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
- 1994-02-17 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 | $19.84 | $29.46 | 479,429 | — | — |
| 2005-12-29 | $20.09 | $29.82 | 422,588 | — | — |
| 2005-12-28 | $20.20 | $29.99 | 458,340 | — | — |
| 2005-12-27 | $20.31 | $30.16 | 602,550 | — | — |
| 2005-12-23 | $20.27 | $30.09 | 266,528 | — | — |
| 2005-12-22 | $20.17 | $29.94 | 470,391 | — | — |
| 2005-12-21 | $19.95 | $29.61 | 1,270,778 | — | — |
| 2005-12-20 | $19.77 | $29.34 | 601,345 | — | — |
| 2005-12-19 | $19.91 | $29.56 | 461,152 | — | — |
| 2005-12-16 | $19.99 | $29.68 | 995,011 | — | — |
| 2005-12-15 | $20.07 | $29.80 | 700,967 | — | — |
| 2005-12-14 | $20.36 | $30.23 | 741,538 | — | — |
| 2005-12-13 | $20.61 | $30.60 | 849,596 | — | — |
| 2005-12-12 | $20.45 | $30.36 | 513,774 | — | — |
| 2005-12-09 | $20.32 | $30.17 | 612,191 | — | — |
| 2005-12-08 | $20.57 | $30.54 | 1,083,385 | — | — |
| 2005-12-07 | $20.16 | $29.94 | 869,279 | — | — |
| 2005-12-06 | $20.24 | $29.70 | 820,874 | — | — |
| 2005-12-05 | $20.23 | $29.69 | 863,856 | — | — |
| 2005-12-02 | $20.45 | $30.01 | 500,719 | — | — |
| 2005-12-01 | $20.41 | $29.95 | 757,807 | — | — |
| 2005-11-30 | $19.79 | $29.03 | 889,163 | — | — |
| 2005-11-29 | $19.94 | $29.26 | 831,921 | — | — |
| 2005-11-28 | $19.95 | $29.27 | 1,018,310 | — | — |
| 2005-11-25 | $20.20 | $29.64 | 533,859 | — | — |
| 2005-11-23 | $20.06 | $29.44 | 648,344 | — | — |
| 2005-11-22 | $20.07 | $29.45 | 517,189 | — | — |
| 2005-11-21 | $19.84 | $29.11 | 562,179 | — | — |
| 2005-11-18 | $19.66 | $28.85 | 365,547 | — | — |
| 2005-11-17 | $19.53 | $28.66 | 423,994 | — | — |
| 2005-11-16 | $19.29 | $28.31 | 508,351 | — | — |
| 2005-11-15 | $19.23 | $28.22 | 611,187 | — | — |
| 2005-11-14 | $19.27 | $28.27 | 802,998 | — | — |
| 2005-11-11 | $19.22 | $28.21 | 536,671 | — | — |
| 2005-11-10 | $19.22 | $28.21 | 958,657 | — | — |
| 2005-11-09 | $19.16 | $28.12 | 801,994 | — | — |
| 2005-11-08 | $18.97 | $27.84 | 757,405 | — | — |
| 2005-11-07 | $18.95 | $27.81 | 614,601 | — | — |
| 2005-11-04 | $18.81 | $27.60 | 469,989 | — | — |
| 2005-11-03 | $18.90 | $27.74 | 824,489 | — | — |
| 2005-11-02 | $18.87 | $27.69 | 930,136 | — | — |
| 2005-11-01 | $18.72 | $27.46 | 1,349,310 | — | — |
| 2005-10-31 | $19.03 | $27.93 | 1,063,902 | — | — |
| 2005-10-28 | $18.92 | $27.77 | 845,779 | — | — |
| 2005-10-27 | $18.45 | $27.07 | 705,586 | — | — |
| 2005-10-26 | $18.34 | $26.91 | 841,963 | — | — |
| 2005-10-25 | $18.45 | $27.07 | 751,179 | — | — |
| 2005-10-24 | $18.36 | $26.94 | 832,925 | — | — |
| 2005-10-21 | $18.15 | $26.63 | 558,765 | — | — |
| 2005-10-20 | $17.92 | $26.30 | 540,487 | — | — |
| 2005-10-19 | $18.13 | $26.60 | 668,831 | — | — |
| 2005-10-18 | $17.92 | $26.30 | 972,717 | — | — |
| 2005-10-17 | $17.71 | $25.99 | 485,053 | — | — |
| 2005-10-14 | $17.68 | $25.95 | 696,247 | — | — |
| 2005-10-13 | $17.30 | $25.39 | 1,034,277 | — | — |
| 2005-10-12 | $17.55 | $25.76 | 1,154,787 | — | — |
| 2005-10-11 | $17.85 | $26.20 | 870,383 | — | — |
| 2005-10-10 | $17.83 | $26.16 | 784,821 | — | — |
| 2005-10-07 | $17.93 | $26.32 | 1,130,685 | — | — |
| 2005-10-06 | $18.14 | $26.62 | 1,453,351 | — | — |
| 2005-10-05 | $18.39 | $26.98 | 982,458 | — | — |
| 2005-10-04 | $19.04 | $27.93 | 991,195 | — | — |
| 2005-10-03 | $19.17 | $28.13 | 689,920 | — | — |
| 2005-09-30 | $19.13 | $28.07 | 1,037,892 | — | — |
| 2005-09-29 | $18.69 | $27.43 | 666,420 | — | — |
| 2005-09-28 | $18.34 | $26.91 | 800,789 | — | — |
| 2005-09-27 | $18.55 | $27.22 | 911,658 | — | — |
| 2005-09-26 | $18.76 | $27.52 | 655,574 | — | — |
| 2005-09-23 | $18.71 | $27.45 | 540,186 | — | — |
| 2005-09-22 | $18.57 | $27.25 | 969,503 | — | — |
| 2005-09-21 | $18.56 | $27.23 | 891,171 | — | — |
| 2005-09-20 | $18.59 | $27.28 | 1,215,343 | — | — |
| 2005-09-19 | $18.71 | $27.46 | 753,790 | — | — |
| 2005-09-16 | $18.99 | $27.86 | 1,569,643 | — | — |
| 2005-09-15 | $18.69 | $27.43 | 1,564,822 | — | — |
| 2005-09-14 | $18.96 | $27.82 | 2,324,337 | — | — |
| 2005-09-13 | $18.11 | $26.57 | 468,784 | — | — |
| 2005-09-12 | $18.26 | $26.79 | 482,341 | — | — |
| 2005-09-09 | $18.27 | $26.80 | 473,303 | — | — |
| 2005-09-08 | $18.18 | $26.67 | 373,581 | — | — |
| 2005-09-07 | $18.22 | $26.74 | 806,513 | — | — |
| 2005-09-06 | $18.61 | $27.01 | 840,859 | — | — |
| 2005-09-02 | $18.13 | $26.30 | 464,265 | — | — |
| 2005-09-01 | $18.24 | $26.47 | 921,299 | — | — |
| 2005-08-31 | $18.01 | $26.13 | 1,021,021 | — | — |
| 2005-08-30 | $17.66 | $25.63 | 770,661 | — | — |
| 2005-08-29 | $17.66 | $25.63 | 937,267 | — | — |
| 2005-08-26 | $17.80 | $25.83 | 866,768 | — | — |
| 2005-08-25 | $18.15 | $26.34 | 500,719 | — | — |
| 2005-08-24 | $17.94 | $26.04 | 813,141 | — | — |
| 2005-08-23 | $17.87 | $25.93 | 466,374 | — | — |
| 2005-08-22 | $17.87 | $25.94 | 510,661 | — | — |
| 2005-08-19 | $17.75 | $25.77 | 322,063 | — | — |
| 2005-08-18 | $17.81 | $25.85 | 1,151,172 | — | — |
| 2005-08-17 | $17.98 | $26.09 | 455,829 | — | — |
| 2005-08-16 | $18.19 | $26.40 | 360,325 | — | — |
| 2005-08-15 | $18.23 | $26.45 | 451,611 | — | — |
| 2005-08-12 | $18.19 | $26.39 | 619,723 | — | — |
| 2005-08-11 | $18.23 | $26.45 | 548,019 | — | — |
| 2005-08-10 | $18.14 | $26.33 | 453,720 | — | — |
| 2005-08-09 | $18.14 | $26.33 | 511,264 | — | — |
| 2005-08-08 | $18.04 | $26.18 | 1,127,974 | — | — |
| 2005-08-05 | $18.33 | $26.59 | 1,308,437 | — | — |
| 2005-08-04 | $18.66 | $27.08 | 746,559 | — | — |
| 2005-08-03 | $19.07 | $27.67 | 518,494 | — | — |
| 2005-08-02 | $19.16 | $27.80 | 1,689,851 | — | — |
| 2005-08-01 | $19.04 | $27.63 | 1,801,625 | — | — |
| 2005-07-29 | $18.93 | $27.48 | 601,345 | — | — |
| 2005-07-28 | $19.00 | $27.57 | 1,036,085 | — | — |
| 2005-07-27 | $18.88 | $27.40 | 1,425,332 | — | — |
| 2005-07-26 | $18.57 | $26.95 | 2,051,080 | — | — |
| 2005-07-25 | $18.01 | $26.13 | 621,832 | — | — |
| 2005-07-22 | $17.99 | $26.11 | 628,761 | — | — |
| 2005-07-21 | $17.89 | $25.96 | 1,065,610 | — | — |
| 2005-07-20 | $18.08 | $26.24 | 579,954 | — | — |
| 2005-07-19 | $17.97 | $26.08 | 686,907 | — | — |
| 2005-07-18 | $17.68 | $25.66 | 545,910 | — | — |
| 2005-07-15 | $17.62 | $25.57 | 465,169 | — | — |
| 2005-07-14 | $17.52 | $25.42 | 624,242 | — | — |
| 2005-07-13 | $17.79 | $25.82 | 397,683 | — | — |
| 2005-07-12 | $17.89 | $25.97 | 286,814 | — | — |
| 2005-07-11 | $17.98 | $26.10 | 547,718 | — | — |
| 2005-07-08 | $17.80 | $25.84 | 478,123 | — | — |
| 2005-07-07 | $17.63 | $25.58 | 498,610 | — | — |
| 2005-07-06 | $17.58 | $25.51 | 551,635 | — | — |
| 2005-07-05 | $17.85 | $25.91 | 615,204 | — | — |
| 2005-07-01 | $17.76 | $25.77 | 624,844 | — | — |
| 2005-06-30 | $17.60 | $25.54 | 609,178 | — | — |
| 2005-06-29 | $17.62 | $25.57 | 406,721 | — | — |
| 2005-06-28 | $17.77 | $25.78 | 378,401 | — | — |
| 2005-06-27 | $17.62 | $25.56 | 482,341 | — | — |
| 2005-06-24 | $17.67 | $25.64 | 735,412 | — | — |
| 2005-06-23 | $17.76 | $25.77 | 686,304 | — | — |
| 2005-06-22 | $17.94 | $26.03 | 885,749 | — | — |
| 2005-06-21 | $17.67 | $25.64 | 619,421 | — | — |
| 2005-06-20 | $17.87 | $25.94 | 417,567 | — | — |
| 2005-06-17 | $17.99 | $26.11 | 1,055,969 | — | — |
| 2005-06-16 | $17.83 | $25.88 | 1,275,900 | — | — |
| 2005-06-15 | $17.97 | $26.07 | 462,156 | — | — |
| 2005-06-14 | $18.02 | $26.16 | 534,763 | — | — |
| 2005-06-13 | $17.92 | $26.01 | 792,353 | — | — |
| 2005-06-10 | $17.67 | $25.65 | 813,443 | — | — |
| 2005-06-09 | $17.78 | $25.81 | 797,475 | — | — |
| 2005-06-08 | $17.91 | $25.99 | 932,145 | — | — |
| 2005-06-07 | $18.21 | $26.13 | 1,027,649 | — | — |
| 2005-06-06 | $18.03 | $25.87 | 560,070 | — | — |
| 2005-06-03 | $17.85 | $25.62 | 677,567 | — | — |
| 2005-06-02 | $17.87 | $25.64 | 847,185 | — | — |
| 2005-06-01 | $17.85 | $25.62 | 1,021,925 | — | — |
| 2005-05-31 | $17.42 | $25.00 | 1,251,798 | — | — |
| 2005-05-27 | $17.54 | $25.17 | 1,520,836 | — | — |
| 2005-05-26 | $17.25 | $24.75 | 1,491,613 | — | — |
| 2005-05-25 | $17.59 | $25.24 | 768,251 | — | — |
| 2005-05-24 | $17.60 | $25.25 | 792,655 | — | — |
| 2005-05-23 | $17.72 | $25.42 | 1,035,181 | — | — |
| 2005-05-20 | $17.91 | $25.70 | 1,036,989 | — | — |
| 2005-05-19 | $17.56 | $25.19 | 939,677 | — | — |
| 2005-05-18 | $17.56 | $25.19 | 1,308,437 | — | — |
| 2005-05-17 | $17.11 | $24.56 | 1,157,800 | — | — |
| 2005-05-16 | $16.87 | $24.20 | 1,084,590 | — | — |
| 2005-05-13 | $16.59 | $23.80 | 851,403 | — | — |
| 2005-05-12 | $16.80 | $24.11 | 974,926 | — | — |
| 2005-05-11 | $16.94 | $24.30 | 1,016,803 | — | — |
| 2005-05-10 | $16.60 | $23.82 | 584,775 | — | — |
| 2005-05-09 | $16.73 | $24.00 | 835,737 | — | — |
| 2005-05-06 | $16.64 | $23.88 | 751,079 | — | — |
| 2005-05-05 | $16.65 | $23.89 | 471,797 | — | — |
| 2005-05-04 | $16.66 | $23.91 | 608,576 | — | — |
| 2005-05-03 | $16.50 | $23.67 | 494,392 | — | — |
| 2005-05-02 | $16.65 | $23.88 | 629,966 | — | — |
| 2005-04-29 | $16.68 | $23.94 | 806,814 | — | — |
| 2005-04-28 | $16.41 | $23.54 | 1,098,750 | — | — |
| 2005-04-27 | $16.46 | $23.61 | 839,352 | — | — |
| 2005-04-26 | $16.25 | $23.32 | 834,833 | — | — |
| 2005-04-25 | $16.31 | $23.41 | 967,394 | — | — |
| 2005-04-22 | $16.28 | $23.36 | 817,359 | — | — |
| 2005-04-21 | $16.23 | $23.29 | 738,726 | — | — |
| 2005-04-20 | $16.33 | $23.44 | 536,872 | — | — |
| 2005-04-19 | $16.43 | $23.57 | 507,648 | — | — |
| 2005-04-18 | $16.41 | $23.55 | 742,040 | — | — |
| 2005-04-15 | $16.25 | $23.32 | 1,372,910 | — | — |
| 2005-04-14 | $16.37 | $23.49 | 1,086,096 | — | — |
| 2005-04-13 | $16.65 | $23.88 | 942,388 | — | — |
| 2005-04-12 | $16.74 | $24.01 | 711,612 | — | — |
| 2005-04-11 | $16.65 | $23.89 | 625,748 | — | — |
| 2005-04-08 | $16.56 | $23.76 | 495,296 | — | — |
| 2005-04-07 | $16.66 | $23.91 | 379,607 | — | — |
| 2005-04-06 | $16.49 | $23.66 | 561,878 | — | — |
| 2005-04-05 | $16.44 | $23.59 | 479,027 | — | — |
| 2005-04-04 | $16.47 | $23.63 | 1,071,635 | — | — |
| 2005-04-01 | $16.44 | $23.59 | 908,645 | — | — |
| 2005-03-31 | $16.44 | $23.59 | 889,063 | — | — |
| 2005-03-30 | $16.35 | $23.46 | 598,633 | — | — |
| 2005-03-29 | $16.12 | $23.13 | 617,915 | — | — |
| 2005-03-28 | $16.16 | $23.18 | 1,513,606 | — | — |
| 2005-03-24 | $16.17 | $23.21 | 946,907 | — | — |
| 2005-03-23 | $16.20 | $23.24 | 690,221 | — | — |
| 2005-03-22 | $16.14 | $23.16 | 1,323,200 | — | — |
| 2005-03-21 | $16.45 | $23.61 | 670,337 | — | — |
| 2005-03-18 | $16.56 | $23.76 | 1,081,879 | — | — |
| 2005-03-17 | $16.53 | $23.71 | 872,492 | — | — |
| 2005-03-16 | $16.26 | $23.34 | 895,088 | — | — |
| 2005-03-15 | $16.58 | $23.78 | 1,393,096 | — | — |
| 2005-03-14 | $16.50 | $23.68 | 1,184,312 | — | — |
| 2005-03-11 | $16.14 | $23.16 | 1,810,663 | — | — |
| 2005-03-10 | $16.05 | $23.03 | 1,264,150 | — | — |
| 2005-03-09 | $15.87 | $22.76 | 1,741,068 | — | — |
| 2005-03-08 | $16.43 | $23.28 | 1,606,097 | — | — |
| 2005-03-07 | $16.77 | $23.75 | 1,431,960 | — | — |
| 2005-03-04 | $16.52 | $23.40 | 1,289,457 | — | — |
| 2005-03-03 | $15.92 | $22.55 | 743,848 | — | — |
| 2005-03-02 | $15.88 | $22.50 | 1,273,188 | — | — |
| 2005-03-01 | $15.83 | $22.43 | 1,972,749 | — | — |
| 2005-02-28 | $15.93 | $22.57 | 1,420,512 | — | — |
| 2005-02-25 | $16.12 | $22.84 | 1,204,196 | — | — |
| 2005-02-24 | $15.77 | $22.34 | 1,150,871 | — | — |
| 2005-02-23 | $15.45 | $21.90 | 919,793 | — | — |
| 2005-02-22 | $15.27 | $21.63 | 1,113,211 | — | — |
| 2005-02-18 | $15.46 | $21.91 | 897,800 | — | — |
| 2005-02-17 | $15.40 | $21.82 | 640,812 | — | — |
| 2005-02-16 | $15.58 | $22.07 | 563,083 | — | — |
| 2005-02-15 | $15.44 | $21.88 | 1,106,583 | — | — |
| 2005-02-14 | $15.25 | $21.61 | 628,460 | — | — |
| 2005-02-11 | $15.25 | $21.61 | 905,030 | — | — |
| 2005-02-10 | $15.12 | $21.43 | 657,382 | — | — |
| 2005-02-09 | $15.02 | $21.28 | 712,817 | — | — |
| 2005-02-08 | $15.17 | $21.50 | 594,717 | — | — |
| 2005-02-07 | $15.12 | $21.43 | 787,533 | — | — |
| 2005-02-04 | $15.18 | $21.51 | 1,423,826 | — | — |
| 2005-02-03 | $14.92 | $21.14 | 729,387 | — | — |
| 2005-02-02 | $15.02 | $21.28 | 1,400,627 | — | — |
| 2005-02-01 | $14.96 | $21.19 | 951,426 | — | — |
| 2005-01-31 | $14.77 | $20.93 | 1,173,165 | — | — |
| 2005-01-28 | $14.78 | $20.95 | 1,675,993 | — | — |
| 2005-01-27 | $14.78 | $20.95 | 1,343,385 | — | — |
| 2005-01-26 | $14.98 | $21.22 | 1,258,124 | — | — |
| 2005-01-25 | $14.97 | $21.21 | 1,272,586 | — | — |
| 2005-01-24 | $15.01 | $21.26 | 1,092,724 | — | — |
| 2005-01-21 | $15.20 | $21.54 | 747,162 | — | — |
| 2005-01-20 | $15.19 | $21.52 | 819,769 | — | — |
| 2005-01-19 | $15.29 | $21.66 | 949,619 | — | — |
| 2005-01-18 | $15.22 | $21.57 | 1,359,955 | — | — |
| 2005-01-14 | $15.09 | $21.37 | 855,018 | — | — |
| 2005-01-13 | $14.90 | $21.12 | 3,085,357 | — | — |
| 2005-01-12 | $14.98 | $21.22 | 3,383,620 | — | — |
| 2005-01-11 | $15.30 | $21.68 | 1,486,491 | — | — |
| 2005-01-10 | $15.54 | $22.02 | 1,118,333 | — | — |
| 2005-01-07 | $15.43 | $21.87 | 1,173,466 | — | — |
| 2005-01-06 | $15.33 | $21.72 | 1,272,284 | — | — |
| 2005-01-05 | $15.21 | $21.54 | 2,185,148 | — | — |
| 2005-01-04 | $15.77 | $22.35 | 973,118 | — | — |
| 2005-01-03 | $16.07 | $22.76 | 770,963 | — | — |