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
- 1994-05-19 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 | $19.30 | $27.99 | 13,160 | — | — |
| 2005-12-29 | $19.79 | $28.71 | 11,412 | — | — |
| 2005-12-28 | $19.84 | $28.78 | 20,871 | — | — |
| 2005-12-27 | $19.86 | $28.61 | 20,254 | — | — |
| 2005-12-23 | $19.91 | $28.68 | 2,982 | — | — |
| 2005-12-22 | $19.80 | $28.52 | 9,973 | — | — |
| 2005-12-21 | $19.45 | $28.02 | 5,141 | — | — |
| 2005-12-20 | $19.52 | $28.12 | 7,608 | — | — |
| 2005-12-19 | $19.66 | $28.31 | 21,385 | — | — |
| 2005-12-16 | $20.00 | $28.80 | 84,512 | — | — |
| 2005-12-15 | $19.73 | $28.41 | 13,468 | — | — |
| 2005-12-14 | $19.94 | $28.72 | 6,786 | — | — |
| 2005-12-13 | $19.84 | $28.58 | 15,628 | — | — |
| 2005-12-12 | $20.36 | $29.32 | 24,367 | — | — |
| 2005-12-09 | $19.99 | $28.79 | 11,618 | — | — |
| 2005-12-08 | $19.65 | $28.30 | 6,888 | — | — |
| 2005-12-07 | $19.45 | $28.02 | 11,309 | — | — |
| 2005-12-06 | $19.60 | $28.23 | 7,711 | — | — |
| 2005-12-05 | $19.41 | $27.96 | 13,880 | — | — |
| 2005-12-02 | $19.45 | $28.02 | 5,346 | — | — |
| 2005-12-01 | $19.63 | $28.27 | 16,861 | — | — |
| 2005-11-30 | $19.57 | $28.19 | 17,992 | — | — |
| 2005-11-29 | $19.20 | $27.65 | 15,216 | — | — |
| 2005-11-28 | $19.10 | $27.51 | 26,629 | — | — |
| 2005-11-25 | $19.88 | $28.64 | 3,496 | — | — |
| 2005-11-23 | $19.75 | $28.45 | 26,731 | — | — |
| 2005-11-22 | $19.94 | $28.72 | 9,870 | — | — |
| 2005-11-21 | $19.77 | $28.48 | 9,150 | — | — |
| 2005-11-18 | $19.58 | $28.20 | 7,814 | — | — |
| 2005-11-17 | $19.60 | $28.23 | 12,543 | — | — |
| 2005-11-16 | $19.48 | $28.06 | 11,823 | — | — |
| 2005-11-15 | $19.57 | $28.19 | 8,636 | — | — |
| 2005-11-14 | $19.63 | $28.27 | 10,384 | — | — |
| 2005-11-11 | $19.59 | $28.22 | 22,002 | — | — |
| 2005-11-10 | $19.58 | $28.20 | 14,805 | — | — |
| 2005-11-09 | $19.35 | $27.86 | 8,019 | — | — |
| 2005-11-08 | $18.76 | $27.02 | 17,067 | — | — |
| 2005-11-07 | $19.12 | $27.54 | 7,608 | — | — |
| 2005-11-04 | $19.00 | $27.36 | 6,888 | — | — |
| 2005-11-03 | $18.82 | $27.11 | 24,881 | — | — |
| 2005-11-02 | $18.96 | $27.30 | 32,180 | — | — |
| 2005-11-01 | $18.48 | $26.62 | 8,739 | — | — |
| 2005-10-31 | $18.82 | $27.11 | 17,067 | — | — |
| 2005-10-28 | $18.33 | $26.41 | 6,477 | — | — |
| 2005-10-27 | $17.96 | $25.88 | 6,683 | — | — |
| 2005-10-26 | $18.35 | $26.44 | 8,225 | — | — |
| 2005-10-25 | $18.10 | $26.07 | 7,608 | — | — |
| 2005-10-24 | $18.38 | $26.48 | 18,198 | — | — |
| 2005-10-21 | $17.67 | $25.46 | 17,170 | — | — |
| 2005-10-20 | $17.41 | $25.08 | 9,150 | — | — |
| 2005-10-19 | $17.70 | $25.50 | 11,823 | — | — |
| 2005-10-18 | $17.42 | $25.09 | 11,515 | — | — |
| 2005-10-17 | $17.68 | $25.47 | 9,356 | — | — |
| 2005-10-14 | $17.91 | $25.79 | 8,122 | — | — |
| 2005-10-13 | $17.91 | $25.79 | 9,767 | — | — |
| 2005-10-12 | $17.66 | $25.44 | 13,674 | — | — |
| 2005-10-11 | $17.60 | $25.36 | 18,712 | — | — |
| 2005-10-10 | $17.51 | $25.22 | 17,067 | — | — |
| 2005-10-07 | $17.98 | $25.90 | 18,095 | — | — |
| 2005-10-06 | $17.81 | $25.65 | 14,599 | — | — |
| 2005-10-05 | $17.66 | $25.44 | 18,403 | — | — |
| 2005-10-04 | $18.44 | $26.56 | 3,393 | — | — |
| 2005-10-03 | $18.37 | $26.46 | 7,814 | — | — |
| 2005-09-30 | $18.67 | $26.88 | 19,123 | — | — |
| 2005-09-29 | $18.65 | $26.86 | 8,122 | — | — |
| 2005-09-28 | $17.99 | $25.92 | 8,636 | — | — |
| 2005-09-27 | $18.55 | $26.52 | 44,724 | — | — |
| 2005-09-26 | $18.26 | $26.10 | 17,478 | — | — |
| 2005-09-23 | $18.06 | $25.82 | 7,814 | — | — |
| 2005-09-22 | $18.04 | $25.80 | 14,497 | — | — |
| 2005-09-21 | $17.52 | $25.05 | 13,571 | — | — |
| 2005-09-20 | $17.74 | $25.37 | 17,787 | — | — |
| 2005-09-19 | $17.80 | $25.45 | 19,329 | — | — |
| 2005-09-16 | $18.27 | $26.12 | 61,893 | — | — |
| 2005-09-15 | $17.66 | $25.25 | 60,762 | — | — |
| 2005-09-14 | $18.00 | $25.74 | 60,351 | — | — |
| 2005-09-13 | $18.96 | $27.10 | 25,703 | — | — |
| 2005-09-12 | $19.45 | $27.81 | 17,273 | — | — |
| 2005-09-09 | $19.29 | $27.58 | 2,982 | — | — |
| 2005-09-08 | $19.17 | $27.41 | 13,777 | — | — |
| 2005-09-07 | $19.36 | $27.67 | 24,778 | — | — |
| 2005-09-06 | $19.15 | $27.38 | 22,824 | — | — |
| 2005-09-02 | $18.19 | $26.01 | 4,524 | — | — |
| 2005-09-01 | $18.09 | $25.87 | 10,795 | — | — |
| 2005-08-31 | $18.04 | $25.80 | 25,909 | — | — |
| 2005-08-30 | $17.59 | $25.14 | 5,860 | — | — |
| 2005-08-29 | $17.92 | $25.62 | 12,954 | — | — |
| 2005-08-26 | $17.60 | $25.17 | 9,973 | — | — |
| 2005-08-25 | $18.00 | $25.74 | 4,010 | — | — |
| 2005-08-24 | $18.03 | $25.78 | 3,496 | — | — |
| 2005-08-23 | $18.17 | $25.98 | 2,365 | — | — |
| 2005-08-22 | $18.11 | $25.89 | 17,273 | — | — |
| 2005-08-19 | $18.08 | $25.85 | 10,281 | — | — |
| 2005-08-18 | $17.91 | $25.60 | 26,731 | — | — |
| 2005-08-17 | $17.82 | $25.48 | 11,823 | — | — |
| 2005-08-16 | $17.92 | $25.62 | 13,366 | — | — |
| 2005-08-15 | $18.20 | $26.02 | 14,291 | — | — |
| 2005-08-12 | $17.99 | $25.73 | 15,319 | — | — |
| 2005-08-11 | $18.48 | $26.42 | 9,870 | — | — |
| 2005-08-10 | $18.44 | $26.37 | 18,095 | — | — |
| 2005-08-09 | $18.43 | $26.35 | 10,795 | — | — |
| 2005-08-08 | $18.52 | $26.48 | 5,963 | — | — |
| 2005-08-05 | $18.51 | $26.46 | 13,777 | — | — |
| 2005-08-04 | $18.82 | $26.91 | 6,683 | — | — |
| 2005-08-03 | $19.29 | $27.58 | 5,243 | — | — |
| 2005-08-02 | $19.37 | $27.69 | 5,963 | — | — |
| 2005-08-01 | $19.38 | $27.70 | 13,468 | — | — |
| 2005-07-29 | $19.45 | $27.81 | 9,664 | — | — |
| 2005-07-28 | $19.37 | $27.69 | 5,963 | — | — |
| 2005-07-27 | $19.17 | $27.41 | 6,786 | — | — |
| 2005-07-26 | $19.15 | $27.38 | 6,991 | — | — |
| 2005-07-25 | $18.99 | $27.15 | 6,580 | — | — |
| 2005-07-22 | $19.32 | $27.62 | 5,449 | — | — |
| 2005-07-21 | $18.74 | $26.80 | 6,683 | — | — |
| 2005-07-20 | $19.29 | $27.58 | 10,487 | — | — |
| 2005-07-19 | $18.90 | $27.02 | 4,729 | — | — |
| 2005-07-18 | $18.57 | $26.55 | 17,273 | — | — |
| 2005-07-15 | $19.02 | $27.20 | 8,636 | — | — |
| 2005-07-14 | $18.73 | $26.78 | 6,374 | — | — |
| 2005-07-13 | $19.30 | $27.59 | 6,786 | — | — |
| 2005-07-12 | $19.63 | $28.06 | 45,854 | — | — |
| 2005-07-11 | $19.40 | $27.74 | 15,833 | — | — |
| 2005-07-08 | $18.42 | $26.34 | 16,347 | — | — |
| 2005-07-07 | $17.98 | $25.71 | 4,935 | — | — |
| 2005-07-06 | $17.86 | $25.53 | 10,590 | — | — |
| 2005-07-05 | $17.88 | $25.56 | 17,581 | — | — |
| 2005-07-01 | $17.42 | $24.91 | 7,608 | — | — |
| 2005-06-30 | $17.59 | $25.14 | 15,936 | — | — |
| 2005-06-29 | $17.73 | $25.35 | 15,833 | — | — |
| 2005-06-28 | $17.51 | $25.03 | 19,123 | — | — |
| 2005-06-27 | $17.17 | $24.35 | 30,741 | — | — |
| 2005-06-24 | $17.39 | $24.67 | 31,769 | — | — |
| 2005-06-23 | $17.19 | $24.38 | 13,057 | — | — |
| 2005-06-22 | $17.61 | $24.99 | 11,515 | — | — |
| 2005-06-21 | $17.60 | $24.97 | 9,767 | — | — |
| 2005-06-20 | $17.35 | $24.61 | 5,963 | — | — |
| 2005-06-17 | $17.90 | $25.39 | 46,163 | — | — |
| 2005-06-16 | $17.60 | $24.97 | 17,889 | — | — |
| 2005-06-15 | $17.12 | $24.28 | 33,620 | — | — |
| 2005-06-14 | $17.09 | $24.24 | 11,823 | — | — |
| 2005-06-13 | $16.92 | $24.01 | 24,881 | — | — |
| 2005-06-10 | $17.02 | $24.14 | 5,243 | — | — |
| 2005-06-09 | $16.99 | $24.10 | 20,768 | — | — |
| 2005-06-08 | $16.88 | $23.94 | 10,693 | — | — |
| 2005-06-07 | $16.93 | $24.02 | 6,888 | — | — |
| 2005-06-06 | $16.97 | $24.07 | 6,272 | — | — |
| 2005-06-03 | $16.92 | $24.01 | 12,132 | — | — |
| 2005-06-02 | $16.89 | $23.95 | 14,085 | — | — |
| 2005-06-01 | $16.95 | $24.05 | 20,254 | — | — |
| 2005-05-31 | $17.26 | $24.49 | 3,290 | — | — |
| 2005-05-27 | $17.33 | $24.59 | 6,477 | — | — |
| 2005-05-26 | $17.30 | $24.54 | 8,636 | — | — |
| 2005-05-25 | $17.11 | $24.27 | 15,525 | — | — |
| 2005-05-24 | $17.63 | $25.01 | 3,496 | — | — |
| 2005-05-23 | $17.45 | $24.75 | 6,169 | — | — |
| 2005-05-20 | $17.39 | $24.67 | 3,393 | — | — |
| 2005-05-19 | $17.54 | $24.87 | 6,272 | — | — |
| 2005-05-18 | $17.77 | $25.21 | 13,160 | — | — |
| 2005-05-17 | $17.66 | $25.05 | 9,562 | — | — |
| 2005-05-16 | $17.70 | $25.11 | 7,197 | — | — |
| 2005-05-13 | $17.02 | $24.14 | 17,787 | — | — |
| 2005-05-12 | $17.36 | $24.63 | 8,945 | — | — |
| 2005-05-11 | $17.71 | $25.12 | 10,487 | — | — |
| 2005-05-10 | $17.35 | $24.61 | 7,300 | — | — |
| 2005-05-09 | $17.65 | $25.04 | 11,823 | — | — |
| 2005-05-06 | $17.98 | $25.51 | 9,664 | — | — |
| 2005-05-05 | $17.81 | $25.26 | 7,505 | — | — |
| 2005-05-04 | $17.80 | $25.25 | 8,019 | — | — |
| 2005-05-03 | $17.59 | $24.94 | 7,094 | — | — |
| 2005-05-02 | $17.60 | $24.96 | 28,788 | — | — |
| 2005-04-29 | $16.92 | $24.01 | 17,889 | — | — |
| 2005-04-28 | $17.05 | $24.18 | 8,945 | — | — |
| 2005-04-27 | $17.56 | $24.90 | 30,124 | — | — |
| 2005-04-26 | $17.09 | $24.24 | 20,563 | — | — |
| 2005-04-25 | $17.37 | $24.64 | 13,057 | — | — |
| 2005-04-22 | $17.78 | $25.22 | 19,020 | — | — |
| 2005-04-21 | $17.67 | $25.07 | 15,936 | — | — |
| 2005-04-20 | $17.01 | $24.13 | 16,347 | — | — |
| 2005-04-19 | $17.87 | $25.34 | 18,198 | — | — |
| 2005-04-18 | $17.76 | $25.19 | 39,583 | — | — |
| 2005-04-15 | $16.53 | $23.45 | 13,571 | — | — |
| 2005-04-14 | $17.52 | $24.85 | 30,638 | — | — |
| 2005-04-13 | $17.95 | $25.45 | 17,889 | — | — |
| 2005-04-12 | $18.10 | $25.67 | 15,730 | — | — |
| 2005-04-11 | $17.80 | $25.25 | 67,856 | — | — |
| 2005-04-08 | $17.81 | $25.26 | 18,095 | — | — |
| 2005-04-07 | $18.49 | $26.23 | 22,824 | — | — |
| 2005-04-06 | $18.17 | $25.77 | 43,593 | — | — |
| 2005-04-05 | $17.18 | $24.36 | 37,424 | — | — |
| 2005-04-04 | $16.86 | $23.91 | 32,386 | — | — |
| 2005-04-01 | $16.18 | $22.94 | 19,226 | — | — |
| 2005-03-31 | $16.43 | $23.30 | 24,367 | — | — |
| 2005-03-30 | $16.81 | $23.84 | 20,665 | — | — |
| 2005-03-29 | $16.34 | $23.18 | 45,546 | — | — |
| 2005-03-28 | $17.10 | $24.06 | 23,030 | — | — |
| 2005-03-24 | $17.44 | $24.54 | 18,712 | — | — |
| 2005-03-23 | $17.29 | $24.33 | 29,919 | — | — |
| 2005-03-22 | $17.85 | $25.11 | 34,442 | — | — |
| 2005-03-21 | $17.88 | $25.16 | 16,758 | — | — |
| 2005-03-18 | $17.56 | $24.70 | 56,444 | — | — |
| 2005-03-17 | $18.29 | $25.73 | 11,721 | — | — |
| 2005-03-16 | $18.22 | $25.63 | 11,104 | — | — |
| 2005-03-15 | $18.44 | $25.95 | 15,011 | — | — |
| 2005-03-14 | $18.19 | $25.59 | 15,833 | — | — |
| 2005-03-11 | $17.66 | $24.85 | 24,881 | — | — |
| 2005-03-10 | $17.87 | $25.15 | 12,461 | — | — |
| 2005-03-09 | $17.38 | $24.45 | 11,351 | — | — |
| 2005-03-08 | $17.84 | $25.10 | 28,253 | — | — |
| 2005-03-07 | $18.33 | $25.79 | 13,571 | — | — |
| 2005-03-04 | $18.21 | $25.63 | 15,299 | — | — |
| 2005-03-03 | $18.06 | $25.41 | 14,805 | — | — |
| 2005-03-02 | $17.93 | $25.23 | 25,292 | — | — |
| 2005-03-01 | $17.91 | $25.21 | 16,286 | — | — |
| 2005-02-28 | $17.43 | $24.52 | 40,714 | — | — |
| 2005-02-25 | $17.87 | $25.15 | 53,545 | — | — |
| 2005-02-24 | $17.25 | $24.27 | 22,084 | — | — |
| 2005-02-23 | $16.90 | $23.78 | 27,513 | — | — |
| 2005-02-22 | $16.79 | $23.63 | 33,311 | — | — |
| 2005-02-18 | $17.06 | $24.01 | 37,013 | — | — |
| 2005-02-17 | $16.75 | $23.56 | 36,272 | — | — |
| 2005-02-16 | $16.45 | $23.14 | 13,818 | — | — |
| 2005-02-15 | $16.46 | $23.16 | 18,013 | — | — |
| 2005-02-14 | $16.25 | $22.87 | 4,442 | — | — |
| 2005-02-11 | $16.28 | $22.91 | 15,915 | — | — |
| 2005-02-10 | $15.78 | $22.21 | 17,273 | — | — |
| 2005-02-09 | $15.84 | $22.29 | 29,240 | — | — |
| 2005-02-08 | $16.53 | $23.27 | 8,266 | — | — |
| 2005-02-07 | $16.37 | $23.04 | 13,448 | — | — |
| 2005-02-04 | $16.19 | $22.79 | 9,500 | — | — |
| 2005-02-03 | $16.06 | $22.59 | 17,149 | — | — |
| 2005-02-02 | $15.55 | $21.88 | 22,948 | — | — |
| 2005-02-01 | $16.02 | $22.54 | 12,954 | — | — |
| 2005-01-31 | $16.49 | $23.20 | 12,584 | — | — |
| 2005-01-28 | $16.16 | $22.74 | 18,383 | — | — |
| 2005-01-27 | $15.81 | $22.24 | 7,896 | — | — |
| 2005-01-26 | $15.46 | $21.75 | 5,922 | — | — |
| 2005-01-25 | $15.64 | $22.01 | 3,948 | — | — |
| 2005-01-24 | $15.68 | $22.07 | 7,156 | — | — |
| 2005-01-21 | $15.73 | $22.14 | 16,532 | — | — |
| 2005-01-20 | $15.44 | $21.73 | 30,474 | — | — |
| 2005-01-19 | $15.89 | $22.37 | 15,545 | — | — |
| 2005-01-18 | $15.68 | $22.06 | 3,331 | — | — |
| 2005-01-14 | $15.44 | $21.73 | 5,058 | — | — |
| 2005-01-13 | $15.01 | $21.12 | 14,435 | — | — |
| 2005-01-12 | $15.35 | $21.60 | 17,026 | — | — |
| 2005-01-11 | $15.80 | $22.23 | 11,351 | — | — |
| 2005-01-10 | $16.23 | $22.83 | 16,409 | — | — |
| 2005-01-07 | $15.93 | $22.41 | 15,915 | — | — |
| 2005-01-06 | $16.15 | $22.73 | 15,792 | — | — |
| 2005-01-05 | $15.82 | $22.26 | 12,584 | — | — |
| 2005-01-04 | $16.33 | $22.98 | 13,941 | — | — |
| 2005-01-03 | $16.62 | $23.39 | 11,844 | — | — |