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
- 1993-02-12 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 | $17.23 | $17.23 | 38,200 | — | — |
| 2005-12-29 | $17.34 | $17.34 | 18,800 | — | — |
| 2005-12-28 | $17.50 | $17.50 | 14,500 | — | — |
| 2005-12-27 | $17.16 | $17.16 | 20,400 | — | — |
| 2005-12-23 | $17.75 | $17.75 | 22,600 | — | — |
| 2005-12-22 | $17.68 | $17.68 | 39,400 | — | — |
| 2005-12-21 | $17.27 | $17.27 | 27,600 | — | — |
| 2005-12-20 | $17.24 | $17.24 | 21,600 | — | — |
| 2005-12-19 | $17.29 | $17.29 | 21,800 | — | — |
| 2005-12-16 | $17.48 | $17.48 | 111,400 | — | — |
| 2005-12-15 | $17.45 | $17.45 | 44,100 | — | — |
| 2005-12-14 | $17.64 | $17.64 | 26,500 | — | — |
| 2005-12-13 | $17.66 | $17.66 | 22,300 | — | — |
| 2005-12-12 | $17.09 | $17.09 | 20,100 | — | — |
| 2005-12-09 | $17.40 | $17.40 | 17,200 | — | — |
| 2005-12-08 | $17.36 | $17.36 | 17,700 | — | — |
| 2005-12-07 | $16.98 | $16.98 | 22,600 | — | — |
| 2005-12-06 | $17.41 | $17.41 | 92,900 | — | — |
| 2005-12-05 | $17.64 | $17.64 | 34,500 | — | — |
| 2005-12-02 | $17.73 | $17.73 | 18,800 | — | — |
| 2005-12-01 | $17.71 | $17.71 | 38,200 | — | — |
| 2005-11-30 | $17.34 | $17.34 | 35,000 | — | — |
| 2005-11-29 | $17.25 | $17.25 | 23,200 | — | — |
| 2005-11-28 | $17.39 | $17.39 | 11,600 | — | — |
| 2005-11-25 | $17.66 | $17.66 | 21,200 | — | — |
| 2005-11-23 | $17.81 | $17.81 | 44,500 | — | — |
| 2005-11-22 | $17.06 | $17.06 | 51,800 | — | — |
| 2005-11-21 | $17.36 | $17.36 | 37,000 | — | — |
| 2005-11-18 | $17.33 | $17.33 | 33,100 | — | — |
| 2005-11-17 | $17.30 | $17.30 | 17,900 | — | — |
| 2005-11-16 | $16.75 | $16.75 | 24,100 | — | — |
| 2005-11-15 | $16.62 | $16.62 | 57,500 | — | — |
| 2005-11-14 | $17.29 | $17.29 | 92,700 | — | — |
| 2005-11-11 | $18.06 | $18.06 | 31,000 | — | — |
| 2005-11-10 | $18.00 | $18.00 | 51,800 | — | — |
| 2005-11-09 | $17.83 | $17.83 | 50,400 | — | — |
| 2005-11-08 | $18.01 | $18.01 | 15,200 | — | — |
| 2005-11-07 | $18.64 | $18.64 | 17,600 | — | — |
| 2005-11-04 | $18.28 | $18.28 | 45,100 | — | — |
| 2005-11-03 | $17.90 | $17.90 | 57,900 | — | — |
| 2005-11-02 | $17.90 | $17.90 | 16,200 | — | — |
| 2005-11-01 | $17.32 | $17.32 | 53,000 | — | — |
| 2005-10-31 | $17.33 | $17.33 | 47,400 | — | — |
| 2005-10-28 | $16.94 | $16.94 | 17,700 | — | — |
| 2005-10-27 | $16.75 | $16.75 | 36,700 | — | — |
| 2005-10-26 | $17.11 | $17.11 | 36,400 | — | — |
| 2005-10-25 | $16.85 | $16.85 | 21,000 | — | — |
| 2005-10-24 | $17.09 | $17.09 | 25,300 | — | — |
| 2005-10-21 | $16.92 | $16.92 | 29,200 | — | — |
| 2005-10-20 | $17.16 | $17.16 | 23,600 | — | — |
| 2005-10-19 | $17.73 | $17.73 | 24,400 | — | — |
| 2005-10-18 | $17.10 | $17.10 | 28,200 | — | — |
| 2005-10-17 | $17.06 | $17.06 | 22,300 | — | — |
| 2005-10-14 | $17.05 | $17.05 | 30,800 | — | — |
| 2005-10-13 | $16.51 | $16.51 | 13,000 | — | — |
| 2005-10-12 | $16.30 | $16.30 | 20,000 | — | — |
| 2005-10-11 | $16.27 | $16.27 | 49,900 | — | — |
| 2005-10-10 | $16.18 | $16.18 | 19,300 | — | — |
| 2005-10-07 | $16.24 | $16.24 | 16,200 | — | — |
| 2005-10-06 | $16.26 | $16.26 | 22,600 | — | — |
| 2005-10-05 | $16.25 | $16.25 | 47,000 | — | — |
| 2005-10-04 | $16.66 | $16.66 | 48,900 | — | — |
| 2005-10-03 | $16.42 | $16.42 | 41,300 | — | — |
| 2005-09-30 | $17.29 | $17.29 | 31,000 | — | — |
| 2005-09-29 | $16.99 | $16.99 | 37,200 | — | — |
| 2005-09-28 | $16.26 | $16.26 | 21,900 | — | — |
| 2005-09-27 | $16.57 | $16.57 | 26,700 | — | — |
| 2005-09-26 | $16.44 | $16.44 | 23,800 | — | — |
| 2005-09-23 | $16.22 | $16.22 | 128,600 | — | — |
| 2005-09-22 | $16.38 | $16.38 | 52,300 | — | — |
| 2005-09-21 | $16.31 | $16.31 | 35,800 | — | — |
| 2005-09-20 | $16.62 | $16.62 | 40,900 | — | — |
| 2005-09-19 | $16.57 | $16.57 | 37,400 | — | — |
| 2005-09-16 | $16.75 | $16.75 | 111,600 | — | — |
| 2005-09-15 | $16.60 | $16.60 | 16,700 | — | — |
| 2005-09-14 | $16.57 | $16.57 | 449,900 | — | — |
| 2005-09-13 | $16.50 | $16.50 | 18,600 | — | — |
| 2005-09-12 | $16.84 | $16.84 | 104,200 | — | — |
| 2005-09-09 | $16.63 | $16.63 | 22,400 | — | — |
| 2005-09-08 | $16.97 | $16.97 | 23,500 | — | — |
| 2005-09-07 | $17.00 | $17.00 | 16,400 | — | — |
| 2005-09-06 | $17.00 | $17.00 | 35,700 | — | — |
| 2005-09-02 | $16.84 | $16.84 | 19,000 | — | — |
| 2005-09-01 | $17.00 | $17.00 | 31,700 | — | — |
| 2005-08-31 | $17.42 | $17.42 | 26,700 | — | — |
| 2005-08-30 | $17.28 | $17.28 | 6,300 | — | — |
| 2005-08-29 | $17.42 | $17.42 | 41,100 | — | — |
| 2005-08-26 | $16.90 | $16.90 | 16,800 | — | — |
| 2005-08-25 | $17.46 | $17.46 | 35,400 | — | — |
| 2005-08-24 | $17.87 | $17.87 | 35,500 | — | — |
| 2005-08-23 | $17.98 | $17.98 | 48,700 | — | — |
| 2005-08-22 | $17.87 | $17.87 | 21,300 | — | — |
| 2005-08-19 | $17.61 | $17.61 | 14,100 | — | — |
| 2005-08-18 | $17.05 | $17.05 | 29,800 | — | — |
| 2005-08-17 | $17.16 | $17.16 | 39,500 | — | — |
| 2005-08-16 | $17.67 | $17.67 | 35,600 | — | — |
| 2005-08-15 | $18.25 | $18.25 | 21,500 | — | — |
| 2005-08-12 | $18.16 | $18.16 | 40,500 | — | — |
| 2005-08-11 | $18.50 | $18.50 | 13,200 | — | — |
| 2005-08-10 | $18.30 | $18.30 | 59,300 | — | — |
| 2005-08-09 | $17.71 | $17.71 | 28,500 | — | — |
| 2005-08-08 | $17.68 | $17.68 | 39,400 | — | — |
| 2005-08-05 | $17.48 | $17.48 | 64,200 | — | — |
| 2005-08-04 | $17.60 | $17.60 | 28,800 | — | — |
| 2005-08-03 | $17.61 | $17.61 | 25,700 | — | — |
| 2005-08-02 | $17.61 | $17.61 | 13,400 | — | — |
| 2005-08-01 | $17.77 | $17.77 | 9,100 | — | — |
| 2005-07-29 | $18.20 | $18.20 | 33,400 | — | — |
| 2005-07-28 | $18.28 | $18.28 | 14,800 | — | — |
| 2005-07-27 | $17.33 | $17.33 | 24,100 | — | — |
| 2005-07-26 | $18.12 | $18.12 | 14,000 | — | — |
| 2005-07-25 | $18.44 | $18.44 | 47,500 | — | — |
| 2005-07-22 | $18.36 | $18.36 | 20,400 | — | — |
| 2005-07-21 | $18.01 | $18.01 | 11,800 | — | — |
| 2005-07-20 | $18.23 | $18.23 | 17,200 | — | — |
| 2005-07-19 | $18.09 | $18.09 | 24,100 | — | — |
| 2005-07-18 | $17.86 | $17.86 | 21,100 | — | — |
| 2005-07-15 | $18.50 | $18.50 | 34,100 | — | — |
| 2005-07-14 | $17.33 | $17.33 | 21,700 | — | — |
| 2005-07-13 | $17.73 | $17.73 | 13,300 | — | — |
| 2005-07-12 | $17.71 | $17.71 | 5,700 | — | — |
| 2005-07-11 | $17.77 | $17.77 | 24,400 | — | — |
| 2005-07-08 | $17.77 | $17.77 | 35,200 | — | — |
| 2005-07-07 | $16.99 | $16.99 | 24,600 | — | — |
| 2005-07-06 | $16.80 | $16.80 | 21,700 | — | — |
| 2005-07-05 | $17.48 | $17.48 | 37,800 | — | — |
| 2005-07-01 | $16.29 | $16.29 | 5,000 | — | — |
| 2005-06-30 | $16.59 | $16.59 | 27,200 | — | — |
| 2005-06-29 | $16.96 | $16.96 | 20,300 | — | — |
| 2005-06-28 | $16.60 | $16.60 | 51,300 | — | — |
| 2005-06-27 | $15.89 | $15.89 | 66,600 | — | — |
| 2005-06-24 | $16.00 | $16.00 | 105,500 | — | — |
| 2005-06-23 | $16.23 | $16.23 | 56,500 | — | — |
| 2005-06-22 | $17.10 | $17.10 | 45,900 | — | — |
| 2005-06-21 | $16.43 | $16.43 | 77,300 | — | — |
| 2005-06-20 | $17.32 | $17.32 | 50,500 | — | — |
| 2005-06-17 | $17.67 | $17.67 | 73,000 | — | — |
| 2005-06-16 | $17.48 | $17.48 | 56,200 | — | — |
| 2005-06-15 | $17.42 | $17.42 | 29,300 | — | — |
| 2005-06-14 | $17.43 | $17.43 | 13,500 | — | — |
| 2005-06-13 | $17.13 | $17.13 | 12,100 | — | — |
| 2005-06-10 | $17.48 | $17.48 | 14,700 | — | — |
| 2005-06-09 | $17.33 | $17.33 | 20,400 | — | — |
| 2005-06-08 | $17.10 | $17.10 | 15,700 | — | — |
| 2005-06-07 | $17.35 | $17.35 | 32,100 | — | — |
| 2005-06-06 | $17.45 | $17.45 | 10,300 | — | — |
| 2005-06-03 | $17.23 | $17.23 | 30,800 | — | — |
| 2005-06-02 | $17.33 | $17.33 | 11,900 | — | — |
| 2005-06-01 | $17.28 | $17.28 | 20,300 | — | — |
| 2005-05-31 | $16.68 | $16.68 | 25,200 | — | — |
| 2005-05-27 | $17.11 | $17.11 | 13,400 | — | — |
| 2005-05-26 | $17.40 | $17.40 | 16,900 | — | — |
| 2005-05-25 | $16.84 | $16.84 | 13,600 | — | — |
| 2005-05-24 | $17.30 | $17.30 | 30,300 | — | — |
| 2005-05-23 | $17.53 | $17.53 | 11,600 | — | — |
| 2005-05-20 | $17.75 | $17.75 | 32,200 | — | — |
| 2005-05-19 | $17.23 | $17.23 | 54,600 | — | — |
| 2005-05-18 | $16.73 | $16.73 | 43,600 | — | — |
| 2005-05-17 | $16.39 | $16.39 | 57,600 | — | — |
| 2005-05-16 | $16.61 | $16.61 | 30,200 | — | — |
| 2005-05-13 | $16.29 | $16.29 | 47,900 | — | — |
| 2005-05-12 | $16.96 | $16.96 | 228,900 | — | — |
| 2005-05-11 | $16.45 | $16.45 | 27,400 | — | — |
| 2005-05-10 | $16.57 | $16.57 | 61,200 | — | — |
| 2005-05-09 | $17.27 | $17.27 | 29,500 | — | — |
| 2005-05-06 | $17.51 | $17.51 | 31,300 | — | — |
| 2005-05-05 | $17.47 | $17.47 | 113,700 | — | — |
| 2005-05-04 | $17.33 | $17.33 | 58,200 | — | — |
| 2005-05-03 | $17.05 | $17.05 | 102,600 | — | — |
| 2005-05-02 | $17.05 | $17.05 | 27,100 | — | — |
| 2005-04-29 | $16.39 | $16.39 | 130,300 | — | — |
| 2005-04-28 | $15.84 | $15.84 | 31,700 | — | — |
| 2005-04-27 | $16.37 | $16.37 | 14,600 | — | — |
| 2005-04-26 | $16.42 | $16.42 | 19,700 | — | — |
| 2005-04-25 | $17.01 | $17.01 | 24,900 | — | — |
| 2005-04-22 | $16.94 | $16.94 | 58,300 | — | — |
| 2005-04-21 | $17.05 | $17.05 | 52,200 | — | — |
| 2005-04-20 | $16.30 | $16.30 | 63,300 | — | — |
| 2005-04-19 | $16.60 | $16.60 | 105,300 | — | — |
| 2005-04-18 | $16.45 | $16.45 | 42,600 | — | — |
| 2005-04-15 | $16.39 | $16.39 | 41,500 | — | — |
| 2005-04-14 | $16.46 | $16.46 | 57,400 | — | — |
| 2005-04-13 | $16.85 | $16.85 | 82,700 | — | — |
| 2005-04-12 | $16.94 | $16.94 | 135,800 | — | — |
| 2005-04-11 | $16.50 | $16.50 | 45,900 | — | — |
| 2005-04-08 | $16.50 | $16.50 | 16,400 | — | — |
| 2005-04-07 | $16.63 | $16.63 | 31,700 | — | — |
| 2005-04-06 | $16.57 | $16.57 | 17,300 | — | — |
| 2005-04-05 | $16.52 | $16.52 | 42,700 | — | — |
| 2005-04-04 | $16.63 | $16.63 | 79,900 | — | — |
| 2005-04-01 | $16.62 | $16.62 | 44,800 | — | — |
| 2005-03-31 | $16.88 | $16.88 | 110,500 | — | — |
| 2005-03-30 | $16.79 | $16.79 | 66,000 | — | — |
| 2005-03-29 | $16.50 | $16.50 | 28,200 | — | — |
| 2005-03-28 | $16.94 | $16.94 | 41,300 | — | — |
| 2005-03-24 | $17.00 | $17.00 | 65,500 | — | — |
| 2005-03-23 | $16.96 | $16.96 | 66,800 | — | — |
| 2005-03-22 | $16.99 | $16.99 | 40,800 | — | — |
| 2005-03-21 | $16.97 | $16.97 | 52,300 | — | — |
| 2005-03-18 | $16.95 | $16.95 | 56,600 | — | — |
| 2005-03-17 | $17.01 | $17.01 | 49,900 | — | — |
| 2005-03-16 | $17.23 | $17.23 | 30,700 | — | — |
| 2005-03-15 | $17.16 | $17.16 | 19,900 | — | — |
| 2005-03-14 | $17.70 | $17.70 | 16,200 | — | — |
| 2005-03-11 | $17.50 | $17.50 | 15,600 | — | — |
| 2005-03-10 | $17.89 | $17.89 | 24,000 | — | — |
| 2005-03-09 | $18.00 | $18.00 | 29,100 | — | — |
| 2005-03-08 | $18.38 | $18.38 | 46,800 | — | — |
| 2005-03-07 | $18.24 | $18.24 | 48,300 | — | — |
| 2005-03-04 | $18.07 | $18.07 | 52,100 | — | — |
| 2005-03-03 | $18.16 | $18.16 | 69,600 | — | — |
| 2005-03-02 | $17.62 | $17.62 | 38,900 | — | — |
| 2005-03-01 | $17.28 | $17.28 | 65,200 | — | — |
| 2005-02-28 | $17.02 | $17.02 | 53,100 | — | — |
| 2005-02-25 | $17.71 | $17.71 | 42,500 | — | — |
| 2005-02-24 | $16.82 | $16.82 | 19,000 | — | — |
| 2005-02-23 | $17.03 | $17.03 | 44,700 | — | — |
| 2005-02-22 | $16.89 | $16.89 | 23,900 | — | — |
| 2005-02-18 | $17.06 | $17.06 | 32,400 | — | — |
| 2005-02-17 | $16.89 | $16.89 | 132,800 | — | — |
| 2005-02-16 | $17.58 | $17.58 | 84,400 | — | — |
| 2005-02-15 | $16.66 | $16.66 | 44,900 | — | — |
| 2005-02-14 | $17.30 | $17.30 | 20,600 | — | — |
| 2005-02-11 | $17.30 | $17.30 | 33,500 | — | — |
| 2005-02-10 | $17.19 | $17.19 | 32,000 | — | — |
| 2005-02-09 | $17.66 | $17.66 | 60,000 | — | — |
| 2005-02-08 | $17.65 | $17.65 | 16,400 | — | — |
| 2005-02-07 | $17.73 | $17.73 | 36,400 | — | — |
| 2005-02-04 | $18.02 | $18.02 | 33,400 | — | — |
| 2005-02-03 | $17.72 | $17.72 | 28,400 | — | — |
| 2005-02-02 | $17.17 | $17.17 | 64,000 | — | — |
| 2005-02-01 | $17.38 | $17.38 | 14,800 | — | — |
| 2005-01-31 | $16.96 | $16.96 | 18,500 | — | — |
| 2005-01-28 | $16.67 | $16.67 | 18,900 | — | — |
| 2005-01-27 | $16.72 | $16.72 | 15,700 | — | — |
| 2005-01-26 | $16.89 | $16.89 | 44,500 | — | — |
| 2005-01-25 | $16.53 | $16.53 | 72,100 | — | — |
| 2005-01-24 | $16.75 | $16.75 | 82,700 | — | — |
| 2005-01-21 | $17.43 | $17.43 | 26,000 | — | — |
| 2005-01-20 | $17.50 | $17.50 | 38,200 | — | — |
| 2005-01-19 | $17.40 | $17.40 | 43,000 | — | — |
| 2005-01-18 | $17.65 | $17.65 | 43,900 | — | — |
| 2005-01-14 | $17.62 | $17.62 | 29,200 | — | — |
| 2005-01-13 | $17.48 | $17.48 | 20,000 | — | — |
| 2005-01-12 | $17.50 | $17.50 | 15,300 | — | — |
| 2005-01-11 | $17.66 | $17.66 | 10,100 | — | — |
| 2005-01-10 | $17.69 | $17.69 | 20,800 | — | — |
| 2005-01-07 | $17.42 | $17.42 | 24,100 | — | — |
| 2005-01-06 | $17.87 | $17.87 | 68,200 | — | — |
| 2005-01-05 | $17.00 | $17.00 | 26,000 | — | — |
| 2005-01-04 | $17.33 | $17.33 | 51,400 | — | — |
| 2005-01-03 | $17.25 | $17.25 | 34,800 | — | — |