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
- 1993-03-19 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 | $20.50 | $26.94 | 7,200 | — | — |
| 2005-12-29 | $21.40 | $28.12 | 3,400 | — | — |
| 2005-12-28 | $21.69 | $28.50 | 1,300 | — | — |
| 2005-12-27 | $21.78 | $28.62 | 5,500 | — | — |
| 2005-12-23 | $22.05 | $28.98 | 5,400 | — | — |
| 2005-12-22 | $21.82 | $28.67 | 11,600 | — | — |
| 2005-12-21 | $21.58 | $28.36 | 3,700 | — | — |
| 2005-12-20 | $21.77 | $28.61 | 5,500 | — | — |
| 2005-12-19 | $21.59 | $28.37 | 13,900 | — | — |
| 2005-12-16 | $22.01 | $28.92 | 41,100 | — | — |
| 2005-12-15 | $21.80 | $28.65 | 7,300 | — | — |
| 2005-12-14 | $21.94 | $28.83 | 6,200 | — | — |
| 2005-12-13 | $22.00 | $28.91 | 7,000 | — | — |
| 2005-12-12 | $22.73 | $29.87 | 5,500 | — | — |
| 2005-12-09 | $22.47 | $29.53 | 2,900 | — | — |
| 2005-12-08 | $21.90 | $28.78 | 3,200 | — | — |
| 2005-12-07 | $21.77 | $28.61 | 4,900 | — | — |
| 2005-12-06 | $21.57 | $28.34 | 5,600 | — | — |
| 2005-12-05 | $21.36 | $28.07 | 13,100 | — | — |
| 2005-12-02 | $22.50 | $29.57 | 4,700 | — | — |
| 2005-12-01 | $22.79 | $29.95 | 19,600 | — | — |
| 2005-11-30 | $21.10 | $27.73 | 6,800 | — | — |
| 2005-11-29 | $21.60 | $28.38 | 5,400 | — | — |
| 2005-11-28 | $21.60 | $28.38 | 11,000 | — | — |
| 2005-11-25 | $21.54 | $28.31 | 0 | — | — |
| 2005-11-23 | $21.54 | $28.31 | 1,400 | — | — |
| 2005-11-22 | $21.56 | $28.33 | 10,400 | — | — |
| 2005-11-21 | $21.60 | $28.38 | 9,000 | — | — |
| 2005-11-18 | $21.20 | $27.86 | 18,500 | — | — |
| 2005-11-17 | $20.84 | $27.39 | 2,300 | — | — |
| 2005-11-16 | $20.43 | $26.85 | 2,700 | — | — |
| 2005-11-15 | $20.80 | $27.33 | 4,300 | — | — |
| 2005-11-14 | $21.13 | $27.77 | 4,300 | — | — |
| 2005-11-11 | $21.30 | $27.99 | 6,900 | — | — |
| 2005-11-10 | $21.26 | $27.94 | 19,600 | — | — |
| 2005-11-09 | $19.60 | $25.76 | 9,400 | — | — |
| 2005-11-08 | $20.37 | $26.77 | 2,400 | — | — |
| 2005-11-07 | $20.45 | $26.87 | 5,000 | — | — |
| 2005-11-04 | $20.03 | $26.32 | 12,600 | — | — |
| 2005-11-03 | $19.86 | $26.10 | 10,200 | — | — |
| 2005-11-02 | $19.82 | $26.05 | 20,000 | — | — |
| 2005-11-01 | $19.51 | $25.64 | 4,600 | — | — |
| 2005-10-31 | $19.45 | $25.56 | 27,900 | — | — |
| 2005-10-28 | $19.09 | $25.09 | 14,700 | — | — |
| 2005-10-27 | $18.90 | $24.84 | 9,300 | — | — |
| 2005-10-26 | $19.30 | $25.36 | 1,700 | — | — |
| 2005-10-25 | $19.40 | $25.49 | 2,700 | — | — |
| 2005-10-24 | $19.45 | $25.56 | 7,900 | — | — |
| 2005-10-21 | $19.36 | $25.44 | 3,600 | — | — |
| 2005-10-20 | $19.50 | $25.62 | 7,300 | — | — |
| 2005-10-19 | $19.67 | $25.85 | 3,200 | — | — |
| 2005-10-18 | $19.99 | $26.27 | 800 | — | — |
| 2005-10-17 | $20.03 | $26.32 | 8,400 | — | — |
| 2005-10-14 | $19.22 | $25.26 | 13,600 | — | — |
| 2005-10-13 | $19.64 | $25.73 | 13,900 | — | — |
| 2005-10-12 | $19.20 | $25.15 | 3,300 | — | — |
| 2005-10-11 | $19.38 | $25.39 | 9,900 | — | — |
| 2005-10-10 | $19.80 | $25.94 | 7,300 | — | — |
| 2005-10-07 | $19.77 | $25.90 | 10,000 | — | — |
| 2005-10-06 | $20.00 | $26.20 | 8,800 | — | — |
| 2005-10-05 | $19.85 | $26.00 | 12,800 | — | — |
| 2005-10-04 | $19.92 | $26.10 | 10,400 | — | — |
| 2005-10-03 | $19.99 | $26.19 | 5,600 | — | — |
| 2005-09-30 | $19.82 | $25.97 | 6,500 | — | — |
| 2005-09-29 | $20.34 | $26.65 | 4,800 | — | — |
| 2005-09-28 | $19.56 | $25.63 | 8,200 | — | — |
| 2005-09-27 | $20.06 | $26.28 | 15,100 | — | — |
| 2005-09-26 | $18.60 | $24.37 | 13,200 | — | — |
| 2005-09-23 | $19.10 | $25.02 | 12,300 | — | — |
| 2005-09-22 | $19.00 | $24.89 | 14,800 | — | — |
| 2005-09-21 | $18.11 | $23.73 | 6,400 | — | — |
| 2005-09-20 | $18.87 | $24.72 | 6,000 | — | — |
| 2005-09-19 | $19.15 | $25.09 | 8,800 | — | — |
| 2005-09-16 | $19.13 | $25.06 | 36,600 | — | — |
| 2005-09-15 | $19.07 | $24.98 | 10,400 | — | — |
| 2005-09-14 | $19.13 | $25.06 | 14,200 | — | — |
| 2005-09-13 | $19.99 | $26.19 | 3,900 | — | — |
| 2005-09-12 | $20.46 | $26.80 | 2,100 | — | — |
| 2005-09-09 | $20.01 | $26.21 | 17,700 | — | — |
| 2005-09-08 | $20.09 | $26.32 | 6,100 | — | — |
| 2005-09-07 | $20.55 | $26.92 | 3,000 | — | — |
| 2005-09-06 | $20.50 | $26.86 | 4,700 | — | — |
| 2005-09-02 | $20.40 | $26.73 | 2,500 | — | — |
| 2005-09-01 | $20.50 | $26.86 | 5,200 | — | — |
| 2005-08-31 | $20.45 | $26.79 | 13,500 | — | — |
| 2005-08-30 | $19.91 | $26.08 | 6,700 | — | — |
| 2005-08-29 | $19.83 | $25.98 | 9,100 | — | — |
| 2005-08-26 | $19.83 | $25.98 | 4,200 | — | — |
| 2005-08-25 | $19.80 | $25.94 | 7,700 | — | — |
| 2005-08-24 | $19.64 | $25.73 | 5,300 | — | — |
| 2005-08-23 | $19.76 | $25.89 | 12,900 | — | — |
| 2005-08-22 | $20.07 | $26.29 | 15,400 | — | — |
| 2005-08-19 | $19.91 | $26.08 | 13,500 | — | — |
| 2005-08-18 | $20.04 | $26.25 | 4,400 | — | — |
| 2005-08-17 | $20.06 | $26.28 | 20,300 | — | — |
| 2005-08-16 | $20.00 | $26.20 | 22,400 | — | — |
| 2005-08-15 | $20.22 | $26.49 | 16,300 | — | — |
| 2005-08-12 | $20.02 | $26.23 | 9,500 | — | — |
| 2005-08-11 | $19.91 | $26.08 | 6,700 | — | — |
| 2005-08-10 | $19.85 | $26.00 | 7,700 | — | — |
| 2005-08-09 | $19.76 | $25.89 | 7,200 | — | — |
| 2005-08-08 | $19.20 | $25.15 | 10,400 | — | — |
| 2005-08-05 | $19.61 | $25.69 | 25,500 | — | — |
| 2005-08-04 | $19.45 | $25.48 | 12,900 | — | — |
| 2005-08-03 | $20.00 | $26.20 | 30,400 | — | — |
| 2005-08-02 | $20.00 | $26.20 | 49,200 | — | — |
| 2005-08-01 | $20.04 | $26.25 | 17,700 | — | — |
| 2005-07-29 | $19.85 | $26.00 | 17,000 | — | — |
| 2005-07-28 | $20.08 | $26.31 | 14,200 | — | — |
| 2005-07-27 | $19.99 | $26.19 | 9,000 | — | — |
| 2005-07-26 | $19.79 | $25.93 | 16,100 | — | — |
| 2005-07-25 | $20.02 | $26.23 | 14,400 | — | — |
| 2005-07-22 | $20.37 | $26.69 | 18,000 | — | — |
| 2005-07-21 | $20.01 | $26.21 | 8,500 | — | — |
| 2005-07-20 | $19.99 | $26.19 | 18,300 | — | — |
| 2005-07-19 | $20.09 | $26.32 | 7,000 | — | — |
| 2005-07-18 | $19.72 | $25.83 | 10,300 | — | — |
| 2005-07-15 | $19.95 | $26.14 | 9,600 | — | — |
| 2005-07-14 | $19.35 | $25.35 | 12,000 | — | — |
| 2005-07-13 | $19.98 | $26.18 | 20,700 | — | — |
| 2005-07-12 | $19.55 | $25.53 | 13,200 | — | — |
| 2005-07-11 | $20.08 | $26.23 | 13,700 | — | — |
| 2005-07-08 | $19.32 | $25.23 | 11,700 | — | — |
| 2005-07-07 | $19.05 | $24.88 | 8,000 | — | — |
| 2005-07-06 | $19.50 | $25.47 | 9,900 | — | — |
| 2005-07-05 | $18.90 | $24.68 | 13,700 | — | — |
| 2005-07-01 | $18.67 | $24.38 | 15,900 | — | — |
| 2005-06-30 | $18.67 | $24.38 | 10,400 | — | — |
| 2005-06-29 | $19.27 | $25.17 | 19,800 | — | — |
| 2005-06-28 | $19.70 | $25.73 | 48,100 | — | — |
| 2005-06-27 | $19.61 | $25.61 | 50,000 | — | — |
| 2005-06-24 | $19.76 | $25.81 | 225,200 | — | — |
| 2005-06-23 | $20.21 | $26.40 | 11,400 | — | — |
| 2005-06-22 | $20.13 | $26.29 | 14,300 | — | — |
| 2005-06-21 | $20.23 | $26.42 | 24,100 | — | — |
| 2005-06-20 | $20.95 | $27.36 | 55,000 | — | — |
| 2005-06-17 | $20.76 | $27.11 | 16,400 | — | — |
| 2005-06-16 | $19.90 | $25.99 | 25,700 | — | — |
| 2005-06-15 | $19.64 | $25.65 | 32,100 | — | — |
| 2005-06-14 | $20.03 | $26.16 | 40,700 | — | — |
| 2005-06-13 | $20.00 | $26.12 | 26,800 | — | — |
| 2005-06-10 | $20.02 | $26.15 | 37,100 | — | — |
| 2005-06-09 | $20.34 | $26.57 | 4,700 | — | — |
| 2005-06-08 | $20.50 | $26.77 | 22,700 | — | — |
| 2005-06-07 | $20.65 | $26.97 | 14,400 | — | — |
| 2005-06-06 | $20.65 | $26.97 | 5,400 | — | — |
| 2005-06-03 | $20.58 | $26.88 | 8,000 | — | — |
| 2005-06-02 | $20.57 | $26.87 | 11,500 | — | — |
| 2005-06-01 | $20.26 | $26.46 | 16,500 | — | — |
| 2005-05-31 | $20.40 | $26.64 | 11,200 | — | — |
| 2005-05-27 | $20.59 | $26.89 | 8,800 | — | — |
| 2005-05-26 | $20.30 | $26.51 | 5,200 | — | — |
| 2005-05-25 | $20.60 | $26.90 | 22,800 | — | — |
| 2005-05-24 | $21.43 | $27.99 | 9,400 | — | — |
| 2005-05-23 | $20.15 | $26.32 | 7,700 | — | — |
| 2005-05-20 | $20.36 | $26.59 | 18,700 | — | — |
| 2005-05-19 | $20.00 | $26.12 | 23,500 | — | — |
| 2005-05-18 | $19.93 | $26.03 | 16,500 | — | — |
| 2005-05-17 | $19.56 | $25.55 | 18,500 | — | — |
| 2005-05-16 | $19.07 | $24.91 | 7,900 | — | — |
| 2005-05-13 | $19.19 | $25.06 | 26,100 | — | — |
| 2005-05-12 | $19.24 | $25.13 | 23,200 | — | — |
| 2005-05-11 | $19.47 | $25.43 | 7,400 | — | — |
| 2005-05-10 | $19.74 | $25.78 | 28,100 | — | — |
| 2005-05-09 | $19.55 | $25.53 | 30,600 | — | — |
| 2005-05-06 | $19.50 | $25.47 | 65,700 | — | — |
| 2005-05-05 | $18.95 | $24.75 | 25,200 | — | — |
| 2005-05-04 | $19.79 | $25.85 | 155,900 | — | — |
| 2005-05-03 | $19.10 | $24.95 | 27,800 | — | — |
| 2005-05-02 | $18.68 | $24.40 | 11,700 | — | — |
| 2005-04-29 | $19.15 | $25.01 | 16,500 | — | — |
| 2005-04-28 | $19.90 | $25.99 | 12,800 | — | — |
| 2005-04-27 | $20.10 | $26.25 | 10,800 | — | — |
| 2005-04-26 | $19.98 | $26.09 | 32,800 | — | — |
| 2005-04-25 | $20.75 | $27.10 | 9,300 | — | — |
| 2005-04-22 | $21.75 | $28.41 | 13,000 | — | — |
| 2005-04-21 | $22.43 | $29.29 | 5,500 | — | — |
| 2005-04-20 | $22.80 | $29.78 | 7,800 | — | — |
| 2005-04-19 | $22.93 | $29.95 | 12,700 | — | — |
| 2005-04-18 | $23.36 | $30.51 | 7,900 | — | — |
| 2005-04-15 | $24.32 | $31.76 | 19,200 | — | — |
| 2005-04-14 | $23.91 | $31.23 | 22,200 | — | — |
| 2005-04-13 | $23.91 | $31.23 | 14,400 | — | — |
| 2005-04-12 | $23.97 | $31.23 | 12,800 | — | — |
| 2005-04-11 | $24.25 | $31.59 | 10,500 | — | — |
| 2005-04-08 | $23.78 | $30.98 | 27,800 | — | — |
| 2005-04-07 | $24.19 | $31.51 | 7,500 | — | — |
| 2005-04-06 | $24.20 | $31.53 | 12,800 | — | — |
| 2005-04-05 | $24.09 | $31.38 | 8,000 | — | — |
| 2005-04-04 | $24.43 | $31.83 | 6,100 | — | — |
| 2005-04-01 | $24.85 | $32.37 | 8,000 | — | — |
| 2005-03-31 | $24.74 | $32.23 | 21,100 | — | — |
| 2005-03-30 | $24.66 | $32.13 | 11,500 | — | — |
| 2005-03-29 | $24.60 | $32.05 | 3,400 | — | — |
| 2005-03-28 | $24.70 | $32.18 | 8,800 | — | — |
| 2005-03-24 | $24.73 | $32.22 | 4,800 | — | — |
| 2005-03-23 | $24.55 | $31.98 | 6,600 | — | — |
| 2005-03-22 | $25.19 | $32.82 | 12,200 | — | — |
| 2005-03-21 | $25.66 | $33.43 | 19,000 | — | — |
| 2005-03-18 | $25.49 | $33.21 | 4,000 | — | — |
| 2005-03-17 | $25.60 | $33.35 | 16,500 | — | — |
| 2005-03-16 | $25.78 | $33.59 | 21,600 | — | — |
| 2005-03-15 | $25.71 | $33.49 | 20,700 | — | — |
| 2005-03-14 | $25.27 | $32.92 | 33,500 | — | — |
| 2005-03-11 | $24.80 | $32.31 | 11,600 | — | — |
| 2005-03-10 | $24.57 | $32.01 | 4,700 | — | — |
| 2005-03-09 | $24.71 | $32.19 | 8,800 | — | — |
| 2005-03-08 | $24.00 | $31.27 | 11,500 | — | — |
| 2005-03-07 | $23.44 | $30.54 | 17,100 | — | — |
| 2005-03-04 | $23.83 | $31.05 | 24,300 | — | — |
| 2005-03-03 | $24.55 | $31.98 | 4,300 | — | — |
| 2005-03-02 | $25.39 | $33.08 | 46,900 | — | — |
| 2005-03-01 | $25.05 | $32.63 | 25,700 | — | — |
| 2005-02-28 | $24.70 | $32.18 | 17,500 | — | — |
| 2005-02-25 | $23.85 | $31.07 | 22,100 | — | — |
| 2005-02-24 | $23.00 | $29.96 | 30,200 | — | — |
| 2005-02-23 | $23.51 | $30.63 | 20,900 | — | — |
| 2005-02-22 | $24.34 | $31.71 | 41,700 | — | — |
| 2005-02-18 | $25.08 | $32.67 | 12,100 | — | — |
| 2005-02-17 | $24.74 | $32.23 | 10,500 | — | — |
| 2005-02-16 | $24.44 | $31.84 | 19,300 | — | — |
| 2005-02-15 | $25.09 | $32.69 | 14,800 | — | — |
| 2005-02-14 | $25.03 | $32.61 | 20,700 | — | — |
| 2005-02-11 | $25.35 | $33.03 | 26,100 | — | — |
| 2005-02-10 | $25.15 | $32.76 | 23,400 | — | — |
| 2005-02-09 | $25.50 | $33.22 | 49,800 | — | — |
| 2005-02-08 | $25.28 | $32.93 | 49,000 | — | — |
| 2005-02-07 | $25.69 | $33.47 | 24,000 | — | — |
| 2005-02-04 | $25.69 | $33.47 | 37,900 | — | — |
| 2005-02-03 | $25.65 | $33.42 | 95,800 | — | — |
| 2005-02-02 | $23.60 | $30.75 | 234,100 | — | — |
| 2005-02-01 | $25.89 | $33.73 | 14,300 | — | — |
| 2005-01-31 | $26.20 | $34.13 | 19,000 | — | — |
| 2005-01-28 | $26.15 | $34.07 | 16,000 | — | — |
| 2005-01-27 | $26.11 | $34.02 | 34,600 | — | — |
| 2005-01-26 | $25.69 | $33.47 | 49,000 | — | — |
| 2005-01-25 | $27.54 | $35.88 | 34,300 | — | — |
| 2005-01-24 | $28.35 | $36.93 | 25,400 | — | — |
| 2005-01-21 | $28.15 | $36.67 | 9,700 | — | — |
| 2005-01-20 | $27.84 | $36.27 | 14,100 | — | — |
| 2005-01-19 | $27.89 | $36.33 | 26,100 | — | — |
| 2005-01-18 | $27.74 | $36.14 | 24,600 | — | — |
| 2005-01-14 | $27.18 | $35.41 | 12,100 | — | — |
| 2005-01-13 | $26.78 | $34.89 | 24,400 | — | — |
| 2005-01-12 | $26.90 | $34.97 | 20,600 | — | — |
| 2005-01-11 | $26.85 | $34.90 | 14,800 | — | — |
| 2005-01-10 | $26.41 | $34.33 | 30,000 | — | — |
| 2005-01-07 | $25.50 | $33.15 | 18,600 | — | — |
| 2005-01-06 | $26.42 | $34.34 | 16,600 | — | — |
| 2005-01-05 | $27.19 | $35.34 | 22,500 | — | — |
| 2005-01-04 | $26.48 | $34.42 | 33,500 | — | — |
| 2005-01-03 | $28.20 | $36.66 | 69,700 | — | — |