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
- 1995-06-12 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 | $18.83 | $18.83 | 517,600 | — | — |
| 2005-12-29 | $19.12 | $19.12 | 567,100 | — | — |
| 2005-12-28 | $19.09 | $19.09 | 672,600 | — | — |
| 2005-12-27 | $18.69 | $18.69 | 728,200 | — | — |
| 2005-12-23 | $18.60 | $18.60 | 821,000 | — | — |
| 2005-12-22 | $19.04 | $19.04 | 1,770,800 | — | — |
| 2005-12-21 | $18.24 | $18.24 | 1,154,300 | — | — |
| 2005-12-20 | $17.60 | $17.60 | 1,338,300 | — | — |
| 2005-12-19 | $18.04 | $18.04 | 1,008,200 | — | — |
| 2005-12-16 | $18.40 | $18.40 | 750,600 | — | — |
| 2005-12-15 | $18.31 | $18.31 | 1,437,400 | — | — |
| 2005-12-14 | $18.15 | $18.15 | 1,673,800 | — | — |
| 2005-12-13 | $18.68 | $18.68 | 1,952,300 | — | — |
| 2005-12-12 | $18.99 | $18.99 | 2,917,800 | — | — |
| 2005-12-09 | $19.74 | $19.74 | 1,411,100 | — | — |
| 2005-12-08 | $20.17 | $20.17 | 1,077,400 | — | — |
| 2005-12-07 | $20.35 | $20.35 | 1,568,400 | — | — |
| 2005-12-06 | $19.85 | $19.85 | 1,974,500 | — | — |
| 2005-12-05 | $19.35 | $19.35 | 1,102,500 | — | — |
| 2005-12-02 | $19.33 | $19.33 | 1,218,600 | — | — |
| 2005-12-01 | $19.86 | $19.86 | 1,290,000 | — | — |
| 2005-11-30 | $18.99 | $18.99 | 1,105,900 | — | — |
| 2005-11-29 | $19.59 | $19.59 | 1,026,200 | — | — |
| 2005-11-28 | $19.78 | $19.78 | 1,566,400 | — | — |
| 2005-11-25 | $19.29 | $19.29 | 379,300 | — | — |
| 2005-11-23 | $18.81 | $18.81 | 820,600 | — | — |
| 2005-11-22 | $19.03 | $19.03 | 1,169,900 | — | — |
| 2005-11-21 | $19.22 | $19.22 | 1,707,100 | — | — |
| 2005-11-18 | $18.14 | $18.14 | 955,800 | — | — |
| 2005-11-17 | $17.89 | $17.89 | 898,800 | — | — |
| 2005-11-16 | $17.81 | $17.81 | 1,080,500 | — | — |
| 2005-11-15 | $16.70 | $16.70 | 449,800 | — | — |
| 2005-11-14 | $16.80 | $16.80 | 438,100 | — | — |
| 2005-11-11 | $17.12 | $17.12 | 374,100 | — | — |
| 2005-11-10 | $16.55 | $16.55 | 639,200 | — | — |
| 2005-11-09 | $16.74 | $16.74 | 803,400 | — | — |
| 2005-11-08 | $15.96 | $15.96 | 691,600 | — | — |
| 2005-11-07 | $15.76 | $15.76 | 803,000 | — | — |
| 2005-11-04 | $16.27 | $16.27 | 660,400 | — | — |
| 2005-11-03 | $16.39 | $16.39 | 627,000 | — | — |
| 2005-11-02 | $16.55 | $16.55 | 535,200 | — | — |
| 2005-11-01 | $15.94 | $15.94 | 431,300 | — | — |
| 2005-10-31 | $15.89 | $15.89 | 587,600 | — | — |
| 2005-10-28 | $16.01 | $16.01 | 396,500 | — | — |
| 2005-10-27 | $15.87 | $15.87 | 701,300 | — | — |
| 2005-10-26 | $16.10 | $16.10 | 619,200 | — | — |
| 2005-10-25 | $16.49 | $16.49 | 801,700 | — | — |
| 2005-10-24 | $16.02 | $16.02 | 490,600 | — | — |
| 2005-10-21 | $15.85 | $15.85 | 672,900 | — | — |
| 2005-10-20 | $15.42 | $15.42 | 1,048,700 | — | — |
| 2005-10-19 | $15.96 | $15.96 | 945,500 | — | — |
| 2005-10-18 | $16.33 | $16.33 | 584,100 | — | — |
| 2005-10-17 | $16.86 | $16.86 | 497,400 | — | — |
| 2005-10-14 | $16.71 | $16.71 | 737,100 | — | — |
| 2005-10-13 | $16.44 | $16.44 | 1,169,800 | — | — |
| 2005-10-12 | $16.98 | $16.98 | 1,173,300 | — | — |
| 2005-10-11 | $17.67 | $17.67 | 1,129,500 | — | — |
| 2005-10-10 | $17.77 | $17.77 | 790,600 | — | — |
| 2005-10-07 | $17.97 | $17.97 | 1,184,200 | — | — |
| 2005-10-06 | $17.16 | $17.16 | 939,700 | — | — |
| 2005-10-05 | $16.76 | $16.76 | 762,800 | — | — |
| 2005-10-04 | $17.24 | $17.24 | 607,500 | — | — |
| 2005-10-03 | $17.77 | $17.77 | 663,600 | — | — |
| 2005-09-30 | $17.66 | $17.66 | 671,100 | — | — |
| 2005-09-29 | $18.16 | $18.16 | 1,101,000 | — | — |
| 2005-09-28 | $17.76 | $17.76 | 699,800 | — | — |
| 2005-09-27 | $17.59 | $17.59 | 773,600 | — | — |
| 2005-09-26 | $18.00 | $18.00 | 1,803,800 | — | — |
| 2005-09-23 | $16.94 | $16.94 | 598,100 | — | — |
| 2005-09-22 | $17.12 | $17.12 | 1,049,900 | — | — |
| 2005-09-21 | $17.44 | $17.44 | 778,100 | — | — |
| 2005-09-20 | $16.95 | $16.95 | 820,600 | — | — |
| 2005-09-19 | $17.35 | $17.35 | 1,531,800 | — | — |
| 2005-09-16 | $17.79 | $17.79 | 1,251,700 | — | — |
| 2005-09-15 | $17.14 | $17.14 | 835,500 | — | — |
| 2005-09-14 | $16.90 | $16.90 | 602,300 | — | — |
| 2005-09-13 | $16.46 | $16.46 | 444,800 | — | — |
| 2005-09-12 | $16.81 | $16.81 | 395,400 | — | — |
| 2005-09-09 | $16.59 | $16.59 | 596,800 | — | — |
| 2005-09-08 | $16.46 | $16.46 | 506,200 | — | — |
| 2005-09-07 | $15.99 | $15.99 | 302,400 | — | — |
| 2005-09-06 | $16.16 | $16.16 | 292,700 | — | — |
| 2005-09-02 | $16.11 | $16.11 | 368,800 | — | — |
| 2005-09-01 | $16.37 | $16.37 | 831,500 | — | — |
| 2005-08-31 | $15.61 | $15.61 | 625,400 | — | — |
| 2005-08-30 | $15.20 | $15.20 | 669,700 | — | — |
| 2005-08-29 | $15.31 | $15.31 | 540,800 | — | — |
| 2005-08-26 | $15.37 | $15.37 | 607,900 | — | — |
| 2005-08-25 | $15.20 | $15.20 | 969,800 | — | — |
| 2005-08-24 | $15.44 | $15.44 | 1,096,800 | — | — |
| 2005-08-23 | $15.71 | $15.71 | 577,500 | — | — |
| 2005-08-22 | $15.87 | $15.87 | 604,300 | — | — |
| 2005-08-19 | $16.01 | $16.01 | 548,100 | — | — |
| 2005-08-18 | $15.81 | $15.81 | 557,700 | — | — |
| 2005-08-17 | $15.94 | $15.94 | 1,019,100 | — | — |
| 2005-08-16 | $16.36 | $16.36 | 703,200 | — | — |
| 2005-08-15 | $16.39 | $16.39 | 717,900 | — | — |
| 2005-08-12 | $16.66 | $16.66 | 601,900 | — | — |
| 2005-08-11 | $16.73 | $16.73 | 805,000 | — | — |
| 2005-08-10 | $16.26 | $16.26 | 708,300 | — | — |
| 2005-08-09 | $16.01 | $16.01 | 505,600 | — | — |
| 2005-08-08 | $15.74 | $15.74 | 899,600 | — | — |
| 2005-08-05 | $15.94 | $15.94 | 811,700 | — | — |
| 2005-08-04 | $16.42 | $16.42 | 634,100 | — | — |
| 2005-08-03 | $16.68 | $16.68 | 982,600 | — | — |
| 2005-08-02 | $15.88 | $15.88 | 569,700 | — | — |
| 2005-08-01 | $15.99 | $15.99 | 542,600 | — | — |
| 2005-07-29 | $15.85 | $15.85 | 1,276,900 | — | — |
| 2005-07-28 | $15.58 | $15.58 | 605,900 | — | — |
| 2005-07-27 | $15.26 | $15.26 | 428,800 | — | — |
| 2005-07-26 | $15.22 | $15.22 | 421,900 | — | — |
| 2005-07-25 | $15.44 | $15.44 | 380,500 | — | — |
| 2005-07-22 | $15.65 | $15.65 | 495,200 | — | — |
| 2005-07-21 | $15.54 | $15.54 | 867,500 | — | — |
| 2005-07-20 | $15.01 | $15.01 | 576,500 | — | — |
| 2005-07-19 | $14.63 | $14.63 | 331,500 | — | — |
| 2005-07-18 | $14.53 | $14.53 | 419,600 | — | — |
| 2005-07-15 | $14.60 | $14.60 | 516,100 | — | — |
| 2005-07-14 | $14.60 | $14.60 | 707,400 | — | — |
| 2005-07-13 | $15.08 | $15.08 | 495,900 | — | — |
| 2005-07-12 | $15.28 | $15.28 | 550,300 | — | — |
| 2005-07-11 | $15.19 | $15.19 | 880,600 | — | — |
| 2005-07-08 | $14.38 | $14.38 | 558,700 | — | — |
| 2005-07-07 | $14.28 | $14.28 | 655,500 | — | — |
| 2005-07-06 | $14.43 | $14.43 | 610,200 | — | — |
| 2005-07-05 | $14.25 | $14.25 | 829,700 | — | — |
| 2005-07-01 | $14.78 | $14.78 | 494,500 | — | — |
| 2005-06-30 | $14.79 | $14.79 | 440,300 | — | — |
| 2005-06-29 | $15.08 | $15.08 | 544,000 | — | — |
| 2005-06-28 | $14.52 | $14.52 | 457,900 | — | — |
| 2005-06-27 | $14.51 | $14.51 | 333,400 | — | — |
| 2005-06-24 | $14.80 | $14.80 | 541,800 | — | — |
| 2005-06-23 | $15.04 | $15.04 | 519,400 | — | — |
| 2005-06-22 | $14.95 | $14.95 | 258,700 | — | — |
| 2005-06-21 | $15.08 | $15.08 | 709,200 | — | — |
| 2005-06-20 | $15.02 | $15.02 | 606,200 | — | — |
| 2005-06-17 | $15.34 | $15.34 | 561,600 | — | — |
| 2005-06-16 | $15.42 | $15.42 | 1,159,200 | — | — |
| 2005-06-15 | $14.82 | $14.82 | 436,900 | — | — |
| 2005-06-14 | $14.58 | $14.58 | 387,300 | — | — |
| 2005-06-13 | $14.95 | $14.95 | 669,100 | — | — |
| 2005-06-10 | $15.00 | $15.00 | 753,900 | — | — |
| 2005-06-09 | $14.35 | $14.35 | 608,400 | — | — |
| 2005-06-08 | $14.37 | $14.37 | 744,600 | — | — |
| 2005-06-07 | $14.40 | $14.40 | 537,000 | — | — |
| 2005-06-06 | $14.45 | $14.45 | 445,600 | — | — |
| 2005-06-03 | $14.69 | $14.69 | 476,200 | — | — |
| 2005-06-02 | $14.68 | $14.68 | 1,270,900 | — | — |
| 2005-06-01 | $15.20 | $15.20 | 1,529,500 | — | — |
| 2005-05-31 | $14.29 | $14.29 | 1,544,300 | — | — |
| 2005-05-27 | $13.78 | $13.78 | 848,900 | — | — |
| 2005-05-26 | $12.95 | $12.95 | 427,400 | — | — |
| 2005-05-25 | $13.16 | $13.16 | 510,700 | — | — |
| 2005-05-24 | $13.19 | $13.19 | 410,700 | — | — |
| 2005-05-23 | $13.09 | $13.09 | 503,100 | — | — |
| 2005-05-20 | $12.56 | $12.56 | 661,600 | — | — |
| 2005-05-19 | $12.83 | $12.83 | 634,500 | — | — |
| 2005-05-18 | $13.02 | $13.02 | 932,000 | — | — |
| 2005-05-17 | $12.75 | $12.75 | 746,400 | — | — |
| 2005-05-16 | $12.35 | $12.35 | 864,600 | — | — |
| 2005-05-13 | $12.60 | $12.60 | 1,010,300 | — | — |
| 2005-05-12 | $13.02 | $13.02 | 1,319,300 | — | — |
| 2005-05-11 | $13.78 | $13.78 | 604,000 | — | — |
| 2005-05-10 | $13.99 | $13.99 | 606,000 | — | — |
| 2005-05-09 | $14.10 | $14.10 | 563,300 | — | — |
| 2005-05-06 | $13.98 | $13.98 | 446,100 | — | — |
| 2005-05-05 | $14.19 | $14.19 | 417,100 | — | — |
| 2005-05-04 | $14.23 | $14.23 | 520,200 | — | — |
| 2005-05-03 | $13.92 | $13.92 | 766,200 | — | — |
| 2005-05-02 | $13.64 | $13.64 | 785,600 | — | — |
| 2005-04-29 | $13.72 | $13.72 | 791,100 | — | — |
| 2005-04-28 | $13.89 | $13.89 | 927,700 | — | — |
| 2005-04-27 | $13.98 | $13.98 | 1,380,700 | — | — |
| 2005-04-26 | $14.98 | $14.98 | 558,600 | — | — |
| 2005-04-25 | $15.18 | $15.18 | 866,500 | — | — |
| 2005-04-22 | $15.12 | $15.12 | 494,700 | — | — |
| 2005-04-21 | $15.08 | $15.08 | 466,900 | — | — |
| 2005-04-20 | $15.18 | $15.18 | 754,900 | — | — |
| 2005-04-19 | $15.27 | $15.27 | 843,600 | — | — |
| 2005-04-18 | $14.59 | $14.59 | 642,200 | — | — |
| 2005-04-15 | $14.40 | $14.40 | 842,000 | — | — |
| 2005-04-14 | $14.48 | $14.48 | 1,293,700 | — | — |
| 2005-04-13 | $15.03 | $15.03 | 884,500 | — | — |
| 2005-04-12 | $15.29 | $15.29 | 853,300 | — | — |
| 2005-04-11 | $15.48 | $15.48 | 671,400 | — | — |
| 2005-04-08 | $15.40 | $15.40 | 741,200 | — | — |
| 2005-04-07 | $15.62 | $15.62 | 525,800 | — | — |
| 2005-04-06 | $15.59 | $15.59 | 661,500 | — | — |
| 2005-04-05 | $15.47 | $15.47 | 529,200 | — | — |
| 2005-04-04 | $15.41 | $15.41 | 882,000 | — | — |
| 2005-04-01 | $15.58 | $15.58 | 596,700 | — | — |
| 2005-03-31 | $15.86 | $15.86 | 725,100 | — | — |
| 2005-03-30 | $15.77 | $15.77 | 1,050,700 | — | — |
| 2005-03-29 | $14.96 | $14.96 | 826,500 | — | — |
| 2005-03-28 | $15.13 | $15.13 | 664,900 | — | — |
| 2005-03-24 | $15.16 | $15.16 | 743,900 | — | — |
| 2005-03-23 | $15.38 | $15.38 | 883,500 | — | — |
| 2005-03-22 | $15.62 | $15.62 | 882,000 | — | — |
| 2005-03-21 | $15.98 | $15.98 | 779,500 | — | — |
| 2005-03-18 | $16.46 | $16.46 | 526,200 | — | — |
| 2005-03-17 | $16.73 | $16.73 | 502,100 | — | — |
| 2005-03-16 | $16.80 | $16.80 | 443,000 | — | — |
| 2005-03-15 | $16.90 | $16.90 | 422,400 | — | — |
| 2005-03-14 | $16.96 | $16.96 | 497,900 | — | — |
| 2005-03-11 | $17.15 | $17.15 | 505,600 | — | — |
| 2005-03-10 | $17.05 | $17.05 | 702,800 | — | — |
| 2005-03-09 | $17.53 | $17.53 | 1,017,500 | — | — |
| 2005-03-08 | $17.59 | $17.59 | 1,024,100 | — | — |
| 2005-03-07 | $16.95 | $16.95 | 659,500 | — | — |
| 2005-03-04 | $17.11 | $17.11 | 1,409,100 | — | — |
| 2005-03-03 | $16.04 | $16.04 | 1,228,700 | — | — |
| 2005-03-02 | $16.33 | $16.33 | 772,400 | — | — |
| 2005-03-01 | $16.34 | $16.34 | 788,800 | — | — |
| 2005-02-28 | $16.90 | $16.90 | 678,800 | — | — |
| 2005-02-25 | $17.01 | $17.01 | 582,000 | — | — |
| 2005-02-24 | $16.75 | $16.75 | 1,028,500 | — | — |
| 2005-02-23 | $17.33 | $17.33 | 732,700 | — | — |
| 2005-02-22 | $17.46 | $17.46 | 1,390,100 | — | — |
| 2005-02-18 | $16.69 | $16.69 | 919,400 | — | — |
| 2005-02-17 | $16.51 | $16.51 | 598,900 | — | — |
| 2005-02-16 | $16.12 | $16.12 | 770,900 | — | — |
| 2005-02-15 | $16.06 | $16.06 | 884,200 | — | — |
| 2005-02-14 | $16.06 | $16.06 | 680,000 | — | — |
| 2005-02-11 | $15.87 | $15.87 | 1,015,000 | — | — |
| 2005-02-10 | $15.72 | $15.72 | 1,175,100 | — | — |
| 2005-02-09 | $14.88 | $14.88 | 633,200 | — | — |
| 2005-02-08 | $14.54 | $14.54 | 506,300 | — | — |
| 2005-02-07 | $14.55 | $14.55 | 644,300 | — | — |
| 2005-02-04 | $14.79 | $14.79 | 516,000 | — | — |
| 2005-02-03 | $15.00 | $15.00 | 677,300 | — | — |
| 2005-02-02 | $15.09 | $15.09 | 419,300 | — | — |
| 2005-02-01 | $15.02 | $15.02 | 747,100 | — | — |
| 2005-01-31 | $15.03 | $15.03 | 368,800 | — | — |
| 2005-01-28 | $15.05 | $15.05 | 584,600 | — | — |
| 2005-01-27 | $15.26 | $15.26 | 530,800 | — | — |
| 2005-01-26 | $15.28 | $15.28 | 584,500 | — | — |
| 2005-01-25 | $15.01 | $15.01 | 708,200 | — | — |
| 2005-01-24 | $15.32 | $15.32 | 849,600 | — | — |
| 2005-01-21 | $15.33 | $15.33 | 1,155,400 | — | — |
| 2005-01-20 | $14.99 | $14.99 | 739,600 | — | — |
| 2005-01-19 | $14.98 | $14.98 | 633,300 | — | — |
| 2005-01-18 | $15.15 | $15.15 | 688,600 | — | — |
| 2005-01-14 | $14.68 | $14.68 | 1,249,500 | — | — |
| 2005-01-13 | $15.00 | $15.00 | 701,600 | — | — |
| 2005-01-12 | $15.20 | $15.20 | 823,300 | — | — |
| 2005-01-11 | $15.25 | $15.25 | 640,000 | — | — |
| 2005-01-10 | $14.83 | $14.83 | 499,500 | — | — |
| 2005-01-07 | $14.64 | $14.64 | 909,600 | — | — |
| 2005-01-06 | $14.53 | $14.53 | 797,800 | — | — |
| 2005-01-05 | $14.75 | $14.75 | 781,600 | — | — |
| 2005-01-04 | $14.96 | $14.96 | 1,383,000 | — | — |
| 2005-01-03 | $15.21 | $15.21 | 947,900 | — | — |