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
- 1993-05-27 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 | $20.05 | $50.35 | 107,400 | — | — |
| 2005-12-29 | $19.96 | $50.12 | 63,900 | — | — |
| 2005-12-28 | $19.99 | $50.19 | 50,800 | — | — |
| 2005-12-27 | $19.94 | $49.60 | 50,800 | — | — |
| 2005-12-23 | $20.32 | $50.55 | 27,400 | — | — |
| 2005-12-22 | $20.29 | $50.48 | 36,700 | — | — |
| 2005-12-21 | $20.14 | $50.10 | 61,500 | — | — |
| 2005-12-20 | $19.86 | $49.41 | 59,300 | — | — |
| 2005-12-19 | $19.81 | $49.28 | 58,400 | — | — |
| 2005-12-16 | $20.31 | $50.52 | 300,300 | — | — |
| 2005-12-15 | $20.12 | $50.05 | 67,700 | — | — |
| 2005-12-14 | $20.26 | $50.40 | 309,600 | — | — |
| 2005-12-13 | $20.19 | $50.23 | 89,700 | — | — |
| 2005-12-12 | $20.14 | $50.10 | 71,100 | — | — |
| 2005-12-09 | $20.05 | $49.88 | 55,900 | — | — |
| 2005-12-08 | $20.04 | $49.85 | 176,400 | — | — |
| 2005-12-07 | $19.70 | $49.01 | 806,600 | — | — |
| 2005-12-06 | $20.50 | $51.00 | 129,200 | — | — |
| 2005-12-05 | $20.41 | $50.77 | 90,200 | — | — |
| 2005-12-02 | $20.76 | $51.64 | 47,300 | — | — |
| 2005-12-01 | $20.72 | $51.54 | 180,900 | — | — |
| 2005-11-30 | $20.48 | $50.95 | 140,100 | — | — |
| 2005-11-29 | $20.40 | $50.75 | 65,900 | — | — |
| 2005-11-28 | $20.19 | $50.23 | 99,300 | — | — |
| 2005-11-25 | $20.47 | $50.92 | 19,900 | — | — |
| 2005-11-23 | $20.19 | $50.23 | 93,400 | — | — |
| 2005-11-22 | $20.20 | $50.25 | 144,300 | — | — |
| 2005-11-21 | $20.07 | $49.93 | 70,600 | — | — |
| 2005-11-18 | $20.02 | $49.80 | 52,000 | — | — |
| 2005-11-17 | $19.81 | $49.28 | 63,300 | — | — |
| 2005-11-16 | $19.44 | $48.36 | 101,600 | — | — |
| 2005-11-15 | $19.66 | $48.91 | 99,400 | — | — |
| 2005-11-14 | $19.46 | $48.41 | 71,000 | — | — |
| 2005-11-11 | $19.75 | $49.13 | 120,800 | — | — |
| 2005-11-10 | $19.30 | $48.01 | 400,100 | — | — |
| 2005-11-09 | $19.14 | $47.61 | 212,900 | — | — |
| 2005-11-08 | $19.17 | $47.69 | 105,400 | — | — |
| 2005-11-07 | $19.17 | $47.69 | 210,600 | — | — |
| 2005-11-04 | $19.20 | $47.76 | 172,800 | — | — |
| 2005-11-03 | $19.03 | $47.34 | 109,000 | — | — |
| 2005-11-02 | $19.00 | $47.27 | 71,000 | — | — |
| 2005-11-01 | $18.74 | $46.62 | 74,300 | — | — |
| 2005-10-31 | $19.00 | $47.27 | 71,700 | — | — |
| 2005-10-28 | $18.70 | $46.52 | 99,400 | — | — |
| 2005-10-27 | $18.50 | $46.02 | 150,500 | — | — |
| 2005-10-26 | $18.59 | $46.25 | 75,800 | — | — |
| 2005-10-25 | $18.79 | $46.74 | 83,700 | — | — |
| 2005-10-24 | $18.62 | $46.32 | 84,300 | — | — |
| 2005-10-21 | $18.29 | $45.50 | 99,100 | — | — |
| 2005-10-20 | $17.81 | $44.31 | 135,400 | — | — |
| 2005-10-19 | $18.00 | $44.78 | 122,900 | — | — |
| 2005-10-18 | $17.19 | $42.76 | 59,900 | — | — |
| 2005-10-17 | $17.41 | $43.31 | 42,300 | — | — |
| 2005-10-14 | $17.61 | $43.81 | 136,700 | — | — |
| 2005-10-13 | $17.01 | $42.32 | 139,400 | — | — |
| 2005-10-12 | $16.66 | $41.44 | 225,000 | — | — |
| 2005-10-11 | $17.10 | $42.54 | 143,900 | — | — |
| 2005-10-10 | $17.10 | $42.54 | 63,800 | — | — |
| 2005-10-07 | $17.32 | $43.09 | 136,800 | — | — |
| 2005-10-06 | $17.43 | $43.36 | 100,600 | — | — |
| 2005-10-05 | $17.15 | $42.66 | 151,200 | — | — |
| 2005-10-04 | $17.54 | $43.63 | 126,800 | — | — |
| 2005-10-03 | $17.90 | $44.53 | 92,000 | — | — |
| 2005-09-30 | $17.99 | $44.75 | 100,200 | — | — |
| 2005-09-29 | $17.89 | $44.50 | 84,600 | — | — |
| 2005-09-28 | $17.58 | $43.73 | 82,100 | — | — |
| 2005-09-27 | $17.74 | $43.70 | 84,800 | — | — |
| 2005-09-26 | $17.90 | $44.10 | 130,800 | — | — |
| 2005-09-23 | $17.98 | $44.29 | 35,700 | — | — |
| 2005-09-22 | $17.85 | $43.97 | 69,700 | — | — |
| 2005-09-21 | $17.93 | $44.17 | 96,400 | — | — |
| 2005-09-20 | $18.26 | $44.98 | 82,000 | — | — |
| 2005-09-19 | $18.00 | $44.34 | 38,400 | — | — |
| 2005-09-16 | $18.28 | $45.03 | 164,000 | — | — |
| 2005-09-15 | $18.09 | $44.56 | 42,100 | — | — |
| 2005-09-14 | $17.76 | $43.75 | 50,600 | — | — |
| 2005-09-13 | $18.14 | $44.69 | 60,200 | — | — |
| 2005-09-12 | $18.22 | $44.88 | 32,900 | — | — |
| 2005-09-09 | $18.14 | $44.69 | 47,300 | — | — |
| 2005-09-08 | $18.00 | $44.34 | 114,000 | — | — |
| 2005-09-07 | $18.10 | $44.59 | 35,300 | — | — |
| 2005-09-06 | $18.23 | $44.91 | 66,900 | — | — |
| 2005-09-02 | $17.64 | $43.45 | 42,100 | — | — |
| 2005-09-01 | $17.86 | $44.00 | 94,100 | — | — |
| 2005-08-31 | $17.70 | $43.60 | 178,500 | — | — |
| 2005-08-30 | $17.45 | $42.99 | 92,600 | — | — |
| 2005-08-29 | $17.48 | $43.06 | 142,000 | — | — |
| 2005-08-26 | $17.64 | $43.45 | 56,400 | — | — |
| 2005-08-25 | $17.94 | $44.19 | 47,800 | — | — |
| 2005-08-24 | $17.93 | $44.17 | 64,100 | — | — |
| 2005-08-23 | $17.77 | $43.77 | 88,700 | — | — |
| 2005-08-22 | $17.65 | $43.48 | 129,300 | — | — |
| 2005-08-19 | $17.62 | $43.41 | 41,900 | — | — |
| 2005-08-18 | $17.89 | $44.07 | 61,400 | — | — |
| 2005-08-17 | $18.01 | $44.37 | 163,200 | — | — |
| 2005-08-16 | $17.91 | $44.12 | 94,800 | — | — |
| 2005-08-15 | $17.96 | $44.24 | 49,500 | — | — |
| 2005-08-12 | $17.67 | $43.53 | 170,300 | — | — |
| 2005-08-11 | $17.80 | $43.85 | 116,500 | — | — |
| 2005-08-10 | $17.51 | $43.13 | 226,600 | — | — |
| 2005-08-09 | $17.63 | $43.43 | 91,600 | — | — |
| 2005-08-08 | $17.71 | $43.63 | 81,200 | — | — |
| 2005-08-05 | $18.31 | $45.11 | 66,700 | — | — |
| 2005-08-04 | $18.97 | $46.73 | 71,000 | — | — |
| 2005-08-03 | $19.20 | $47.30 | 64,100 | — | — |
| 2005-08-02 | $19.20 | $47.30 | 96,000 | — | — |
| 2005-08-01 | $19.20 | $47.30 | 63,000 | — | — |
| 2005-07-29 | $19.00 | $46.80 | 59,000 | — | — |
| 2005-07-28 | $19.00 | $46.80 | 193,800 | — | — |
| 2005-07-27 | $18.80 | $46.31 | 335,800 | — | — |
| 2005-07-26 | $18.89 | $46.53 | 53,600 | — | — |
| 2005-07-25 | $18.88 | $46.51 | 63,700 | — | — |
| 2005-07-22 | $18.93 | $46.63 | 140,100 | — | — |
| 2005-07-21 | $18.76 | $46.21 | 134,000 | — | — |
| 2005-07-20 | $19.20 | $47.30 | 68,500 | — | — |
| 2005-07-19 | $18.98 | $46.76 | 61,200 | — | — |
| 2005-07-18 | $18.93 | $46.63 | 90,000 | — | — |
| 2005-07-15 | $19.13 | $47.13 | 86,700 | — | — |
| 2005-07-14 | $19.00 | $46.80 | 226,700 | — | — |
| 2005-07-13 | $19.50 | $48.04 | 42,500 | — | — |
| 2005-07-12 | $19.68 | $48.48 | 70,000 | — | — |
| 2005-07-11 | $19.89 | $49.00 | 88,000 | — | — |
| 2005-07-08 | $19.79 | $48.75 | 75,800 | — | — |
| 2005-07-07 | $19.09 | $47.03 | 61,300 | — | — |
| 2005-07-06 | $19.00 | $46.80 | 109,100 | — | — |
| 2005-07-05 | $19.23 | $47.37 | 89,900 | — | — |
| 2005-07-01 | $18.95 | $46.68 | 124,100 | — | — |
| 2005-06-30 | $18.65 | $45.94 | 82,100 | — | — |
| 2005-06-29 | $18.52 | $45.62 | 54,300 | — | — |
| 2005-06-28 | $18.42 | $45.38 | 117,600 | — | — |
| 2005-06-27 | $18.36 | $44.80 | 86,700 | — | — |
| 2005-06-24 | $18.05 | $44.05 | 88,600 | — | — |
| 2005-06-23 | $18.05 | $44.05 | 114,900 | — | — |
| 2005-06-22 | $18.14 | $44.27 | 100,700 | — | — |
| 2005-06-21 | $18.17 | $44.34 | 40,200 | — | — |
| 2005-06-20 | $18.15 | $44.29 | 252,500 | — | — |
| 2005-06-17 | $18.26 | $44.56 | 229,900 | — | — |
| 2005-06-16 | $18.15 | $44.29 | 75,200 | — | — |
| 2005-06-15 | $17.94 | $43.78 | 180,400 | — | — |
| 2005-06-14 | $17.67 | $43.12 | 136,300 | — | — |
| 2005-06-13 | $17.35 | $42.34 | 52,700 | — | — |
| 2005-06-10 | $17.34 | $42.31 | 72,500 | — | — |
| 2005-06-09 | $17.39 | $42.44 | 33,600 | — | — |
| 2005-06-08 | $17.15 | $41.85 | 25,100 | — | — |
| 2005-06-07 | $17.25 | $42.09 | 73,000 | — | — |
| 2005-06-06 | $17.04 | $41.58 | 75,400 | — | — |
| 2005-06-03 | $16.89 | $41.22 | 54,000 | — | — |
| 2005-06-02 | $16.95 | $41.36 | 167,200 | — | — |
| 2005-06-01 | $16.92 | $41.29 | 163,900 | — | — |
| 2005-05-31 | $16.95 | $41.36 | 129,000 | — | — |
| 2005-05-27 | $16.98 | $41.43 | 135,500 | — | — |
| 2005-05-26 | $16.94 | $41.34 | 307,100 | — | — |
| 2005-05-25 | $16.94 | $41.34 | 3,835,900 | — | — |
| 2005-05-24 | $16.36 | $39.92 | 86,100 | — | — |
| 2005-05-23 | $16.31 | $39.80 | 74,900 | — | — |
| 2005-05-20 | $16.19 | $39.51 | 72,900 | — | — |
| 2005-05-19 | $16.15 | $39.41 | 113,100 | — | — |
| 2005-05-18 | $16.04 | $39.14 | 853,000 | — | — |
| 2005-05-17 | $15.90 | $38.80 | 84,900 | — | — |
| 2005-05-16 | $15.90 | $38.80 | 27,600 | — | — |
| 2005-05-13 | $15.58 | $38.02 | 37,100 | — | — |
| 2005-05-12 | $15.86 | $38.70 | 45,300 | — | — |
| 2005-05-11 | $16.00 | $39.04 | 63,100 | — | — |
| 2005-05-10 | $16.00 | $39.04 | 54,500 | — | — |
| 2005-05-09 | $16.00 | $39.04 | 90,800 | — | — |
| 2005-05-06 | $15.80 | $38.56 | 51,200 | — | — |
| 2005-05-05 | $16.00 | $39.04 | 91,100 | — | — |
| 2005-05-04 | $16.00 | $39.04 | 94,900 | — | — |
| 2005-05-03 | $15.88 | $38.75 | 29,900 | — | — |
| 2005-05-02 | $15.95 | $38.92 | 23,000 | — | — |
| 2005-04-29 | $16.05 | $39.17 | 57,700 | — | — |
| 2005-04-28 | $15.76 | $38.46 | 40,600 | — | — |
| 2005-04-27 | $15.84 | $38.65 | 41,300 | — | — |
| 2005-04-26 | $15.95 | $38.92 | 55,200 | — | — |
| 2005-04-25 | $15.74 | $38.41 | 284,900 | — | — |
| 2005-04-22 | $15.69 | $38.29 | 153,500 | — | — |
| 2005-04-21 | $15.65 | $38.19 | 127,800 | — | — |
| 2005-04-20 | $15.56 | $37.97 | 97,100 | — | — |
| 2005-04-19 | $15.67 | $38.24 | 82,000 | — | — |
| 2005-04-18 | $15.70 | $38.31 | 40,800 | — | — |
| 2005-04-15 | $15.53 | $37.90 | 77,000 | — | — |
| 2005-04-14 | $15.53 | $37.90 | 227,600 | — | — |
| 2005-04-13 | $15.53 | $37.90 | 59,200 | — | — |
| 2005-04-12 | $15.89 | $38.77 | 107,800 | — | — |
| 2005-04-11 | $15.55 | $37.95 | 48,200 | — | — |
| 2005-04-08 | $15.60 | $38.07 | 45,700 | — | — |
| 2005-04-07 | $15.70 | $38.31 | 152,100 | — | — |
| 2005-04-06 | $15.73 | $38.38 | 92,700 | — | — |
| 2005-04-05 | $16.03 | $39.12 | 25,200 | — | — |
| 2005-04-04 | $16.04 | $39.14 | 47,500 | — | — |
| 2005-04-01 | $15.98 | $38.99 | 80,200 | — | — |
| 2005-03-31 | $16.08 | $39.24 | 115,200 | — | — |
| 2005-03-30 | $16.08 | $39.24 | 64,900 | — | — |
| 2005-03-29 | $15.68 | $38.26 | 98,600 | — | — |
| 2005-03-28 | $15.60 | $37.65 | 84,600 | — | — |
| 2005-03-24 | $15.91 | $38.39 | 61,800 | — | — |
| 2005-03-23 | $15.67 | $37.81 | 75,600 | — | — |
| 2005-03-22 | $16.01 | $38.63 | 30,000 | — | — |
| 2005-03-21 | $16.04 | $38.71 | 38,100 | — | — |
| 2005-03-18 | $16.01 | $38.63 | 122,900 | — | — |
| 2005-03-17 | $16.03 | $38.68 | 55,700 | — | — |
| 2005-03-16 | $16.25 | $39.21 | 45,800 | — | — |
| 2005-03-15 | $16.22 | $39.14 | 74,900 | — | — |
| 2005-03-14 | $16.18 | $39.04 | 59,500 | — | — |
| 2005-03-11 | $16.00 | $38.61 | 44,000 | — | — |
| 2005-03-10 | $15.97 | $38.54 | 69,900 | — | — |
| 2005-03-09 | $15.90 | $38.37 | 62,300 | — | — |
| 2005-03-08 | $16.25 | $39.21 | 83,400 | — | — |
| 2005-03-07 | $16.45 | $39.70 | 55,800 | — | — |
| 2005-03-04 | $16.57 | $39.99 | 48,100 | — | — |
| 2005-03-03 | $16.32 | $39.38 | 107,200 | — | — |
| 2005-03-02 | $16.07 | $38.78 | 95,000 | — | — |
| 2005-03-01 | $16.16 | $39.00 | 107,900 | — | — |
| 2005-02-28 | $15.90 | $38.37 | 145,400 | — | — |
| 2005-02-25 | $16.16 | $39.00 | 67,000 | — | — |
| 2005-02-24 | $16.15 | $38.97 | 79,400 | — | — |
| 2005-02-23 | $16.08 | $38.80 | 75,800 | — | — |
| 2005-02-22 | $15.96 | $38.51 | 55,000 | — | — |
| 2005-02-18 | $16.19 | $39.07 | 27,400 | — | — |
| 2005-02-17 | $16.46 | $39.72 | 85,900 | — | — |
| 2005-02-16 | $16.60 | $40.06 | 51,100 | — | — |
| 2005-02-15 | $16.40 | $39.58 | 66,400 | — | — |
| 2005-02-14 | $16.19 | $39.07 | 34,400 | — | — |
| 2005-02-11 | $16.05 | $38.73 | 71,700 | — | — |
| 2005-02-10 | $15.93 | $38.44 | 107,100 | — | — |
| 2005-02-09 | $15.87 | $38.30 | 62,600 | — | — |
| 2005-02-08 | $16.14 | $38.95 | 26,400 | — | — |
| 2005-02-07 | $16.00 | $38.61 | 51,600 | — | — |
| 2005-02-04 | $16.01 | $38.63 | 99,300 | — | — |
| 2005-02-03 | $15.70 | $37.89 | 732,900 | — | — |
| 2005-02-02 | $16.00 | $38.61 | 76,600 | — | — |
| 2005-02-01 | $15.74 | $37.98 | 231,400 | — | — |
| 2005-01-31 | $16.06 | $38.76 | 64,900 | — | — |
| 2005-01-28 | $15.93 | $38.44 | 42,800 | — | — |
| 2005-01-27 | $15.99 | $38.59 | 46,700 | — | — |
| 2005-01-26 | $16.00 | $38.61 | 33,600 | — | — |
| 2005-01-25 | $15.73 | $37.96 | 52,900 | — | — |
| 2005-01-24 | $15.78 | $38.08 | 23,900 | — | — |
| 2005-01-21 | $15.99 | $38.59 | 53,200 | — | — |
| 2005-01-20 | $15.98 | $38.56 | 90,400 | — | — |
| 2005-01-19 | $16.37 | $39.50 | 65,700 | — | — |
| 2005-01-18 | $16.35 | $39.45 | 97,800 | — | — |
| 2005-01-14 | $15.82 | $38.18 | 83,300 | — | — |
| 2005-01-13 | $15.70 | $37.89 | 110,300 | — | — |
| 2005-01-12 | $15.85 | $38.25 | 171,000 | — | — |
| 2005-01-11 | $16.01 | $38.63 | 95,200 | — | — |
| 2005-01-10 | $16.02 | $38.66 | 131,800 | — | — |
| 2005-01-07 | $15.98 | $38.56 | 101,700 | — | — |
| 2005-01-06 | $16.01 | $38.63 | 113,600 | — | — |
| 2005-01-05 | $16.00 | $38.61 | 205,900 | — | — |
| 2005-01-04 | $16.25 | $39.21 | 87,200 | — | — |
| 2005-01-03 | $16.40 | $39.58 | 96,500 | — | — |