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
- 1992-05-29 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 | $18.47 | $18.47 | 45,800 | — | — |
| 2005-12-29 | $19.13 | $19.13 | 23,800 | — | — |
| 2005-12-28 | $19.00 | $19.00 | 15,100 | — | — |
| 2005-12-27 | $19.02 | $19.02 | 19,000 | — | — |
| 2005-12-23 | $19.32 | $19.32 | 17,500 | — | — |
| 2005-12-22 | $19.31 | $19.31 | 26,700 | — | — |
| 2005-12-21 | $18.94 | $18.94 | 45,800 | — | — |
| 2005-12-20 | $18.45 | $18.45 | 78,000 | — | — |
| 2005-12-19 | $18.05 | $18.05 | 49,400 | — | — |
| 2005-12-16 | $18.64 | $18.64 | 116,000 | — | — |
| 2005-12-15 | $18.46 | $18.46 | 68,400 | — | — |
| 2005-12-14 | $18.98 | $18.98 | 44,400 | — | — |
| 2005-12-13 | $19.68 | $19.68 | 33,700 | — | — |
| 2005-12-12 | $19.95 | $19.95 | 36,100 | — | — |
| 2005-12-09 | $19.72 | $19.72 | 27,400 | — | — |
| 2005-12-08 | $20.19 | $20.19 | 38,300 | — | — |
| 2005-12-07 | $20.51 | $20.51 | 142,500 | — | — |
| 2005-12-06 | $20.50 | $20.50 | 171,300 | — | — |
| 2005-12-05 | $19.95 | $19.95 | 43,300 | — | — |
| 2005-12-02 | $20.00 | $20.00 | 43,300 | — | — |
| 2005-12-01 | $19.91 | $19.91 | 111,500 | — | — |
| 2005-11-30 | $19.79 | $19.79 | 41,200 | — | — |
| 2005-11-29 | $19.78 | $19.78 | 28,200 | — | — |
| 2005-11-28 | $19.76 | $19.76 | 42,300 | — | — |
| 2005-11-25 | $19.82 | $19.82 | 29,400 | — | — |
| 2005-11-23 | $19.80 | $19.80 | 34,900 | — | — |
| 2005-11-22 | $19.97 | $19.97 | 50,200 | — | — |
| 2005-11-21 | $19.84 | $19.84 | 45,600 | — | — |
| 2005-11-18 | $19.97 | $19.97 | 57,200 | — | — |
| 2005-11-17 | $19.23 | $19.23 | 103,000 | — | — |
| 2005-11-16 | $18.76 | $18.76 | 32,200 | — | — |
| 2005-11-15 | $18.80 | $18.80 | 34,700 | — | — |
| 2005-11-14 | $18.92 | $18.92 | 22,200 | — | — |
| 2005-11-11 | $18.97 | $18.97 | 68,200 | — | — |
| 2005-11-10 | $18.15 | $18.15 | 115,200 | — | — |
| 2005-11-09 | $18.01 | $18.01 | 31,200 | — | — |
| 2005-11-08 | $17.75 | $17.75 | 11,900 | — | — |
| 2005-11-07 | $18.04 | $18.04 | 41,300 | — | — |
| 2005-11-04 | $18.60 | $18.60 | 33,100 | — | — |
| 2005-11-03 | $18.97 | $18.97 | 29,400 | — | — |
| 2005-11-02 | $18.50 | $18.50 | 46,800 | — | — |
| 2005-11-01 | $17.68 | $17.68 | 36,900 | — | — |
| 2005-10-31 | $18.02 | $18.02 | 68,200 | — | — |
| 2005-10-28 | $17.26 | $17.26 | 32,200 | — | — |
| 2005-10-27 | $16.55 | $16.55 | 46,000 | — | — |
| 2005-10-26 | $16.01 | $16.01 | 52,100 | — | — |
| 2005-10-25 | $16.25 | $16.25 | 81,000 | — | — |
| 2005-10-24 | $16.79 | $16.79 | 17,700 | — | — |
| 2005-10-21 | $16.76 | $16.76 | 31,800 | — | — |
| 2005-10-20 | $16.26 | $16.26 | 80,600 | — | — |
| 2005-10-19 | $16.26 | $16.26 | 172,400 | — | — |
| 2005-10-18 | $16.21 | $16.21 | 66,800 | — | — |
| 2005-10-17 | $16.78 | $16.78 | 44,300 | — | — |
| 2005-10-14 | $17.43 | $17.43 | 10,100 | — | — |
| 2005-10-13 | $17.15 | $17.15 | 37,700 | — | — |
| 2005-10-12 | $17.02 | $17.02 | 43,500 | — | — |
| 2005-10-11 | $17.35 | $17.35 | 100,100 | — | — |
| 2005-10-10 | $17.59 | $17.59 | 47,700 | — | — |
| 2005-10-07 | $17.65 | $17.65 | 27,600 | — | — |
| 2005-10-06 | $17.74 | $17.74 | 46,500 | — | — |
| 2005-10-05 | $17.65 | $17.65 | 128,900 | — | — |
| 2005-10-04 | $18.11 | $18.11 | 45,400 | — | — |
| 2005-10-03 | $18.50 | $18.50 | 24,000 | — | — |
| 2005-09-30 | $18.16 | $18.16 | 23,200 | — | — |
| 2005-09-29 | $18.49 | $18.49 | 63,900 | — | — |
| 2005-09-28 | $18.24 | $18.24 | 23,000 | — | — |
| 2005-09-27 | $18.38 | $18.38 | 22,300 | — | — |
| 2005-09-26 | $18.48 | $18.48 | 14,300 | — | — |
| 2005-09-23 | $18.38 | $18.38 | 25,000 | — | — |
| 2005-09-22 | $18.22 | $18.22 | 37,100 | — | — |
| 2005-09-21 | $18.10 | $18.10 | 28,700 | — | — |
| 2005-09-20 | $18.78 | $18.78 | 29,500 | — | — |
| 2005-09-19 | $18.58 | $18.58 | 29,300 | — | — |
| 2005-09-16 | $18.93 | $18.93 | 67,400 | — | — |
| 2005-09-15 | $18.41 | $18.41 | 80,100 | — | — |
| 2005-09-14 | $18.45 | $18.45 | 30,000 | — | — |
| 2005-09-13 | $18.56 | $18.56 | 32,200 | — | — |
| 2005-09-12 | $18.91 | $18.91 | 24,800 | — | — |
| 2005-09-09 | $19.03 | $19.03 | 21,100 | — | — |
| 2005-09-08 | $18.86 | $18.86 | 21,000 | — | — |
| 2005-09-07 | $19.04 | $19.04 | 45,700 | — | — |
| 2005-09-06 | $18.77 | $18.77 | 80,700 | — | — |
| 2005-09-02 | $18.26 | $18.26 | 11,700 | — | — |
| 2005-09-01 | $18.30 | $18.30 | 49,700 | — | — |
| 2005-08-31 | $18.88 | $18.88 | 42,700 | — | — |
| 2005-08-30 | $18.38 | $18.38 | 34,200 | — | — |
| 2005-08-29 | $18.54 | $18.54 | 27,300 | — | — |
| 2005-08-26 | $18.70 | $18.70 | 17,800 | — | — |
| 2005-08-25 | $18.40 | $18.40 | 34,200 | — | — |
| 2005-08-24 | $18.53 | $18.53 | 56,400 | — | — |
| 2005-08-23 | $18.42 | $18.42 | 31,300 | — | — |
| 2005-08-22 | $17.99 | $17.99 | 62,100 | — | — |
| 2005-08-19 | $18.21 | $18.21 | 26,800 | — | — |
| 2005-08-18 | $18.58 | $18.58 | 58,900 | — | — |
| 2005-08-17 | $18.65 | $18.65 | 22,100 | — | — |
| 2005-08-16 | $18.56 | $18.56 | 42,900 | — | — |
| 2005-08-15 | $18.59 | $18.59 | 56,200 | — | — |
| 2005-08-12 | $18.24 | $18.24 | 44,300 | — | — |
| 2005-08-11 | $18.25 | $18.25 | 130,300 | — | — |
| 2005-08-10 | $18.37 | $18.37 | 54,900 | — | — |
| 2005-08-09 | $18.40 | $18.40 | 52,400 | — | — |
| 2005-08-08 | $18.36 | $18.36 | 57,400 | — | — |
| 2005-08-05 | $18.45 | $18.45 | 104,300 | — | — |
| 2005-08-04 | $18.53 | $18.53 | 76,900 | — | — |
| 2005-08-03 | $19.37 | $19.37 | 104,400 | — | — |
| 2005-08-02 | $19.40 | $19.40 | 139,200 | — | — |
| 2005-08-01 | $18.42 | $18.42 | 51,400 | — | — |
| 2005-07-29 | $18.26 | $18.26 | 79,500 | — | — |
| 2005-07-28 | $18.44 | $18.44 | 117,600 | — | — |
| 2005-07-27 | $18.38 | $18.38 | 61,700 | — | — |
| 2005-07-26 | $18.95 | $18.95 | 38,200 | — | — |
| 2005-07-25 | $18.91 | $18.91 | 100,800 | — | — |
| 2005-07-22 | $18.78 | $18.78 | 76,500 | — | — |
| 2005-07-21 | $18.42 | $18.42 | 95,100 | — | — |
| 2005-07-20 | $18.91 | $18.91 | 105,600 | — | — |
| 2005-07-19 | $18.85 | $18.85 | 70,600 | — | — |
| 2005-07-18 | $18.88 | $18.88 | 132,000 | — | — |
| 2005-07-15 | $18.94 | $18.94 | 47,100 | — | — |
| 2005-07-14 | $19.00 | $19.00 | 60,000 | — | — |
| 2005-07-13 | $18.93 | $18.93 | 89,000 | — | — |
| 2005-07-12 | $19.42 | $19.42 | 67,600 | — | — |
| 2005-07-11 | $19.51 | $19.51 | 48,700 | — | — |
| 2005-07-08 | $19.66 | $19.66 | 52,700 | — | — |
| 2005-07-07 | $19.46 | $19.46 | 72,700 | — | — |
| 2005-07-06 | $19.50 | $19.50 | 81,200 | — | — |
| 2005-07-05 | $19.25 | $19.25 | 85,800 | — | — |
| 2005-07-01 | $18.95 | $18.95 | 57,600 | — | — |
| 2005-06-30 | $19.18 | $19.18 | 54,400 | — | — |
| 2005-06-29 | $18.95 | $18.95 | 115,400 | — | — |
| 2005-06-28 | $18.88 | $18.88 | 155,900 | — | — |
| 2005-06-27 | $18.51 | $18.51 | 104,700 | — | — |
| 2005-06-24 | $18.59 | $18.59 | 549,000 | — | — |
| 2005-06-23 | $18.70 | $18.70 | 98,500 | — | — |
| 2005-06-22 | $18.49 | $18.49 | 37,200 | — | — |
| 2005-06-21 | $18.25 | $18.25 | 114,200 | — | — |
| 2005-06-20 | $18.59 | $18.59 | 95,400 | — | — |
| 2005-06-17 | $18.70 | $18.70 | 154,200 | — | — |
| 2005-06-16 | $18.71 | $18.71 | 169,700 | — | — |
| 2005-06-15 | $17.50 | $17.50 | 182,700 | — | — |
| 2005-06-14 | $17.43 | $17.43 | 131,000 | — | — |
| 2005-06-13 | $17.47 | $17.47 | 135,100 | — | — |
| 2005-06-10 | $17.50 | $17.50 | 146,300 | — | — |
| 2005-06-09 | $17.38 | $17.38 | 100,900 | — | — |
| 2005-06-08 | $17.40 | $17.40 | 56,600 | — | — |
| 2005-06-07 | $17.36 | $17.36 | 91,400 | — | — |
| 2005-06-06 | $17.45 | $17.45 | 124,100 | — | — |
| 2005-06-03 | $17.50 | $17.50 | 57,100 | — | — |
| 2005-06-02 | $17.48 | $17.48 | 52,700 | — | — |
| 2005-06-01 | $16.55 | $16.55 | 62,900 | — | — |
| 2005-05-31 | $16.03 | $16.03 | 84,800 | — | — |
| 2005-05-27 | $16.03 | $16.03 | 70,100 | — | — |
| 2005-05-26 | $15.98 | $15.98 | 46,300 | — | — |
| 2005-05-25 | $15.98 | $15.98 | 43,900 | — | — |
| 2005-05-24 | $15.94 | $15.94 | 44,200 | — | — |
| 2005-05-23 | $15.78 | $15.78 | 102,100 | — | — |
| 2005-05-20 | $16.94 | $16.94 | 38,400 | — | — |
| 2005-05-19 | $16.30 | $16.30 | 46,800 | — | — |
| 2005-05-18 | $15.79 | $15.79 | 48,000 | — | — |
| 2005-05-17 | $15.55 | $15.55 | 58,900 | — | — |
| 2005-05-16 | $15.50 | $15.50 | 22,500 | — | — |
| 2005-05-13 | $15.54 | $15.54 | 54,300 | — | — |
| 2005-05-12 | $15.39 | $15.39 | 61,100 | — | — |
| 2005-05-11 | $15.59 | $15.59 | 14,000 | — | — |
| 2005-05-10 | $15.03 | $15.03 | 72,300 | — | — |
| 2005-05-09 | $14.87 | $14.87 | 15,100 | — | — |
| 2005-05-06 | $14.97 | $14.97 | 15,600 | — | — |
| 2005-05-05 | $14.74 | $14.74 | 10,200 | — | — |
| 2005-05-04 | $14.60 | $14.60 | 13,700 | — | — |
| 2005-05-03 | $14.68 | $14.68 | 16,300 | — | — |
| 2005-05-02 | $14.59 | $14.59 | 45,900 | — | — |
| 2005-04-29 | $14.43 | $14.43 | 28,500 | — | — |
| 2005-04-28 | $14.09 | $14.09 | 17,700 | — | — |
| 2005-04-27 | $14.00 | $14.00 | 29,500 | — | — |
| 2005-04-26 | $14.02 | $14.02 | 19,200 | — | — |
| 2005-04-25 | $14.10 | $14.10 | 8,300 | — | — |
| 2005-04-22 | $13.96 | $13.96 | 15,300 | — | — |
| 2005-04-21 | $14.03 | $14.03 | 14,600 | — | — |
| 2005-04-20 | $14.11 | $14.11 | 5,100 | — | — |
| 2005-04-19 | $14.20 | $14.20 | 12,300 | — | — |
| 2005-04-18 | $13.99 | $13.99 | 15,400 | — | — |
| 2005-04-15 | $14.05 | $14.05 | 12,000 | — | — |
| 2005-04-14 | $14.19 | $14.19 | 8,000 | — | — |
| 2005-04-13 | $14.18 | $14.18 | 14,200 | — | — |
| 2005-04-12 | $14.30 | $14.30 | 20,100 | — | — |
| 2005-04-11 | $14.30 | $14.30 | 21,900 | — | — |
| 2005-04-08 | $14.35 | $14.35 | 43,200 | — | — |
| 2005-04-07 | $14.30 | $14.30 | 10,100 | — | — |
| 2005-04-06 | $14.27 | $14.27 | 36,300 | — | — |
| 2005-04-05 | $13.80 | $13.80 | 21,600 | — | — |
| 2005-04-04 | $14.00 | $14.00 | 17,100 | — | — |
| 2005-04-01 | $14.09 | $14.09 | 19,300 | — | — |
| 2005-03-31 | $13.98 | $13.98 | 24,500 | — | — |
| 2005-03-30 | $13.56 | $13.56 | 7,900 | — | — |
| 2005-03-29 | $13.61 | $13.61 | 31,600 | — | — |
| 2005-03-28 | $13.58 | $13.58 | 53,900 | — | — |
| 2005-03-24 | $13.34 | $13.34 | 80,800 | — | — |
| 2005-03-23 | $13.54 | $13.54 | 26,400 | — | — |
| 2005-03-22 | $13.54 | $13.54 | 4,900 | — | — |
| 2005-03-21 | $13.51 | $13.51 | 52,700 | — | — |
| 2005-03-18 | $13.57 | $13.57 | 44,700 | — | — |
| 2005-03-17 | $13.73 | $13.73 | 41,500 | — | — |
| 2005-03-16 | $13.73 | $13.73 | 5,800 | — | — |
| 2005-03-15 | $13.70 | $13.70 | 19,700 | — | — |
| 2005-03-14 | $13.51 | $13.51 | 8,600 | — | — |
| 2005-03-11 | $13.70 | $13.70 | 53,000 | — | — |
| 2005-03-10 | $13.90 | $13.90 | 11,800 | — | — |
| 2005-03-09 | $13.86 | $13.86 | 33,800 | — | — |
| 2005-03-08 | $13.88 | $13.88 | 28,000 | — | — |
| 2005-03-07 | $14.12 | $14.12 | 115,200 | — | — |
| 2005-03-04 | $14.05 | $14.05 | 18,000 | — | — |
| 2005-03-03 | $13.95 | $13.95 | 10,900 | — | — |
| 2005-03-02 | $13.70 | $13.70 | 12,200 | — | — |
| 2005-03-01 | $13.85 | $13.85 | 22,700 | — | — |
| 2005-02-28 | $13.67 | $13.67 | 11,100 | — | — |
| 2005-02-25 | $14.00 | $14.00 | 17,800 | — | — |
| 2005-02-24 | $13.90 | $13.90 | 4,400 | — | — |
| 2005-02-23 | $13.97 | $13.97 | 34,500 | — | — |
| 2005-02-22 | $13.94 | $13.94 | 33,700 | — | — |
| 2005-02-18 | $13.91 | $13.91 | 51,900 | — | — |
| 2005-02-17 | $14.10 | $14.10 | 3,600 | — | — |
| 2005-02-16 | $14.06 | $14.06 | 17,200 | — | — |
| 2005-02-15 | $14.12 | $14.12 | 7,800 | — | — |
| 2005-02-14 | $13.90 | $13.90 | 39,700 | — | — |
| 2005-02-11 | $13.59 | $13.59 | 30,100 | — | — |
| 2005-02-10 | $14.19 | $14.19 | 7,600 | — | — |
| 2005-02-09 | $14.10 | $14.10 | 20,000 | — | — |
| 2005-02-08 | $14.70 | $14.70 | 3,400 | — | — |
| 2005-02-07 | $14.99 | $14.99 | 9,700 | — | — |
| 2005-02-04 | $14.84 | $14.84 | 9,000 | — | — |
| 2005-02-03 | $14.96 | $14.96 | 20,000 | — | — |
| 2005-02-02 | $14.83 | $14.83 | 34,300 | — | — |
| 2005-02-01 | $15.22 | $15.22 | 15,800 | — | — |
| 2005-01-31 | $14.50 | $14.50 | 47,100 | — | — |
| 2005-01-28 | $14.18 | $14.18 | 22,700 | — | — |
| 2005-01-27 | $13.77 | $13.77 | 93,400 | — | — |
| 2005-01-26 | $14.38 | $14.38 | 41,100 | — | — |
| 2005-01-25 | $15.18 | $15.18 | 23,000 | — | — |
| 2005-01-24 | $15.15 | $15.15 | 13,900 | — | — |
| 2005-01-21 | $15.35 | $15.35 | 20,200 | — | — |
| 2005-01-20 | $15.41 | $15.41 | 84,800 | — | — |
| 2005-01-19 | $15.15 | $15.15 | 20,200 | — | — |
| 2005-01-18 | $15.50 | $15.50 | 105,700 | — | — |
| 2005-01-14 | $15.35 | $15.35 | 39,500 | — | — |
| 2005-01-13 | $15.53 | $15.53 | 162,300 | — | — |
| 2005-01-12 | $15.39 | $15.39 | 18,300 | — | — |
| 2005-01-11 | $15.44 | $15.44 | 16,300 | — | — |
| 2005-01-10 | $15.63 | $15.63 | 11,200 | — | — |
| 2005-01-07 | $15.58 | $15.58 | 9,600 | — | — |
| 2005-01-06 | $15.66 | $15.66 | 10,200 | — | — |
| 2005-01-05 | $15.72 | $15.72 | 49,900 | — | — |
| 2005-01-04 | $15.51 | $15.51 | 37,900 | — | — |
| 2005-01-03 | $15.63 | $15.63 | 19,000 | — | — |