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
- 1992-03-05 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 | $17.47 | $17.47 | 407,200 | — | — |
| 2005-12-29 | $17.71 | $17.71 | 267,600 | — | — |
| 2005-12-28 | $17.61 | $17.60 | 407,400 | — | — |
| 2005-12-27 | $17.46 | $17.46 | 373,200 | — | — |
| 2005-12-23 | $17.71 | $17.70 | 182,400 | — | — |
| 2005-12-22 | $17.58 | $17.58 | 331,400 | — | — |
| 2005-12-21 | $17.56 | $17.56 | 714,800 | — | — |
| 2005-12-20 | $17.05 | $17.05 | 561,400 | — | — |
| 2005-12-19 | $17.11 | $17.11 | 734,000 | — | — |
| 2005-12-16 | $17.55 | $17.55 | 891,200 | — | — |
| 2005-12-15 | $17.72 | $17.71 | 710,400 | — | — |
| 2005-12-14 | $17.78 | $17.77 | 600,400 | — | — |
| 2005-12-13 | $17.45 | $17.44 | 809,200 | — | — |
| 2005-12-12 | $17.45 | $17.44 | 663,400 | — | — |
| 2005-12-09 | $17.43 | $17.43 | 720,000 | — | — |
| 2005-12-08 | $17.08 | $17.08 | 610,400 | — | — |
| 2005-12-07 | $16.75 | $16.75 | 826,000 | — | — |
| 2005-12-06 | $16.75 | $16.74 | 812,800 | — | — |
| 2005-12-05 | $16.94 | $16.94 | 552,600 | — | — |
| 2005-12-02 | $17.21 | $17.20 | 450,600 | — | — |
| 2005-12-01 | $17.02 | $17.02 | 792,800 | — | — |
| 2005-11-30 | $16.80 | $16.80 | 1,521,600 | — | — |
| 2005-11-29 | $16.82 | $16.81 | 381,600 | — | — |
| 2005-11-28 | $16.75 | $16.75 | 447,800 | — | — |
| 2005-11-25 | $17.08 | $17.07 | 159,400 | — | — |
| 2005-11-23 | $17.05 | $17.04 | 332,000 | — | — |
| 2005-11-22 | $16.72 | $16.72 | 436,000 | — | — |
| 2005-11-21 | $16.48 | $16.48 | 553,400 | — | — |
| 2005-11-18 | $16.42 | $16.42 | 791,600 | — | — |
| 2005-11-17 | $15.93 | $15.93 | 364,800 | — | — |
| 2005-11-16 | $15.50 | $15.50 | 296,800 | — | — |
| 2005-11-15 | $15.46 | $15.45 | 638,200 | — | — |
| 2005-11-14 | $15.52 | $15.51 | 262,200 | — | — |
| 2005-11-11 | $15.74 | $15.74 | 221,800 | — | — |
| 2005-11-10 | $15.71 | $15.70 | 467,600 | — | — |
| 2005-11-09 | $15.32 | $15.31 | 295,200 | — | — |
| 2005-11-08 | $15.25 | $15.24 | 477,400 | — | — |
| 2005-11-07 | $15.73 | $15.73 | 588,200 | — | — |
| 2005-11-04 | $15.77 | $15.76 | 381,400 | — | — |
| 2005-11-03 | $15.57 | $15.56 | 409,800 | — | — |
| 2005-11-02 | $15.49 | $15.49 | 275,800 | — | — |
| 2005-11-01 | $15.13 | $15.12 | 495,400 | — | — |
| 2005-10-31 | $14.85 | $14.85 | 761,800 | — | — |
| 2005-10-28 | $14.57 | $14.56 | 878,000 | — | — |
| 2005-10-27 | $14.17 | $14.16 | 546,000 | — | — |
| 2005-10-26 | $14.57 | $14.57 | 663,000 | — | — |
| 2005-10-25 | $15.03 | $15.03 | 531,200 | — | — |
| 2005-10-24 | $15.29 | $15.29 | 476,200 | — | — |
| 2005-10-21 | $15.33 | $15.32 | 483,800 | — | — |
| 2005-10-20 | $15.02 | $15.01 | 542,600 | — | — |
| 2005-10-19 | $15.20 | $15.19 | 686,400 | — | — |
| 2005-10-18 | $14.87 | $14.87 | 563,600 | — | — |
| 2005-10-17 | $14.83 | $14.83 | 505,800 | — | — |
| 2005-10-14 | $14.86 | $14.86 | 570,000 | — | — |
| 2005-10-13 | $14.67 | $14.66 | 613,400 | — | — |
| 2005-10-12 | $14.60 | $14.60 | 549,600 | — | — |
| 2005-10-11 | $14.93 | $14.92 | 782,000 | — | — |
| 2005-10-10 | $14.90 | $14.89 | 463,000 | — | — |
| 2005-10-07 | $14.97 | $14.97 | 394,400 | — | — |
| 2005-10-06 | $15.04 | $15.04 | 761,800 | — | — |
| 2005-10-05 | $14.76 | $14.76 | 901,000 | — | — |
| 2005-10-04 | $14.79 | $14.79 | 556,600 | — | — |
| 2005-10-03 | $15.03 | $15.02 | 859,400 | — | — |
| 2005-09-30 | $14.96 | $14.95 | 963,800 | — | — |
| 2005-09-29 | $14.84 | $14.83 | 895,200 | — | — |
| 2005-09-28 | $14.93 | $14.92 | 1,490,200 | — | — |
| 2005-09-27 | $14.82 | $14.82 | 1,057,800 | — | — |
| 2005-09-26 | $14.76 | $14.76 | 985,200 | — | — |
| 2005-09-23 | $14.64 | $14.64 | 1,279,200 | — | — |
| 2005-09-22 | $14.22 | $14.22 | 2,227,000 | — | — |
| 2005-09-21 | $13.85 | $13.85 | 5,019,600 | — | — |
| 2005-09-20 | $16.76 | $16.76 | 604,000 | — | — |
| 2005-09-19 | $17.16 | $17.15 | 406,200 | — | — |
| 2005-09-16 | $17.63 | $17.62 | 1,238,000 | — | — |
| 2005-09-15 | $17.28 | $17.27 | 573,400 | — | — |
| 2005-09-14 | $17.02 | $17.02 | 935,800 | — | — |
| 2005-09-13 | $17.68 | $17.68 | 316,200 | — | — |
| 2005-09-12 | $18.03 | $18.02 | 205,000 | — | — |
| 2005-09-09 | $17.91 | $17.90 | 382,600 | — | — |
| 2005-09-08 | $17.87 | $17.87 | 316,000 | — | — |
| 2005-09-07 | $18.17 | $18.17 | 763,400 | — | — |
| 2005-09-06 | $17.74 | $17.74 | 667,000 | — | — |
| 2005-09-02 | $17.08 | $17.08 | 278,000 | — | — |
| 2005-09-01 | $17.28 | $17.28 | 527,400 | — | — |
| 2005-08-31 | $17.64 | $17.63 | 1,371,000 | — | — |
| 2005-08-30 | $17.12 | $17.12 | 842,200 | — | — |
| 2005-08-29 | $17.89 | $17.88 | 642,200 | — | — |
| 2005-08-26 | $17.59 | $17.59 | 640,800 | — | — |
| 2005-08-25 | $17.90 | $17.90 | 349,400 | — | — |
| 2005-08-24 | $18.03 | $18.03 | 587,800 | — | — |
| 2005-08-23 | $18.28 | $18.28 | 347,200 | — | — |
| 2005-08-22 | $18.24 | $18.24 | 334,400 | — | — |
| 2005-08-19 | $18.26 | $18.26 | 410,800 | — | — |
| 2005-08-18 | $18.55 | $18.55 | 422,000 | — | — |
| 2005-08-17 | $18.51 | $18.51 | 478,400 | — | — |
| 2005-08-16 | $18.42 | $18.42 | 481,400 | — | — |
| 2005-08-15 | $18.78 | $18.78 | 996,000 | — | — |
| 2005-08-12 | $18.63 | $18.63 | 616,800 | — | — |
| 2005-08-11 | $18.89 | $18.88 | 504,000 | — | — |
| 2005-08-10 | $18.67 | $18.66 | 1,221,200 | — | — |
| 2005-08-09 | $18.92 | $18.92 | 451,400 | — | — |
| 2005-08-08 | $18.55 | $18.55 | 290,600 | — | — |
| 2005-08-05 | $18.53 | $18.52 | 317,400 | — | — |
| 2005-08-04 | $18.89 | $18.89 | 409,200 | — | — |
| 2005-08-03 | $19.00 | $19.00 | 393,400 | — | — |
| 2005-08-02 | $19.26 | $19.26 | 501,000 | — | — |
| 2005-08-01 | $19.24 | $19.23 | 415,400 | — | — |
| 2005-07-29 | $19.03 | $19.02 | 576,200 | — | — |
| 2005-07-28 | $19.08 | $19.08 | 597,200 | — | — |
| 2005-07-27 | $18.96 | $18.95 | 523,000 | — | — |
| 2005-07-26 | $18.99 | $18.99 | 344,400 | — | — |
| 2005-07-25 | $19.20 | $19.20 | 441,000 | — | — |
| 2005-07-22 | $19.19 | $19.19 | 302,800 | — | — |
| 2005-07-21 | $19.07 | $19.07 | 413,200 | — | — |
| 2005-07-20 | $19.24 | $19.24 | 972,400 | — | — |
| 2005-07-19 | $18.81 | $18.81 | 499,600 | — | — |
| 2005-07-18 | $18.86 | $18.86 | 514,200 | — | — |
| 2005-07-15 | $19.07 | $19.06 | 626,400 | — | — |
| 2005-07-14 | $18.75 | $18.75 | 578,200 | — | — |
| 2005-07-13 | $19.01 | $19.01 | 290,400 | — | — |
| 2005-07-12 | $19.25 | $19.25 | 593,400 | — | — |
| 2005-07-11 | $19.12 | $19.12 | 518,600 | — | — |
| 2005-07-08 | $19.05 | $19.05 | 704,600 | — | — |
| 2005-07-07 | $18.76 | $18.76 | 808,200 | — | — |
| 2005-07-06 | $18.88 | $18.87 | 742,400 | — | — |
| 2005-07-05 | $18.85 | $18.85 | 443,800 | — | — |
| 2005-07-01 | $18.70 | $18.69 | 312,600 | — | — |
| 2005-06-30 | $18.96 | $18.96 | 587,200 | — | — |
| 2005-06-29 | $18.92 | $18.92 | 771,800 | — | — |
| 2005-06-28 | $18.92 | $18.92 | 669,400 | — | — |
| 2005-06-27 | $19.00 | $19.00 | 537,800 | — | — |
| 2005-06-24 | $19.33 | $19.33 | 756,600 | — | — |
| 2005-06-23 | $19.75 | $19.75 | 430,600 | — | — |
| 2005-06-22 | $20.28 | $20.28 | 486,400 | — | — |
| 2005-06-21 | $20.32 | $20.32 | 431,800 | — | — |
| 2005-06-20 | $20.01 | $20.01 | 569,200 | — | — |
| 2005-06-17 | $20.03 | $20.02 | 1,101,000 | — | — |
| 2005-06-16 | $20.27 | $20.27 | 307,000 | — | — |
| 2005-06-15 | $20.11 | $20.11 | 406,600 | — | — |
| 2005-06-14 | $20.24 | $20.24 | 441,800 | — | — |
| 2005-06-13 | $20.24 | $20.24 | 547,600 | — | — |
| 2005-06-10 | $20.50 | $20.50 | 497,600 | — | — |
| 2005-06-09 | $20.71 | $20.70 | 301,200 | — | — |
| 2005-06-08 | $20.38 | $20.37 | 312,800 | — | — |
| 2005-06-07 | $20.48 | $20.47 | 396,800 | — | — |
| 2005-06-06 | $20.79 | $20.79 | 397,800 | — | — |
| 2005-06-03 | $20.38 | $20.38 | 378,600 | — | — |
| 2005-06-02 | $20.74 | $20.74 | 345,800 | — | — |
| 2005-06-01 | $20.64 | $20.63 | 501,800 | — | — |
| 2005-05-31 | $20.74 | $20.74 | 686,000 | — | — |
| 2005-05-27 | $20.63 | $20.62 | 501,600 | — | — |
| 2005-05-26 | $20.75 | $20.75 | 715,600 | — | — |
| 2005-05-25 | $20.39 | $20.38 | 589,400 | — | — |
| 2005-05-24 | $20.50 | $20.50 | 760,000 | — | — |
| 2005-05-23 | $20.56 | $20.56 | 901,200 | — | — |
| 2005-05-20 | $20.41 | $20.41 | 1,225,400 | — | — |
| 2005-05-19 | $20.06 | $20.06 | 923,200 | — | — |
| 2005-05-18 | $20.10 | $20.10 | 4,019,800 | — | — |
| 2005-05-17 | $18.35 | $18.35 | 871,000 | — | — |
| 2005-05-16 | $18.00 | $18.00 | 509,400 | — | — |
| 2005-05-13 | $17.54 | $17.53 | 644,200 | — | — |
| 2005-05-12 | $17.67 | $17.67 | 1,386,000 | — | — |
| 2005-05-11 | $18.14 | $18.14 | 911,200 | — | — |
| 2005-05-10 | $18.44 | $18.44 | 561,600 | — | — |
| 2005-05-09 | $18.53 | $18.52 | 552,800 | — | — |
| 2005-05-06 | $18.65 | $18.64 | 533,600 | — | — |
| 2005-05-05 | $18.95 | $18.95 | 409,200 | — | — |
| 2005-05-04 | $18.81 | $18.81 | 496,400 | — | — |
| 2005-05-03 | $18.50 | $18.50 | 568,000 | — | — |
| 2005-05-02 | $18.58 | $18.58 | 368,000 | — | — |
| 2005-04-29 | $18.28 | $18.28 | 650,800 | — | — |
| 2005-04-28 | $18.34 | $18.34 | 625,000 | — | — |
| 2005-04-27 | $18.86 | $18.86 | 672,200 | — | — |
| 2005-04-26 | $19.01 | $19.01 | 626,800 | — | — |
| 2005-04-25 | $19.03 | $19.02 | 481,400 | — | — |
| 2005-04-22 | $18.94 | $18.94 | 588,000 | — | — |
| 2005-04-21 | $18.95 | $18.95 | 536,600 | — | — |
| 2005-04-20 | $18.74 | $18.74 | 699,000 | — | — |
| 2005-04-19 | $19.20 | $19.20 | 755,000 | — | — |
| 2005-04-18 | $18.86 | $18.86 | 905,600 | — | — |
| 2005-04-15 | $18.81 | $18.81 | 987,200 | — | — |
| 2005-04-14 | $19.13 | $19.12 | 1,000,000 | — | — |
| 2005-04-13 | $19.14 | $19.14 | 691,200 | — | — |
| 2005-04-12 | $19.13 | $19.12 | 935,800 | — | — |
| 2005-04-11 | $18.83 | $18.83 | 678,000 | — | — |
| 2005-04-08 | $18.82 | $18.82 | 904,600 | — | — |
| 2005-04-07 | $18.97 | $18.96 | 547,600 | — | — |
| 2005-04-06 | $18.80 | $18.80 | 800,400 | — | — |
| 2005-04-05 | $18.83 | $18.83 | 644,800 | — | — |
| 2005-04-04 | $18.58 | $18.58 | 496,000 | — | — |
| 2005-04-01 | $18.50 | $18.50 | 459,800 | — | — |
| 2005-03-31 | $18.55 | $18.55 | 445,400 | — | — |
| 2005-03-30 | $18.79 | $18.78 | 291,200 | — | — |
| 2005-03-29 | $18.58 | $18.58 | 454,600 | — | — |
| 2005-03-28 | $18.71 | $18.71 | 579,600 | — | — |
| 2005-03-24 | $18.79 | $18.79 | 783,800 | — | — |
| 2005-03-23 | $18.89 | $18.89 | 632,200 | — | — |
| 2005-03-22 | $18.96 | $18.96 | 744,000 | — | — |
| 2005-03-21 | $19.00 | $19.00 | 742,400 | — | — |
| 2005-03-18 | $19.00 | $19.00 | 1,039,000 | — | — |
| 2005-03-17 | $19.01 | $19.01 | 848,200 | — | — |
| 2005-03-16 | $18.96 | $18.95 | 705,200 | — | — |
| 2005-03-15 | $18.98 | $18.98 | 735,000 | — | — |
| 2005-03-14 | $18.83 | $18.82 | 559,200 | — | — |
| 2005-03-11 | $18.56 | $18.55 | 377,800 | — | — |
| 2005-03-10 | $18.43 | $18.44 | 676,000 | — | — |
| 2005-03-09 | $18.61 | $18.60 | 422,400 | — | — |
| 2005-03-08 | $18.75 | $18.75 | 426,000 | — | — |
| 2005-03-07 | $18.82 | $18.82 | 331,800 | — | — |
| 2005-03-04 | $18.83 | $18.82 | 313,600 | — | — |
| 2005-03-03 | $18.64 | $18.63 | 522,400 | — | — |
| 2005-03-02 | $18.48 | $18.48 | 529,800 | — | — |
| 2005-03-01 | $18.67 | $18.67 | 1,071,400 | — | — |
| 2005-02-28 | $17.95 | $17.95 | 1,039,600 | — | — |
| 2005-02-25 | $17.67 | $17.66 | 1,304,600 | — | — |
| 2005-02-24 | $17.10 | $17.10 | 1,135,200 | — | — |
| 2005-02-23 | $16.69 | $16.69 | 1,503,200 | — | — |
| 2005-02-22 | $16.78 | $16.77 | 536,800 | — | — |
| 2005-02-18 | $16.78 | $16.77 | 711,800 | — | — |
| 2005-02-17 | $17.28 | $17.27 | 370,400 | — | — |
| 2005-02-16 | $17.63 | $17.63 | 353,600 | — | — |
| 2005-02-15 | $17.75 | $17.74 | 479,200 | — | — |
| 2005-02-14 | $17.50 | $17.50 | 352,200 | — | — |
| 2005-02-11 | $17.25 | $17.24 | 330,200 | — | — |
| 2005-02-10 | $17.03 | $17.02 | 284,400 | — | — |
| 2005-02-09 | $17.01 | $17.01 | 242,800 | — | — |
| 2005-02-08 | $17.41 | $17.41 | 322,000 | — | — |
| 2005-02-07 | $17.21 | $17.21 | 546,600 | — | — |
| 2005-02-04 | $17.10 | $17.10 | 345,600 | — | — |
| 2005-02-03 | $17.21 | $17.21 | 247,600 | — | — |
| 2005-02-02 | $17.32 | $17.31 | 322,000 | — | — |
| 2005-02-01 | $17.23 | $17.23 | 525,800 | — | — |
| 2005-01-31 | $17.29 | $17.29 | 379,600 | — | — |
| 2005-01-28 | $16.89 | $16.89 | 344,200 | — | — |
| 2005-01-27 | $17.03 | $17.02 | 410,400 | — | — |
| 2005-01-26 | $16.86 | $16.85 | 465,400 | — | — |
| 2005-01-25 | $16.48 | $16.48 | 277,800 | — | — |
| 2005-01-24 | $16.57 | $16.56 | 459,200 | — | — |
| 2005-01-21 | $16.55 | $16.55 | 693,600 | — | — |
| 2005-01-20 | $16.65 | $16.65 | 1,071,400 | — | — |
| 2005-01-19 | $16.92 | $16.92 | 617,800 | — | — |
| 2005-01-18 | $16.58 | $16.58 | 838,000 | — | — |
| 2005-01-14 | $16.67 | $16.67 | 496,000 | — | — |
| 2005-01-13 | $16.50 | $16.50 | 470,400 | — | — |
| 2005-01-12 | $16.79 | $16.78 | 443,600 | — | — |
| 2005-01-11 | $16.93 | $16.93 | 576,000 | — | — |
| 2005-01-10 | $16.66 | $16.65 | 916,000 | — | — |
| 2005-01-07 | $16.81 | $16.81 | 519,000 | — | — |
| 2005-01-06 | $17.00 | $17.00 | 872,800 | — | — |
| 2005-01-05 | $16.82 | $16.81 | 1,372,600 | — | — |
| 2005-01-04 | $17.96 | $17.96 | 455,400 | — | — |
| 2005-01-03 | $17.98 | $17.98 | 585,600 | — | — |