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
- 1994-04-07 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 | $19.83 | $24.71 | 237,200 | — | — |
| 2005-12-29 | $19.98 | $24.89 | 244,400 | — | — |
| 2005-12-28 | $20.14 | $25.09 | 116,400 | — | — |
| 2005-12-27 | $20.00 | $24.81 | 166,000 | — | — |
| 2005-12-23 | $20.28 | $25.15 | 55,800 | — | — |
| 2005-12-22 | $20.17 | $25.02 | 119,000 | — | — |
| 2005-12-21 | $20.01 | $24.82 | 225,200 | — | — |
| 2005-12-20 | $20.05 | $24.87 | 319,400 | — | — |
| 2005-12-19 | $19.92 | $24.71 | 476,200 | — | — |
| 2005-12-16 | $20.25 | $25.12 | 609,800 | — | — |
| 2005-12-15 | $20.22 | $25.07 | 313,200 | — | — |
| 2005-12-14 | $20.45 | $25.36 | 181,400 | — | — |
| 2005-12-13 | $20.47 | $25.39 | 120,800 | — | — |
| 2005-12-12 | $20.45 | $25.36 | 121,800 | — | — |
| 2005-12-09 | $20.56 | $25.50 | 146,000 | — | — |
| 2005-12-08 | $20.26 | $25.13 | 197,200 | — | — |
| 2005-12-07 | $20.56 | $25.49 | 176,400 | — | — |
| 2005-12-06 | $20.67 | $25.64 | 191,600 | — | — |
| 2005-12-05 | $20.70 | $25.67 | 255,400 | — | — |
| 2005-12-02 | $20.68 | $25.65 | 225,600 | — | — |
| 2005-12-01 | $20.57 | $25.51 | 270,200 | — | — |
| 2005-11-30 | $20.41 | $25.31 | 345,000 | — | — |
| 2005-11-29 | $19.97 | $24.76 | 125,000 | — | — |
| 2005-11-28 | $19.88 | $24.66 | 206,000 | — | — |
| 2005-11-25 | $20.26 | $25.13 | 45,400 | — | — |
| 2005-11-23 | $20.30 | $25.17 | 190,400 | — | — |
| 2005-11-22 | $20.63 | $25.58 | 253,400 | — | — |
| 2005-11-21 | $20.62 | $25.57 | 150,200 | — | — |
| 2005-11-18 | $20.26 | $25.13 | 264,200 | — | — |
| 2005-11-17 | $20.55 | $25.48 | 156,000 | — | — |
| 2005-11-16 | $20.00 | $24.81 | 233,000 | — | — |
| 2005-11-15 | $20.10 | $24.93 | 419,600 | — | — |
| 2005-11-14 | $20.19 | $25.04 | 380,800 | — | — |
| 2005-11-11 | $20.16 | $25.00 | 241,800 | — | — |
| 2005-11-10 | $20.16 | $25.00 | 468,400 | — | — |
| 2005-11-09 | $20.62 | $25.57 | 283,800 | — | — |
| 2005-11-08 | $20.12 | $24.95 | 350,800 | — | — |
| 2005-11-07 | $20.32 | $25.20 | 375,000 | — | — |
| 2005-11-04 | $20.50 | $25.43 | 230,800 | — | — |
| 2005-11-03 | $20.97 | $26.01 | 363,400 | — | — |
| 2005-11-02 | $20.64 | $25.59 | 474,200 | — | — |
| 2005-11-01 | $20.33 | $25.22 | 370,000 | — | — |
| 2005-10-31 | $19.79 | $24.54 | 1,040,200 | — | — |
| 2005-10-28 | $19.98 | $24.77 | 308,000 | — | — |
| 2005-10-27 | $19.20 | $23.81 | 217,800 | — | — |
| 2005-10-26 | $19.76 | $24.51 | 146,800 | — | — |
| 2005-10-25 | $19.92 | $24.70 | 376,000 | — | — |
| 2005-10-24 | $20.00 | $24.81 | 426,000 | — | — |
| 2005-10-21 | $19.55 | $24.25 | 223,200 | — | — |
| 2005-10-20 | $19.45 | $24.12 | 292,200 | — | — |
| 2005-10-19 | $20.00 | $24.80 | 323,200 | — | — |
| 2005-10-18 | $19.16 | $23.76 | 349,400 | — | — |
| 2005-10-17 | $19.16 | $23.76 | 182,200 | — | — |
| 2005-10-14 | $19.28 | $23.91 | 211,400 | — | — |
| 2005-10-13 | $18.94 | $23.49 | 478,800 | — | — |
| 2005-10-12 | $18.89 | $23.43 | 254,600 | — | — |
| 2005-10-11 | $19.06 | $23.64 | 364,400 | — | — |
| 2005-10-10 | $19.14 | $23.73 | 262,000 | — | — |
| 2005-10-07 | $19.23 | $23.85 | 237,000 | — | — |
| 2005-10-06 | $18.93 | $23.48 | 220,200 | — | — |
| 2005-10-05 | $18.93 | $23.48 | 266,200 | — | — |
| 2005-10-04 | $19.33 | $23.97 | 343,200 | — | — |
| 2005-10-03 | $19.62 | $24.33 | 328,200 | — | — |
| 2005-09-30 | $19.70 | $24.43 | 268,200 | — | — |
| 2005-09-29 | $19.71 | $24.44 | 289,000 | — | — |
| 2005-09-28 | $19.25 | $23.87 | 247,800 | — | — |
| 2005-09-27 | $19.31 | $23.83 | 257,200 | — | — |
| 2005-09-26 | $19.30 | $23.82 | 361,600 | — | — |
| 2005-09-23 | $18.88 | $23.31 | 109,600 | — | — |
| 2005-09-22 | $18.78 | $23.18 | 161,200 | — | — |
| 2005-09-21 | $18.59 | $22.95 | 313,400 | — | — |
| 2005-09-20 | $18.70 | $23.08 | 167,600 | — | — |
| 2005-09-19 | $18.92 | $23.35 | 202,200 | — | — |
| 2005-09-16 | $19.05 | $23.52 | 507,600 | — | — |
| 2005-09-15 | $19.00 | $23.46 | 241,000 | — | — |
| 2005-09-14 | $19.06 | $23.53 | 251,800 | — | — |
| 2005-09-13 | $19.59 | $24.18 | 276,000 | — | — |
| 2005-09-12 | $19.84 | $24.49 | 354,600 | — | — |
| 2005-09-09 | $19.61 | $24.20 | 381,000 | — | — |
| 2005-09-08 | $19.08 | $23.56 | 178,200 | — | — |
| 2005-09-07 | $19.20 | $23.70 | 402,000 | — | — |
| 2005-09-06 | $19.12 | $23.60 | 321,000 | — | — |
| 2005-09-02 | $18.54 | $22.88 | 258,600 | — | — |
| 2005-09-01 | $18.70 | $23.08 | 206,400 | — | — |
| 2005-08-31 | $18.84 | $23.26 | 605,000 | — | — |
| 2005-08-30 | $18.12 | $22.36 | 181,800 | — | — |
| 2005-08-29 | $18.16 | $22.41 | 193,400 | — | — |
| 2005-08-26 | $18.15 | $22.41 | 243,600 | — | — |
| 2005-08-25 | $18.16 | $22.42 | 158,600 | — | — |
| 2005-08-24 | $18.23 | $22.50 | 316,600 | — | — |
| 2005-08-23 | $18.22 | $22.49 | 310,600 | — | — |
| 2005-08-22 | $18.19 | $22.46 | 237,800 | — | — |
| 2005-08-19 | $17.89 | $22.08 | 284,800 | — | — |
| 2005-08-18 | $17.82 | $21.99 | 302,400 | — | — |
| 2005-08-17 | $18.15 | $22.41 | 185,000 | — | — |
| 2005-08-16 | $18.15 | $22.41 | 316,200 | — | — |
| 2005-08-15 | $18.31 | $22.60 | 443,600 | — | — |
| 2005-08-12 | $18.41 | $22.73 | 383,200 | — | — |
| 2005-08-11 | $18.50 | $22.84 | 360,800 | — | — |
| 2005-08-10 | $18.48 | $22.81 | 488,400 | — | — |
| 2005-08-09 | $18.49 | $22.83 | 516,600 | — | — |
| 2005-08-08 | $18.50 | $22.84 | 1,054,800 | — | — |
| 2005-08-05 | $18.47 | $22.79 | 419,200 | — | — |
| 2005-08-04 | $18.88 | $23.31 | 377,400 | — | — |
| 2005-08-03 | $19.24 | $23.75 | 721,000 | — | — |
| 2005-08-02 | $19.51 | $24.09 | 762,600 | — | — |
| 2005-08-01 | $19.00 | $23.46 | 1,057,400 | — | — |
| 2005-07-29 | $18.31 | $22.60 | 441,000 | — | — |
| 2005-07-28 | $18.33 | $22.62 | 653,000 | — | — |
| 2005-07-27 | $18.45 | $22.78 | 239,000 | — | — |
| 2005-07-26 | $18.28 | $22.56 | 656,600 | — | — |
| 2005-07-25 | $18.40 | $22.71 | 835,000 | — | — |
| 2005-07-22 | $18.33 | $22.63 | 320,000 | — | — |
| 2005-07-21 | $17.93 | $22.13 | 302,000 | — | — |
| 2005-07-20 | $18.21 | $22.48 | 287,600 | — | — |
| 2005-07-19 | $17.59 | $21.71 | 309,200 | — | — |
| 2005-07-18 | $17.29 | $21.34 | 232,200 | — | — |
| 2005-07-15 | $17.62 | $21.75 | 186,800 | — | — |
| 2005-07-14 | $17.42 | $21.50 | 287,200 | — | — |
| 2005-07-13 | $17.34 | $21.41 | 375,200 | — | — |
| 2005-07-12 | $17.12 | $21.13 | 253,800 | — | — |
| 2005-07-11 | $17.13 | $21.14 | 486,800 | — | — |
| 2005-07-08 | $17.09 | $21.10 | 317,000 | — | — |
| 2005-07-07 | $16.72 | $20.64 | 455,200 | — | — |
| 2005-07-06 | $16.88 | $20.83 | 252,800 | — | — |
| 2005-07-05 | $17.03 | $21.02 | 569,000 | — | — |
| 2005-07-01 | $16.75 | $20.67 | 223,400 | — | — |
| 2005-06-30 | $16.58 | $20.46 | 390,200 | — | — |
| 2005-06-29 | $16.42 | $20.27 | 332,800 | — | — |
| 2005-06-28 | $16.23 | $20.03 | 233,800 | — | — |
| 2005-06-27 | $15.69 | $19.25 | 338,400 | — | — |
| 2005-06-24 | $15.51 | $19.03 | 805,600 | — | — |
| 2005-06-23 | $15.83 | $19.42 | 299,800 | — | — |
| 2005-06-22 | $16.30 | $20.01 | 385,200 | — | — |
| 2005-06-21 | $16.20 | $19.88 | 343,000 | — | — |
| 2005-06-20 | $16.11 | $19.77 | 283,000 | — | — |
| 2005-06-17 | $16.50 | $20.25 | 626,000 | — | — |
| 2005-06-16 | $16.50 | $20.25 | 182,000 | — | — |
| 2005-06-15 | $16.29 | $19.99 | 529,600 | — | — |
| 2005-06-14 | $16.31 | $20.02 | 243,400 | — | — |
| 2005-06-13 | $16.32 | $20.03 | 319,600 | — | — |
| 2005-06-10 | $16.32 | $20.03 | 147,600 | — | — |
| 2005-06-09 | $16.13 | $19.79 | 307,600 | — | — |
| 2005-06-08 | $16.26 | $19.96 | 160,200 | — | — |
| 2005-06-07 | $16.08 | $19.74 | 276,400 | — | — |
| 2005-06-06 | $16.12 | $19.78 | 294,000 | — | — |
| 2005-06-03 | $15.93 | $19.55 | 199,400 | — | — |
| 2005-06-02 | $16.34 | $20.06 | 166,000 | — | — |
| 2005-06-01 | $16.42 | $20.16 | 288,800 | — | — |
| 2005-05-31 | $16.38 | $20.11 | 214,600 | — | — |
| 2005-05-27 | $16.03 | $19.68 | 264,000 | — | — |
| 2005-05-26 | $16.36 | $20.08 | 354,000 | — | — |
| 2005-05-25 | $15.96 | $19.59 | 239,000 | — | — |
| 2005-05-24 | $15.77 | $19.35 | 226,400 | — | — |
| 2005-05-23 | $15.96 | $19.58 | 238,000 | — | — |
| 2005-05-20 | $15.64 | $19.19 | 156,000 | — | — |
| 2005-05-19 | $15.57 | $19.11 | 312,400 | — | — |
| 2005-05-18 | $15.58 | $19.12 | 807,400 | — | — |
| 2005-05-17 | $15.49 | $19.01 | 859,200 | — | — |
| 2005-05-16 | $15.51 | $19.04 | 232,000 | — | — |
| 2005-05-13 | $15.39 | $18.88 | 263,000 | — | — |
| 2005-05-12 | $15.40 | $18.90 | 405,600 | — | — |
| 2005-05-11 | $15.29 | $18.76 | 225,200 | — | — |
| 2005-05-10 | $15.29 | $18.76 | 309,600 | — | — |
| 2005-05-09 | $15.42 | $18.93 | 298,400 | — | — |
| 2005-05-06 | $15.36 | $18.85 | 191,600 | — | — |
| 2005-05-05 | $15.32 | $18.80 | 234,600 | — | — |
| 2005-05-04 | $15.65 | $19.20 | 247,400 | — | — |
| 2005-05-03 | $15.07 | $18.50 | 577,400 | — | — |
| 2005-05-02 | $15.50 | $19.02 | 471,400 | — | — |
| 2005-04-29 | $15.28 | $18.75 | 658,600 | — | — |
| 2005-04-28 | $14.63 | $17.95 | 676,800 | — | — |
| 2005-04-27 | $14.95 | $18.35 | 443,000 | — | — |
| 2005-04-26 | $15.09 | $18.52 | 263,400 | — | — |
| 2005-04-25 | $15.33 | $18.82 | 280,800 | — | — |
| 2005-04-22 | $15.01 | $18.42 | 511,600 | — | — |
| 2005-04-21 | $15.55 | $19.08 | 488,800 | — | — |
| 2005-04-20 | $15.02 | $18.44 | 364,400 | — | — |
| 2005-04-19 | $15.16 | $18.61 | 363,800 | — | — |
| 2005-04-18 | $14.88 | $18.26 | 760,400 | — | — |
| 2005-04-15 | $14.48 | $17.77 | 501,800 | — | — |
| 2005-04-14 | $14.75 | $18.10 | 522,400 | — | — |
| 2005-04-13 | $14.96 | $18.36 | 559,800 | — | — |
| 2005-04-12 | $15.42 | $18.93 | 465,400 | — | — |
| 2005-04-11 | $14.73 | $18.08 | 328,000 | — | — |
| 2005-04-08 | $15.01 | $18.42 | 306,400 | — | — |
| 2005-04-07 | $15.08 | $18.51 | 478,000 | — | — |
| 2005-04-06 | $14.91 | $18.29 | 381,800 | — | — |
| 2005-04-05 | $14.78 | $18.14 | 154,400 | — | — |
| 2005-04-04 | $14.83 | $18.20 | 229,800 | — | — |
| 2005-04-01 | $14.88 | $18.26 | 242,000 | — | — |
| 2005-03-31 | $15.04 | $18.46 | 252,600 | — | — |
| 2005-03-30 | $15.06 | $18.48 | 216,200 | — | — |
| 2005-03-29 | $14.73 | $18.07 | 366,400 | — | — |
| 2005-03-28 | $15.11 | $18.43 | 299,400 | — | — |
| 2005-03-24 | $14.97 | $18.26 | 150,600 | — | — |
| 2005-03-23 | $15.03 | $18.34 | 388,600 | — | — |
| 2005-03-22 | $15.10 | $18.42 | 133,400 | — | — |
| 2005-03-21 | $15.15 | $18.48 | 211,400 | — | — |
| 2005-03-18 | $15.13 | $18.45 | 592,600 | — | — |
| 2005-03-17 | $15.08 | $18.40 | 413,800 | — | — |
| 2005-03-16 | $14.80 | $18.06 | 486,200 | — | — |
| 2005-03-15 | $14.98 | $18.28 | 609,000 | — | — |
| 2005-03-14 | $15.51 | $18.92 | 361,600 | — | — |
| 2005-03-11 | $15.60 | $19.03 | 167,400 | — | — |
| 2005-03-10 | $15.62 | $19.06 | 286,800 | — | — |
| 2005-03-09 | $15.52 | $18.93 | 339,600 | — | — |
| 2005-03-08 | $15.98 | $19.49 | 263,800 | — | — |
| 2005-03-07 | $16.01 | $19.54 | 244,000 | — | — |
| 2005-03-04 | $16.02 | $19.55 | 261,000 | — | — |
| 2005-03-03 | $15.84 | $19.33 | 364,600 | — | — |
| 2005-03-02 | $16.07 | $19.61 | 574,600 | — | — |
| 2005-03-01 | $15.86 | $19.35 | 649,200 | — | — |
| 2005-02-28 | $15.80 | $19.28 | 692,800 | — | — |
| 2005-02-25 | $15.55 | $18.97 | 586,200 | — | — |
| 2005-02-24 | $15.34 | $18.72 | 826,200 | — | — |
| 2005-02-23 | $15.50 | $18.91 | 521,400 | — | — |
| 2005-02-22 | $15.73 | $19.19 | 662,200 | — | — |
| 2005-02-18 | $15.97 | $19.48 | 532,600 | — | — |
| 2005-02-17 | $15.82 | $19.30 | 1,169,200 | — | — |
| 2005-02-16 | $17.12 | $20.88 | 282,200 | — | — |
| 2005-02-15 | $16.90 | $20.62 | 516,400 | — | — |
| 2005-02-14 | $16.78 | $20.47 | 339,400 | — | — |
| 2005-02-11 | $16.80 | $20.50 | 222,000 | — | — |
| 2005-02-10 | $16.51 | $20.15 | 155,600 | — | — |
| 2005-02-09 | $16.42 | $20.04 | 422,400 | — | — |
| 2005-02-08 | $16.68 | $20.35 | 328,400 | — | — |
| 2005-02-07 | $16.38 | $19.99 | 306,800 | — | — |
| 2005-02-04 | $16.59 | $20.24 | 168,800 | — | — |
| 2005-02-03 | $16.19 | $19.75 | 240,400 | — | — |
| 2005-02-02 | $16.22 | $19.78 | 163,200 | — | — |
| 2005-02-01 | $16.06 | $19.59 | 548,400 | — | — |
| 2005-01-31 | $16.08 | $19.61 | 593,800 | — | — |
| 2005-01-28 | $15.87 | $19.36 | 399,400 | — | — |
| 2005-01-27 | $15.54 | $18.95 | 337,600 | — | — |
| 2005-01-26 | $15.78 | $19.25 | 118,200 | — | — |
| 2005-01-25 | $15.55 | $18.97 | 161,800 | — | — |
| 2005-01-24 | $15.49 | $18.90 | 196,800 | — | — |
| 2005-01-21 | $15.50 | $18.91 | 235,200 | — | — |
| 2005-01-20 | $15.52 | $18.94 | 203,000 | — | — |
| 2005-01-19 | $15.48 | $18.88 | 200,400 | — | — |
| 2005-01-18 | $16.03 | $19.55 | 229,000 | — | — |
| 2005-01-14 | $15.96 | $19.47 | 173,600 | — | — |
| 2005-01-13 | $15.69 | $19.14 | 185,800 | — | — |
| 2005-01-12 | $15.68 | $19.13 | 314,600 | — | — |
| 2005-01-11 | $15.75 | $19.22 | 413,800 | — | — |
| 2005-01-10 | $15.95 | $19.45 | 481,600 | — | — |
| 2005-01-07 | $15.47 | $18.87 | 537,600 | — | — |
| 2005-01-06 | $16.38 | $19.98 | 295,400 | — | — |
| 2005-01-05 | $16.49 | $20.11 | 438,400 | — | — |
| 2005-01-04 | $17.00 | $20.75 | 151,400 | — | — |
| 2005-01-03 | $17.34 | $21.16 | 182,000 | — | — |