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
- 1994-08-02 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 | $20.29 | $20.29 | 68,300 | — | — |
| 2005-12-29 | $19.83 | $19.83 | 40,700 | — | — |
| 2005-12-28 | $19.25 | $19.25 | 42,300 | — | — |
| 2005-12-27 | $19.25 | $19.25 | 48,900 | — | — |
| 2005-12-23 | $19.32 | $19.32 | 34,800 | — | — |
| 2005-12-22 | $19.13 | $19.13 | 58,600 | — | — |
| 2005-12-21 | $18.79 | $18.79 | 22,700 | — | — |
| 2005-12-20 | $18.80 | $18.80 | 48,700 | — | — |
| 2005-12-19 | $18.55 | $18.55 | 72,400 | — | — |
| 2005-12-16 | $19.29 | $19.29 | 57,600 | — | — |
| 2005-12-15 | $19.80 | $19.80 | 28,800 | — | — |
| 2005-12-14 | $19.56 | $19.56 | 46,200 | — | — |
| 2005-12-13 | $19.70 | $19.70 | 31,800 | — | — |
| 2005-12-12 | $20.42 | $20.42 | 81,500 | — | — |
| 2005-12-09 | $20.36 | $20.36 | 165,500 | — | — |
| 2005-12-08 | $19.70 | $19.70 | 55,000 | — | — |
| 2005-12-07 | $19.66 | $19.66 | 68,000 | — | — |
| 2005-12-06 | $19.38 | $19.38 | 33,700 | — | — |
| 2005-12-05 | $19.33 | $19.33 | 135,300 | — | — |
| 2005-12-02 | $19.79 | $19.79 | 65,900 | — | — |
| 2005-12-01 | $19.87 | $19.87 | 277,800 | — | — |
| 2005-11-30 | $20.44 | $20.44 | 93,800 | — | — |
| 2005-11-29 | $20.70 | $20.70 | 73,400 | — | — |
| 2005-11-28 | $20.65 | $20.65 | 129,600 | — | — |
| 2005-11-25 | $19.60 | $19.60 | 27,000 | — | — |
| 2005-11-23 | $19.47 | $19.47 | 18,200 | — | — |
| 2005-11-22 | $19.42 | $19.42 | 24,200 | — | — |
| 2005-11-21 | $19.54 | $19.54 | 36,600 | — | — |
| 2005-11-18 | $19.65 | $19.65 | 30,600 | — | — |
| 2005-11-17 | $19.57 | $19.57 | 20,800 | — | — |
| 2005-11-16 | $19.81 | $19.81 | 49,500 | — | — |
| 2005-11-15 | $19.86 | $19.86 | 37,200 | — | — |
| 2005-11-14 | $19.95 | $19.95 | 40,000 | — | — |
| 2005-11-11 | $19.70 | $19.70 | 10,400 | — | — |
| 2005-11-10 | $19.71 | $19.71 | 17,300 | — | — |
| 2005-11-09 | $19.85 | $19.85 | 65,300 | — | — |
| 2005-11-08 | $20.01 | $20.01 | 51,700 | — | — |
| 2005-11-07 | $19.20 | $19.20 | 48,300 | — | — |
| 2005-11-04 | $20.05 | $20.05 | 24,900 | — | — |
| 2005-11-03 | $19.39 | $19.39 | 55,900 | — | — |
| 2005-11-02 | $19.12 | $19.12 | 8,400 | — | — |
| 2005-11-01 | $18.63 | $18.63 | 25,400 | — | — |
| 2005-10-31 | $18.52 | $18.52 | 22,400 | — | — |
| 2005-10-28 | $18.15 | $18.15 | 6,700 | — | — |
| 2005-10-27 | $17.86 | $17.86 | 16,300 | — | — |
| 2005-10-26 | $18.20 | $18.20 | 8,600 | — | — |
| 2005-10-25 | $17.90 | $17.90 | 23,700 | — | — |
| 2005-10-24 | $17.76 | $17.76 | 6,900 | — | — |
| 2005-10-21 | $17.83 | $17.83 | 35,500 | — | — |
| 2005-10-20 | $17.95 | $17.95 | 31,600 | — | — |
| 2005-10-19 | $17.92 | $17.92 | 19,500 | — | — |
| 2005-10-18 | $17.61 | $17.61 | 21,700 | — | — |
| 2005-10-17 | $17.94 | $17.94 | 16,100 | — | — |
| 2005-10-14 | $17.68 | $17.68 | 75,700 | — | — |
| 2005-10-13 | $16.95 | $16.95 | 92,800 | — | — |
| 2005-10-12 | $17.08 | $17.08 | 142,500 | — | — |
| 2005-10-11 | $17.51 | $17.51 | 151,400 | — | — |
| 2005-10-10 | $18.65 | $18.65 | 46,000 | — | — |
| 2005-10-07 | $19.00 | $19.00 | 161,500 | — | — |
| 2005-10-06 | $18.96 | $18.96 | 79,600 | — | — |
| 2005-10-05 | $19.46 | $19.46 | 88,800 | — | — |
| 2005-10-04 | $19.60 | $19.60 | 162,400 | — | — |
| 2005-10-03 | $19.70 | $19.70 | 240,400 | — | — |
| 2005-09-30 | $19.64 | $19.64 | 61,300 | — | — |
| 2005-09-29 | $20.15 | $20.15 | 31,500 | — | — |
| 2005-09-28 | $20.20 | $20.20 | 26,100 | — | — |
| 2005-09-27 | $20.69 | $20.69 | 55,600 | — | — |
| 2005-09-26 | $21.85 | $21.85 | 41,300 | — | — |
| 2005-09-23 | $22.10 | $22.10 | 46,300 | — | — |
| 2005-09-22 | $22.19 | $22.19 | 41,600 | — | — |
| 2005-09-21 | $22.24 | $22.24 | 42,600 | — | — |
| 2005-09-20 | $22.03 | $22.03 | 78,600 | — | — |
| 2005-09-19 | $21.35 | $21.35 | 79,800 | — | — |
| 2005-09-16 | $21.44 | $21.44 | 50,000 | — | — |
| 2005-09-15 | $20.75 | $20.75 | 17,300 | — | — |
| 2005-09-14 | $20.49 | $20.49 | 16,000 | — | — |
| 2005-09-13 | $20.54 | $20.54 | 18,500 | — | — |
| 2005-09-12 | $20.70 | $20.70 | 31,300 | — | — |
| 2005-09-09 | $20.57 | $20.57 | 19,100 | — | — |
| 2005-09-08 | $20.75 | $20.75 | 41,200 | — | — |
| 2005-09-07 | $20.90 | $20.90 | 156,600 | — | — |
| 2005-09-06 | $20.76 | $20.76 | 200,200 | — | — |
| 2005-09-02 | $18.85 | $18.85 | 66,100 | — | — |
| 2005-09-01 | $17.38 | $17.38 | 129,900 | — | — |
| 2005-08-31 | $17.15 | $17.15 | 44,500 | — | — |
| 2005-08-30 | $17.02 | $17.02 | 137,200 | — | — |
| 2005-08-29 | $17.04 | $17.04 | 235,500 | — | — |
| 2005-08-26 | $16.92 | $16.92 | 6,300 | — | — |
| 2005-08-25 | $17.00 | $17.00 | 40,800 | — | — |
| 2005-08-24 | $16.99 | $16.99 | 15,800 | — | — |
| 2005-08-23 | $16.85 | $16.85 | 7,800 | — | — |
| 2005-08-22 | $16.77 | $16.77 | 13,500 | — | — |
| 2005-08-19 | $16.95 | $16.95 | 24,300 | — | — |
| 2005-08-18 | $16.84 | $16.84 | 9,700 | — | — |
| 2005-08-17 | $16.82 | $16.82 | 7,700 | — | — |
| 2005-08-16 | $16.79 | $16.79 | 17,200 | — | — |
| 2005-08-15 | $16.55 | $16.55 | 25,000 | — | — |
| 2005-08-12 | $16.47 | $16.47 | 34,300 | — | — |
| 2005-08-11 | $16.73 | $16.73 | 26,400 | — | — |
| 2005-08-10 | $16.25 | $16.25 | 149,800 | — | — |
| 2005-08-09 | $13.92 | $13.92 | 2,400 | — | — |
| 2005-08-08 | $13.90 | $13.90 | 3,900 | — | — |
| 2005-08-05 | $14.15 | $14.15 | 8,800 | — | — |
| 2005-08-04 | $14.20 | $14.20 | 35,900 | — | — |
| 2005-08-03 | $14.49 | $14.49 | 14,800 | — | — |
| 2005-08-02 | $14.42 | $14.42 | 12,600 | — | — |
| 2005-08-01 | $14.58 | $14.58 | 118,500 | — | — |
| 2005-07-29 | $15.10 | $15.10 | 23,600 | — | — |
| 2005-07-28 | $15.00 | $15.00 | 13,400 | — | — |
| 2005-07-27 | $14.50 | $14.50 | 20,400 | — | — |
| 2005-07-26 | $14.25 | $14.25 | 7,900 | — | — |
| 2005-07-25 | $14.10 | $14.10 | 4,300 | — | — |
| 2005-07-22 | $14.10 | $14.10 | 8,600 | — | — |
| 2005-07-21 | $14.10 | $14.10 | 4,500 | — | — |
| 2005-07-20 | $14.11 | $14.11 | 6,900 | — | — |
| 2005-07-19 | $14.10 | $14.10 | 21,700 | — | — |
| 2005-07-18 | $13.57 | $13.57 | 1,500 | — | — |
| 2005-07-15 | $13.63 | $13.63 | 7,200 | — | — |
| 2005-07-14 | $13.64 | $13.64 | 1,800 | — | — |
| 2005-07-13 | $13.55 | $13.55 | 7,100 | — | — |
| 2005-07-12 | $13.38 | $13.38 | 6,100 | — | — |
| 2005-07-11 | $13.23 | $13.23 | 156,700 | — | — |
| 2005-07-08 | $13.20 | $13.20 | 11,900 | — | — |
| 2005-07-07 | $13.00 | $13.00 | 15,100 | — | — |
| 2005-07-06 | $13.00 | $13.00 | 900 | — | — |
| 2005-07-05 | $12.93 | $12.93 | 9,000 | — | — |
| 2005-07-01 | $12.70 | $12.70 | 32,900 | — | — |
| 2005-06-30 | $12.88 | $12.88 | 1,700 | — | — |
| 2005-06-29 | $12.90 | $12.90 | 29,600 | — | — |
| 2005-06-28 | $12.88 | $12.88 | 3,900 | — | — |
| 2005-06-27 | $12.67 | $12.67 | 2,000 | — | — |
| 2005-06-24 | $12.79 | $12.79 | 5,600 | — | — |
| 2005-06-23 | $12.86 | $12.86 | 8,500 | — | — |
| 2005-06-22 | $12.60 | $12.60 | 5,200 | — | — |
| 2005-06-21 | $12.52 | $12.52 | 9,800 | — | — |
| 2005-06-20 | $12.51 | $12.51 | 3,300 | — | — |
| 2005-06-17 | $12.65 | $12.65 | 2,500 | — | — |
| 2005-06-16 | $12.58 | $12.58 | 10,600 | — | — |
| 2005-06-15 | $12.59 | $12.59 | 5,900 | — | — |
| 2005-06-14 | $12.51 | $12.51 | 4,600 | — | — |
| 2005-06-13 | $12.45 | $12.45 | 8,000 | — | — |
| 2005-06-10 | $12.45 | $12.45 | 10,800 | — | — |
| 2005-06-09 | $12.31 | $12.31 | 200 | — | — |
| 2005-06-08 | $12.32 | $12.32 | 10,900 | — | — |
| 2005-06-07 | $12.41 | $12.41 | 11,800 | — | — |
| 2005-06-06 | $12.09 | $12.09 | 400 | — | — |
| 2005-06-03 | $12.05 | $12.05 | 4,200 | — | — |
| 2005-06-02 | $12.05 | $12.05 | 11,500 | — | — |
| 2005-06-01 | $11.75 | $11.75 | 48,500 | — | — |
| 2005-05-31 | $11.95 | $11.95 | 44,900 | — | — |
| 2005-05-27 | $11.91 | $11.91 | 13,000 | — | — |
| 2005-05-26 | $11.75 | $11.75 | 12,900 | — | — |
| 2005-05-25 | $11.50 | $11.50 | 4,300 | — | — |
| 2005-05-24 | $11.25 | $11.25 | 2,400 | — | — |
| 2005-05-23 | $11.06 | $11.06 | 7,700 | — | — |
| 2005-05-20 | $11.10 | $11.10 | 5,100 | — | — |
| 2005-05-19 | $11.00 | $11.00 | 3,800 | — | — |
| 2005-05-18 | $10.99 | $10.99 | 4,900 | — | — |
| 2005-05-17 | $10.95 | $10.95 | 12,400 | — | — |
| 2005-05-16 | $10.97 | $10.97 | 6,700 | — | — |
| 2005-05-13 | $10.88 | $10.88 | 7,900 | — | — |
| 2005-05-12 | $10.80 | $10.80 | 18,700 | — | — |
| 2005-05-11 | $10.98 | $10.98 | 88,700 | — | — |
| 2005-05-10 | $12.10 | $12.10 | 7,900 | — | — |
| 2005-05-09 | $12.06 | $12.06 | 11,600 | — | — |
| 2005-05-06 | $12.08 | $12.08 | 11,100 | — | — |
| 2005-05-05 | $12.24 | $12.24 | 14,100 | — | — |
| 2005-05-04 | $12.20 | $12.20 | 14,000 | — | — |
| 2005-05-03 | $12.00 | $12.00 | 29,200 | — | — |
| 2005-05-02 | $12.36 | $12.36 | 18,600 | — | — |
| 2005-04-29 | $12.50 | $12.50 | 17,500 | — | — |
| 2005-04-28 | $12.09 | $12.09 | 10,100 | — | — |
| 2005-04-27 | $11.99 | $11.99 | 10,500 | — | — |
| 2005-04-26 | $11.95 | $11.95 | 8,500 | — | — |
| 2005-04-25 | $12.18 | $12.18 | 16,600 | — | — |
| 2005-04-22 | $12.28 | $12.28 | 13,500 | — | — |
| 2005-04-21 | $12.31 | $12.31 | 12,000 | — | — |
| 2005-04-20 | $12.17 | $12.17 | 6,800 | — | — |
| 2005-04-19 | $12.15 | $12.15 | 8,900 | — | — |
| 2005-04-18 | $12.05 | $12.05 | 7,300 | — | — |
| 2005-04-15 | $12.18 | $12.18 | 8,000 | — | — |
| 2005-04-14 | $12.20 | $12.20 | 27,100 | — | — |
| 2005-04-13 | $12.15 | $12.15 | 15,800 | — | — |
| 2005-04-12 | $12.10 | $12.10 | 20,600 | — | — |
| 2005-04-11 | $12.15 | $12.15 | 11,300 | — | — |
| 2005-04-08 | $12.06 | $12.06 | 3,600 | — | — |
| 2005-04-07 | $12.35 | $12.35 | 15,300 | — | — |
| 2005-04-06 | $12.79 | $12.79 | 700 | — | — |
| 2005-04-05 | $12.95 | $12.95 | 13,300 | — | — |
| 2005-04-04 | $12.81 | $12.81 | 27,200 | — | — |
| 2005-04-01 | $12.49 | $12.49 | 33,000 | — | — |
| 2005-03-31 | $12.94 | $12.94 | 25,500 | — | — |
| 2005-03-30 | $12.95 | $12.95 | 10,700 | — | — |
| 2005-03-29 | $12.75 | $12.75 | 5,100 | — | — |
| 2005-03-28 | $12.90 | $12.90 | 10,000 | — | — |
| 2005-03-24 | $12.85 | $12.85 | 2,500 | — | — |
| 2005-03-23 | $12.64 | $12.64 | 67,600 | — | — |
| 2005-03-22 | $12.90 | $12.90 | 2,300 | — | — |
| 2005-03-21 | $13.13 | $13.13 | 16,100 | — | — |
| 2005-03-18 | $13.06 | $13.06 | 148,500 | — | — |
| 2005-03-17 | $12.89 | $12.89 | 13,600 | — | — |
| 2005-03-16 | $12.76 | $12.76 | 12,800 | — | — |
| 2005-03-15 | $12.97 | $12.97 | 24,100 | — | — |
| 2005-03-14 | $12.80 | $12.80 | 14,500 | — | — |
| 2005-03-11 | $12.41 | $12.41 | 4,200 | — | — |
| 2005-03-10 | $12.72 | $12.72 | 9,900 | — | — |
| 2005-03-09 | $12.55 | $12.55 | 17,600 | — | — |
| 2005-03-08 | $12.94 | $12.94 | 18,400 | — | — |
| 2005-03-07 | $13.13 | $13.13 | 7,800 | — | — |
| 2005-03-04 | $13.50 | $13.50 | 0 | — | — |
| 2005-03-03 | $13.50 | $13.50 | 4,400 | — | — |
| 2005-03-02 | $13.54 | $13.54 | 11,000 | — | — |
| 2005-03-01 | $13.65 | $13.65 | 43,600 | — | — |
| 2005-02-28 | $13.25 | $13.25 | 6,800 | — | — |
| 2005-02-25 | $13.35 | $13.35 | 2,000 | — | — |
| 2005-02-24 | $13.40 | $13.40 | 4,000 | — | — |
| 2005-02-23 | $13.25 | $13.25 | 4,100 | — | — |
| 2005-02-22 | $13.35 | $13.35 | 12,300 | — | — |
| 2005-02-18 | $13.49 | $13.49 | 4,700 | — | — |
| 2005-02-17 | $13.77 | $13.77 | 9,300 | — | — |
| 2005-02-16 | $13.60 | $13.60 | 8,200 | — | — |
| 2005-02-15 | $13.51 | $13.51 | 6,500 | — | — |
| 2005-02-14 | $13.30 | $13.30 | 3,100 | — | — |
| 2005-02-11 | $13.14 | $13.14 | 2,200 | — | — |
| 2005-02-10 | $13.18 | $13.18 | 9,500 | — | — |
| 2005-02-09 | $13.15 | $13.15 | 11,200 | — | — |
| 2005-02-08 | $13.19 | $13.19 | 2,400 | — | — |
| 2005-02-07 | $13.33 | $13.33 | 3,600 | — | — |
| 2005-02-04 | $13.25 | $13.25 | 8,000 | — | — |
| 2005-02-03 | $13.43 | $13.43 | 9,700 | — | — |
| 2005-02-02 | $13.20 | $13.20 | 22,200 | — | — |
| 2005-02-01 | $13.00 | $13.00 | 31,000 | — | — |
| 2005-01-31 | $12.60 | $12.60 | 9,500 | — | — |
| 2005-01-28 | $12.51 | $12.51 | 46,600 | — | — |
| 2005-01-27 | $12.24 | $12.24 | 7,000 | — | — |
| 2005-01-26 | $12.30 | $12.30 | 64,500 | — | — |
| 2005-01-25 | $11.50 | $11.50 | 29,300 | — | — |
| 2005-01-24 | $11.79 | $11.79 | 16,600 | — | — |
| 2005-01-21 | $12.01 | $12.01 | 16,500 | — | — |
| 2005-01-20 | $12.00 | $12.00 | 18,500 | — | — |
| 2005-01-19 | $12.29 | $12.29 | 8,600 | — | — |
| 2005-01-18 | $12.20 | $12.20 | 25,900 | — | — |
| 2005-01-14 | $12.70 | $12.70 | 6,200 | — | — |
| 2005-01-13 | $12.55 | $12.55 | 6,300 | — | — |
| 2005-01-12 | $12.44 | $12.44 | 15,500 | — | — |
| 2005-01-11 | $12.25 | $12.25 | 26,900 | — | — |
| 2005-01-10 | $12.47 | $12.47 | 36,300 | — | — |
| 2005-01-07 | $12.00 | $12.00 | 13,000 | — | — |
| 2005-01-06 | $11.60 | $11.60 | 18,700 | — | — |
| 2005-01-05 | $11.45 | $11.45 | 6,900 | — | — |
| 2005-01-04 | $11.35 | $11.35 | 6,400 | — | — |
| 2005-01-03 | $11.24 | $11.24 | 100,700 | — | — |