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
- 1993-09-30 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 | $18.30 | $19.80 | 56,600 | — | — |
| 2005-12-29 | $18.39 | $19.90 | 48,700 | — | — |
| 2005-12-28 | $18.27 | $19.77 | 37,800 | — | — |
| 2005-12-27 | $18.15 | $19.64 | 86,600 | — | — |
| 2005-12-23 | $18.15 | $19.64 | 34,400 | — | — |
| 2005-12-22 | $18.05 | $19.53 | 32,900 | — | — |
| 2005-12-21 | $18.16 | $19.65 | 53,300 | — | — |
| 2005-12-20 | $17.87 | $19.34 | 46,500 | — | — |
| 2005-12-19 | $17.97 | $19.45 | 101,500 | — | — |
| 2005-12-16 | $18.12 | $19.61 | 198,300 | — | — |
| 2005-12-15 | $18.14 | $19.63 | 181,400 | — | — |
| 2005-12-14 | $18.41 | $19.92 | 117,000 | — | — |
| 2005-12-13 | $18.28 | $19.78 | 127,200 | — | — |
| 2005-12-12 | $18.72 | $20.26 | 88,100 | — | — |
| 2005-12-09 | $18.93 | $20.49 | 127,900 | — | — |
| 2005-12-08 | $19.27 | $20.85 | 61,400 | — | — |
| 2005-12-07 | $19.19 | $20.77 | 101,600 | — | — |
| 2005-12-06 | $19.26 | $20.84 | 88,400 | — | — |
| 2005-12-05 | $19.08 | $20.65 | 92,600 | — | — |
| 2005-12-02 | $19.09 | $20.66 | 130,700 | — | — |
| 2005-12-01 | $18.95 | $20.51 | 175,700 | — | — |
| 2005-11-30 | $18.45 | $19.97 | 91,300 | — | — |
| 2005-11-29 | $18.08 | $19.57 | 33,300 | — | — |
| 2005-11-28 | $18.05 | $19.53 | 46,200 | — | — |
| 2005-11-25 | $18.35 | $19.86 | 12,400 | — | — |
| 2005-11-23 | $18.51 | $20.03 | 42,600 | — | — |
| 2005-11-22 | $18.21 | $19.71 | 62,800 | — | — |
| 2005-11-21 | $17.90 | $19.37 | 47,500 | — | — |
| 2005-11-18 | $17.93 | $19.40 | 54,900 | — | — |
| 2005-11-17 | $18.09 | $19.58 | 57,000 | — | — |
| 2005-11-16 | $17.88 | $19.35 | 60,100 | — | — |
| 2005-11-15 | $17.90 | $19.37 | 48,800 | — | — |
| 2005-11-14 | $18.07 | $19.55 | 122,200 | — | — |
| 2005-11-11 | $17.37 | $18.80 | 108,200 | — | — |
| 2005-11-10 | $17.40 | $18.83 | 327,400 | — | — |
| 2005-11-09 | $17.35 | $18.78 | 115,600 | — | — |
| 2005-11-08 | $17.43 | $18.86 | 70,300 | — | — |
| 2005-11-07 | $17.51 | $18.95 | 55,400 | — | — |
| 2005-11-04 | $17.64 | $19.09 | 108,400 | — | — |
| 2005-11-03 | $17.60 | $19.05 | 146,600 | — | — |
| 2005-11-02 | $17.65 | $19.10 | 104,700 | — | — |
| 2005-11-01 | $17.46 | $18.89 | 194,900 | — | — |
| 2005-10-31 | $17.53 | $18.97 | 61,600 | — | — |
| 2005-10-28 | $17.34 | $18.76 | 31,200 | — | — |
| 2005-10-27 | $17.00 | $18.40 | 51,500 | — | — |
| 2005-10-26 | $17.39 | $18.82 | 73,900 | — | — |
| 2005-10-25 | $17.46 | $18.89 | 50,600 | — | — |
| 2005-10-24 | $17.67 | $19.12 | 84,600 | — | — |
| 2005-10-21 | $17.21 | $18.62 | 60,500 | — | — |
| 2005-10-20 | $17.17 | $18.58 | 49,500 | — | — |
| 2005-10-19 | $17.29 | $18.71 | 111,300 | — | — |
| 2005-10-18 | $16.75 | $18.13 | 243,800 | — | — |
| 2005-10-17 | $17.10 | $18.50 | 70,400 | — | — |
| 2005-10-14 | $17.28 | $18.70 | 61,500 | — | — |
| 2005-10-13 | $17.15 | $18.56 | 52,700 | — | — |
| 2005-10-12 | $17.04 | $18.39 | 100,800 | — | — |
| 2005-10-11 | $17.13 | $18.48 | 71,900 | — | — |
| 2005-10-10 | $17.77 | $19.17 | 99,500 | — | — |
| 2005-10-07 | $17.70 | $19.10 | 65,300 | — | — |
| 2005-10-06 | $17.79 | $19.20 | 214,600 | — | — |
| 2005-10-05 | $17.50 | $18.88 | 87,100 | — | — |
| 2005-10-04 | $17.82 | $19.23 | 130,900 | — | — |
| 2005-10-03 | $18.10 | $19.53 | 162,300 | — | — |
| 2005-09-30 | $18.72 | $20.20 | 25,500 | — | — |
| 2005-09-29 | $18.40 | $19.85 | 45,900 | — | — |
| 2005-09-28 | $18.36 | $19.81 | 45,500 | — | — |
| 2005-09-27 | $18.40 | $19.85 | 60,300 | — | — |
| 2005-09-26 | $18.23 | $19.67 | 48,200 | — | — |
| 2005-09-23 | $18.19 | $19.63 | 23,700 | — | — |
| 2005-09-22 | $18.04 | $19.46 | 72,900 | — | — |
| 2005-09-21 | $17.80 | $19.21 | 126,000 | — | — |
| 2005-09-20 | $18.71 | $20.19 | 75,500 | — | — |
| 2005-09-19 | $19.30 | $20.82 | 56,400 | — | — |
| 2005-09-16 | $19.69 | $21.25 | 174,000 | — | — |
| 2005-09-15 | $19.60 | $21.15 | 124,100 | — | — |
| 2005-09-14 | $19.55 | $21.09 | 143,200 | — | — |
| 2005-09-13 | $20.11 | $21.70 | 127,800 | — | — |
| 2005-09-12 | $19.88 | $21.45 | 114,000 | — | — |
| 2005-09-09 | $19.88 | $21.45 | 89,400 | — | — |
| 2005-09-08 | $20.06 | $21.64 | 241,300 | — | — |
| 2005-09-07 | $19.07 | $20.58 | 91,500 | — | — |
| 2005-09-06 | $18.81 | $20.30 | 66,500 | — | — |
| 2005-09-02 | $18.36 | $19.81 | 65,400 | — | — |
| 2005-09-01 | $18.58 | $20.05 | 61,600 | — | — |
| 2005-08-31 | $19.49 | $21.03 | 95,700 | — | — |
| 2005-08-30 | $18.47 | $19.93 | 38,900 | — | — |
| 2005-08-29 | $18.56 | $20.03 | 17,300 | — | — |
| 2005-08-26 | $18.48 | $19.94 | 37,700 | — | — |
| 2005-08-25 | $18.82 | $20.31 | 66,000 | — | — |
| 2005-08-24 | $18.72 | $20.20 | 188,700 | — | — |
| 2005-08-23 | $18.58 | $20.05 | 40,300 | — | — |
| 2005-08-22 | $18.64 | $20.11 | 59,700 | — | — |
| 2005-08-19 | $18.58 | $20.05 | 16,500 | — | — |
| 2005-08-18 | $18.56 | $20.03 | 43,300 | — | — |
| 2005-08-17 | $18.48 | $19.94 | 24,600 | — | — |
| 2005-08-16 | $18.49 | $19.95 | 35,000 | — | — |
| 2005-08-15 | $18.54 | $20.00 | 84,400 | — | — |
| 2005-08-12 | $18.37 | $19.82 | 50,900 | — | — |
| 2005-08-11 | $18.85 | $20.34 | 69,800 | — | — |
| 2005-08-10 | $19.09 | $20.60 | 39,800 | — | — |
| 2005-08-09 | $19.05 | $20.55 | 63,600 | — | — |
| 2005-08-08 | $19.03 | $20.53 | 50,000 | — | — |
| 2005-08-05 | $19.00 | $20.50 | 67,400 | — | — |
| 2005-08-04 | $19.77 | $21.33 | 116,200 | — | — |
| 2005-08-03 | $19.85 | $21.42 | 37,900 | — | — |
| 2005-08-02 | $19.90 | $21.47 | 60,300 | — | — |
| 2005-08-01 | $19.90 | $21.47 | 66,300 | — | — |
| 2005-07-29 | $19.32 | $20.85 | 54,800 | — | — |
| 2005-07-28 | $19.38 | $20.91 | 122,600 | — | — |
| 2005-07-27 | $19.21 | $20.73 | 105,000 | — | — |
| 2005-07-26 | $19.15 | $20.66 | 74,400 | — | — |
| 2005-07-25 | $19.18 | $20.69 | 92,000 | — | — |
| 2005-07-22 | $19.14 | $20.65 | 89,000 | — | — |
| 2005-07-21 | $18.77 | $20.25 | 50,800 | — | — |
| 2005-07-20 | $18.78 | $20.26 | 44,000 | — | — |
| 2005-07-19 | $18.55 | $20.02 | 32,700 | — | — |
| 2005-07-18 | $17.96 | $19.38 | 35,900 | — | — |
| 2005-07-15 | $18.08 | $19.51 | 94,800 | — | — |
| 2005-07-14 | $18.20 | $19.64 | 57,400 | — | — |
| 2005-07-13 | $18.51 | $19.92 | 44,100 | — | — |
| 2005-07-12 | $18.91 | $20.35 | 50,400 | — | — |
| 2005-07-11 | $19.07 | $20.52 | 171,800 | — | — |
| 2005-07-08 | $19.01 | $20.46 | 93,800 | — | — |
| 2005-07-07 | $18.81 | $20.24 | 51,700 | — | — |
| 2005-07-06 | $19.14 | $20.60 | 75,800 | — | — |
| 2005-07-05 | $19.15 | $20.61 | 97,700 | — | — |
| 2005-07-01 | $19.09 | $20.54 | 66,300 | — | — |
| 2005-06-30 | $18.88 | $20.32 | 54,500 | — | — |
| 2005-06-29 | $18.94 | $20.38 | 203,000 | — | — |
| 2005-06-28 | $18.84 | $20.27 | 123,300 | — | — |
| 2005-06-27 | $18.68 | $20.10 | 160,300 | — | — |
| 2005-06-24 | $17.75 | $19.10 | 134,600 | — | — |
| 2005-06-23 | $18.55 | $19.96 | 66,800 | — | — |
| 2005-06-22 | $19.16 | $20.62 | 55,600 | — | — |
| 2005-06-21 | $19.10 | $20.55 | 30,500 | — | — |
| 2005-06-20 | $19.00 | $20.45 | 254,300 | — | — |
| 2005-06-17 | $19.40 | $20.88 | 85,300 | — | — |
| 2005-06-16 | $19.54 | $21.03 | 76,400 | — | — |
| 2005-06-15 | $19.09 | $20.54 | 49,000 | — | — |
| 2005-06-14 | $18.90 | $20.34 | 45,200 | — | — |
| 2005-06-13 | $18.48 | $19.89 | 31,500 | — | — |
| 2005-06-10 | $18.51 | $19.92 | 20,500 | — | — |
| 2005-06-09 | $18.50 | $19.91 | 69,300 | — | — |
| 2005-06-08 | $18.53 | $19.94 | 40,900 | — | — |
| 2005-06-07 | $19.00 | $20.45 | 73,300 | — | — |
| 2005-06-06 | $18.60 | $20.01 | 77,000 | — | — |
| 2005-06-03 | $18.90 | $20.34 | 119,100 | — | — |
| 2005-06-02 | $18.50 | $19.91 | 159,800 | — | — |
| 2005-06-01 | $17.43 | $18.76 | 45,000 | — | — |
| 2005-05-31 | $16.86 | $18.14 | 24,000 | — | — |
| 2005-05-27 | $17.27 | $18.58 | 13,500 | — | — |
| 2005-05-26 | $17.12 | $18.42 | 35,100 | — | — |
| 2005-05-25 | $17.10 | $18.40 | 36,300 | — | — |
| 2005-05-24 | $16.80 | $18.08 | 19,500 | — | — |
| 2005-05-23 | $16.95 | $18.24 | 91,700 | — | — |
| 2005-05-20 | $17.18 | $18.49 | 28,700 | — | — |
| 2005-05-19 | $17.10 | $18.40 | 44,300 | — | — |
| 2005-05-18 | $17.05 | $18.35 | 27,600 | — | — |
| 2005-05-17 | $16.26 | $17.50 | 48,300 | — | — |
| 2005-05-16 | $15.98 | $17.20 | 128,100 | — | — |
| 2005-05-13 | $16.12 | $17.35 | 108,800 | — | — |
| 2005-05-12 | $15.96 | $17.17 | 55,200 | — | — |
| 2005-05-11 | $16.90 | $18.19 | 50,200 | — | — |
| 2005-05-10 | $17.30 | $18.62 | 71,300 | — | — |
| 2005-05-09 | $17.53 | $18.86 | 32,100 | — | — |
| 2005-05-06 | $17.53 | $18.86 | 31,900 | — | — |
| 2005-05-05 | $17.04 | $18.34 | 33,400 | — | — |
| 2005-05-04 | $17.41 | $18.73 | 38,600 | — | — |
| 2005-05-03 | $16.96 | $18.25 | 45,400 | — | — |
| 2005-05-02 | $16.43 | $17.68 | 44,600 | — | — |
| 2005-04-29 | $16.07 | $17.29 | 42,900 | — | — |
| 2005-04-28 | $16.22 | $17.45 | 27,700 | — | — |
| 2005-04-27 | $16.74 | $18.01 | 38,100 | — | — |
| 2005-04-26 | $16.77 | $18.05 | 206,400 | — | — |
| 2005-04-25 | $16.98 | $18.27 | 44,800 | — | — |
| 2005-04-22 | $16.80 | $18.08 | 130,600 | — | — |
| 2005-04-21 | $17.88 | $19.24 | 62,600 | — | — |
| 2005-04-20 | $17.41 | $18.73 | 40,200 | — | — |
| 2005-04-19 | $17.59 | $18.93 | 71,800 | — | — |
| 2005-04-18 | $17.53 | $18.86 | 100,400 | — | — |
| 2005-04-15 | $17.40 | $18.72 | 45,900 | — | — |
| 2005-04-14 | $17.40 | $18.72 | 47,200 | — | — |
| 2005-04-13 | $17.67 | $19.01 | 39,200 | — | — |
| 2005-04-12 | $17.60 | $18.88 | 303,900 | — | — |
| 2005-04-11 | $17.25 | $18.51 | 68,000 | — | — |
| 2005-04-08 | $17.78 | $19.08 | 72,900 | — | — |
| 2005-04-07 | $18.17 | $19.50 | 21,600 | — | — |
| 2005-04-06 | $18.17 | $19.50 | 17,000 | — | — |
| 2005-04-05 | $18.10 | $19.42 | 52,300 | — | — |
| 2005-04-04 | $18.15 | $19.48 | 45,000 | — | — |
| 2005-04-01 | $17.93 | $19.24 | 183,300 | — | — |
| 2005-03-31 | $18.50 | $19.85 | 66,500 | — | — |
| 2005-03-30 | $18.52 | $19.87 | 107,100 | — | — |
| 2005-03-29 | $18.86 | $20.24 | 78,700 | — | — |
| 2005-03-28 | $18.81 | $20.18 | 102,100 | — | — |
| 2005-03-24 | $19.09 | $20.48 | 110,500 | — | — |
| 2005-03-23 | $18.80 | $20.17 | 229,700 | — | — |
| 2005-03-22 | $18.30 | $19.64 | 44,400 | — | — |
| 2005-03-21 | $18.00 | $19.31 | 50,200 | — | — |
| 2005-03-18 | $18.21 | $19.54 | 122,800 | — | — |
| 2005-03-17 | $18.30 | $19.64 | 21,200 | — | — |
| 2005-03-16 | $18.20 | $19.53 | 38,500 | — | — |
| 2005-03-15 | $18.60 | $19.96 | 33,800 | — | — |
| 2005-03-14 | $18.63 | $19.99 | 67,000 | — | — |
| 2005-03-11 | $18.54 | $19.89 | 68,400 | — | — |
| 2005-03-10 | $19.00 | $20.39 | 42,400 | — | — |
| 2005-03-09 | $19.06 | $20.45 | 55,000 | — | — |
| 2005-03-08 | $19.16 | $20.56 | 39,800 | — | — |
| 2005-03-07 | $19.35 | $20.76 | 86,600 | — | — |
| 2005-03-04 | $19.80 | $21.25 | 136,000 | — | — |
| 2005-03-03 | $18.86 | $20.24 | 80,700 | — | — |
| 2005-03-02 | $18.82 | $20.19 | 39,500 | — | — |
| 2005-03-01 | $18.58 | $19.94 | 53,800 | — | — |
| 2005-02-28 | $18.62 | $19.98 | 57,400 | — | — |
| 2005-02-25 | $19.35 | $20.76 | 87,900 | — | — |
| 2005-02-24 | $18.45 | $19.80 | 31,800 | — | — |
| 2005-02-23 | $18.51 | $19.86 | 39,200 | — | — |
| 2005-02-22 | $18.89 | $20.27 | 53,400 | — | — |
| 2005-02-18 | $19.52 | $20.95 | 65,100 | — | — |
| 2005-02-17 | $18.95 | $20.33 | 57,800 | — | — |
| 2005-02-16 | $18.99 | $20.38 | 109,300 | — | — |
| 2005-02-15 | $18.75 | $20.12 | 177,900 | — | — |
| 2005-02-14 | $18.05 | $19.37 | 45,100 | — | — |
| 2005-02-11 | $18.02 | $19.34 | 36,500 | — | — |
| 2005-02-10 | $18.00 | $19.31 | 46,500 | — | — |
| 2005-02-09 | $17.97 | $19.28 | 26,800 | — | — |
| 2005-02-08 | $18.05 | $19.37 | 44,400 | — | — |
| 2005-02-07 | $17.74 | $19.04 | 46,900 | — | — |
| 2005-02-04 | $17.96 | $19.27 | 54,700 | — | — |
| 2005-02-03 | $17.80 | $19.10 | 53,900 | — | — |
| 2005-02-02 | $17.66 | $18.95 | 68,900 | — | — |
| 2005-02-01 | $17.88 | $19.19 | 60,200 | — | — |
| 2005-01-31 | $18.23 | $19.56 | 43,100 | — | — |
| 2005-01-28 | $18.03 | $19.35 | 31,900 | — | — |
| 2005-01-27 | $17.50 | $18.78 | 25,800 | — | — |
| 2005-01-26 | $17.50 | $18.78 | 35,600 | — | — |
| 2005-01-25 | $17.35 | $18.62 | 41,700 | — | — |
| 2005-01-24 | $17.50 | $18.78 | 49,700 | — | — |
| 2005-01-21 | $18.04 | $19.36 | 38,700 | — | — |
| 2005-01-20 | $17.91 | $19.22 | 51,200 | — | — |
| 2005-01-19 | $18.62 | $19.98 | 120,200 | — | — |
| 2005-01-18 | $18.70 | $20.07 | 69,800 | — | — |
| 2005-01-14 | $17.97 | $19.28 | 41,500 | — | — |
| 2005-01-13 | $17.84 | $19.14 | 40,600 | — | — |
| 2005-01-12 | $18.06 | $19.38 | 53,000 | — | — |
| 2005-01-11 | $18.06 | $19.34 | 47,400 | — | — |
| 2005-01-10 | $18.20 | $19.49 | 65,900 | — | — |
| 2005-01-07 | $18.25 | $19.54 | 63,100 | — | — |
| 2005-01-06 | $17.96 | $19.23 | 64,800 | — | — |
| 2005-01-05 | $17.74 | $18.99 | 74,800 | — | — |
| 2005-01-04 | $18.20 | $19.49 | 58,800 | — | — |
| 2005-01-03 | $17.99 | $19.26 | 89,000 | — | — |