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
- 1992-11-03 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 | $18.50 | $18.50 | 22,400 | — | — |
| 2005-12-29 | $18.51 | $18.51 | 15,400 | — | — |
| 2005-12-28 | $18.50 | $18.50 | 18,400 | — | — |
| 2005-12-27 | $18.50 | $18.50 | 20,000 | — | — |
| 2005-12-23 | $18.55 | $18.55 | 15,600 | — | — |
| 2005-12-22 | $18.95 | $18.95 | 13,800 | — | — |
| 2005-12-21 | $18.87 | $18.87 | 13,000 | — | — |
| 2005-12-20 | $18.58 | $18.58 | 31,700 | — | — |
| 2005-12-19 | $18.57 | $18.57 | 27,700 | — | — |
| 2005-12-16 | $18.48 | $18.48 | 92,100 | — | — |
| 2005-12-15 | $18.50 | $18.50 | 34,300 | — | — |
| 2005-12-14 | $19.35 | $19.35 | 7,600 | — | — |
| 2005-12-13 | $19.40 | $19.40 | 20,600 | — | — |
| 2005-12-12 | $19.44 | $19.44 | 27,800 | — | — |
| 2005-12-09 | $18.87 | $18.87 | 26,900 | — | — |
| 2005-12-08 | $18.56 | $18.56 | 18,100 | — | — |
| 2005-12-07 | $18.23 | $18.23 | 36,400 | — | — |
| 2005-12-06 | $18.26 | $18.26 | 38,000 | — | — |
| 2005-12-05 | $18.65 | $18.65 | 27,500 | — | — |
| 2005-12-02 | $19.30 | $19.30 | 16,000 | — | — |
| 2005-12-01 | $19.66 | $19.66 | 70,000 | — | — |
| 2005-11-30 | $18.21 | $18.21 | 83,000 | — | — |
| 2005-11-29 | $18.09 | $18.09 | 172,500 | — | — |
| 2005-11-28 | $18.09 | $18.09 | 34,800 | — | — |
| 2005-11-25 | $18.40 | $18.40 | 5,600 | — | — |
| 2005-11-23 | $18.32 | $18.32 | 45,500 | — | — |
| 2005-11-22 | $18.66 | $18.66 | 25,900 | — | — |
| 2005-11-21 | $18.67 | $18.67 | 77,100 | — | — |
| 2005-11-18 | $18.31 | $18.31 | 55,600 | — | — |
| 2005-11-17 | $18.21 | $18.21 | 54,000 | — | — |
| 2005-11-16 | $18.03 | $18.03 | 36,900 | — | — |
| 2005-11-15 | $18.01 | $18.01 | 56,800 | — | — |
| 2005-11-14 | $18.04 | $18.04 | 45,700 | — | — |
| 2005-11-11 | $18.52 | $18.52 | 30,400 | — | — |
| 2005-11-10 | $17.92 | $17.92 | 52,100 | — | — |
| 2005-11-09 | $17.81 | $17.81 | 59,200 | — | — |
| 2005-11-08 | $17.61 | $17.61 | 55,100 | — | — |
| 2005-11-07 | $17.59 | $17.59 | 93,900 | — | — |
| 2005-11-04 | $17.28 | $17.28 | 45,600 | — | — |
| 2005-11-03 | $17.27 | $17.27 | 299,700 | — | — |
| 2005-11-02 | $17.48 | $17.48 | 20,700 | — | — |
| 2005-11-01 | $17.01 | $17.01 | 43,800 | — | — |
| 2005-10-31 | $16.80 | $16.80 | 41,600 | — | — |
| 2005-10-28 | $16.75 | $16.75 | 37,100 | — | — |
| 2005-10-27 | $16.70 | $16.70 | 62,800 | — | — |
| 2005-10-26 | $16.99 | $16.99 | 35,100 | — | — |
| 2005-10-25 | $17.13 | $17.13 | 15,800 | — | — |
| 2005-10-24 | $17.25 | $17.25 | 26,200 | — | — |
| 2005-10-21 | $17.20 | $17.20 | 19,400 | — | — |
| 2005-10-20 | $17.08 | $17.08 | 52,300 | — | — |
| 2005-10-19 | $17.25 | $17.25 | 114,400 | — | — |
| 2005-10-18 | $16.85 | $16.85 | 108,700 | — | — |
| 2005-10-17 | $17.27 | $17.27 | 87,100 | — | — |
| 2005-10-14 | $17.56 | $17.56 | 23,600 | — | — |
| 2005-10-13 | $17.62 | $17.62 | 17,300 | — | — |
| 2005-10-12 | $17.33 | $17.33 | 119,600 | — | — |
| 2005-10-11 | $17.97 | $17.97 | 18,700 | — | — |
| 2005-10-10 | $18.51 | $18.51 | 3,800 | — | — |
| 2005-10-07 | $18.82 | $18.82 | 72,700 | — | — |
| 2005-10-06 | $18.50 | $18.50 | 24,500 | — | — |
| 2005-10-05 | $18.69 | $18.69 | 44,700 | — | — |
| 2005-10-04 | $20.30 | $20.30 | 37,200 | — | — |
| 2005-10-03 | $20.42 | $20.42 | 30,700 | — | — |
| 2005-09-30 | $20.06 | $20.06 | 10,200 | — | — |
| 2005-09-29 | $19.98 | $19.98 | 25,100 | — | — |
| 2005-09-28 | $19.22 | $19.22 | 21,600 | — | — |
| 2005-09-27 | $19.63 | $19.63 | 15,700 | — | — |
| 2005-09-26 | $19.37 | $19.37 | 13,900 | — | — |
| 2005-09-23 | $19.66 | $19.66 | 23,800 | — | — |
| 2005-09-22 | $19.76 | $19.76 | 29,800 | — | — |
| 2005-09-21 | $18.75 | $18.75 | 26,800 | — | — |
| 2005-09-20 | $19.32 | $19.32 | 13,000 | — | — |
| 2005-09-19 | $20.13 | $20.13 | 17,500 | — | — |
| 2005-09-16 | $20.44 | $20.44 | 97,200 | — | — |
| 2005-09-15 | $19.70 | $19.70 | 19,900 | — | — |
| 2005-09-14 | $19.90 | $19.90 | 22,100 | — | — |
| 2005-09-13 | $20.12 | $20.12 | 15,200 | — | — |
| 2005-09-12 | $20.05 | $20.05 | 15,500 | — | — |
| 2005-09-09 | $19.88 | $19.88 | 27,100 | — | — |
| 2005-09-08 | $19.90 | $19.90 | 23,800 | — | — |
| 2005-09-07 | $20.07 | $20.07 | 32,000 | — | — |
| 2005-09-06 | $20.00 | $20.00 | 39,300 | — | — |
| 2005-09-02 | $19.23 | $19.23 | 31,600 | — | — |
| 2005-09-01 | $19.40 | $19.40 | 33,400 | — | — |
| 2005-08-31 | $19.50 | $19.50 | 39,500 | — | — |
| 2005-08-30 | $18.99 | $18.99 | 32,100 | — | — |
| 2005-08-29 | $18.69 | $18.69 | 77,200 | — | — |
| 2005-08-26 | $18.73 | $18.73 | 58,400 | — | — |
| 2005-08-25 | $19.48 | $19.48 | 43,000 | — | — |
| 2005-08-24 | $19.62 | $19.62 | 38,700 | — | — |
| 2005-08-23 | $19.62 | $19.62 | 46,600 | — | — |
| 2005-08-22 | $19.68 | $19.68 | 27,200 | — | — |
| 2005-08-19 | $19.60 | $19.60 | 26,400 | — | — |
| 2005-08-18 | $20.29 | $20.29 | 23,500 | — | — |
| 2005-08-17 | $20.32 | $20.32 | 17,200 | — | — |
| 2005-08-16 | $20.15 | $20.15 | 21,800 | — | — |
| 2005-08-15 | $20.80 | $20.80 | 24,300 | — | — |
| 2005-08-12 | $20.09 | $20.09 | 28,500 | — | — |
| 2005-08-11 | $20.30 | $20.30 | 36,600 | — | — |
| 2005-08-10 | $20.18 | $20.18 | 40,700 | — | — |
| 2005-08-09 | $20.42 | $20.42 | 31,600 | — | — |
| 2005-08-08 | $20.73 | $20.73 | 22,400 | — | — |
| 2005-08-05 | $20.88 | $20.88 | 28,900 | — | — |
| 2005-08-04 | $21.50 | $21.50 | 16,700 | — | — |
| 2005-08-03 | $22.70 | $22.70 | 6,200 | — | — |
| 2005-08-02 | $23.09 | $23.09 | 9,700 | — | — |
| 2005-08-01 | $23.05 | $23.05 | 21,900 | — | — |
| 2005-07-29 | $22.85 | $22.85 | 12,200 | — | — |
| 2005-07-28 | $23.04 | $23.04 | 23,600 | — | — |
| 2005-07-27 | $22.71 | $22.71 | 17,000 | — | — |
| 2005-07-26 | $22.65 | $22.65 | 14,600 | — | — |
| 2005-07-25 | $22.85 | $22.85 | 30,800 | — | — |
| 2005-07-22 | $22.69 | $22.69 | 43,700 | — | — |
| 2005-07-21 | $22.82 | $22.82 | 65,100 | — | — |
| 2005-07-20 | $22.47 | $22.47 | 14,000 | — | — |
| 2005-07-19 | $22.02 | $22.02 | 14,900 | — | — |
| 2005-07-18 | $21.25 | $21.25 | 75,400 | — | — |
| 2005-07-15 | $21.47 | $21.47 | 16,000 | — | — |
| 2005-07-14 | $21.51 | $21.51 | 29,700 | — | — |
| 2005-07-13 | $22.02 | $22.02 | 45,500 | — | — |
| 2005-07-12 | $22.70 | $22.70 | 22,000 | — | — |
| 2005-07-11 | $22.58 | $22.58 | 23,800 | — | — |
| 2005-07-08 | $21.92 | $21.92 | 19,900 | — | — |
| 2005-07-07 | $21.47 | $21.47 | 29,300 | — | — |
| 2005-07-06 | $21.72 | $21.72 | 22,800 | — | — |
| 2005-07-05 | $22.10 | $22.10 | 33,800 | — | — |
| 2005-07-01 | $21.94 | $21.94 | 25,400 | — | — |
| 2005-06-30 | $21.93 | $21.93 | 19,800 | — | — |
| 2005-06-29 | $22.29 | $22.29 | 40,100 | — | — |
| 2005-06-28 | $22.12 | $22.12 | 27,700 | — | — |
| 2005-06-27 | $21.43 | $21.43 | 37,300 | — | — |
| 2005-06-24 | $21.45 | $21.45 | 61,800 | — | — |
| 2005-06-23 | $21.23 | $21.23 | 14,000 | — | — |
| 2005-06-22 | $21.60 | $21.60 | 28,000 | — | — |
| 2005-06-21 | $21.64 | $21.64 | 18,400 | — | — |
| 2005-06-20 | $21.94 | $21.94 | 26,600 | — | — |
| 2005-06-17 | $22.44 | $22.44 | 50,100 | — | — |
| 2005-06-16 | $22.24 | $22.24 | 31,800 | — | — |
| 2005-06-15 | $21.75 | $21.75 | 25,200 | — | — |
| 2005-06-14 | $21.43 | $21.43 | 16,500 | — | — |
| 2005-06-13 | $21.19 | $21.19 | 18,000 | — | — |
| 2005-06-10 | $21.25 | $21.25 | 13,900 | — | — |
| 2005-06-09 | $21.00 | $21.00 | 16,400 | — | — |
| 2005-06-08 | $20.75 | $20.75 | 33,700 | — | — |
| 2005-06-07 | $21.44 | $21.44 | 23,400 | — | — |
| 2005-06-06 | $21.11 | $21.11 | 39,200 | — | — |
| 2005-06-03 | $21.22 | $21.22 | 45,500 | — | — |
| 2005-06-02 | $21.26 | $21.26 | 29,600 | — | — |
| 2005-06-01 | $20.83 | $20.83 | 19,200 | — | — |
| 2005-05-31 | $20.50 | $20.50 | 43,200 | — | — |
| 2005-05-27 | $20.18 | $20.18 | 14,200 | — | — |
| 2005-05-26 | $20.15 | $20.15 | 36,600 | — | — |
| 2005-05-25 | $20.28 | $20.28 | 69,100 | — | — |
| 2005-05-24 | $20.45 | $20.45 | 29,100 | — | — |
| 2005-05-23 | $20.98 | $20.98 | 38,100 | — | — |
| 2005-05-20 | $20.84 | $20.84 | 8,400 | — | — |
| 2005-05-19 | $21.10 | $21.10 | 52,700 | — | — |
| 2005-05-18 | $21.02 | $21.02 | 58,900 | — | — |
| 2005-05-17 | $20.35 | $20.35 | 34,200 | — | — |
| 2005-05-16 | $20.00 | $20.00 | 48,600 | — | — |
| 2005-05-13 | $19.21 | $19.21 | 46,600 | — | — |
| 2005-05-12 | $19.10 | $19.10 | 58,700 | — | — |
| 2005-05-11 | $19.07 | $19.07 | 22,200 | — | — |
| 2005-05-10 | $19.02 | $19.02 | 38,400 | — | — |
| 2005-05-09 | $18.90 | $18.90 | 63,500 | — | — |
| 2005-05-06 | $18.17 | $18.17 | 23,000 | — | — |
| 2005-05-05 | $18.05 | $18.05 | 31,900 | — | — |
| 2005-05-04 | $18.12 | $18.12 | 31,700 | — | — |
| 2005-05-03 | $17.86 | $17.86 | 41,200 | — | — |
| 2005-05-02 | $18.10 | $18.10 | 41,800 | — | — |
| 2005-04-29 | $17.20 | $17.20 | 32,500 | — | — |
| 2005-04-28 | $17.38 | $17.38 | 37,200 | — | — |
| 2005-04-27 | $17.60 | $17.60 | 19,000 | — | — |
| 2005-04-26 | $17.58 | $17.58 | 20,700 | — | — |
| 2005-04-25 | $17.86 | $17.86 | 31,700 | — | — |
| 2005-04-22 | $17.80 | $17.80 | 51,000 | — | — |
| 2005-04-21 | $17.82 | $17.82 | 49,800 | — | — |
| 2005-04-20 | $17.56 | $17.56 | 56,700 | — | — |
| 2005-04-19 | $18.03 | $18.03 | 34,700 | — | — |
| 2005-04-18 | $18.12 | $18.12 | 27,600 | — | — |
| 2005-04-15 | $18.30 | $18.30 | 34,300 | — | — |
| 2005-04-14 | $18.81 | $18.81 | 39,100 | — | — |
| 2005-04-13 | $19.39 | $19.39 | 27,300 | — | — |
| 2005-04-12 | $19.71 | $19.71 | 72,300 | — | — |
| 2005-04-11 | $19.96 | $19.96 | 96,400 | — | — |
| 2005-04-08 | $20.26 | $20.26 | 95,600 | — | — |
| 2005-04-07 | $19.77 | $19.77 | 30,600 | — | — |
| 2005-04-06 | $19.17 | $19.17 | 27,800 | — | — |
| 2005-04-05 | $18.61 | $18.61 | 22,700 | — | — |
| 2005-04-04 | $18.74 | $18.74 | 46,900 | — | — |
| 2005-04-01 | $18.30 | $18.30 | 52,800 | — | — |
| 2005-03-31 | $18.55 | $18.55 | 26,300 | — | — |
| 2005-03-30 | $18.50 | $18.50 | 29,000 | — | — |
| 2005-03-29 | $18.22 | $18.22 | 31,800 | — | — |
| 2005-03-28 | $18.17 | $18.17 | 48,800 | — | — |
| 2005-03-24 | $18.40 | $18.40 | 14,900 | — | — |
| 2005-03-23 | $18.60 | $18.60 | 13,300 | — | — |
| 2005-03-22 | $18.89 | $18.89 | 13,900 | — | — |
| 2005-03-21 | $18.84 | $18.84 | 21,100 | — | — |
| 2005-03-18 | $19.12 | $19.12 | 57,400 | — | — |
| 2005-03-17 | $19.03 | $19.03 | 16,000 | — | — |
| 2005-03-16 | $19.01 | $19.01 | 30,300 | — | — |
| 2005-03-15 | $19.18 | $19.18 | 12,000 | — | — |
| 2005-03-14 | $19.27 | $19.27 | 9,100 | — | — |
| 2005-03-11 | $19.21 | $19.21 | 46,000 | — | — |
| 2005-03-10 | $19.33 | $19.33 | 24,600 | — | — |
| 2005-03-09 | $19.68 | $19.68 | 26,400 | — | — |
| 2005-03-08 | $19.60 | $19.60 | 23,000 | — | — |
| 2005-03-07 | $19.86 | $19.86 | 21,900 | — | — |
| 2005-03-04 | $20.20 | $20.20 | 35,800 | — | — |
| 2005-03-03 | $19.90 | $19.90 | 27,600 | — | — |
| 2005-03-02 | $19.41 | $19.41 | 40,300 | — | — |
| 2005-03-01 | $19.60 | $19.60 | 48,600 | — | — |
| 2005-02-28 | $20.05 | $20.05 | 33,500 | — | — |
| 2005-02-25 | $20.40 | $20.40 | 38,300 | — | — |
| 2005-02-24 | $20.03 | $20.03 | 17,200 | — | — |
| 2005-02-23 | $19.66 | $19.66 | 27,100 | — | — |
| 2005-02-22 | $19.80 | $19.80 | 78,000 | — | — |
| 2005-02-18 | $20.44 | $20.44 | 27,400 | — | — |
| 2005-02-17 | $20.97 | $20.97 | 68,300 | — | — |
| 2005-02-16 | $20.85 | $20.85 | 50,600 | — | — |
| 2005-02-15 | $20.69 | $20.69 | 41,000 | — | — |
| 2005-02-14 | $20.34 | $20.34 | 30,100 | — | — |
| 2005-02-11 | $20.29 | $20.29 | 31,300 | — | — |
| 2005-02-10 | $19.85 | $19.85 | 29,400 | — | — |
| 2005-02-09 | $20.06 | $20.06 | 32,700 | — | — |
| 2005-02-08 | $20.47 | $20.47 | 23,700 | — | — |
| 2005-02-07 | $20.50 | $20.50 | 25,700 | — | — |
| 2005-02-04 | $19.85 | $19.85 | 45,200 | — | — |
| 2005-02-03 | $19.74 | $19.74 | 23,800 | — | — |
| 2005-02-02 | $19.86 | $19.86 | 22,400 | — | — |
| 2005-02-01 | $19.20 | $19.20 | 33,000 | — | — |
| 2005-01-31 | $19.30 | $19.30 | 37,000 | — | — |
| 2005-01-28 | $19.44 | $19.44 | 22,600 | — | — |
| 2005-01-27 | $19.48 | $19.48 | 25,700 | — | — |
| 2005-01-26 | $19.81 | $19.81 | 17,100 | — | — |
| 2005-01-25 | $19.40 | $19.40 | 45,200 | — | — |
| 2005-01-24 | $19.43 | $19.43 | 22,300 | — | — |
| 2005-01-21 | $19.25 | $19.25 | 77,200 | — | — |
| 2005-01-20 | $19.70 | $19.70 | 24,800 | — | — |
| 2005-01-19 | $20.00 | $20.00 | 38,900 | — | — |
| 2005-01-18 | $20.33 | $20.33 | 30,600 | — | — |
| 2005-01-14 | $20.21 | $20.21 | 21,700 | — | — |
| 2005-01-13 | $20.08 | $20.08 | 21,500 | — | — |
| 2005-01-12 | $20.88 | $20.88 | 40,100 | — | — |
| 2005-01-11 | $20.59 | $20.59 | 40,200 | — | — |
| 2005-01-10 | $20.71 | $20.71 | 45,700 | — | — |
| 2005-01-07 | $20.88 | $20.88 | 51,200 | — | — |
| 2005-01-06 | $20.70 | $20.70 | 37,300 | — | — |
| 2005-01-05 | $20.00 | $20.00 | 63,600 | — | — |
| 2005-01-04 | $20.15 | $20.15 | 22,600 | — | — |
| 2005-01-03 | $20.15 | $20.15 | 59,700 | — | — |