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
- 1991-07-16 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 | $19.12 | $19.12 | 1,918,400 | — | — |
| 2005-12-29 | $19.65 | $19.65 | 9,995,400 | — | — |
| 2005-12-28 | $17.79 | $17.79 | 1,734,200 | — | — |
| 2005-12-27 | $17.88 | $17.88 | 896,900 | — | — |
| 2005-12-23 | $18.19 | $18.19 | 1,553,800 | — | — |
| 2005-12-22 | $17.52 | $17.52 | 1,256,400 | — | — |
| 2005-12-21 | $17.92 | $17.92 | 1,282,900 | — | — |
| 2005-12-20 | $17.66 | $17.66 | 1,145,200 | — | — |
| 2005-12-19 | $17.85 | $17.85 | 1,580,800 | — | — |
| 2005-12-16 | $18.48 | $18.48 | 1,343,400 | — | — |
| 2005-12-15 | $18.31 | $18.31 | 954,600 | — | — |
| 2005-12-14 | $17.99 | $17.99 | 942,800 | — | — |
| 2005-12-13 | $17.67 | $17.67 | 1,216,600 | — | — |
| 2005-12-12 | $17.72 | $17.72 | 1,204,400 | — | — |
| 2005-12-09 | $18.41 | $18.41 | 801,900 | — | — |
| 2005-12-08 | $18.59 | $18.59 | 1,576,600 | — | — |
| 2005-12-07 | $18.66 | $18.66 | 1,352,000 | — | — |
| 2005-12-06 | $18.42 | $18.42 | 1,080,600 | — | — |
| 2005-12-05 | $18.63 | $18.63 | 1,149,200 | — | — |
| 2005-12-02 | $18.56 | $18.56 | 1,003,300 | — | — |
| 2005-12-01 | $18.60 | $18.60 | 1,444,200 | — | — |
| 2005-11-30 | $18.18 | $18.18 | 1,108,700 | — | — |
| 2005-11-29 | $18.57 | $18.57 | 809,100 | — | — |
| 2005-11-28 | $18.46 | $18.46 | 1,283,200 | — | — |
| 2005-11-25 | $18.85 | $18.85 | 193,700 | — | — |
| 2005-11-23 | $19.15 | $19.15 | 648,500 | — | — |
| 2005-11-22 | $19.66 | $19.66 | 1,602,300 | — | — |
| 2005-11-21 | $18.93 | $18.93 | 793,000 | — | — |
| 2005-11-18 | $18.51 | $18.51 | 727,000 | — | — |
| 2005-11-17 | $18.25 | $18.25 | 819,600 | — | — |
| 2005-11-16 | $17.74 | $17.74 | 718,300 | — | — |
| 2005-11-15 | $17.99 | $17.99 | 776,400 | — | — |
| 2005-11-14 | $18.10 | $18.10 | 451,100 | — | — |
| 2005-11-11 | $18.49 | $18.49 | 501,900 | — | — |
| 2005-11-10 | $18.39 | $18.39 | 798,900 | — | — |
| 2005-11-09 | $18.19 | $18.19 | 1,338,900 | — | — |
| 2005-11-08 | $18.19 | $18.19 | 805,400 | — | — |
| 2005-11-07 | $18.10 | $18.10 | 1,872,000 | — | — |
| 2005-11-04 | $18.99 | $18.99 | 2,794,300 | — | — |
| 2005-11-03 | $16.88 | $16.88 | 1,111,800 | — | — |
| 2005-11-02 | $16.86 | $16.86 | 516,800 | — | — |
| 2005-11-01 | $16.42 | $16.42 | 611,800 | — | — |
| 2005-10-31 | $16.29 | $16.29 | 592,300 | — | — |
| 2005-10-28 | $15.88 | $15.88 | 632,200 | — | — |
| 2005-10-27 | $15.71 | $15.71 | 867,200 | — | — |
| 2005-10-26 | $16.57 | $16.57 | 743,300 | — | — |
| 2005-10-25 | $16.36 | $16.36 | 467,900 | — | — |
| 2005-10-24 | $16.33 | $16.33 | 897,000 | — | — |
| 2005-10-21 | $15.41 | $15.41 | 548,600 | — | — |
| 2005-10-20 | $15.34 | $15.34 | 764,800 | — | — |
| 2005-10-19 | $15.64 | $15.64 | 1,574,400 | — | — |
| 2005-10-18 | $15.46 | $15.46 | 795,800 | — | — |
| 2005-10-17 | $15.94 | $15.94 | 646,200 | — | — |
| 2005-10-14 | $15.98 | $15.98 | 878,900 | — | — |
| 2005-10-13 | $15.54 | $15.54 | 1,258,100 | — | — |
| 2005-10-12 | $14.89 | $14.89 | 1,672,200 | — | — |
| 2005-10-11 | $15.54 | $15.54 | 1,385,400 | — | — |
| 2005-10-10 | $16.05 | $16.05 | 1,099,100 | — | — |
| 2005-10-07 | $15.81 | $15.81 | 1,048,500 | — | — |
| 2005-10-06 | $15.96 | $15.96 | 1,897,900 | — | — |
| 2005-10-05 | $16.92 | $16.92 | 1,753,100 | — | — |
| 2005-10-04 | $17.25 | $17.25 | 968,300 | — | — |
| 2005-10-03 | $17.08 | $17.08 | 1,569,400 | — | — |
| 2005-09-30 | $16.80 | $16.80 | 665,800 | — | — |
| 2005-09-29 | $16.95 | $16.95 | 599,900 | — | — |
| 2005-09-28 | $16.86 | $16.86 | 740,900 | — | — |
| 2005-09-27 | $16.95 | $16.95 | 1,208,200 | — | — |
| 2005-09-26 | $17.00 | $17.00 | 622,400 | — | — |
| 2005-09-23 | $16.79 | $16.79 | 733,900 | — | — |
| 2005-09-22 | $16.93 | $16.93 | 1,278,500 | — | — |
| 2005-09-21 | $17.00 | $17.00 | 2,873,300 | — | — |
| 2005-09-20 | $18.67 | $18.67 | 1,112,400 | — | — |
| 2005-09-19 | $18.75 | $18.75 | 986,300 | — | — |
| 2005-09-16 | $18.64 | $18.64 | 943,600 | — | — |
| 2005-09-15 | $18.17 | $18.17 | 835,800 | — | — |
| 2005-09-14 | $18.03 | $18.03 | 686,200 | — | — |
| 2005-09-13 | $18.39 | $18.39 | 733,800 | — | — |
| 2005-09-12 | $18.84 | $18.84 | 814,000 | — | — |
| 2005-09-09 | $18.69 | $18.69 | 1,716,400 | — | — |
| 2005-09-08 | $18.60 | $18.60 | 1,748,900 | — | — |
| 2005-09-07 | $19.16 | $19.16 | 1,800,100 | — | — |
| 2005-09-06 | $19.08 | $19.08 | 1,332,400 | — | — |
| 2005-09-02 | $18.27 | $18.27 | 514,200 | — | — |
| 2005-09-01 | $18.58 | $18.58 | 973,000 | — | — |
| 2005-08-31 | $18.78 | $18.78 | 1,468,500 | — | — |
| 2005-08-30 | $17.83 | $17.83 | 754,100 | — | — |
| 2005-08-29 | $17.90 | $17.90 | 793,300 | — | — |
| 2005-08-26 | $17.28 | $17.28 | 878,700 | — | — |
| 2005-08-25 | $17.74 | $17.74 | 1,912,800 | — | — |
| 2005-08-24 | $17.97 | $17.97 | 2,359,900 | — | — |
| 2005-08-23 | $17.67 | $17.67 | 7,509,800 | — | — |
| 2005-08-22 | $15.83 | $15.83 | 808,100 | — | — |
| 2005-08-19 | $15.24 | $15.24 | 559,000 | — | — |
| 2005-08-18 | $15.40 | $15.40 | 551,200 | — | — |
| 2005-08-17 | $15.47 | $15.47 | 473,500 | — | — |
| 2005-08-16 | $15.44 | $15.44 | 368,700 | — | — |
| 2005-08-15 | $15.84 | $15.84 | 463,300 | — | — |
| 2005-08-12 | $15.76 | $15.76 | 682,100 | — | — |
| 2005-08-11 | $15.60 | $15.60 | 839,800 | — | — |
| 2005-08-10 | $15.82 | $15.82 | 601,600 | — | — |
| 2005-08-09 | $15.80 | $15.80 | 915,500 | — | — |
| 2005-08-08 | $15.45 | $15.45 | 1,784,000 | — | — |
| 2005-08-05 | $16.03 | $16.03 | 1,779,400 | — | — |
| 2005-08-04 | $15.80 | $15.80 | 518,900 | — | — |
| 2005-08-03 | $16.35 | $16.35 | 540,100 | — | — |
| 2005-08-02 | $16.40 | $16.40 | 1,222,600 | — | — |
| 2005-08-01 | $16.06 | $16.06 | 1,051,500 | — | — |
| 2005-07-29 | $15.50 | $15.50 | 705,000 | — | — |
| 2005-07-28 | $15.40 | $15.40 | 715,500 | — | — |
| 2005-07-27 | $15.45 | $15.45 | 579,200 | — | — |
| 2005-07-26 | $15.81 | $15.81 | 663,900 | — | — |
| 2005-07-25 | $15.49 | $15.49 | 435,800 | — | — |
| 2005-07-22 | $15.85 | $15.85 | 564,600 | — | — |
| 2005-07-21 | $15.67 | $15.67 | 964,300 | — | — |
| 2005-07-20 | $15.82 | $15.82 | 2,363,900 | — | — |
| 2005-07-19 | $14.86 | $14.86 | 917,300 | — | — |
| 2005-07-18 | $14.36 | $14.36 | 588,000 | — | — |
| 2005-07-15 | $14.40 | $14.40 | 882,300 | — | — |
| 2005-07-14 | $14.03 | $14.03 | 632,000 | — | — |
| 2005-07-13 | $13.97 | $13.97 | 840,600 | — | — |
| 2005-07-12 | $14.21 | $14.21 | 1,143,100 | — | — |
| 2005-07-11 | $14.47 | $14.47 | 2,312,200 | — | — |
| 2005-07-08 | $14.50 | $14.50 | 1,282,400 | — | — |
| 2005-07-07 | $13.79 | $13.79 | 942,800 | — | — |
| 2005-07-06 | $13.66 | $13.66 | 918,400 | — | — |
| 2005-07-05 | $13.63 | $13.63 | 735,200 | — | — |
| 2005-07-01 | $13.15 | $13.15 | 714,900 | — | — |
| 2005-06-30 | $13.22 | $13.22 | 730,900 | — | — |
| 2005-06-29 | $13.37 | $13.37 | 1,324,100 | — | — |
| 2005-06-28 | $13.47 | $13.47 | 1,064,900 | — | — |
| 2005-06-27 | $13.17 | $13.17 | 1,376,200 | — | — |
| 2005-06-24 | $13.21 | $13.21 | 4,839,200 | — | — |
| 2005-06-23 | $13.10 | $13.10 | 1,163,900 | — | — |
| 2005-06-22 | $13.04 | $13.04 | 887,200 | — | — |
| 2005-06-21 | $12.89 | $12.89 | 671,800 | — | — |
| 2005-06-20 | $12.91 | $12.91 | 773,600 | — | — |
| 2005-06-17 | $12.87 | $12.87 | 2,246,100 | — | — |
| 2005-06-16 | $13.25 | $13.25 | 968,300 | — | — |
| 2005-06-15 | $12.94 | $12.94 | 1,063,400 | — | — |
| 2005-06-14 | $12.94 | $12.94 | 2,247,500 | — | — |
| 2005-06-13 | $12.25 | $12.25 | 1,173,900 | — | — |
| 2005-06-10 | $11.99 | $11.99 | 625,400 | — | — |
| 2005-06-09 | $11.79 | $11.79 | 874,600 | — | — |
| 2005-06-08 | $11.46 | $11.46 | 804,100 | — | — |
| 2005-06-07 | $11.34 | $11.34 | 663,700 | — | — |
| 2005-06-06 | $11.28 | $11.28 | 406,100 | — | — |
| 2005-06-03 | $11.45 | $11.45 | 946,200 | — | — |
| 2005-06-02 | $11.78 | $11.78 | 414,100 | — | — |
| 2005-06-01 | $11.78 | $11.78 | 845,700 | — | — |
| 2005-05-31 | $11.60 | $11.60 | 832,900 | — | — |
| 2005-05-27 | $11.68 | $11.68 | 2,908,800 | — | — |
| 2005-05-26 | $10.85 | $10.85 | 775,900 | — | — |
| 2005-05-25 | $10.73 | $10.73 | 721,300 | — | — |
| 2005-05-24 | $11.12 | $11.12 | 1,219,400 | — | — |
| 2005-05-23 | $11.46 | $11.46 | 1,010,400 | — | — |
| 2005-05-20 | $11.45 | $11.45 | 1,221,800 | — | — |
| 2005-05-19 | $11.66 | $11.66 | 651,100 | — | — |
| 2005-05-18 | $11.42 | $11.42 | 637,500 | — | — |
| 2005-05-17 | $11.15 | $11.15 | 654,100 | — | — |
| 2005-05-16 | $11.40 | $11.40 | 429,100 | — | — |
| 2005-05-13 | $11.24 | $11.24 | 909,800 | — | — |
| 2005-05-12 | $11.55 | $11.55 | 543,500 | — | — |
| 2005-05-11 | $11.72 | $11.72 | 496,800 | — | — |
| 2005-05-10 | $11.75 | $11.75 | 805,600 | — | — |
| 2005-05-09 | $11.85 | $11.85 | 447,200 | — | — |
| 2005-05-06 | $11.77 | $11.77 | 558,100 | — | — |
| 2005-05-05 | $11.58 | $11.58 | 1,383,200 | — | — |
| 2005-05-04 | $11.67 | $11.67 | 855,100 | — | — |
| 2005-05-03 | $11.48 | $11.48 | 1,118,900 | — | — |
| 2005-05-02 | $11.46 | $11.46 | 1,106,500 | — | — |
| 2005-04-29 | $11.25 | $11.25 | 802,900 | — | — |
| 2005-04-28 | $11.11 | $11.11 | 540,000 | — | — |
| 2005-04-27 | $11.62 | $11.62 | 869,500 | — | — |
| 2005-04-26 | $11.84 | $11.84 | 765,900 | — | — |
| 2005-04-25 | $12.14 | $12.14 | 419,600 | — | — |
| 2005-04-22 | $12.04 | $12.04 | 1,312,500 | — | — |
| 2005-04-21 | $12.13 | $12.13 | 826,400 | — | — |
| 2005-04-20 | $11.83 | $11.83 | 688,200 | — | — |
| 2005-04-19 | $11.55 | $11.55 | 1,270,400 | — | — |
| 2005-04-18 | $11.54 | $11.54 | 1,066,400 | — | — |
| 2005-04-15 | $11.66 | $11.66 | 1,407,700 | — | — |
| 2005-04-14 | $11.26 | $11.26 | 941,400 | — | — |
| 2005-04-13 | $11.30 | $11.30 | 1,109,400 | — | — |
| 2005-04-12 | $11.57 | $11.57 | 1,153,300 | — | — |
| 2005-04-11 | $11.12 | $11.12 | 856,600 | — | — |
| 2005-04-08 | $11.01 | $11.01 | 889,100 | — | — |
| 2005-04-07 | $11.34 | $11.34 | 1,001,800 | — | — |
| 2005-04-06 | $11.33 | $11.33 | 3,028,600 | — | — |
| 2005-04-05 | $10.44 | $10.44 | 1,134,400 | — | — |
| 2005-04-04 | $10.05 | $10.05 | 1,232,600 | — | — |
| 2005-04-01 | $10.01 | $10.01 | 1,419,200 | — | — |
| 2005-03-31 | $10.38 | $10.38 | 748,400 | — | — |
| 2005-03-30 | $10.75 | $10.75 | 465,200 | — | — |
| 2005-03-29 | $10.47 | $10.47 | 855,800 | — | — |
| 2005-03-28 | $10.88 | $10.88 | 505,100 | — | — |
| 2005-03-24 | $11.15 | $11.15 | 1,062,400 | — | — |
| 2005-03-23 | $10.63 | $10.63 | 544,600 | — | — |
| 2005-03-22 | $10.58 | $10.58 | 1,063,100 | — | — |
| 2005-03-21 | $10.26 | $10.26 | 289,400 | — | — |
| 2005-03-18 | $10.30 | $10.30 | 718,200 | — | — |
| 2005-03-17 | $10.43 | $10.43 | 1,106,900 | — | — |
| 2005-03-16 | $10.38 | $10.38 | 696,600 | — | — |
| 2005-03-15 | $10.40 | $10.40 | 1,546,800 | — | — |
| 2005-03-14 | $10.83 | $10.83 | 749,200 | — | — |
| 2005-03-11 | $10.41 | $10.41 | 693,700 | — | — |
| 2005-03-10 | $10.55 | $10.55 | 1,176,400 | — | — |
| 2005-03-09 | $10.31 | $10.31 | 1,514,000 | — | — |
| 2005-03-08 | $10.83 | $10.83 | 651,300 | — | — |
| 2005-03-07 | $11.17 | $11.17 | 903,000 | — | — |
| 2005-03-04 | $11.25 | $11.25 | 943,500 | — | — |
| 2005-03-03 | $11.67 | $11.67 | 1,069,600 | — | — |
| 2005-03-02 | $11.49 | $11.49 | 558,800 | — | — |
| 2005-03-01 | $11.67 | $11.67 | 671,000 | — | — |
| 2005-02-28 | $11.67 | $11.67 | 630,900 | — | — |
| 2005-02-25 | $12.11 | $12.11 | 441,000 | — | — |
| 2005-02-24 | $11.75 | $11.75 | 840,700 | — | — |
| 2005-02-23 | $11.42 | $11.42 | 712,500 | — | — |
| 2005-02-22 | $11.12 | $11.12 | 1,103,400 | — | — |
| 2005-02-18 | $11.48 | $11.48 | 352,700 | — | — |
| 2005-02-17 | $11.57 | $11.57 | 697,400 | — | — |
| 2005-02-16 | $11.80 | $11.80 | 833,400 | — | — |
| 2005-02-15 | $11.66 | $11.66 | 557,800 | — | — |
| 2005-02-14 | $11.56 | $11.56 | 836,200 | — | — |
| 2005-02-11 | $11.78 | $11.78 | 821,900 | — | — |
| 2005-02-10 | $11.80 | $11.80 | 737,000 | — | — |
| 2005-02-09 | $11.85 | $11.85 | 888,700 | — | — |
| 2005-02-08 | $12.34 | $12.34 | 653,100 | — | — |
| 2005-02-07 | $12.51 | $12.51 | 1,093,500 | — | — |
| 2005-02-04 | $12.60 | $12.60 | 2,784,700 | — | — |
| 2005-02-03 | $12.83 | $12.83 | 421,800 | — | — |
| 2005-02-02 | $13.05 | $13.05 | 578,300 | — | — |
| 2005-02-01 | $13.22 | $13.22 | 763,700 | — | — |
| 2005-01-31 | $12.67 | $12.67 | 415,900 | — | — |
| 2005-01-28 | $12.47 | $12.47 | 794,700 | — | — |
| 2005-01-27 | $12.74 | $12.74 | 517,600 | — | — |
| 2005-01-26 | $12.68 | $12.68 | 387,700 | — | — |
| 2005-01-25 | $12.43 | $12.43 | 527,400 | — | — |
| 2005-01-24 | $12.55 | $12.55 | 675,600 | — | — |
| 2005-01-21 | $12.86 | $12.86 | 821,400 | — | — |
| 2005-01-20 | $13.21 | $13.21 | 616,900 | — | — |
| 2005-01-19 | $13.32 | $13.32 | 1,164,700 | — | — |
| 2005-01-18 | $13.17 | $13.17 | 742,400 | — | — |
| 2005-01-14 | $12.59 | $12.59 | 990,100 | — | — |
| 2005-01-13 | $12.58 | $12.58 | 799,600 | — | — |
| 2005-01-12 | $13.04 | $13.04 | 1,304,800 | — | — |
| 2005-01-11 | $13.00 | $13.00 | 901,500 | — | — |
| 2005-01-10 | $12.90 | $12.90 | 466,000 | — | — |
| 2005-01-07 | $12.91 | $12.91 | 550,000 | — | — |
| 2005-01-06 | $13.24 | $13.24 | 620,900 | — | — |
| 2005-01-05 | $13.01 | $13.01 | 949,900 | — | — |
| 2005-01-04 | $13.61 | $13.61 | 826,500 | — | — |
| 2005-01-03 | $14.01 | $14.01 | 610,700 | — | — |