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
- 1992-09-24 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 | $18.30 | $28.63 | 31,000 | — | — |
| 2005-12-29 | $18.36 | $28.72 | 36,100 | — | — |
| 2005-12-28 | $18.24 | $28.53 | 28,000 | — | — |
| 2005-12-27 | $18.19 | $28.45 | 22,500 | — | — |
| 2005-12-23 | $18.39 | $28.77 | 17,800 | — | — |
| 2005-12-22 | $18.48 | $28.91 | 24,200 | — | — |
| 2005-12-21 | $18.57 | $29.05 | 71,000 | — | — |
| 2005-12-20 | $18.50 | $28.94 | 8,700 | — | — |
| 2005-12-19 | $18.63 | $29.14 | 100,700 | — | — |
| 2005-12-16 | $18.80 | $29.41 | 118,000 | — | — |
| 2005-12-15 | $18.58 | $29.06 | 69,900 | — | — |
| 2005-12-14 | $18.35 | $28.71 | 112,200 | — | — |
| 2005-12-13 | $18.15 | $28.39 | 195,300 | — | — |
| 2005-12-12 | $17.62 | $27.56 | 76,600 | — | — |
| 2005-12-09 | $17.67 | $27.64 | 34,400 | — | — |
| 2005-12-08 | $17.68 | $27.66 | 78,700 | — | — |
| 2005-12-07 | $17.67 | $27.64 | 105,400 | — | — |
| 2005-12-06 | $17.50 | $27.38 | 81,300 | — | — |
| 2005-12-05 | $17.48 | $27.34 | 23,700 | — | — |
| 2005-12-02 | $17.48 | $27.34 | 115,200 | — | — |
| 2005-12-01 | $17.31 | $27.08 | 22,800 | — | — |
| 2005-11-30 | $17.26 | $27.00 | 25,400 | — | — |
| 2005-11-29 | $17.27 | $27.02 | 33,400 | — | — |
| 2005-11-28 | $17.26 | $27.00 | 34,100 | — | — |
| 2005-11-25 | $17.49 | $27.36 | 7,900 | — | — |
| 2005-11-23 | $17.64 | $27.59 | 18,900 | — | — |
| 2005-11-22 | $17.64 | $27.59 | 42,400 | — | — |
| 2005-11-21 | $17.56 | $27.47 | 94,500 | — | — |
| 2005-11-18 | $17.35 | $27.14 | 125,600 | — | — |
| 2005-11-17 | $17.31 | $27.08 | 90,800 | — | — |
| 2005-11-16 | $17.28 | $27.03 | 39,900 | — | — |
| 2005-11-15 | $17.28 | $27.03 | 61,600 | — | — |
| 2005-11-14 | $17.36 | $27.16 | 43,100 | — | — |
| 2005-11-11 | $17.07 | $26.70 | 17,800 | — | — |
| 2005-11-10 | $17.30 | $27.06 | 111,300 | — | — |
| 2005-11-09 | $17.15 | $26.83 | 73,000 | — | — |
| 2005-11-08 | $16.96 | $26.53 | 80,200 | — | — |
| 2005-11-07 | $16.97 | $26.55 | 34,700 | — | — |
| 2005-11-04 | $17.34 | $27.13 | 39,900 | — | — |
| 2005-11-03 | $17.20 | $26.91 | 19,900 | — | — |
| 2005-11-02 | $17.24 | $26.97 | 62,300 | — | — |
| 2005-11-01 | $17.10 | $26.75 | 35,700 | — | — |
| 2005-10-31 | $17.01 | $26.61 | 41,200 | — | — |
| 2005-10-28 | $16.82 | $26.31 | 21,300 | — | — |
| 2005-10-27 | $16.52 | $25.84 | 15,500 | — | — |
| 2005-10-26 | $16.71 | $26.14 | 22,600 | — | — |
| 2005-10-25 | $16.95 | $26.52 | 27,900 | — | — |
| 2005-10-24 | $16.94 | $26.50 | 26,400 | — | — |
| 2005-10-21 | $16.46 | $25.75 | 87,800 | — | — |
| 2005-10-20 | $16.69 | $26.11 | 30,700 | — | — |
| 2005-10-19 | $16.71 | $26.14 | 113,700 | — | — |
| 2005-10-18 | $16.69 | $26.11 | 39,100 | — | — |
| 2005-10-17 | $16.84 | $26.34 | 74,400 | — | — |
| 2005-10-14 | $17.06 | $26.69 | 16,300 | — | — |
| 2005-10-13 | $17.10 | $26.75 | 64,500 | — | — |
| 2005-10-12 | $17.24 | $26.97 | 37,200 | — | — |
| 2005-10-11 | $17.19 | $26.89 | 25,100 | — | — |
| 2005-10-10 | $17.38 | $27.19 | 83,500 | — | — |
| 2005-10-07 | $17.40 | $27.22 | 59,100 | — | — |
| 2005-10-06 | $17.34 | $27.13 | 165,500 | — | — |
| 2005-10-05 | $17.18 | $26.87 | 71,700 | — | — |
| 2005-10-04 | $17.85 | $27.92 | 284,200 | — | — |
| 2005-10-03 | $16.95 | $26.52 | 55,500 | — | — |
| 2005-09-30 | $16.98 | $26.56 | 40,400 | — | — |
| 2005-09-29 | $17.00 | $26.36 | 72,800 | — | — |
| 2005-09-28 | $17.01 | $26.37 | 66,400 | — | — |
| 2005-09-27 | $17.12 | $26.54 | 39,100 | — | — |
| 2005-09-26 | $17.16 | $26.61 | 32,400 | — | — |
| 2005-09-23 | $17.18 | $26.64 | 40,900 | — | — |
| 2005-09-22 | $17.15 | $26.59 | 67,200 | — | — |
| 2005-09-21 | $17.21 | $26.68 | 73,100 | — | — |
| 2005-09-20 | $17.15 | $26.59 | 74,400 | — | — |
| 2005-09-19 | $17.11 | $26.53 | 76,800 | — | — |
| 2005-09-16 | $17.12 | $26.54 | 62,700 | — | — |
| 2005-09-15 | $17.01 | $26.37 | 38,200 | — | — |
| 2005-09-14 | $17.04 | $26.42 | 64,600 | — | — |
| 2005-09-13 | $17.06 | $26.45 | 75,600 | — | — |
| 2005-09-12 | $17.05 | $26.44 | 96,500 | — | — |
| 2005-09-09 | $17.07 | $26.47 | 79,800 | — | — |
| 2005-09-08 | $17.05 | $26.44 | 116,600 | — | — |
| 2005-09-07 | $17.02 | $26.39 | 80,000 | — | — |
| 2005-09-06 | $17.08 | $26.48 | 86,200 | — | — |
| 2005-09-02 | $17.17 | $26.62 | 98,000 | — | — |
| 2005-09-01 | $17.03 | $26.41 | 84,600 | — | — |
| 2005-08-31 | $17.14 | $26.58 | 71,300 | — | — |
| 2005-08-30 | $17.05 | $26.44 | 50,200 | — | — |
| 2005-08-29 | $17.01 | $26.37 | 74,000 | — | — |
| 2005-08-26 | $17.00 | $26.36 | 50,900 | — | — |
| 2005-08-25 | $17.07 | $26.47 | 111,800 | — | — |
| 2005-08-24 | $16.95 | $26.28 | 131,400 | — | — |
| 2005-08-23 | $17.13 | $26.56 | 153,300 | — | — |
| 2005-08-22 | $17.05 | $26.44 | 130,500 | — | — |
| 2005-08-19 | $17.31 | $26.84 | 105,300 | — | — |
| 2005-08-18 | $17.22 | $26.70 | 71,900 | — | — |
| 2005-08-17 | $17.20 | $26.67 | 62,400 | — | — |
| 2005-08-16 | $17.23 | $26.72 | 291,800 | — | — |
| 2005-08-15 | $17.04 | $26.42 | 270,300 | — | — |
| 2005-08-12 | $17.00 | $26.36 | 173,600 | — | — |
| 2005-08-11 | $17.01 | $26.37 | 235,900 | — | — |
| 2005-08-10 | $17.11 | $26.53 | 238,800 | — | — |
| 2005-08-09 | $17.80 | $27.60 | 69,200 | — | — |
| 2005-08-08 | $17.84 | $27.66 | 32,400 | — | — |
| 2005-08-05 | $17.95 | $27.83 | 72,900 | — | — |
| 2005-08-04 | $18.49 | $28.67 | 55,400 | — | — |
| 2005-08-03 | $18.14 | $28.13 | 208,800 | — | — |
| 2005-08-02 | $18.15 | $28.14 | 142,600 | — | — |
| 2005-08-01 | $17.90 | $27.75 | 26,700 | — | — |
| 2005-07-29 | $17.81 | $27.61 | 120,900 | — | — |
| 2005-07-28 | $18.15 | $28.14 | 56,100 | — | — |
| 2005-07-27 | $18.14 | $28.13 | 99,600 | — | — |
| 2005-07-26 | $17.81 | $27.61 | 29,800 | — | — |
| 2005-07-25 | $17.86 | $27.69 | 38,900 | — | — |
| 2005-07-22 | $17.90 | $27.75 | 45,400 | — | — |
| 2005-07-21 | $17.81 | $27.61 | 89,100 | — | — |
| 2005-07-20 | $17.92 | $27.79 | 53,300 | — | — |
| 2005-07-19 | $17.86 | $27.69 | 47,600 | — | — |
| 2005-07-18 | $17.84 | $27.66 | 50,200 | — | — |
| 2005-07-15 | $17.90 | $27.75 | 174,200 | — | — |
| 2005-07-14 | $17.98 | $27.88 | 45,300 | — | — |
| 2005-07-13 | $18.06 | $28.00 | 20,700 | — | — |
| 2005-07-12 | $18.06 | $28.00 | 40,300 | — | — |
| 2005-07-11 | $18.15 | $28.14 | 275,300 | — | — |
| 2005-07-08 | $18.00 | $27.91 | 87,000 | — | — |
| 2005-07-07 | $18.10 | $28.06 | 27,700 | — | — |
| 2005-07-06 | $18.12 | $28.10 | 53,400 | — | — |
| 2005-07-05 | $18.10 | $28.06 | 58,200 | — | — |
| 2005-07-01 | $18.27 | $28.33 | 134,500 | — | — |
| 2005-06-30 | $17.95 | $27.83 | 542,000 | — | — |
| 2005-06-29 | $18.23 | $28.03 | 104,100 | — | — |
| 2005-06-28 | $17.82 | $27.40 | 240,100 | — | — |
| 2005-06-27 | $17.76 | $27.31 | 101,700 | — | — |
| 2005-06-24 | $17.97 | $27.63 | 117,200 | — | — |
| 2005-06-23 | $18.51 | $28.46 | 218,300 | — | — |
| 2005-06-22 | $18.35 | $28.22 | 874,500 | — | — |
| 2005-06-21 | $18.39 | $28.28 | 239,900 | — | — |
| 2005-06-20 | $19.05 | $29.29 | 112,600 | — | — |
| 2005-06-17 | $19.71 | $30.31 | 128,100 | — | — |
| 2005-06-16 | $19.52 | $30.02 | 72,400 | — | — |
| 2005-06-15 | $19.30 | $29.68 | 284,800 | — | — |
| 2005-06-14 | $19.28 | $29.65 | 114,600 | — | — |
| 2005-06-13 | $19.20 | $29.52 | 164,500 | — | — |
| 2005-06-10 | $19.32 | $29.71 | 132,400 | — | — |
| 2005-06-09 | $19.25 | $29.60 | 204,600 | — | — |
| 2005-06-08 | $19.06 | $29.31 | 299,300 | — | — |
| 2005-06-07 | $19.27 | $29.63 | 64,500 | — | — |
| 2005-06-06 | $19.16 | $29.46 | 57,200 | — | — |
| 2005-06-03 | $19.16 | $29.46 | 829,900 | — | — |
| 2005-06-02 | $18.60 | $28.60 | 58,100 | — | — |
| 2005-06-01 | $18.59 | $28.59 | 86,100 | — | — |
| 2005-05-31 | $18.30 | $28.14 | 425,100 | — | — |
| 2005-05-27 | $18.00 | $27.68 | 73,400 | — | — |
| 2005-05-26 | $17.83 | $27.42 | 173,700 | — | — |
| 2005-05-25 | $17.59 | $27.05 | 95,300 | — | — |
| 2005-05-24 | $17.43 | $26.80 | 140,000 | — | — |
| 2005-05-23 | $17.35 | $26.68 | 53,900 | — | — |
| 2005-05-20 | $17.36 | $26.70 | 43,200 | — | — |
| 2005-05-19 | $17.35 | $26.68 | 112,500 | — | — |
| 2005-05-18 | $17.26 | $26.54 | 142,600 | — | — |
| 2005-05-17 | $17.19 | $26.43 | 110,300 | — | — |
| 2005-05-16 | $17.30 | $26.60 | 330,000 | — | — |
| 2005-05-13 | $17.03 | $26.19 | 326,800 | — | — |
| 2005-05-12 | $17.26 | $26.54 | 270,500 | — | — |
| 2005-05-11 | $17.25 | $26.53 | 595,500 | — | — |
| 2005-05-10 | $16.40 | $25.22 | 616,800 | — | — |
| 2005-05-09 | $15.58 | $23.96 | 1,897,100 | — | — |
| 2005-05-06 | $18.22 | $28.02 | 270,200 | — | — |
| 2005-05-05 | $19.65 | $30.22 | 128,200 | — | — |
| 2005-05-04 | $19.25 | $29.60 | 38,400 | — | — |
| 2005-05-03 | $18.75 | $28.83 | 78,700 | — | — |
| 2005-05-02 | $18.68 | $28.73 | 58,700 | — | — |
| 2005-04-29 | $18.89 | $29.05 | 152,100 | — | — |
| 2005-04-28 | $18.69 | $28.74 | 66,100 | — | — |
| 2005-04-27 | $18.80 | $28.91 | 26,900 | — | — |
| 2005-04-26 | $19.01 | $29.23 | 139,000 | — | — |
| 2005-04-25 | $19.02 | $29.25 | 108,500 | — | — |
| 2005-04-22 | $18.44 | $28.36 | 129,300 | — | — |
| 2005-04-21 | $18.74 | $28.82 | 109,000 | — | — |
| 2005-04-20 | $18.70 | $28.76 | 76,000 | — | — |
| 2005-04-19 | $19.14 | $29.43 | 269,600 | — | — |
| 2005-04-18 | $18.71 | $28.77 | 134,600 | — | — |
| 2005-04-15 | $18.80 | $28.91 | 705,300 | — | — |
| 2005-04-14 | $19.64 | $30.20 | 56,900 | — | — |
| 2005-04-13 | $20.06 | $30.85 | 240,500 | — | — |
| 2005-04-12 | $20.10 | $30.91 | 69,500 | — | — |
| 2005-04-11 | $20.33 | $31.26 | 45,300 | — | — |
| 2005-04-08 | $20.47 | $31.48 | 341,100 | — | — |
| 2005-04-07 | $20.18 | $31.03 | 57,200 | — | — |
| 2005-04-06 | $20.18 | $31.03 | 53,400 | — | — |
| 2005-04-05 | $20.25 | $31.14 | 53,900 | — | — |
| 2005-04-04 | $20.73 | $31.88 | 240,300 | — | — |
| 2005-04-01 | $20.35 | $31.29 | 39,000 | — | — |
| 2005-03-31 | $20.44 | $31.43 | 85,400 | — | — |
| 2005-03-30 | $20.03 | $30.80 | 93,800 | — | — |
| 2005-03-29 | $19.68 | $30.26 | 109,500 | — | — |
| 2005-03-28 | $20.49 | $31.51 | 87,700 | — | — |
| 2005-03-24 | $20.40 | $31.37 | 83,800 | — | — |
| 2005-03-23 | $19.93 | $30.65 | 150,700 | — | — |
| 2005-03-22 | $22.55 | $31.60 | 179,300 | — | — |
| 2005-03-21 | $22.58 | $31.64 | 59,000 | — | — |
| 2005-03-18 | $22.48 | $31.50 | 79,000 | — | — |
| 2005-03-17 | $22.41 | $31.40 | 93,300 | — | — |
| 2005-03-16 | $22.24 | $31.17 | 320,300 | — | — |
| 2005-03-15 | $21.86 | $30.63 | 122,300 | — | — |
| 2005-03-14 | $22.10 | $30.97 | 218,500 | — | — |
| 2005-03-11 | $21.89 | $30.68 | 41,400 | — | — |
| 2005-03-10 | $21.88 | $30.66 | 73,300 | — | — |
| 2005-03-09 | $21.99 | $30.82 | 284,700 | — | — |
| 2005-03-08 | $22.06 | $30.91 | 51,600 | — | — |
| 2005-03-07 | $22.23 | $31.15 | 67,200 | — | — |
| 2005-03-04 | $22.65 | $31.74 | 221,600 | — | — |
| 2005-03-03 | $22.28 | $31.22 | 106,500 | — | — |
| 2005-03-02 | $22.00 | $30.83 | 154,100 | — | — |
| 2005-03-01 | $21.95 | $30.76 | 422,500 | — | — |
| 2005-02-28 | $22.09 | $30.96 | 323,400 | — | — |
| 2005-02-25 | $22.53 | $31.57 | 209,400 | — | — |
| 2005-02-24 | $22.80 | $31.95 | 256,400 | — | — |
| 2005-02-23 | $22.66 | $31.75 | 1,085,200 | — | — |
| 2005-02-22 | $22.30 | $31.25 | 247,900 | — | — |
| 2005-02-18 | $21.50 | $30.13 | 278,500 | — | — |
| 2005-02-17 | $22.14 | $31.03 | 482,900 | — | — |
| 2005-02-16 | $22.86 | $32.04 | 699,500 | — | — |
| 2005-02-15 | $22.03 | $30.87 | 1,593,700 | — | — |
| 2005-02-14 | $24.69 | $34.60 | 386,200 | — | — |
| 2005-02-11 | $23.98 | $33.60 | 405,100 | — | — |
| 2005-02-10 | $23.06 | $32.32 | 389,900 | — | — |
| 2005-02-09 | $23.34 | $32.71 | 247,100 | — | — |
| 2005-02-08 | $23.08 | $32.34 | 187,100 | — | — |
| 2005-02-07 | $23.25 | $32.58 | 744,100 | — | — |
| 2005-02-04 | $21.97 | $30.79 | 416,100 | — | — |
| 2005-02-03 | $21.31 | $29.86 | 186,100 | — | — |
| 2005-02-02 | $21.90 | $30.69 | 70,200 | — | — |
| 2005-02-01 | $21.98 | $30.80 | 175,400 | — | — |
| 2005-01-31 | $22.04 | $30.89 | 163,200 | — | — |
| 2005-01-28 | $20.90 | $29.29 | 95,300 | — | — |
| 2005-01-27 | $21.19 | $29.69 | 99,700 | — | — |
| 2005-01-26 | $21.12 | $29.60 | 102,700 | — | — |
| 2005-01-25 | $21.00 | $29.43 | 107,900 | — | — |
| 2005-01-24 | $21.16 | $29.65 | 108,300 | — | — |
| 2005-01-21 | $20.90 | $29.29 | 166,700 | — | — |
| 2005-01-20 | $20.98 | $29.40 | 107,300 | — | — |
| 2005-01-19 | $20.97 | $29.39 | 268,600 | — | — |
| 2005-01-18 | $20.92 | $29.32 | 393,600 | — | — |
| 2005-01-14 | $19.96 | $27.97 | 156,300 | — | — |
| 2005-01-13 | $19.61 | $27.48 | 335,300 | — | — |
| 2005-01-12 | $19.35 | $27.12 | 799,800 | — | — |
| 2005-01-11 | $18.96 | $26.57 | 251,100 | — | — |
| 2005-01-10 | $18.99 | $26.61 | 130,900 | — | — |
| 2005-01-07 | $18.95 | $26.56 | 39,700 | — | — |
| 2005-01-06 | $19.15 | $26.84 | 407,300 | — | — |
| 2005-01-05 | $18.84 | $26.40 | 239,100 | — | — |
| 2005-01-04 | $19.11 | $26.78 | 154,600 | — | — |
| 2005-01-03 | $19.67 | $27.35 | 170,300 | — | — |