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
- 1994-02-22 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 | $19.17 | $24.50 | 168,800 | — | — |
| 2005-12-29 | $19.44 | $24.84 | 236,200 | — | — |
| 2005-12-28 | $19.46 | $24.86 | 256,200 | — | — |
| 2005-12-27 | $19.30 | $24.66 | 204,000 | — | — |
| 2005-12-23 | $19.43 | $24.83 | 269,600 | — | — |
| 2005-12-22 | $19.06 | $24.35 | 201,800 | — | — |
| 2005-12-21 | $18.65 | $23.83 | 386,000 | — | — |
| 2005-12-20 | $18.65 | $23.83 | 240,800 | — | — |
| 2005-12-19 | $18.66 | $23.84 | 489,800 | — | — |
| 2005-12-16 | $18.98 | $24.25 | 288,000 | — | — |
| 2005-12-15 | $19.00 | $24.28 | 258,800 | — | — |
| 2005-12-14 | $19.09 | $24.40 | 374,400 | — | — |
| 2005-12-13 | $19.14 | $24.45 | 721,600 | — | — |
| 2005-12-12 | $18.72 | $23.82 | 257,600 | — | — |
| 2005-12-09 | $18.75 | $23.86 | 206,000 | — | — |
| 2005-12-08 | $18.82 | $23.94 | 198,000 | — | — |
| 2005-12-07 | $19.04 | $24.22 | 475,400 | — | — |
| 2005-12-06 | $19.00 | $24.17 | 274,200 | — | — |
| 2005-12-05 | $18.80 | $23.91 | 271,800 | — | — |
| 2005-12-02 | $18.91 | $24.05 | 341,000 | — | — |
| 2005-12-01 | $18.68 | $23.77 | 875,800 | — | — |
| 2005-11-30 | $18.40 | $23.41 | 370,400 | — | — |
| 2005-11-29 | $18.59 | $23.65 | 479,800 | — | — |
| 2005-11-28 | $18.55 | $23.60 | 289,600 | — | — |
| 2005-11-25 | $18.74 | $23.84 | 51,000 | — | — |
| 2005-11-23 | $18.63 | $23.70 | 123,800 | — | — |
| 2005-11-22 | $18.70 | $23.79 | 190,600 | — | — |
| 2005-11-21 | $18.69 | $23.78 | 297,800 | — | — |
| 2005-11-18 | $18.67 | $23.76 | 254,200 | — | — |
| 2005-11-17 | $18.60 | $23.66 | 269,000 | — | — |
| 2005-11-16 | $18.47 | $23.49 | 328,400 | — | — |
| 2005-11-15 | $18.43 | $23.45 | 426,600 | — | — |
| 2005-11-14 | $18.57 | $23.63 | 325,200 | — | — |
| 2005-11-11 | $18.59 | $23.65 | 341,400 | — | — |
| 2005-11-10 | $18.38 | $23.38 | 596,800 | — | — |
| 2005-11-09 | $18.21 | $23.16 | 451,000 | — | — |
| 2005-11-08 | $18.17 | $23.11 | 507,200 | — | — |
| 2005-11-07 | $17.96 | $22.84 | 415,600 | — | — |
| 2005-11-04 | $17.91 | $22.78 | 430,600 | — | — |
| 2005-11-03 | $17.97 | $22.86 | 1,420,800 | — | — |
| 2005-11-02 | $17.81 | $22.66 | 466,800 | — | — |
| 2005-11-01 | $17.64 | $22.44 | 956,600 | — | — |
| 2005-10-31 | $17.55 | $22.32 | 723,200 | — | — |
| 2005-10-28 | $17.10 | $21.76 | 731,400 | — | — |
| 2005-10-27 | $16.76 | $21.32 | 908,600 | — | — |
| 2005-10-26 | $17.31 | $22.02 | 1,133,400 | — | — |
| 2005-10-25 | $17.39 | $22.12 | 1,032,200 | — | — |
| 2005-10-24 | $17.92 | $22.79 | 526,800 | — | — |
| 2005-10-21 | $17.78 | $22.61 | 625,000 | — | — |
| 2005-10-20 | $17.75 | $22.58 | 1,049,400 | — | — |
| 2005-10-19 | $17.72 | $22.54 | 1,245,000 | — | — |
| 2005-10-18 | $17.75 | $22.59 | 2,306,800 | — | — |
| 2005-10-17 | $18.26 | $23.24 | 349,800 | — | — |
| 2005-10-14 | $18.17 | $23.12 | 528,000 | — | — |
| 2005-10-13 | $18.07 | $22.98 | 740,200 | — | — |
| 2005-10-12 | $18.01 | $22.91 | 1,742,200 | — | — |
| 2005-10-11 | $18.63 | $23.70 | 616,000 | — | — |
| 2005-10-10 | $18.39 | $23.40 | 481,600 | — | — |
| 2005-10-07 | $18.25 | $23.21 | 347,800 | — | — |
| 2005-10-06 | $18.30 | $23.28 | 760,000 | — | — |
| 2005-10-05 | $18.22 | $23.18 | 449,000 | — | — |
| 2005-10-04 | $18.79 | $23.91 | 580,200 | — | — |
| 2005-10-03 | $18.95 | $24.11 | 584,400 | — | — |
| 2005-09-30 | $18.85 | $23.98 | 526,400 | — | — |
| 2005-09-29 | $18.29 | $23.26 | 363,400 | — | — |
| 2005-09-28 | $18.11 | $23.03 | 239,600 | — | — |
| 2005-09-27 | $18.29 | $23.26 | 344,000 | — | — |
| 2005-09-26 | $18.28 | $23.25 | 323,000 | — | — |
| 2005-09-23 | $18.40 | $23.41 | 678,400 | — | — |
| 2005-09-22 | $18.00 | $22.90 | 499,200 | — | — |
| 2005-09-21 | $17.98 | $22.88 | 2,276,400 | — | — |
| 2005-09-20 | $17.33 | $22.04 | 3,583,600 | — | — |
| 2005-09-19 | $18.01 | $22.92 | 447,000 | — | — |
| 2005-09-16 | $18.03 | $22.93 | 1,225,200 | — | — |
| 2005-09-15 | $18.00 | $22.91 | 393,400 | — | — |
| 2005-09-14 | $17.98 | $22.88 | 305,400 | — | — |
| 2005-09-13 | $17.87 | $22.73 | 409,400 | — | — |
| 2005-09-12 | $17.89 | $22.66 | 446,400 | — | — |
| 2005-09-09 | $18.07 | $22.88 | 342,200 | — | — |
| 2005-09-08 | $18.01 | $22.81 | 386,000 | — | — |
| 2005-09-07 | $18.00 | $22.79 | 286,800 | — | — |
| 2005-09-06 | $18.05 | $22.86 | 223,600 | — | — |
| 2005-09-02 | $17.89 | $22.65 | 158,800 | — | — |
| 2005-09-01 | $17.95 | $22.73 | 192,400 | — | — |
| 2005-08-31 | $18.16 | $23.00 | 249,400 | — | — |
| 2005-08-30 | $17.92 | $22.70 | 506,000 | — | — |
| 2005-08-29 | $17.96 | $22.75 | 368,800 | — | — |
| 2005-08-26 | $17.73 | $22.45 | 426,800 | — | — |
| 2005-08-25 | $17.75 | $22.48 | 402,000 | — | — |
| 2005-08-24 | $17.43 | $22.08 | 380,200 | — | — |
| 2005-08-23 | $17.65 | $22.36 | 286,400 | — | — |
| 2005-08-22 | $18.22 | $23.07 | 286,200 | — | — |
| 2005-08-19 | $17.98 | $22.77 | 160,800 | — | — |
| 2005-08-18 | $18.04 | $22.84 | 412,800 | — | — |
| 2005-08-17 | $18.09 | $22.92 | 422,800 | — | — |
| 2005-08-16 | $18.23 | $23.08 | 499,400 | — | — |
| 2005-08-15 | $18.47 | $23.39 | 341,200 | — | — |
| 2005-08-12 | $18.66 | $23.63 | 378,600 | — | — |
| 2005-08-11 | $18.67 | $23.65 | 333,800 | — | — |
| 2005-08-10 | $18.63 | $23.59 | 213,400 | — | — |
| 2005-08-09 | $18.70 | $23.69 | 552,200 | — | — |
| 2005-08-08 | $18.68 | $23.67 | 350,000 | — | — |
| 2005-08-05 | $18.64 | $23.61 | 303,600 | — | — |
| 2005-08-04 | $18.76 | $23.76 | 181,200 | — | — |
| 2005-08-03 | $18.98 | $24.04 | 314,000 | — | — |
| 2005-08-02 | $18.99 | $24.05 | 319,800 | — | — |
| 2005-08-01 | $18.82 | $23.84 | 347,400 | — | — |
| 2005-07-29 | $19.05 | $24.13 | 621,000 | — | — |
| 2005-07-28 | $19.18 | $24.29 | 213,400 | — | — |
| 2005-07-27 | $19.06 | $24.14 | 430,400 | — | — |
| 2005-07-26 | $18.90 | $23.94 | 672,200 | — | — |
| 2005-07-25 | $18.80 | $23.81 | 504,800 | — | — |
| 2005-07-22 | $18.63 | $23.60 | 367,000 | — | — |
| 2005-07-21 | $18.50 | $23.44 | 777,400 | — | — |
| 2005-07-20 | $18.50 | $23.43 | 1,297,400 | — | — |
| 2005-07-19 | $19.17 | $24.29 | 703,600 | — | — |
| 2005-07-18 | $18.58 | $23.53 | 756,200 | — | — |
| 2005-07-15 | $18.41 | $23.32 | 153,000 | — | — |
| 2005-07-14 | $18.37 | $23.26 | 401,200 | — | — |
| 2005-07-13 | $18.65 | $23.62 | 252,800 | — | — |
| 2005-07-12 | $18.66 | $23.63 | 310,400 | — | — |
| 2005-07-11 | $18.60 | $23.56 | 362,800 | — | — |
| 2005-07-08 | $18.35 | $23.24 | 221,200 | — | — |
| 2005-07-07 | $17.84 | $22.60 | 234,600 | — | — |
| 2005-07-06 | $17.63 | $22.32 | 465,600 | — | — |
| 2005-07-05 | $17.90 | $22.67 | 614,600 | — | — |
| 2005-07-01 | $18.33 | $23.22 | 354,000 | — | — |
| 2005-06-30 | $18.24 | $23.10 | 396,600 | — | — |
| 2005-06-29 | $18.30 | $23.18 | 501,000 | — | — |
| 2005-06-28 | $18.22 | $23.08 | 1,127,000 | — | — |
| 2005-06-27 | $17.64 | $22.34 | 732,000 | — | — |
| 2005-06-24 | $17.50 | $22.17 | 2,034,200 | — | — |
| 2005-06-23 | $17.35 | $21.98 | 523,000 | — | — |
| 2005-06-22 | $17.80 | $22.55 | 435,800 | — | — |
| 2005-06-21 | $17.75 | $22.49 | 686,600 | — | — |
| 2005-06-20 | $17.91 | $22.68 | 458,800 | — | — |
| 2005-06-17 | $18.05 | $22.86 | 889,400 | — | — |
| 2005-06-16 | $18.03 | $22.83 | 494,000 | — | — |
| 2005-06-15 | $18.00 | $22.80 | 561,400 | — | — |
| 2005-06-14 | $18.00 | $22.80 | 414,600 | — | — |
| 2005-06-13 | $17.93 | $22.72 | 628,200 | — | — |
| 2005-06-10 | $17.93 | $22.62 | 699,200 | — | — |
| 2005-06-09 | $18.08 | $22.81 | 353,000 | — | — |
| 2005-06-08 | $18.20 | $22.95 | 407,800 | — | — |
| 2005-06-07 | $18.51 | $23.35 | 606,200 | — | — |
| 2005-06-06 | $18.55 | $23.39 | 530,400 | — | — |
| 2005-06-03 | $18.61 | $23.47 | 578,400 | — | — |
| 2005-06-02 | $18.89 | $23.82 | 538,600 | — | — |
| 2005-06-01 | $19.31 | $24.35 | 441,200 | — | — |
| 2005-05-31 | $19.02 | $23.99 | 289,400 | — | — |
| 2005-05-27 | $19.28 | $24.31 | 281,400 | — | — |
| 2005-05-26 | $19.26 | $24.29 | 355,200 | — | — |
| 2005-05-25 | $19.07 | $24.05 | 561,200 | — | — |
| 2005-05-24 | $19.24 | $24.26 | 466,400 | — | — |
| 2005-05-23 | $19.25 | $24.27 | 335,400 | — | — |
| 2005-05-20 | $18.97 | $23.92 | 272,800 | — | — |
| 2005-05-19 | $19.00 | $23.96 | 412,800 | — | — |
| 2005-05-18 | $19.34 | $24.40 | 423,800 | — | — |
| 2005-05-17 | $18.75 | $23.65 | 726,600 | — | — |
| 2005-05-16 | $18.60 | $23.46 | 539,200 | — | — |
| 2005-05-13 | $18.13 | $22.86 | 668,600 | — | — |
| 2005-05-12 | $18.45 | $23.27 | 925,800 | — | — |
| 2005-05-11 | $18.66 | $23.54 | 631,200 | — | — |
| 2005-05-10 | $18.35 | $23.14 | 413,000 | — | — |
| 2005-05-09 | $18.81 | $23.73 | 403,600 | — | — |
| 2005-05-06 | $18.74 | $23.64 | 344,200 | — | — |
| 2005-05-05 | $18.65 | $23.52 | 655,400 | — | — |
| 2005-05-04 | $18.95 | $23.90 | 359,000 | — | — |
| 2005-05-03 | $18.51 | $23.35 | 628,800 | — | — |
| 2005-05-02 | $18.45 | $23.27 | 621,400 | — | — |
| 2005-04-29 | $18.31 | $23.09 | 723,200 | — | — |
| 2005-04-28 | $17.80 | $22.44 | 620,600 | — | — |
| 2005-04-27 | $17.85 | $22.51 | 813,600 | — | — |
| 2005-04-26 | $17.87 | $22.54 | 1,427,000 | — | — |
| 2005-04-25 | $16.88 | $21.28 | 925,600 | — | — |
| 2005-04-22 | $16.33 | $20.60 | 555,000 | — | — |
| 2005-04-21 | $16.72 | $21.09 | 483,400 | — | — |
| 2005-04-20 | $16.24 | $20.48 | 450,400 | — | — |
| 2005-04-19 | $16.66 | $21.01 | 310,600 | — | — |
| 2005-04-18 | $16.41 | $20.69 | 552,600 | — | — |
| 2005-04-15 | $16.23 | $20.47 | 902,000 | — | — |
| 2005-04-14 | $17.16 | $21.64 | 723,600 | — | — |
| 2005-04-13 | $17.24 | $21.74 | 599,600 | — | — |
| 2005-04-12 | $17.75 | $22.39 | 605,000 | — | — |
| 2005-04-11 | $17.67 | $22.29 | 274,600 | — | — |
| 2005-04-08 | $17.79 | $22.43 | 360,600 | — | — |
| 2005-04-07 | $18.14 | $22.88 | 178,400 | — | — |
| 2005-04-06 | $18.10 | $22.83 | 267,000 | — | — |
| 2005-04-05 | $18.21 | $22.97 | 228,400 | — | — |
| 2005-04-04 | $18.08 | $22.80 | 298,200 | — | — |
| 2005-04-01 | $17.99 | $22.69 | 417,400 | — | — |
| 2005-03-31 | $18.18 | $22.93 | 472,200 | — | — |
| 2005-03-30 | $18.21 | $22.96 | 366,800 | — | — |
| 2005-03-29 | $17.68 | $22.30 | 446,200 | — | — |
| 2005-03-28 | $18.14 | $22.87 | 198,800 | — | — |
| 2005-03-24 | $18.29 | $23.07 | 231,000 | — | — |
| 2005-03-23 | $18.16 | $22.91 | 362,400 | — | — |
| 2005-03-22 | $18.13 | $22.87 | 744,600 | — | — |
| 2005-03-21 | $18.64 | $23.51 | 276,400 | — | — |
| 2005-03-18 | $18.95 | $23.90 | 759,600 | — | — |
| 2005-03-17 | $18.76 | $23.67 | 445,200 | — | — |
| 2005-03-16 | $18.39 | $23.19 | 356,400 | — | — |
| 2005-03-15 | $18.65 | $23.52 | 369,400 | — | — |
| 2005-03-14 | $18.83 | $23.76 | 633,400 | — | — |
| 2005-03-11 | $18.58 | $23.43 | 938,600 | — | — |
| 2005-03-10 | $18.86 | $23.69 | 329,800 | — | — |
| 2005-03-09 | $18.92 | $23.77 | 630,600 | — | — |
| 2005-03-08 | $19.33 | $24.28 | 421,000 | — | — |
| 2005-03-07 | $19.28 | $24.22 | 167,000 | — | — |
| 2005-03-04 | $19.46 | $24.44 | 255,400 | — | — |
| 2005-03-03 | $19.11 | $24.01 | 264,400 | — | — |
| 2005-03-02 | $19.08 | $23.98 | 376,200 | — | — |
| 2005-03-01 | $19.20 | $24.11 | 373,200 | — | — |
| 2005-02-28 | $19.00 | $23.87 | 700,000 | — | — |
| 2005-02-25 | $19.16 | $24.07 | 825,800 | — | — |
| 2005-02-24 | $18.59 | $23.35 | 1,352,000 | — | — |
| 2005-02-23 | $17.42 | $21.88 | 537,400 | — | — |
| 2005-02-22 | $17.12 | $21.51 | 437,200 | — | — |
| 2005-02-18 | $17.52 | $22.01 | 437,800 | — | — |
| 2005-02-17 | $17.56 | $22.06 | 654,800 | — | — |
| 2005-02-16 | $17.95 | $22.55 | 328,600 | — | — |
| 2005-02-15 | $17.82 | $22.38 | 474,400 | — | — |
| 2005-02-14 | $18.00 | $22.61 | 361,000 | — | — |
| 2005-02-11 | $18.00 | $22.61 | 608,600 | — | — |
| 2005-02-10 | $18.08 | $22.71 | 385,800 | — | — |
| 2005-02-09 | $18.08 | $22.71 | 661,400 | — | — |
| 2005-02-08 | $18.26 | $22.94 | 1,179,600 | — | — |
| 2005-02-07 | $18.02 | $22.64 | 1,131,400 | — | — |
| 2005-02-04 | $17.82 | $22.39 | 788,800 | — | — |
| 2005-02-03 | $17.58 | $22.09 | 752,600 | — | — |
| 2005-02-02 | $17.78 | $22.34 | 485,000 | — | — |
| 2005-02-01 | $17.70 | $22.24 | 818,600 | — | — |
| 2005-01-31 | $17.56 | $22.05 | 1,008,000 | — | — |
| 2005-01-28 | $17.08 | $21.46 | 478,200 | — | — |
| 2005-01-27 | $17.11 | $21.50 | 486,200 | — | — |
| 2005-01-26 | $17.10 | $21.48 | 535,800 | — | — |
| 2005-01-25 | $17.07 | $21.44 | 661,800 | — | — |
| 2005-01-24 | $17.00 | $21.36 | 1,005,000 | — | — |
| 2005-01-21 | $17.07 | $21.44 | 765,400 | — | — |
| 2005-01-20 | $17.00 | $21.36 | 1,042,200 | — | — |
| 2005-01-19 | $17.04 | $21.41 | 770,000 | — | — |
| 2005-01-18 | $17.22 | $21.63 | 1,380,200 | — | — |
| 2005-01-14 | $17.04 | $21.40 | 5,539,000 | — | — |
| 2005-01-13 | $17.65 | $22.17 | 764,800 | — | — |
| 2005-01-12 | $17.88 | $22.46 | 778,800 | — | — |
| 2005-01-11 | $17.90 | $22.49 | 671,200 | — | — |
| 2005-01-10 | $18.08 | $22.72 | 634,000 | — | — |
| 2005-01-07 | $18.22 | $22.89 | 909,400 | — | — |
| 2005-01-06 | $18.16 | $22.81 | 1,526,600 | — | — |
| 2005-01-05 | $17.81 | $22.37 | 594,000 | — | — |
| 2005-01-04 | $18.25 | $22.93 | 463,800 | — | — |
| 2005-01-03 | $19.03 | $23.90 | 365,200 | — | — |