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
- 1995-10-25 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 | $21.93 | $28.79 | 78,548 | — | — |
| 2005-12-29 | $22.66 | $29.73 | 87,899 | — | — |
| 2005-12-28 | $22.52 | $29.56 | 93,094 | — | — |
| 2005-12-27 | $21.98 | $28.85 | 211,333 | — | — |
| 2005-12-23 | $22.60 | $29.66 | 117,407 | — | — |
| 2005-12-22 | $22.62 | $29.68 | 449,575 | — | — |
| 2005-12-21 | $23.17 | $30.40 | 534,358 | — | — |
| 2005-12-20 | $23.48 | $30.82 | 276,894 | — | — |
| 2005-12-19 | $23.88 | $31.34 | 436,484 | — | — |
| 2005-12-16 | $25.13 | $32.98 | 706,728 | — | — |
| 2005-12-15 | $25.72 | $33.75 | 564,385 | — | — |
| 2005-12-14 | $26.00 | $34.12 | 155,331 | — | — |
| 2005-12-13 | $25.74 | $33.78 | 1,740,533 | — | — |
| 2005-12-12 | $27.05 | $35.49 | 143,382 | — | — |
| 2005-12-09 | $27.48 | $36.06 | 105,147 | — | — |
| 2005-12-08 | $27.45 | $36.02 | 63,587 | — | — |
| 2005-12-07 | $27.46 | $36.04 | 67,639 | — | — |
| 2005-12-06 | $27.33 | $35.87 | 93,926 | — | — |
| 2005-12-05 | $26.99 | $35.42 | 151,590 | — | — |
| 2005-12-02 | $26.96 | $35.38 | 112,420 | — | — |
| 2005-12-01 | $26.50 | $34.77 | 149,720 | — | — |
| 2005-11-30 | $25.55 | $33.54 | 448,640 | — | — |
| 2005-11-29 | $25.97 | $34.08 | 534,358 | — | — |
| 2005-11-28 | $26.25 | $34.44 | 267,958 | — | — |
| 2005-11-25 | $26.40 | $34.65 | 264,322 | — | — |
| 2005-11-23 | $26.23 | $34.42 | 485,525 | — | — |
| 2005-11-22 | $26.17 | $34.34 | 70,652 | — | — |
| 2005-11-21 | $26.24 | $34.43 | 367,702 | — | — |
| 2005-11-18 | $26.08 | $34.23 | 301,310 | — | — |
| 2005-11-17 | $26.24 | $34.43 | 147,850 | — | — |
| 2005-11-16 | $25.95 | $34.05 | 144,629 | — | — |
| 2005-11-15 | $25.89 | $33.98 | 390,872 | — | — |
| 2005-11-14 | $26.28 | $34.48 | 64,730 | — | — |
| 2005-11-11 | $26.47 | $34.73 | 523,552 | — | — |
| 2005-11-10 | $26.71 | $35.05 | 136,421 | — | — |
| 2005-11-09 | $27.19 | $35.68 | 454,770 | — | — |
| 2005-11-08 | $27.57 | $36.19 | 119,069 | — | — |
| 2005-11-07 | $27.67 | $36.31 | 175,799 | — | — |
| 2005-11-04 | $27.72 | $36.38 | 270,971 | — | — |
| 2005-11-03 | $27.29 | $35.81 | 421,211 | — | — |
| 2005-11-02 | $27.01 | $35.44 | 281,673 | — | — |
| 2005-11-01 | $26.71 | $35.05 | 306,609 | — | — |
| 2005-10-31 | $25.31 | $33.22 | 167,071 | — | — |
| 2005-10-28 | $25.41 | $33.35 | 188,890 | — | — |
| 2005-10-27 | $25.42 | $33.36 | 671,402 | — | — |
| 2005-10-26 | $25.87 | $33.95 | 304,115 | — | — |
| 2005-10-25 | $25.40 | $33.33 | 66,912 | — | — |
| 2005-10-24 | $25.51 | $33.48 | 136,629 | — | — |
| 2005-10-21 | $25.41 | $33.35 | 37,716 | — | — |
| 2005-10-20 | $25.02 | $32.84 | 174,656 | — | — |
| 2005-10-19 | $25.68 | $33.70 | 87,380 | — | — |
| 2005-10-18 | $25.67 | $33.69 | 151,486 | — | — |
| 2005-10-17 | $25.10 | $32.94 | 733,326 | — | — |
| 2005-10-14 | $24.80 | $32.55 | 155,642 | — | — |
| 2005-10-13 | $25.24 | $33.12 | 120,524 | — | — |
| 2005-10-12 | $25.77 | $33.83 | 60,989 | — | — |
| 2005-10-11 | $26.36 | $34.60 | 900,917 | — | — |
| 2005-10-10 | $26.23 | $34.42 | 196,475 | — | — |
| 2005-10-07 | $26.76 | $35.11 | 247,490 | — | — |
| 2005-10-06 | $26.19 | $34.37 | 390,872 | — | — |
| 2005-10-05 | $28.76 | $37.74 | 135,278 | — | — |
| 2005-10-04 | $28.88 | $37.91 | 120,524 | — | — |
| 2005-10-03 | $28.59 | $37.53 | 117,511 | — | — |
| 2005-09-30 | $27.50 | $36.09 | 203,852 | — | — |
| 2005-09-29 | $26.84 | $35.23 | 35,430 | — | — |
| 2005-09-28 | $26.83 | $35.21 | 105,355 | — | — |
| 2005-09-27 | $26.90 | $35.30 | 119,589 | — | — |
| 2005-09-26 | $26.27 | $34.47 | 172,266 | — | — |
| 2005-09-23 | $25.04 | $32.87 | 72,418 | — | — |
| 2005-09-22 | $25.02 | $32.84 | 99,536 | — | — |
| 2005-09-21 | $25.21 | $33.08 | 131,953 | — | — |
| 2005-09-20 | $24.70 | $32.41 | 137,979 | — | — |
| 2005-09-19 | $23.58 | $30.95 | 66,912 | — | — |
| 2005-09-16 | $23.24 | $30.50 | 37,820 | — | — |
| 2005-09-15 | $23.25 | $30.52 | 32,105 | — | — |
| 2005-09-14 | $23.24 | $30.50 | 36,781 | — | — |
| 2005-09-13 | $23.12 | $30.34 | 33,768 | — | — |
| 2005-09-12 | $22.98 | $30.16 | 51,742 | — | — |
| 2005-09-09 | $22.94 | $30.10 | 78,964 | — | — |
| 2005-09-08 | $22.91 | $30.06 | 50,911 | — | — |
| 2005-09-07 | $22.85 | $29.99 | 108,264 | — | — |
| 2005-09-06 | $22.71 | $29.81 | 106,705 | — | — |
| 2005-09-02 | $21.51 | $28.23 | 60,470 | — | — |
| 2005-09-01 | $21.41 | $28.09 | 69,509 | — | — |
| 2005-08-31 | $21.37 | $28.04 | 46,547 | — | — |
| 2005-08-30 | $20.99 | $27.55 | 24,313 | — | — |
| 2005-08-29 | $21.24 | $27.88 | 31,586 | — | — |
| 2005-08-26 | $21.12 | $27.71 | 14,026 | — | — |
| 2005-08-25 | $21.08 | $27.66 | 20,572 | — | — |
| 2005-08-24 | $20.93 | $27.47 | 26,806 | — | — |
| 2005-08-23 | $20.73 | $27.21 | 32,521 | — | — |
| 2005-08-22 | $20.42 | $26.80 | 48,833 | — | — |
| 2005-08-19 | $20.16 | $26.46 | 60,158 | — | — |
| 2005-08-18 | $20.60 | $27.03 | 83,432 | — | — |
| 2005-08-17 | $20.72 | $27.19 | 8,935 | — | — |
| 2005-08-16 | $20.85 | $27.36 | 22,754 | — | — |
| 2005-08-15 | $20.74 | $27.22 | 27,845 | — | — |
| 2005-08-12 | $20.81 | $27.31 | 25,663 | — | — |
| 2005-08-11 | $20.64 | $27.09 | 21,611 | — | — |
| 2005-08-10 | $20.12 | $26.40 | 21,196 | — | — |
| 2005-08-09 | $20.88 | $27.40 | 44,885 | — | — |
| 2005-08-08 | $20.85 | $27.36 | 14,962 | — | — |
| 2005-08-05 | $20.60 | $27.03 | 24,728 | — | — |
| 2005-08-04 | $20.61 | $27.04 | 18,598 | — | — |
| 2005-08-03 | $20.65 | $27.11 | 13,403 | — | — |
| 2005-08-02 | $20.61 | $27.04 | 39,066 | — | — |
| 2005-08-01 | $20.84 | $27.35 | 35,742 | — | — |
| 2005-07-29 | $20.57 | $26.99 | 10,286 | — | — |
| 2005-07-28 | $20.20 | $26.51 | 29,923 | — | — |
| 2005-07-27 | $19.97 | $26.21 | 15,273 | — | — |
| 2005-07-26 | $19.73 | $25.89 | 30,339 | — | — |
| 2005-07-25 | $19.62 | $25.74 | 33,248 | — | — |
| 2005-07-22 | $19.54 | $25.64 | 27,741 | — | — |
| 2005-07-21 | $19.48 | $25.56 | 45,197 | — | — |
| 2005-07-20 | $19.49 | $25.58 | 65,249 | — | — |
| 2005-07-19 | $19.27 | $25.29 | 68,574 | — | — |
| 2005-07-18 | $19.30 | $25.32 | 88,835 | — | — |
| 2005-07-15 | $19.21 | $25.21 | 86,237 | — | — |
| 2005-07-14 | $19.20 | $25.20 | 100,367 | — | — |
| 2005-07-13 | $19.30 | $25.32 | 23,793 | — | — |
| 2005-07-12 | $19.33 | $25.36 | 92,991 | — | — |
| 2005-07-11 | $19.49 | $25.58 | 117,719 | — | — |
| 2005-07-08 | $19.10 | $25.07 | 17,975 | — | — |
| 2005-07-07 | $19.10 | $25.07 | 20,988 | — | — |
| 2005-07-06 | $19.14 | $25.12 | 22,546 | — | — |
| 2005-07-05 | $19.10 | $25.07 | 45,820 | — | — |
| 2005-07-01 | $19.05 | $25.00 | 11,117 | — | — |
| 2005-06-30 | $19.14 | $25.12 | 52,573 | — | — |
| 2005-06-29 | $18.87 | $24.77 | 13,923 | — | — |
| 2005-06-28 | $18.80 | $24.67 | 6,442 | — | — |
| 2005-06-27 | $18.72 | $24.57 | 22,027 | — | — |
| 2005-06-24 | $18.69 | $24.53 | 7,585 | — | — |
| 2005-06-23 | $18.87 | $24.77 | 16,416 | — | — |
| 2005-06-22 | $18.84 | $24.72 | 41,248 | — | — |
| 2005-06-21 | $18.73 | $24.58 | 35,534 | — | — |
| 2005-06-20 | $18.76 | $24.62 | 19,741 | — | — |
| 2005-06-17 | $18.67 | $24.50 | 4,883 | — | — |
| 2005-06-16 | $18.47 | $24.24 | 7,377 | — | — |
| 2005-06-15 | $18.52 | $24.30 | 8,416 | — | — |
| 2005-06-14 | $18.43 | $24.19 | 17,871 | — | — |
| 2005-06-13 | $18.53 | $24.31 | 49,353 | — | — |
| 2005-06-10 | $18.63 | $24.45 | 22,546 | — | — |
| 2005-06-09 | $18.47 | $24.24 | 9,351 | — | — |
| 2005-06-08 | $18.33 | $24.06 | 66,184 | — | — |
| 2005-06-07 | $18.44 | $24.20 | 17,559 | — | — |
| 2005-06-06 | $18.59 | $24.40 | 44,365 | — | — |
| 2005-06-03 | $18.77 | $24.63 | 21,403 | — | — |
| 2005-06-02 | $18.38 | $24.13 | 33,768 | — | — |
| 2005-06-01 | $18.17 | $23.85 | 23,585 | — | — |
| 2005-05-31 | $17.90 | $23.49 | 54,132 | — | — |
| 2005-05-27 | $17.89 | $23.48 | 16,208 | — | — |
| 2005-05-26 | $17.70 | $23.23 | 9,247 | — | — |
| 2005-05-25 | $17.81 | $23.37 | 32,521 | — | — |
| 2005-05-24 | $17.90 | $23.49 | 176,942 | — | — |
| 2005-05-23 | $18.36 | $24.10 | 14,962 | — | — |
| 2005-05-20 | $18.42 | $24.18 | 49,768 | — | — |
| 2005-05-19 | $17.95 | $23.56 | 108,056 | — | — |
| 2005-05-18 | $18.20 | $23.89 | 19,325 | — | — |
| 2005-05-17 | $18.68 | $24.52 | 11,637 | — | — |
| 2005-05-16 | $18.97 | $24.90 | 39,794 | — | — |
| 2005-05-13 | $19.14 | $25.12 | 78,964 | — | — |
| 2005-05-12 | $19.06 | $25.01 | 186,916 | — | — |
| 2005-05-11 | $19.14 | $25.12 | 136,005 | — | — |
| 2005-05-10 | $18.50 | $24.28 | 117,303 | — | — |
| 2005-05-09 | $18.35 | $24.09 | 52,366 | — | — |
| 2005-05-06 | $17.32 | $22.74 | 19,533 | — | — |
| 2005-05-05 | $17.08 | $22.42 | 111,900 | — | — |
| 2005-05-04 | $17.13 | $22.48 | 40,105 | — | — |
| 2005-05-03 | $16.80 | $22.05 | 80,730 | — | — |
| 2005-05-02 | $16.75 | $21.98 | 24,417 | — | — |
| 2005-04-29 | $16.70 | $21.91 | 5,818 | — | — |
| 2005-04-28 | $16.84 | $22.10 | 2,182 | — | — |
| 2005-04-27 | $16.99 | $22.29 | 3,117 | — | — |
| 2005-04-26 | $16.94 | $22.23 | 16,832 | — | — |
| 2005-04-25 | $16.82 | $22.08 | 7,273 | — | — |
| 2005-04-22 | $16.95 | $22.24 | 3,740 | — | — |
| 2005-04-21 | $17.04 | $22.36 | 25,040 | — | — |
| 2005-04-20 | $16.80 | $22.05 | 29,923 | — | — |
| 2005-04-19 | $16.75 | $21.98 | 7,481 | — | — |
| 2005-04-18 | $16.70 | $21.91 | 6,234 | — | — |
| 2005-04-15 | $16.65 | $21.85 | 2,494 | — | — |
| 2005-04-14 | $17.56 | $22.04 | 4,260 | — | — |
| 2005-04-13 | $17.73 | $22.25 | 52,677 | — | — |
| 2005-04-12 | $17.49 | $21.94 | 76,990 | — | — |
| 2005-04-11 | $17.28 | $21.68 | 18,910 | — | — |
| 2005-04-08 | $17.18 | $21.56 | 11,325 | — | — |
| 2005-04-07 | $17.17 | $21.55 | 42,080 | — | — |
| 2005-04-06 | $17.23 | $21.62 | 37,196 | — | — |
| 2005-04-05 | $16.99 | $21.32 | 2,494 | — | — |
| 2005-04-04 | $16.86 | $21.16 | 935 | — | — |
| 2005-04-01 | $16.89 | $21.20 | 6,442 | — | — |
| 2005-03-31 | $16.57 | $20.80 | 3,844 | — | — |
| 2005-03-30 | $16.64 | $20.88 | 16,001 | — | — |
| 2005-03-29 | $16.68 | $20.93 | 73,457 | — | — |
| 2005-03-28 | $16.86 | $21.16 | 7,377 | — | — |
| 2005-03-24 | $16.85 | $21.15 | 4,364 | — | — |
| 2005-03-23 | $16.79 | $21.07 | 20,572 | — | — |
| 2005-03-22 | $17.08 | $21.44 | 58,911 | — | — |
| 2005-03-21 | $16.64 | $20.88 | 0 | — | — |
| 2005-03-18 | $16.64 | $20.88 | 3,740 | — | — |
| 2005-03-17 | $16.65 | $20.89 | 16,104 | — | — |
| 2005-03-16 | $16.63 | $20.87 | 6,961 | — | — |
| 2005-03-15 | $16.70 | $20.95 | 15,897 | — | — |
| 2005-03-14 | $16.63 | $20.87 | 20,780 | — | — |
| 2005-03-11 | $16.77 | $21.04 | 27,326 | — | — |
| 2005-03-10 | $17.40 | $21.84 | 7,065 | — | — |
| 2005-03-09 | $17.78 | $22.31 | 11,117 | — | — |
| 2005-03-08 | $17.95 | $22.52 | 4,572 | — | — |
| 2005-03-07 | $18.19 | $22.83 | 29,508 | — | — |
| 2005-03-04 | $18.06 | $22.66 | 22,235 | — | — |
| 2005-03-03 | $18.03 | $22.62 | 25,455 | — | — |
| 2005-03-02 | $18.12 | $22.74 | 11,949 | — | — |
| 2005-03-01 | $18.57 | $23.30 | 27,741 | — | — |
| 2005-02-28 | $18.20 | $22.84 | 55,794 | — | — |
| 2005-02-25 | $17.95 | $22.52 | 21,092 | — | — |
| 2005-02-24 | $17.70 | $22.21 | 122,810 | — | — |
| 2005-02-23 | $17.24 | $21.63 | 72,314 | — | — |
| 2005-02-22 | $17.13 | $21.50 | 18,390 | — | — |
| 2005-02-18 | $17.24 | $21.63 | 21,819 | — | — |
| 2005-02-17 | $17.31 | $21.73 | 29,715 | — | — |
| 2005-02-16 | $17.32 | $21.74 | 18,910 | — | — |
| 2005-02-15 | $17.23 | $21.62 | 13,611 | — | — |
| 2005-02-14 | $17.09 | $21.45 | 4,052 | — | — |
| 2005-02-11 | $17.10 | $21.46 | 9,871 | — | — |
| 2005-02-10 | $17.05 | $21.39 | 14,234 | — | — |
| 2005-02-09 | $17.27 | $21.67 | 11,533 | — | — |
| 2005-02-08 | $16.94 | $21.26 | 33,975 | — | — |
| 2005-02-07 | $17.08 | $21.44 | 41,352 | — | — |
| 2005-02-04 | $16.75 | $21.01 | 11,533 | — | — |
| 2005-02-03 | $16.98 | $21.30 | 7,065 | — | — |
| 2005-02-02 | $17.32 | $21.74 | 13,923 | — | — |
| 2005-02-01 | $17.39 | $21.82 | 30,339 | — | — |
| 2005-01-31 | $17.04 | $21.38 | 4,364 | — | — |
| 2005-01-28 | $16.92 | $21.23 | 33,144 | — | — |
| 2005-01-27 | $16.41 | $20.59 | 90,081 | — | — |
| 2005-01-26 | $15.51 | $19.46 | 2,805 | — | — |
| 2005-01-25 | $15.47 | $19.41 | 312 | — | — |
| 2005-01-24 | $15.45 | $19.38 | 6,234 | — | — |
| 2005-01-21 | $15.30 | $19.20 | 4,779 | — | — |
| 2005-01-20 | $15.26 | $19.14 | 1,351 | — | — |
| 2005-01-19 | $15.30 | $19.20 | 21,403 | — | — |
| 2005-01-18 | $15.22 | $19.09 | 3,325 | — | — |
| 2005-01-14 | $15.30 | $19.20 | 2,182 | — | — |
| 2005-01-13 | $15.41 | $19.34 | 6,338 | — | — |
| 2005-01-12 | $15.39 | $19.31 | 61,613 | — | — |
| 2005-01-11 | $15.18 | $19.05 | 5,091 | — | — |
| 2005-01-10 | $15.11 | $18.96 | 1,870 | — | — |
| 2005-01-07 | $15.23 | $19.11 | 4,260 | — | — |
| 2005-01-06 | $15.11 | $18.96 | 5,091 | — | — |
| 2005-01-05 | $15.11 | $18.96 | 1,455 | — | — |
| 2005-01-04 | $15.11 | $18.96 | 2,286 | — | — |
| 2005-01-03 | $15.18 | $19.05 | 45,093 | — | — |