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
- 1994-12-08 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 | $18.00 | $18.40 | 489,400 | — | — |
| 2005-12-29 | $18.01 | $18.41 | 248,200 | — | — |
| 2005-12-28 | $18.15 | $18.55 | 331,000 | — | — |
| 2005-12-27 | $18.09 | $18.49 | 533,200 | — | — |
| 2005-12-23 | $18.25 | $18.65 | 516,700 | — | — |
| 2005-12-22 | $18.44 | $18.85 | 426,500 | — | — |
| 2005-12-21 | $18.20 | $18.60 | 550,700 | — | — |
| 2005-12-20 | $18.04 | $18.44 | 710,600 | — | — |
| 2005-12-19 | $18.36 | $18.77 | 672,200 | — | — |
| 2005-12-16 | $18.40 | $18.81 | 1,203,700 | — | — |
| 2005-12-15 | $18.35 | $18.76 | 541,900 | — | — |
| 2005-12-14 | $18.52 | $18.93 | 685,000 | — | — |
| 2005-12-13 | $18.75 | $19.16 | 407,000 | — | — |
| 2005-12-12 | $18.78 | $19.20 | 546,600 | — | — |
| 2005-12-09 | $18.45 | $18.86 | 968,700 | — | — |
| 2005-12-08 | $18.26 | $18.66 | 1,511,200 | — | — |
| 2005-12-07 | $18.23 | $18.63 | 838,900 | — | — |
| 2005-12-06 | $18.47 | $18.88 | 824,100 | — | — |
| 2005-12-05 | $18.27 | $18.67 | 1,479,700 | — | — |
| 2005-12-02 | $18.19 | $18.59 | 652,900 | — | — |
| 2005-12-01 | $18.33 | $18.74 | 880,400 | — | — |
| 2005-11-30 | $17.60 | $17.99 | 532,000 | — | — |
| 2005-11-29 | $17.42 | $17.81 | 530,500 | — | — |
| 2005-11-28 | $17.46 | $17.85 | 725,500 | — | — |
| 2005-11-25 | $17.49 | $17.88 | 221,000 | — | — |
| 2005-11-23 | $17.53 | $17.92 | 1,096,300 | — | — |
| 2005-11-22 | $17.36 | $17.74 | 1,266,800 | — | — |
| 2005-11-21 | $17.38 | $17.76 | 457,000 | — | — |
| 2005-11-18 | $17.50 | $17.89 | 930,400 | — | — |
| 2005-11-17 | $17.38 | $17.76 | 712,100 | — | — |
| 2005-11-16 | $17.12 | $17.50 | 464,700 | — | — |
| 2005-11-15 | $17.33 | $17.71 | 739,500 | — | — |
| 2005-11-14 | $17.32 | $17.70 | 1,117,700 | — | — |
| 2005-11-11 | $17.51 | $17.90 | 1,535,200 | — | — |
| 2005-11-10 | $17.27 | $17.65 | 1,243,300 | — | — |
| 2005-11-09 | $17.11 | $17.49 | 1,359,900 | — | — |
| 2005-11-08 | $16.46 | $16.82 | 632,800 | — | — |
| 2005-11-07 | $16.65 | $17.02 | 656,400 | — | — |
| 2005-11-04 | $16.74 | $17.11 | 734,900 | — | — |
| 2005-11-03 | $16.85 | $17.22 | 851,600 | — | — |
| 2005-11-02 | $16.64 | $17.01 | 1,493,100 | — | — |
| 2005-11-01 | $16.18 | $16.54 | 1,793,600 | — | — |
| 2005-10-31 | $16.47 | $16.83 | 623,300 | — | — |
| 2005-10-28 | $16.28 | $16.64 | 980,000 | — | — |
| 2005-10-27 | $16.20 | $16.56 | 1,031,000 | — | — |
| 2005-10-26 | $16.63 | $17.00 | 2,151,000 | — | — |
| 2005-10-25 | $16.61 | $16.98 | 1,752,200 | — | — |
| 2005-10-24 | $16.81 | $17.18 | 1,258,400 | — | — |
| 2005-10-21 | $16.44 | $16.80 | 1,383,900 | — | — |
| 2005-10-20 | $16.12 | $16.48 | 1,145,600 | — | — |
| 2005-10-19 | $16.46 | $16.82 | 1,325,400 | — | — |
| 2005-10-18 | $16.35 | $16.71 | 733,200 | — | — |
| 2005-10-17 | $16.70 | $17.07 | 718,400 | — | — |
| 2005-10-14 | $16.89 | $17.26 | 982,700 | — | — |
| 2005-10-13 | $16.64 | $17.01 | 714,700 | — | — |
| 2005-10-12 | $16.30 | $16.66 | 1,196,100 | — | — |
| 2005-10-11 | $16.57 | $16.94 | 1,399,000 | — | — |
| 2005-10-10 | $16.73 | $17.10 | 894,700 | — | — |
| 2005-10-07 | $17.26 | $17.64 | 743,700 | — | — |
| 2005-10-06 | $17.06 | $17.44 | 1,462,400 | — | — |
| 2005-10-05 | $16.98 | $17.36 | 868,600 | — | — |
| 2005-10-04 | $17.30 | $17.68 | 632,500 | — | — |
| 2005-10-03 | $17.52 | $17.91 | 1,094,200 | — | — |
| 2005-09-30 | $17.28 | $17.66 | 1,288,500 | — | — |
| 2005-09-29 | $16.89 | $17.26 | 792,200 | — | — |
| 2005-09-28 | $16.84 | $17.21 | 1,114,500 | — | — |
| 2005-09-27 | $16.66 | $17.03 | 656,600 | — | — |
| 2005-09-26 | $16.81 | $17.18 | 1,334,200 | — | — |
| 2005-09-23 | $16.58 | $16.95 | 764,800 | — | — |
| 2005-09-22 | $16.62 | $16.99 | 955,900 | — | — |
| 2005-09-21 | $16.92 | $17.29 | 751,900 | — | — |
| 2005-09-20 | $17.14 | $17.52 | 572,200 | — | — |
| 2005-09-19 | $17.31 | $17.69 | 501,400 | — | — |
| 2005-09-16 | $17.41 | $17.80 | 812,500 | — | — |
| 2005-09-15 | $17.37 | $17.75 | 466,100 | — | — |
| 2005-09-14 | $17.56 | $17.95 | 755,100 | — | — |
| 2005-09-13 | $17.70 | $18.09 | 982,100 | — | — |
| 2005-09-12 | $17.47 | $17.86 | 472,700 | — | — |
| 2005-09-09 | $17.66 | $18.05 | 909,300 | — | — |
| 2005-09-08 | $17.44 | $17.83 | 1,226,100 | — | — |
| 2005-09-07 | $17.43 | $17.82 | 2,411,300 | — | — |
| 2005-09-06 | $16.71 | $17.08 | 898,600 | — | — |
| 2005-09-02 | $16.34 | $16.70 | 706,500 | — | — |
| 2005-09-01 | $16.51 | $16.88 | 824,700 | — | — |
| 2005-08-31 | $16.56 | $16.93 | 762,600 | — | — |
| 2005-08-30 | $16.35 | $16.71 | 1,144,600 | — | — |
| 2005-08-29 | $16.47 | $16.83 | 748,800 | — | — |
| 2005-08-26 | $16.44 | $16.80 | 767,100 | — | — |
| 2005-08-25 | $16.65 | $17.02 | 393,300 | — | — |
| 2005-08-24 | $16.63 | $17.00 | 907,400 | — | — |
| 2005-08-23 | $16.73 | $17.10 | 640,100 | — | — |
| 2005-08-22 | $16.90 | $17.27 | 803,400 | — | — |
| 2005-08-19 | $16.85 | $17.22 | 946,000 | — | — |
| 2005-08-18 | $16.64 | $17.01 | 436,100 | — | — |
| 2005-08-17 | $16.88 | $17.25 | 513,100 | — | — |
| 2005-08-16 | $16.59 | $16.96 | 406,200 | — | — |
| 2005-08-15 | $16.87 | $17.24 | 505,700 | — | — |
| 2005-08-12 | $16.88 | $17.25 | 654,200 | — | — |
| 2005-08-11 | $17.21 | $17.59 | 512,300 | — | — |
| 2005-08-10 | $17.17 | $17.55 | 885,100 | — | — |
| 2005-08-09 | $17.27 | $17.65 | 444,900 | — | — |
| 2005-08-08 | $17.04 | $17.42 | 477,600 | — | — |
| 2005-08-05 | $17.04 | $17.42 | 590,600 | — | — |
| 2005-08-04 | $17.17 | $17.55 | 678,400 | — | — |
| 2005-08-03 | $17.72 | $18.11 | 768,300 | — | — |
| 2005-08-02 | $17.69 | $18.08 | 1,480,700 | — | — |
| 2005-08-01 | $17.24 | $17.62 | 480,600 | — | — |
| 2005-07-29 | $17.25 | $17.63 | 923,600 | — | — |
| 2005-07-28 | $17.42 | $17.81 | 1,206,200 | — | — |
| 2005-07-27 | $17.47 | $17.86 | 3,387,000 | — | — |
| 2005-07-26 | $17.93 | $18.33 | 1,416,200 | — | — |
| 2005-07-25 | $17.58 | $17.97 | 1,168,300 | — | — |
| 2005-07-22 | $17.82 | $18.21 | 767,000 | — | — |
| 2005-07-21 | $17.81 | $18.20 | 1,556,300 | — | — |
| 2005-07-20 | $18.29 | $18.69 | 937,800 | — | — |
| 2005-07-19 | $18.02 | $18.42 | 809,400 | — | — |
| 2005-07-18 | $17.59 | $17.98 | 972,600 | — | — |
| 2005-07-15 | $17.90 | $18.30 | 1,079,200 | — | — |
| 2005-07-14 | $18.06 | $18.46 | 2,583,300 | — | — |
| 2005-07-13 | $17.53 | $17.92 | 2,753,400 | — | — |
| 2005-07-12 | $17.36 | $17.74 | 1,036,000 | — | — |
| 2005-07-11 | $17.15 | $17.53 | 1,518,600 | — | — |
| 2005-07-08 | $16.52 | $16.89 | 1,996,600 | — | — |
| 2005-07-07 | $15.84 | $16.19 | 1,075,700 | — | — |
| 2005-07-06 | $16.03 | $16.38 | 978,600 | — | — |
| 2005-07-05 | $15.88 | $16.23 | 1,043,000 | — | — |
| 2005-07-01 | $15.93 | $16.28 | 370,500 | — | — |
| 2005-06-30 | $15.94 | $16.29 | 689,200 | — | — |
| 2005-06-29 | $16.21 | $16.57 | 1,403,500 | — | — |
| 2005-06-28 | $15.84 | $16.19 | 1,313,000 | — | — |
| 2005-06-27 | $15.69 | $16.04 | 752,500 | — | — |
| 2005-06-24 | $15.95 | $16.30 | 982,200 | — | — |
| 2005-06-23 | $16.26 | $16.62 | 997,300 | — | — |
| 2005-06-22 | $16.28 | $16.64 | 553,500 | — | — |
| 2005-06-21 | $16.14 | $16.50 | 848,800 | — | — |
| 2005-06-20 | $16.02 | $16.37 | 841,500 | — | — |
| 2005-06-17 | $16.36 | $16.72 | 756,800 | — | — |
| 2005-06-16 | $16.07 | $16.43 | 417,800 | — | — |
| 2005-06-15 | $16.08 | $16.44 | 857,500 | — | — |
| 2005-06-14 | $16.07 | $16.43 | 880,800 | — | — |
| 2005-06-13 | $15.90 | $16.25 | 638,700 | — | — |
| 2005-06-10 | $15.95 | $16.30 | 608,700 | — | — |
| 2005-06-09 | $16.11 | $16.47 | 1,028,500 | — | — |
| 2005-06-08 | $16.01 | $16.36 | 1,466,600 | — | — |
| 2005-06-07 | $15.54 | $15.88 | 918,500 | — | — |
| 2005-06-06 | $15.44 | $15.78 | 537,600 | — | — |
| 2005-06-03 | $15.53 | $15.87 | 937,700 | — | — |
| 2005-06-02 | $15.88 | $16.23 | 1,236,700 | — | — |
| 2005-06-01 | $15.83 | $16.18 | 963,200 | — | — |
| 2005-05-31 | $15.57 | $15.91 | 1,462,200 | — | — |
| 2005-05-27 | $15.37 | $15.71 | 1,607,900 | — | — |
| 2005-05-26 | $15.16 | $15.50 | 1,924,900 | — | — |
| 2005-05-25 | $14.69 | $15.02 | 1,165,000 | — | — |
| 2005-05-24 | $14.79 | $15.12 | 1,580,600 | — | — |
| 2005-05-23 | $14.86 | $15.19 | 1,080,800 | — | — |
| 2005-05-20 | $14.90 | $15.11 | 1,539,100 | — | — |
| 2005-05-19 | $14.96 | $15.17 | 793,800 | — | — |
| 2005-05-18 | $15.12 | $15.33 | 901,100 | — | — |
| 2005-05-17 | $14.68 | $14.88 | 791,100 | — | — |
| 2005-05-16 | $14.79 | $15.00 | 1,031,200 | — | — |
| 2005-05-13 | $14.55 | $14.75 | 1,549,400 | — | — |
| 2005-05-12 | $14.10 | $14.30 | 918,400 | — | — |
| 2005-05-11 | $14.15 | $14.35 | 819,100 | — | — |
| 2005-05-10 | $14.12 | $14.32 | 838,800 | — | — |
| 2005-05-09 | $14.47 | $14.67 | 766,800 | — | — |
| 2005-05-06 | $14.48 | $14.68 | 392,100 | — | — |
| 2005-05-05 | $14.56 | $14.76 | 623,300 | — | — |
| 2005-05-04 | $14.59 | $14.79 | 1,245,900 | — | — |
| 2005-05-03 | $14.31 | $14.51 | 978,700 | — | — |
| 2005-05-02 | $14.03 | $14.23 | 763,500 | — | — |
| 2005-04-29 | $14.20 | $14.40 | 1,021,100 | — | — |
| 2005-04-28 | $14.16 | $14.36 | 2,037,300 | — | — |
| 2005-04-27 | $14.74 | $14.94 | 3,412,100 | — | — |
| 2005-04-26 | $15.61 | $15.83 | 3,087,800 | — | — |
| 2005-04-25 | $15.80 | $16.02 | 1,649,000 | — | — |
| 2005-04-22 | $15.66 | $15.88 | 1,093,100 | — | — |
| 2005-04-21 | $15.65 | $15.87 | 1,519,700 | — | — |
| 2005-04-20 | $15.08 | $15.29 | 1,058,500 | — | — |
| 2005-04-19 | $15.32 | $15.53 | 1,312,200 | — | — |
| 2005-04-18 | $15.17 | $15.38 | 1,058,800 | — | — |
| 2005-04-15 | $15.13 | $15.34 | 1,859,300 | — | — |
| 2005-04-14 | $15.66 | $15.88 | 719,700 | — | — |
| 2005-04-13 | $15.97 | $16.19 | 1,322,000 | — | — |
| 2005-04-12 | $16.40 | $16.63 | 1,112,800 | — | — |
| 2005-04-11 | $16.49 | $16.72 | 938,300 | — | — |
| 2005-04-08 | $16.35 | $16.58 | 1,205,100 | — | — |
| 2005-04-07 | $16.27 | $16.50 | 1,023,300 | — | — |
| 2005-04-06 | $16.26 | $16.49 | 1,164,900 | — | — |
| 2005-04-05 | $16.24 | $16.47 | 1,163,800 | — | — |
| 2005-04-04 | $16.43 | $16.66 | 954,700 | — | — |
| 2005-04-01 | $16.57 | $16.80 | 868,000 | — | — |
| 2005-03-31 | $16.66 | $16.89 | 879,300 | — | — |
| 2005-03-30 | $16.80 | $17.03 | 1,199,400 | — | — |
| 2005-03-29 | $16.50 | $16.73 | 1,188,500 | — | — |
| 2005-03-28 | $16.74 | $16.97 | 649,300 | — | — |
| 2005-03-24 | $16.80 | $17.03 | 622,800 | — | — |
| 2005-03-23 | $16.77 | $17.00 | 1,415,100 | — | — |
| 2005-03-22 | $16.82 | $17.05 | 1,445,400 | — | — |
| 2005-03-21 | $16.94 | $17.18 | 1,406,200 | — | — |
| 2005-03-18 | $17.07 | $17.31 | 1,950,900 | — | — |
| 2005-03-17 | $17.31 | $17.55 | 968,100 | — | — |
| 2005-03-16 | $17.39 | $17.63 | 1,029,400 | — | — |
| 2005-03-15 | $17.44 | $17.68 | 868,100 | — | — |
| 2005-03-14 | $17.83 | $18.08 | 661,300 | — | — |
| 2005-03-11 | $17.88 | $18.13 | 1,577,900 | — | — |
| 2005-03-10 | $18.03 | $18.28 | 1,249,400 | — | — |
| 2005-03-09 | $17.83 | $18.08 | 1,174,700 | — | — |
| 2005-03-08 | $17.86 | $18.11 | 743,200 | — | — |
| 2005-03-07 | $18.00 | $18.25 | 850,300 | — | — |
| 2005-03-04 | $17.94 | $18.19 | 1,051,100 | — | — |
| 2005-03-03 | $17.90 | $18.15 | 1,774,100 | — | — |
| 2005-03-02 | $18.02 | $18.27 | 1,019,800 | — | — |
| 2005-03-01 | $18.35 | $18.61 | 983,400 | — | — |
| 2005-02-28 | $17.79 | $18.04 | 1,070,000 | — | — |
| 2005-02-25 | $18.00 | $18.25 | 1,147,900 | — | — |
| 2005-02-24 | $17.79 | $18.04 | 1,530,900 | — | — |
| 2005-02-23 | $17.53 | $17.77 | 1,208,300 | — | — |
| 2005-02-22 | $17.41 | $17.65 | 1,994,800 | — | — |
| 2005-02-18 | $16.79 | $17.02 | 1,030,000 | — | — |
| 2005-02-17 | $16.97 | $17.21 | 1,092,800 | — | — |
| 2005-02-16 | $17.27 | $17.51 | 713,400 | — | — |
| 2005-02-15 | $17.47 | $17.71 | 1,332,500 | — | — |
| 2005-02-14 | $17.56 | $17.80 | 1,096,000 | — | — |
| 2005-02-11 | $17.45 | $17.69 | 2,496,800 | — | — |
| 2005-02-10 | $17.22 | $17.46 | 742,100 | — | — |
| 2005-02-09 | $17.11 | $17.35 | 934,900 | — | — |
| 2005-02-08 | $17.34 | $17.58 | 1,716,700 | — | — |
| 2005-02-07 | $16.75 | $16.98 | 895,900 | — | — |
| 2005-02-04 | $16.83 | $17.06 | 1,723,500 | — | — |
| 2005-02-03 | $16.41 | $16.64 | 714,400 | — | — |
| 2005-02-02 | $16.78 | $17.01 | 1,003,700 | — | — |
| 2005-02-01 | $17.12 | $17.36 | 1,820,100 | — | — |
| 2005-01-31 | $16.73 | $16.96 | 1,454,100 | — | — |
| 2005-01-28 | $16.36 | $16.59 | 1,343,600 | — | — |
| 2005-01-27 | $16.55 | $16.78 | 2,121,900 | — | — |
| 2005-01-26 | $16.72 | $16.95 | 1,680,600 | — | — |
| 2005-01-25 | $16.22 | $16.45 | 1,452,100 | — | — |
| 2005-01-24 | $16.26 | $16.49 | 1,741,300 | — | — |
| 2005-01-21 | $16.82 | $17.05 | 2,516,200 | — | — |
| 2005-01-20 | $16.77 | $17.00 | 2,521,500 | — | — |
| 2005-01-19 | $17.03 | $17.27 | 1,327,500 | — | — |
| 2005-01-18 | $17.15 | $17.39 | 3,096,400 | — | — |
| 2005-01-14 | $17.53 | $17.77 | 1,829,700 | — | — |
| 2005-01-13 | $17.73 | $17.98 | 1,051,000 | — | — |
| 2005-01-12 | $17.94 | $18.19 | 1,093,500 | — | — |
| 2005-01-11 | $17.76 | $18.01 | 1,787,700 | — | — |
| 2005-01-10 | $18.56 | $18.82 | 1,230,300 | — | — |
| 2005-01-07 | $18.30 | $18.55 | 1,480,000 | — | — |
| 2005-01-06 | $18.32 | $18.57 | 1,052,100 | — | — |
| 2005-01-05 | $18.51 | $18.77 | 1,679,000 | — | — |
| 2005-01-04 | $18.68 | $18.94 | 1,742,100 | — | — |
| 2005-01-03 | $19.09 | $19.36 | 1,068,000 | — | — |