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
- 1994-10-25 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 | $20.73 | $20.80 | 329,200 | — | — |
| 2005-12-29 | $21.09 | $21.16 | 267,800 | — | — |
| 2005-12-28 | $21.00 | $21.07 | 324,100 | — | — |
| 2005-12-27 | $20.95 | $21.02 | 406,000 | — | — |
| 2005-12-23 | $21.83 | $21.90 | 247,500 | — | — |
| 2005-12-22 | $21.30 | $21.37 | 301,200 | — | — |
| 2005-12-21 | $21.26 | $21.33 | 373,800 | — | — |
| 2005-12-20 | $20.43 | $20.50 | 565,200 | — | — |
| 2005-12-19 | $20.53 | $20.60 | 509,250 | — | — |
| 2005-12-16 | $20.93 | $21.00 | 977,850 | — | — |
| 2005-12-15 | $21.13 | $21.20 | 649,500 | — | — |
| 2005-12-14 | $21.47 | $21.54 | 440,700 | — | — |
| 2005-12-13 | $21.60 | $21.67 | 471,450 | — | — |
| 2005-12-12 | $21.30 | $21.37 | 262,800 | — | — |
| 2005-12-09 | $21.52 | $21.59 | 359,700 | — | — |
| 2005-12-08 | $20.95 | $21.02 | 604,800 | — | — |
| 2005-12-07 | $21.46 | $21.53 | 319,950 | — | — |
| 2005-12-06 | $21.52 | $21.59 | 497,250 | — | — |
| 2005-12-05 | $21.55 | $21.62 | 400,350 | — | — |
| 2005-12-02 | $21.58 | $21.65 | 394,050 | — | — |
| 2005-12-01 | $21.46 | $21.53 | 693,300 | — | — |
| 2005-11-30 | $21.45 | $21.52 | 600,900 | — | — |
| 2005-11-29 | $21.52 | $21.59 | 838,350 | — | — |
| 2005-11-28 | $20.85 | $20.92 | 1,031,400 | — | — |
| 2005-11-25 | $21.98 | $22.05 | 172,200 | — | — |
| 2005-11-23 | $22.09 | $22.16 | 798,150 | — | — |
| 2005-11-22 | $21.99 | $22.07 | 771,450 | — | — |
| 2005-11-21 | $21.19 | $21.27 | 677,850 | — | — |
| 2005-11-18 | $20.63 | $20.70 | 411,000 | — | — |
| 2005-11-17 | $20.10 | $20.17 | 766,050 | — | — |
| 2005-11-16 | $19.87 | $19.94 | 660,450 | — | — |
| 2005-11-15 | $20.05 | $20.11 | 779,700 | — | — |
| 2005-11-14 | $20.51 | $20.58 | 1,318,800 | — | — |
| 2005-11-11 | $20.09 | $20.16 | 460,350 | — | — |
| 2005-11-10 | $19.56 | $19.63 | 409,800 | — | — |
| 2005-11-09 | $19.26 | $19.33 | 417,450 | — | — |
| 2005-11-08 | $19.09 | $19.16 | 349,650 | — | — |
| 2005-11-07 | $19.19 | $19.25 | 392,850 | — | — |
| 2005-11-04 | $18.88 | $18.94 | 432,600 | — | — |
| 2005-11-03 | $19.24 | $19.31 | 666,150 | — | — |
| 2005-11-02 | $19.18 | $19.25 | 782,250 | — | — |
| 2005-11-01 | $18.28 | $18.34 | 660,750 | — | — |
| 2005-10-31 | $18.14 | $18.20 | 572,700 | — | — |
| 2005-10-28 | $17.45 | $17.51 | 620,400 | — | — |
| 2005-10-27 | $17.12 | $17.18 | 367,500 | — | — |
| 2005-10-26 | $17.55 | $17.61 | 1,080,750 | — | — |
| 2005-10-25 | $17.59 | $17.65 | 905,100 | — | — |
| 2005-10-24 | $17.83 | $17.89 | 803,700 | — | — |
| 2005-10-21 | $17.21 | $17.27 | 576,150 | — | — |
| 2005-10-20 | $16.87 | $16.92 | 879,750 | — | — |
| 2005-10-19 | $16.65 | $16.71 | 988,200 | — | — |
| 2005-10-18 | $15.87 | $15.92 | 516,600 | — | — |
| 2005-10-17 | $16.31 | $16.37 | 313,350 | — | — |
| 2005-10-14 | $16.28 | $16.34 | 415,650 | — | — |
| 2005-10-13 | $15.93 | $15.98 | 400,950 | — | — |
| 2005-10-12 | $15.87 | $15.92 | 751,650 | — | — |
| 2005-10-11 | $16.32 | $16.38 | 643,500 | — | — |
| 2005-10-10 | $16.50 | $16.56 | 613,350 | — | — |
| 2005-10-07 | $16.57 | $16.62 | 423,900 | — | — |
| 2005-10-06 | $16.29 | $16.34 | 590,400 | — | — |
| 2005-10-05 | $16.17 | $16.23 | 707,400 | — | — |
| 2005-10-04 | $16.17 | $16.22 | 488,850 | — | — |
| 2005-10-03 | $16.05 | $16.10 | 274,650 | — | — |
| 2005-09-30 | $16.24 | $16.30 | 404,550 | — | — |
| 2005-09-29 | $16.11 | $16.17 | 661,200 | — | — |
| 2005-09-28 | $15.33 | $15.39 | 827,100 | — | — |
| 2005-09-27 | $15.43 | $15.47 | 374,850 | — | — |
| 2005-09-26 | $15.47 | $15.51 | 446,850 | — | — |
| 2005-09-23 | $15.27 | $15.31 | 807,600 | — | — |
| 2005-09-22 | $14.97 | $15.00 | 545,550 | — | — |
| 2005-09-21 | $14.84 | $14.88 | 1,229,250 | — | — |
| 2005-09-20 | $15.29 | $15.33 | 1,107,150 | — | — |
| 2005-09-19 | $15.47 | $15.51 | 496,350 | — | — |
| 2005-09-16 | $15.62 | $15.66 | 1,600,950 | — | — |
| 2005-09-15 | $15.31 | $15.35 | 475,950 | — | — |
| 2005-09-14 | $15.18 | $15.22 | 438,750 | — | — |
| 2005-09-13 | $15.27 | $15.31 | 512,550 | — | — |
| 2005-09-12 | $15.29 | $15.33 | 513,900 | — | — |
| 2005-09-09 | $15.27 | $15.31 | 503,400 | — | — |
| 2005-09-08 | $15.23 | $15.27 | 375,600 | — | — |
| 2005-09-07 | $15.60 | $15.64 | 515,100 | — | — |
| 2005-09-06 | $15.63 | $15.67 | 402,300 | — | — |
| 2005-09-02 | $15.73 | $15.77 | 612,600 | — | — |
| 2005-09-01 | $16.26 | $16.30 | 591,000 | — | — |
| 2005-08-31 | $15.79 | $15.83 | 636,150 | — | — |
| 2005-08-30 | $15.22 | $15.26 | 295,050 | — | — |
| 2005-08-29 | $15.20 | $15.24 | 274,950 | — | — |
| 2005-08-26 | $15.13 | $15.17 | 393,300 | — | — |
| 2005-08-25 | $15.47 | $15.51 | 345,000 | — | — |
| 2005-08-24 | $15.22 | $15.26 | 426,750 | — | — |
| 2005-08-23 | $15.17 | $15.21 | 552,150 | — | — |
| 2005-08-22 | $15.47 | $15.51 | 450,450 | — | — |
| 2005-08-19 | $15.68 | $15.72 | 214,650 | — | — |
| 2005-08-18 | $15.63 | $15.67 | 274,650 | — | — |
| 2005-08-17 | $15.57 | $15.61 | 307,650 | — | — |
| 2005-08-16 | $15.63 | $15.67 | 560,400 | — | — |
| 2005-08-15 | $15.70 | $15.74 | 387,600 | — | — |
| 2005-08-12 | $15.47 | $15.51 | 287,250 | — | — |
| 2005-08-11 | $15.57 | $15.61 | 255,150 | — | — |
| 2005-08-10 | $15.33 | $15.37 | 420,450 | — | — |
| 2005-08-09 | $15.48 | $15.52 | 419,550 | — | — |
| 2005-08-08 | $15.45 | $15.49 | 246,150 | — | — |
| 2005-08-05 | $15.62 | $15.66 | 413,700 | — | — |
| 2005-08-04 | $15.82 | $15.86 | 384,900 | — | — |
| 2005-08-03 | $16.07 | $16.11 | 280,350 | — | — |
| 2005-08-02 | $16.30 | $16.34 | 412,350 | — | — |
| 2005-08-01 | $16.25 | $16.29 | 375,450 | — | — |
| 2005-07-29 | $15.77 | $15.81 | 395,550 | — | — |
| 2005-07-28 | $16.35 | $16.39 | 356,850 | — | — |
| 2005-07-27 | $15.93 | $15.97 | 281,550 | — | — |
| 2005-07-26 | $16.13 | $16.17 | 413,100 | — | — |
| 2005-07-25 | $16.00 | $16.04 | 552,900 | — | — |
| 2005-07-22 | $16.45 | $16.49 | 587,850 | — | — |
| 2005-07-21 | $16.36 | $16.40 | 876,300 | — | — |
| 2005-07-20 | $16.40 | $16.44 | 1,363,050 | — | — |
| 2005-07-19 | $15.73 | $15.77 | 1,324,800 | — | — |
| 2005-07-18 | $16.33 | $16.37 | 519,900 | — | — |
| 2005-07-15 | $16.65 | $16.69 | 795,600 | — | — |
| 2005-07-14 | $17.14 | $17.18 | 382,050 | — | — |
| 2005-07-13 | $16.87 | $16.91 | 643,050 | — | — |
| 2005-07-12 | $17.27 | $17.31 | 391,650 | — | — |
| 2005-07-11 | $17.50 | $17.54 | 703,650 | — | — |
| 2005-07-08 | $16.87 | $16.91 | 511,050 | — | — |
| 2005-07-07 | $16.61 | $16.65 | 368,250 | — | — |
| 2005-07-06 | $16.49 | $16.54 | 465,600 | — | — |
| 2005-07-05 | $16.61 | $16.66 | 684,600 | — | — |
| 2005-07-01 | $16.29 | $16.33 | 483,000 | — | — |
| 2005-06-30 | $16.22 | $16.26 | 454,050 | — | — |
| 2005-06-29 | $16.17 | $16.21 | 835,800 | — | — |
| 2005-06-28 | $15.58 | $15.62 | 796,500 | — | — |
| 2005-06-27 | $15.14 | $15.17 | 535,800 | — | — |
| 2005-06-24 | $15.27 | $15.29 | 295,800 | — | — |
| 2005-06-23 | $15.52 | $15.55 | 691,950 | — | — |
| 2005-06-22 | $16.01 | $16.04 | 562,500 | — | — |
| 2005-06-21 | $15.93 | $15.96 | 250,200 | — | — |
| 2005-06-20 | $15.89 | $15.91 | 652,350 | — | — |
| 2005-06-17 | $16.25 | $16.27 | 1,154,700 | — | — |
| 2005-06-16 | $16.00 | $16.03 | 662,400 | — | — |
| 2005-06-15 | $15.67 | $15.70 | 458,400 | — | — |
| 2005-06-14 | $15.41 | $15.44 | 290,250 | — | — |
| 2005-06-13 | $15.31 | $15.34 | 417,750 | — | — |
| 2005-06-10 | $15.30 | $15.33 | 720,000 | — | — |
| 2005-06-09 | $15.30 | $15.33 | 2,124,900 | — | — |
| 2005-06-08 | $15.11 | $15.13 | 2,137,200 | — | — |
| 2005-06-07 | $16.59 | $16.61 | 887,700 | — | — |
| 2005-06-06 | $17.11 | $17.14 | 609,450 | — | — |
| 2005-06-03 | $16.83 | $16.86 | 621,000 | — | — |
| 2005-06-02 | $16.83 | $16.86 | 268,050 | — | — |
| 2005-06-01 | $16.82 | $16.85 | 348,300 | — | — |
| 2005-05-31 | $16.30 | $16.33 | 526,650 | — | — |
| 2005-05-27 | $16.45 | $16.48 | 125,250 | — | — |
| 2005-05-26 | $16.47 | $16.49 | 422,400 | — | — |
| 2005-05-25 | $16.34 | $16.37 | 421,200 | — | — |
| 2005-05-24 | $16.48 | $16.51 | 263,400 | — | — |
| 2005-05-23 | $16.59 | $16.61 | 277,200 | — | — |
| 2005-05-20 | $16.44 | $16.47 | 553,950 | — | — |
| 2005-05-19 | $16.62 | $16.65 | 743,100 | — | — |
| 2005-05-18 | $16.52 | $16.55 | 466,950 | — | — |
| 2005-05-17 | $15.70 | $15.73 | 305,250 | — | — |
| 2005-05-16 | $15.53 | $15.56 | 652,050 | — | — |
| 2005-05-13 | $15.11 | $15.13 | 981,300 | — | — |
| 2005-05-12 | $15.29 | $15.31 | 1,557,150 | — | — |
| 2005-05-11 | $15.49 | $15.51 | 953,100 | — | — |
| 2005-05-10 | $15.41 | $15.43 | 778,950 | — | — |
| 2005-05-09 | $15.28 | $15.31 | 783,450 | — | — |
| 2005-05-06 | $15.07 | $15.09 | 536,550 | — | — |
| 2005-05-05 | $14.69 | $14.72 | 477,150 | — | — |
| 2005-05-04 | $14.36 | $14.38 | 366,450 | — | — |
| 2005-05-03 | $14.37 | $14.40 | 375,450 | — | — |
| 2005-05-02 | $14.33 | $14.35 | 395,550 | — | — |
| 2005-04-29 | $14.09 | $14.11 | 492,300 | — | — |
| 2005-04-28 | $14.09 | $14.11 | 560,100 | — | — |
| 2005-04-27 | $14.56 | $14.58 | 595,350 | — | — |
| 2005-04-26 | $14.48 | $14.50 | 491,700 | — | — |
| 2005-04-25 | $14.89 | $14.92 | 394,950 | — | — |
| 2005-04-22 | $14.68 | $14.70 | 954,600 | — | — |
| 2005-04-21 | $14.95 | $14.97 | 1,169,550 | — | — |
| 2005-04-20 | $14.31 | $14.34 | 749,850 | — | — |
| 2005-04-19 | $14.67 | $14.70 | 866,250 | — | — |
| 2005-04-18 | $14.41 | $14.43 | 890,700 | — | — |
| 2005-04-15 | $14.31 | $14.33 | 794,850 | — | — |
| 2005-04-14 | $14.39 | $14.41 | 864,600 | — | — |
| 2005-04-13 | $14.81 | $14.83 | 1,054,500 | — | — |
| 2005-04-12 | $15.36 | $15.39 | 1,580,100 | — | — |
| 2005-04-11 | $14.67 | $14.69 | 1,817,250 | — | — |
| 2005-04-08 | $14.92 | $14.94 | 837,450 | — | — |
| 2005-04-07 | $15.51 | $15.53 | 440,850 | — | — |
| 2005-04-06 | $15.90 | $15.93 | 467,100 | — | — |
| 2005-04-05 | $15.92 | $15.95 | 463,950 | — | — |
| 2005-04-04 | $15.85 | $15.87 | 790,050 | — | — |
| 2005-04-01 | $16.54 | $16.57 | 518,850 | — | — |
| 2005-03-31 | $16.45 | $16.47 | 579,750 | — | — |
| 2005-03-30 | $16.41 | $16.44 | 492,000 | — | — |
| 2005-03-29 | $16.16 | $16.19 | 559,800 | — | — |
| 2005-03-28 | $16.65 | $16.66 | 242,400 | — | — |
| 2005-03-24 | $16.72 | $16.73 | 502,800 | — | — |
| 2005-03-23 | $16.63 | $16.65 | 630,300 | — | — |
| 2005-03-22 | $17.31 | $17.33 | 756,450 | — | — |
| 2005-03-21 | $17.90 | $17.92 | 339,300 | — | — |
| 2005-03-18 | $17.67 | $17.68 | 816,150 | — | — |
| 2005-03-17 | $18.03 | $18.04 | 300,150 | — | — |
| 2005-03-16 | $17.89 | $17.91 | 278,400 | — | — |
| 2005-03-15 | $18.33 | $18.35 | 356,400 | — | — |
| 2005-03-14 | $18.41 | $18.42 | 241,200 | — | — |
| 2005-03-11 | $18.40 | $18.42 | 263,400 | — | — |
| 2005-03-10 | $18.20 | $18.22 | 447,600 | — | — |
| 2005-03-09 | $18.50 | $18.52 | 324,000 | — | — |
| 2005-03-08 | $18.79 | $18.80 | 480,600 | — | — |
| 2005-03-07 | $18.57 | $18.58 | 539,700 | — | — |
| 2005-03-04 | $18.27 | $18.28 | 407,850 | — | — |
| 2005-03-03 | $17.84 | $17.86 | 353,550 | — | — |
| 2005-03-02 | $17.98 | $18.00 | 510,300 | — | — |
| 2005-03-01 | $18.09 | $18.10 | 833,850 | — | — |
| 2005-02-28 | $17.61 | $17.62 | 718,050 | — | — |
| 2005-02-25 | $16.97 | $16.99 | 459,750 | — | — |
| 2005-02-24 | $16.90 | $16.91 | 347,100 | — | — |
| 2005-02-23 | $16.47 | $16.49 | 529,200 | — | — |
| 2005-02-22 | $15.87 | $15.88 | 434,400 | — | — |
| 2005-02-18 | $16.45 | $16.47 | 273,450 | — | — |
| 2005-02-17 | $16.53 | $16.55 | 315,150 | — | — |
| 2005-02-16 | $16.90 | $16.91 | 253,050 | — | — |
| 2005-02-15 | $17.03 | $17.05 | 292,800 | — | — |
| 2005-02-14 | $16.79 | $16.80 | 271,050 | — | — |
| 2005-02-11 | $16.71 | $16.73 | 306,150 | — | — |
| 2005-02-10 | $16.48 | $16.49 | 273,600 | — | — |
| 2005-02-09 | $16.58 | $16.59 | 273,750 | — | — |
| 2005-02-08 | $17.16 | $17.17 | 199,650 | — | — |
| 2005-02-07 | $17.01 | $17.02 | 327,450 | — | — |
| 2005-02-04 | $17.14 | $17.15 | 492,750 | — | — |
| 2005-02-03 | $16.93 | $16.95 | 366,600 | — | — |
| 2005-02-02 | $16.90 | $16.91 | 440,250 | — | — |
| 2005-02-01 | $16.61 | $16.62 | 479,250 | — | — |
| 2005-01-31 | $16.40 | $16.41 | 1,364,700 | — | — |
| 2005-01-28 | $16.27 | $16.28 | 1,559,400 | — | — |
| 2005-01-27 | $16.35 | $16.37 | 669,000 | — | — |
| 2005-01-26 | $16.72 | $16.73 | 1,245,750 | — | — |
| 2005-01-25 | $16.61 | $16.62 | 666,450 | — | — |
| 2005-01-24 | $16.63 | $16.65 | 884,400 | — | — |
| 2005-01-21 | $16.57 | $16.58 | 819,150 | — | — |
| 2005-01-20 | $16.73 | $16.75 | 1,796,100 | — | — |
| 2005-01-19 | $15.61 | $15.63 | 351,000 | — | — |
| 2005-01-18 | $16.05 | $16.07 | 576,300 | — | — |
| 2005-01-14 | $15.63 | $15.65 | 1,081,800 | — | — |
| 2005-01-13 | $14.82 | $14.83 | 332,700 | — | — |
| 2005-01-12 | $14.69 | $14.70 | 563,700 | — | — |
| 2005-01-11 | $15.05 | $15.06 | 679,350 | — | — |
| 2005-01-10 | $15.23 | $15.24 | 495,750 | — | — |
| 2005-01-07 | $15.29 | $15.31 | 357,900 | — | — |
| 2005-01-06 | $16.07 | $16.08 | 259,200 | — | — |
| 2005-01-05 | $15.85 | $15.86 | 327,450 | — | — |
| 2005-01-04 | $16.20 | $16.21 | 327,300 | — | — |
| 2005-01-03 | $16.33 | $16.35 | 379,200 | — | — |