,200 | — | — |
| 2005-10-10 | $16.75 | $16.75 | 53,200 | — | — |
| 2005-10-07 | $16.81 | $16.81 | 46,600 | — | — |
| 2005-10-06 | $16.78 | $16.78 | 170,800 | — | — |
| 2005-10-05 | $16.47 | $16.47 | 185,400 | — | — |
| 2005-10-04 | $16.57 | $16.57 | 110,400 | — | — |
| 2005-10-03 | $16.50 | $16.50 | 92,600 | — | — |
| 2005-09-30 | $16.32 | $16.32 | 116,400 | — | — |
| 2005-09-29 | $16.33 | $16.33 | 113,600 | — | — |
| 2005-09-28 | $15.94 | $15.94 | 228,600 | — | — |
| 2005-09-27 | $15.68 | $15.68 | 160,400 | — | — |
| 2005-09-26 | $15.83 | $15.83 | 198,600 | — | — |
| 2005-09-23 | $15.03 | $15.03 | 110,200 | — | — |
| 2005-09-22 | $14.75 | $14.75 | 100,200 | — | — |
| 2005-09-21 | $14.35 | $14.35 | 119,000 | — | — |
| 2005-09-20 | $14.60 | $14.60 | 259,000 | — | — |
| 2005-09-19 | $15.11 | $15.11 | 223,800 | — | — |
| 2005-09-16 | $15.83 | $15.83 | 333,800 | — | — |
| 2005-09-15 | $16.33 | $16.33 | 147,800 | — | — |
| 2005-09-14 | $16.96 | $16.96 | 94,800 | — | — |
| 2005-09-13 | $17.08 | $17.08 | 104,400 | — | — |
| 2005-09-12 | $17.00 | $17.00 | 48,600 | — | — |
| 2005-09-09 | $16.88 | $16.88 | 48,400 | — | — |
| 2005-09-08 | $16.75 | $16.75 | 388,600 | — | — |
| 2005-09-07 | $16.74 | $16.74 | 141,400 | — | — |
| 2005-09-06 | $16.95 | $16.95 | 162,800 | — | — |
| 2005-09-02 | $16.38 | $16.38 | 45,000 | — | — |
| 2005-09-01 | $16.17 | $16.17 | 239,000 | — | — |
| 2005-08-31 | $16.49 | $16.49 | 69,000 | — | — |
| 2005-08-30 | $15.90 | $15.90 | 113,400 | — | — |
| 2005-08-29 | $16.32 | $16.32 | 34,400 | — | — |
| 2005-08-26 | $16.41 | $16.41 | 270,600 | — | — |
| 2005-08-25 | $16.55 | $16.55 | 137,200 | — | — |
| 2005-08-24 | $15.74 | $15.74 | 43,200 | — | — |
| 2005-08-23 | $15.72 | $15.72 | 40,600 | — | — |
| 2005-08-22 | $15.71 | $15.71 | 51,000 | — | — |
| 2005-08-19 | $15.52 | $15.52 | 204,000 | — | — |
| 2005-08-18 | $15.45 | $15.45 | 774,200 | — | — |
| 2005-08-17 | $15.00 | $15.00 | 426,400 | — | — |
| 2005-08-16 | $15.39 | $15.39 | 79,200 | — | — |
| 2005-08-15 | $16.06 | $16.06 | 106,200 | — | — |
| 2005-08-12 | $15.87 | $15.87 | 302,000 | — | — |
| 2005-08-11 | $14.71 | $14.71 | 156,200 | — | — |
| 2005-08-10 | $15.50 | $15.50 | 29,600 | — | — |
| 2005-08-09 | $15.63 | $15.63 | 36,600 | — | — |
| 2005-08-08 | $15.72 | $15.72 | 41,600 | — | — |
| 2005-08-05 | $16.24 | $16.24 | 64,200 | — | — |
| 2005-08-04 | $16.82 | $16.82 | 25,600 | — | — |
| 2005-08-03 | $17.40 | $17.40 | 87,600 | — | — |
| 2005-08-02 | $16.92 | $16.92 | 73,800 | — | — |
| 2005-08-01 | $17.24 | $17.24 | 18,800 | — | — |
| 2005-07-29 | $17.10 | $17.10 | 28,000 | — | — |
| 2005-07-28 | $17.19 | $17.19 | 125,000 | — | — |
| 2005-07-27 | $16.92 | $16.92 | 37,800 | — | — |
| 2005-07-26 | $16.80 | $16.80 | 80,600 | — | — |
| 2005-07-25 | $17.07 | $17.07 | 97,600 | — | — |
| 2005-07-22 | $17.06 | $17.06 | 20,800 | — | — |
| 2005-07-21 | $16.92 | $16.92 | 64,000 | — | — |
| 2005-07-20 | $17.00 | $17.00 | 17,800 | — | — |
| 2005-07-19 | $16.76 | $16.76 | 38,400 | — | — |
| 2005-07-18 | $16.61 | $16.61 | 82,600 | — | — |
| 2005-07-15 | $16.58 | $16.58 | 35,200 | — | — |
| 2005-07-14 | $16.40 | $16.40 | 67,000 | — | — |
| 2005-07-13 | $16.09 | $16.09 | 280,200 | — | — |
| 2005-07-12 | $15.60 | $15.60 | 54,200 | — | — |
| 2005-07-11 | $15.59 | $15.59 | 58,400 | — | — |
| 2005-07-08 | $15.68 | $15.68 | 151,200 | — | — |
| 2005-07-07 | $15.52 | $15.52 | 151,200 | — | — |
| 2005-07-06 | $15.48 | $15.48 | 145,400 | — | — |
| 2005-07-05 | $14.93 | $14.92 | 164,600 | — | — |
| 2005-07-01 | $14.56 | $14.56 | 132,000 | — | — |
| 2005-06-30 | $14.58 | $14.58 | 141,400 | — | — |
| 2005-06-29 | $15.29 | $15.29 | 210,200 | — | — |
| 2005-06-28 | $15.14 | $15.13 | 51,000 | — | — |
| 2005-06-27 | $15.03 | $15.03 | 101,800 | — | — |
| 2005-06-24 | $15.04 | $15.04 | 330,000 | — | — |
| 2005-06-23 | $15.23 | $15.23 | 207,000 | — | — |
| 2005-06-22 | $14.98 | $14.98 | 112,400 | — | — |
| 2005-06-21 | $14.98 | $14.98 | 62,600 | — | — |
| 2005-06-20 | $14.59 | $14.59 | 202,400 | — | — |
| 2005-06-17 | $15.13 | $15.13 | 128,200 | — | — |
| 2005-06-16 | $15.15 | $15.15 | 583,400 | — | — |
| 2005-06-15 | $14.92 | $14.92 | 729,600 | — | — |
| 2005-06-14 | $13.58 | $13.58 | 17,800 | — | — |
| 2005-06-13 | $13.66 | $13.66 | 215,200 | — | — |
| 2005-06-10 | $13.70 | $13.70 | 17,400 | — | — |
| 2005-06-09 | $13.67 | $13.67 | 80,600 | — | — |
| 2005-06-08 | $14.00 | $14.00 | 129,400 | — | — |
| 2005-06-07 | $14.38 | $14.38 | 84,800 | — | — |
| 2005-06-06 | $14.09 | $14.09 | 99,600 | — | — |
| 2005-06-03 | $13.81 | $13.81 | 50,000 | — | — |
| 2005-06-02 | $13.55 | $13.55 | 435,400 | — | — |
| 2005-06-01 | $13.00 | $13.00 | 663,000 | — | — |
| 2005-05-31 | $12.82 | $12.82 | 212,000 | — | — |
| 2005-05-27 | $12.70 | $12.70 | 289,800 | — | — |
| 2005-05-26 | $12.65 | $12.65 | 319,400 | — | — |
| 2005-05-25 | $12.54 | $12.54 | 226,600 | — | — |
| 2005-05-24 | $12.88 | $12.88 | 60,600 | — | — |
| 2005-05-23 | $12.90 | $12.90 | 113,800 | — | — |
| 2005-05-20 | $12.75 | $12.75 | 230,800 | — | — |
| 2005-05-19 | $12.85 | $12.85 | 93,600 | — | — |
| 2005-05-18 | $12.56 | $12.56 | 341,800 | — | — |
| 2005-05-17 | $12.42 | $12.42 | 80,200 | — | — |
| 2005-05-16 | $11.58 | $11.58 | 102,200 | — | — |
| 2005-05-13 | $11.56 | $11.56 | 154,200 | — | — |
| 2005-05-12 | $11.75 | $11.75 | 252,200 | — | — |
| 2005-05-11 | $12.13 | $12.12 | 282,400 | — | — |
| 2005-05-10 | $12.05 | $12.05 | 358,800 | — | — |
| 2005-05-09 | $12.26 | $12.26 | 805,000 | — | — |
| 2005-05-06 | $12.44 | $12.44 | 6,796,600 | — | — |