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
- 1994-11-29 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 | $17.33 | $17.33 | 624,900 | — | — |
| 2005-12-29 | $17.38 | $17.38 | 987,100 | — | — |
| 2005-12-28 | $17.01 | $17.01 | 287,100 | — | — |
| 2005-12-27 | $16.86 | $16.86 | 342,500 | — | — |
| 2005-12-23 | $17.08 | $17.08 | 826,900 | — | — |
| 2005-12-22 | $17.49 | $17.49 | 432,200 | — | — |
| 2005-12-21 | $17.32 | $17.32 | 658,300 | — | — |
| 2005-12-20 | $17.28 | $17.28 | 366,800 | — | — |
| 2005-12-19 | $17.31 | $17.31 | 369,400 | — | — |
| 2005-12-16 | $17.73 | $17.73 | 541,800 | — | — |
| 2005-12-15 | $18.26 | $18.26 | 505,700 | — | — |
| 2005-12-14 | $18.32 | $18.32 | 345,200 | — | — |
| 2005-12-13 | $18.40 | $18.40 | 503,600 | — | — |
| 2005-12-12 | $18.35 | $18.35 | 398,000 | — | — |
| 2005-12-09 | $18.57 | $18.57 | 452,700 | — | — |
| 2005-12-08 | $18.26 | $18.26 | 362,800 | — | — |
| 2005-12-07 | $18.25 | $18.25 | 307,000 | — | — |
| 2005-12-06 | $18.54 | $18.54 | 600,900 | — | — |
| 2005-12-05 | $18.16 | $18.16 | 287,700 | — | — |
| 2005-12-02 | $18.15 | $18.15 | 334,300 | — | — |
| 2005-12-01 | $18.31 | $18.31 | 448,600 | — | — |
| 2005-11-30 | $17.71 | $17.71 | 364,700 | — | — |
| 2005-11-29 | $17.45 | $17.45 | 283,000 | — | — |
| 2005-11-28 | $17.50 | $17.50 | 320,600 | — | — |
| 2005-11-25 | $17.84 | $17.84 | 162,700 | — | — |
| 2005-11-23 | $17.80 | $17.80 | 313,800 | — | — |
| 2005-11-22 | $17.71 | $17.71 | 351,400 | — | — |
| 2005-11-21 | $17.46 | $17.46 | 558,500 | — | — |
| 2005-11-18 | $17.19 | $17.19 | 604,200 | — | — |
| 2005-11-17 | $16.27 | $16.27 | 379,100 | — | — |
| 2005-11-16 | $15.82 | $15.82 | 265,200 | — | — |
| 2005-11-15 | $15.84 | $15.84 | 386,800 | — | — |
| 2005-11-14 | $16.37 | $16.37 | 430,900 | — | — |
| 2005-11-11 | $15.93 | $15.93 | 493,000 | — | — |
| 2005-11-10 | $15.76 | $15.76 | 274,800 | — | — |
| 2005-11-09 | $15.79 | $15.79 | 315,800 | — | — |
| 2005-11-08 | $15.80 | $15.80 | 246,100 | — | — |
| 2005-11-07 | $15.92 | $15.92 | 452,900 | — | — |
| 2005-11-04 | $15.71 | $15.71 | 612,500 | — | — |
| 2005-11-03 | $15.99 | $15.99 | 994,400 | — | — |
| 2005-11-02 | $15.77 | $15.77 | 255,000 | — | — |
| 2005-11-01 | $15.59 | $15.59 | 253,700 | — | — |
| 2005-10-31 | $15.82 | $15.82 | 381,700 | — | — |
| 2005-10-28 | $15.60 | $15.60 | 431,800 | — | — |
| 2005-10-27 | $15.64 | $15.64 | 444,800 | — | — |
| 2005-10-26 | $15.82 | $15.82 | 507,700 | — | — |
| 2005-10-25 | $15.84 | $15.84 | 608,200 | — | — |
| 2005-10-24 | $16.04 | $16.04 | 4,383,700 | — | — |
| 2005-10-21 | $17.07 | $17.07 | 541,800 | — | — |
| 2005-10-20 | $16.94 | $16.94 | 333,500 | — | — |
| 2005-10-19 | $16.77 | $16.77 | 714,200 | — | — |
| 2005-10-18 | $16.90 | $16.90 | 933,100 | — | — |
| 2005-10-17 | $17.02 | $17.02 | 606,300 | — | — |
| 2005-10-14 | $16.85 | $16.85 | 372,600 | — | — |
| 2005-10-13 | $16.92 | $16.92 | 772,400 | — | — |
| 2005-10-12 | $15.90 | $15.90 | 636,300 | — | — |
| 2005-10-11 | $15.82 | $15.82 | 897,800 | — | — |
| 2005-10-10 | $15.62 | $15.62 | 527,300 | — | — |
| 2005-10-07 | $15.64 | $15.64 | 302,500 | — | — |
| 2005-10-06 | $15.64 | $15.64 | 355,400 | — | — |
| 2005-10-05 | $15.65 | $15.65 | 333,600 | — | — |
| 2005-10-04 | $16.22 | $16.22 | 533,100 | — | — |
| 2005-10-03 | $16.07 | $16.07 | 485,600 | — | — |
| 2005-09-30 | $16.04 | $16.04 | 278,500 | — | — |
| 2005-09-29 | $16.12 | $16.12 | 380,800 | — | — |
| 2005-09-28 | $16.00 | $16.00 | 598,600 | — | — |
| 2005-09-27 | $15.79 | $15.79 | 351,900 | — | — |
| 2005-09-26 | $15.87 | $15.87 | 338,100 | — | — |
| 2005-09-23 | $15.97 | $15.97 | 292,800 | — | — |
| 2005-09-22 | $15.85 | $15.85 | 543,700 | — | — |
| 2005-09-21 | $15.84 | $15.84 | 1,006,100 | — | — |
| 2005-09-20 | $16.18 | $16.18 | 804,100 | — | — |
| 2005-09-19 | $16.43 | $16.43 | 366,700 | — | — |
| 2005-09-16 | $16.45 | $16.45 | 1,450,000 | — | — |
| 2005-09-15 | $17.05 | $17.05 | 1,097,300 | — | — |
| 2005-09-14 | $18.24 | $18.24 | 276,100 | — | — |
| 2005-09-13 | $18.55 | $18.55 | 348,900 | — | — |
| 2005-09-12 | $18.80 | $18.80 | 382,300 | — | — |
| 2005-09-09 | $18.84 | $18.84 | 235,900 | — | — |
| 2005-09-08 | $18.86 | $18.86 | 331,700 | — | — |
| 2005-09-07 | $18.65 | $18.65 | 318,400 | — | — |
| 2005-09-06 | $18.71 | $18.71 | 292,600 | — | — |
| 2005-09-02 | $18.55 | $18.55 | 474,500 | — | — |
| 2005-09-01 | $18.46 | $18.46 | 940,000 | — | — |
| 2005-08-31 | $18.38 | $18.38 | 536,900 | — | — |
| 2005-08-30 | $17.97 | $17.97 | 649,300 | — | — |
| 2005-08-29 | $18.53 | $18.53 | 248,000 | — | — |
| 2005-08-26 | $18.17 | $18.17 | 572,400 | — | — |
| 2005-08-25 | $18.82 | $18.82 | 469,100 | — | — |
| 2005-08-24 | $19.12 | $19.12 | 288,500 | — | — |
| 2005-08-23 | $19.15 | $19.15 | 353,100 | — | — |
| 2005-08-22 | $19.56 | $19.56 | 210,500 | — | — |
| 2005-08-19 | $19.38 | $19.38 | 308,900 | — | — |
| 2005-08-18 | $19.70 | $19.70 | 286,700 | — | — |
| 2005-08-17 | $19.70 | $19.70 | 486,300 | — | — |
| 2005-08-16 | $19.18 | $19.18 | 655,100 | — | — |
| 2005-08-15 | $19.03 | $19.03 | 607,300 | — | — |
| 2005-08-12 | $19.07 | $19.07 | 503,700 | — | — |
| 2005-08-11 | $19.84 | $19.84 | 257,500 | — | — |
| 2005-08-10 | $19.44 | $19.44 | 439,300 | — | — |
| 2005-08-09 | $19.41 | $19.41 | 381,200 | — | — |
| 2005-08-08 | $19.43 | $19.43 | 415,300 | — | — |
| 2005-08-05 | $19.77 | $19.77 | 493,800 | — | — |
| 2005-08-04 | $20.00 | $20.00 | 529,300 | — | — |
| 2005-08-03 | $20.91 | $20.91 | 907,200 | — | — |
| 2005-08-02 | $21.41 | $21.41 | 926,000 | — | — |
| 2005-08-01 | $20.50 | $20.50 | 610,700 | — | — |
| 2005-07-29 | $20.22 | $20.22 | 544,800 | — | — |
| 2005-07-28 | $19.80 | $19.80 | 516,900 | — | — |
| 2005-07-27 | $19.71 | $19.71 | 630,300 | — | — |
| 2005-07-26 | $19.87 | $19.87 | 1,231,900 | — | — |
| 2005-07-25 | $18.85 | $18.85 | 880,900 | — | — |
| 2005-07-22 | $18.40 | $18.40 | 378,000 | — | — |
| 2005-07-21 | $18.47 | $18.47 | 286,100 | — | — |
| 2005-07-20 | $19.01 | $19.01 | 304,400 | — | — |
| 2005-07-19 | $18.30 | $18.30 | 258,800 | — | — |
| 2005-07-18 | $17.88 | $17.88 | 160,700 | — | — |
| 2005-07-15 | $18.05 | $18.05 | 457,400 | — | — |
| 2005-07-14 | $18.13 | $18.13 | 512,300 | — | — |
| 2005-07-13 | $17.65 | $17.65 | 204,900 | — | — |
| 2005-07-12 | $17.43 | $17.43 | 302,000 | — | — |
| 2005-07-11 | $17.62 | $17.62 | 426,100 | — | — |
| 2005-07-08 | $16.97 | $16.97 | 258,900 | — | — |
| 2005-07-07 | $16.60 | $16.60 | 149,000 | — | — |
| 2005-07-06 | $16.60 | $16.60 | 295,600 | — | — |
| 2005-07-05 | $16.33 | $16.33 | 449,200 | — | — |
| 2005-07-01 | $15.98 | $15.98 | 588,800 | — | — |
| 2005-06-30 | $16.28 | $16.28 | 246,400 | — | — |
| 2005-06-29 | $16.68 | $16.68 | 242,100 | — | — |
| 2005-06-28 | $16.65 | $16.65 | 645,400 | — | — |
| 2005-06-27 | $16.82 | $16.82 | 373,800 | — | — |
| 2005-06-24 | $17.01 | $17.01 | 1,039,100 | — | — |
| 2005-06-23 | $16.68 | $16.68 | 433,100 | — | — |
| 2005-06-22 | $16.71 | $16.71 | 190,200 | — | — |
| 2005-06-21 | $16.76 | $16.76 | 209,100 | — | — |
| 2005-06-20 | $16.76 | $16.76 | 413,900 | — | — |
| 2005-06-17 | $16.65 | $16.65 | 546,300 | — | — |
| 2005-06-16 | $16.56 | $16.56 | 463,000 | — | — |
| 2005-06-15 | $16.28 | $16.28 | 440,500 | — | — |
| 2005-06-14 | $15.82 | $15.82 | 292,300 | — | — |
| 2005-06-13 | $15.55 | $15.55 | 175,500 | — | — |
| 2005-06-10 | $15.51 | $15.51 | 156,000 | — | — |
| 2005-06-09 | $15.69 | $15.69 | 229,900 | — | — |
| 2005-06-08 | $15.60 | $15.60 | 331,300 | — | — |
| 2005-06-07 | $15.60 | $15.60 | 577,600 | — | — |
| 2005-06-06 | $15.31 | $15.31 | 151,200 | — | — |
| 2005-06-03 | $15.45 | $15.45 | 407,000 | — | — |
| 2005-06-02 | $15.51 | $15.51 | 359,200 | — | — |
| 2005-06-01 | $15.34 | $15.34 | 283,300 | — | — |
| 2005-05-31 | $15.07 | $15.07 | 201,900 | — | — |
| 2005-05-27 | $15.00 | $15.00 | 246,000 | — | — |
| 2005-05-26 | $15.06 | $15.06 | 451,000 | — | — |
| 2005-05-25 | $14.77 | $14.77 | 402,100 | — | — |
| 2005-05-24 | $15.08 | $15.08 | 414,400 | — | — |
| 2005-05-23 | $15.21 | $15.21 | 632,600 | — | — |
| 2005-05-20 | $14.76 | $14.76 | 361,600 | — | — |
| 2005-05-19 | $14.81 | $14.81 | 356,400 | — | — |
| 2005-05-18 | $14.75 | $14.75 | 489,400 | — | — |
| 2005-05-17 | $14.26 | $14.26 | 260,700 | — | — |
| 2005-05-16 | $14.22 | $14.22 | 353,200 | — | — |
| 2005-05-13 | $13.93 | $13.93 | 305,900 | — | — |
| 2005-05-12 | $13.58 | $13.58 | 263,900 | — | — |
| 2005-05-11 | $13.70 | $13.70 | 368,000 | — | — |
| 2005-05-10 | $13.29 | $13.29 | 183,300 | — | — |
| 2005-05-09 | $13.35 | $13.35 | 209,800 | — | — |
| 2005-05-06 | $13.48 | $13.48 | 475,200 | — | — |
| 2005-05-05 | $13.43 | $13.43 | 279,500 | — | — |
| 2005-05-04 | $13.51 | $13.51 | 387,500 | — | — |
| 2005-05-03 | $13.31 | $13.31 | 546,700 | — | — |
| 2005-05-02 | $13.03 | $13.03 | 559,900 | — | — |
| 2005-04-29 | $13.31 | $13.31 | 687,800 | — | — |
| 2005-04-28 | $13.46 | $13.46 | 435,200 | — | — |
| 2005-04-27 | $13.96 | $13.96 | 671,600 | — | — |
| 2005-04-26 | $14.11 | $14.11 | 757,500 | — | — |
| 2005-04-25 | $14.69 | $14.69 | 505,000 | — | — |
| 2005-04-22 | $14.70 | $14.70 | 656,600 | — | — |
| 2005-04-21 | $14.92 | $14.92 | 818,700 | — | — |
| 2005-04-20 | $14.30 | $14.30 | 830,000 | — | — |
| 2005-04-19 | $14.18 | $14.18 | 352,400 | — | — |
| 2005-04-18 | $13.89 | $13.89 | 641,900 | — | — |
| 2005-04-15 | $13.92 | $13.92 | 527,600 | — | — |
| 2005-04-14 | $14.30 | $14.30 | 485,200 | — | — |
| 2005-04-13 | $14.77 | $14.77 | 410,400 | — | — |
| 2005-04-12 | $15.35 | $15.35 | 555,700 | — | — |
| 2005-04-11 | $15.26 | $15.26 | 1,241,500 | — | — |
| 2005-04-08 | $14.72 | $14.72 | 235,600 | — | — |
| 2005-04-07 | $14.88 | $14.88 | 219,600 | — | — |
| 2005-04-06 | $14.66 | $14.66 | 295,900 | — | — |
| 2005-04-05 | $14.46 | $14.46 | 297,500 | — | — |
| 2005-04-04 | $14.81 | $14.81 | 212,900 | — | — |
| 2005-04-01 | $14.87 | $14.87 | 406,500 | — | — |
| 2005-03-31 | $15.05 | $15.05 | 420,700 | — | — |
| 2005-03-30 | $15.17 | $15.17 | 356,900 | — | — |
| 2005-03-29 | $14.62 | $14.62 | 403,600 | — | — |
| 2005-03-28 | $14.94 | $14.94 | 411,900 | — | — |
| 2005-03-24 | $14.95 | $14.95 | 296,400 | — | — |
| 2005-03-23 | $15.00 | $15.00 | 434,000 | — | — |
| 2005-03-22 | $14.90 | $14.90 | 515,700 | — | — |
| 2005-03-21 | $15.04 | $15.04 | 607,700 | — | — |
| 2005-03-18 | $15.11 | $15.11 | 1,730,800 | — | — |
| 2005-03-17 | $14.51 | $14.51 | 915,400 | — | — |
| 2005-03-16 | $14.27 | $14.27 | 840,200 | — | — |
| 2005-03-15 | $13.97 | $13.97 | 327,700 | — | — |
| 2005-03-14 | $14.28 | $14.28 | 413,000 | — | — |
| 2005-03-11 | $14.35 | $14.35 | 379,300 | — | — |
| 2005-03-10 | $14.26 | $14.26 | 320,700 | — | — |
| 2005-03-09 | $14.36 | $14.36 | 339,400 | — | — |
| 2005-03-08 | $14.36 | $14.36 | 176,300 | — | — |
| 2005-03-07 | $14.59 | $14.59 | 348,000 | — | — |
| 2005-03-04 | $14.39 | $14.39 | 709,800 | — | — |
| 2005-03-03 | $14.48 | $14.48 | 677,700 | — | — |
| 2005-03-02 | $14.94 | $14.94 | 579,000 | — | — |
| 2005-03-01 | $15.29 | $15.29 | 444,400 | — | — |
| 2005-02-28 | $14.96 | $14.96 | 574,800 | — | — |
| 2005-02-25 | $15.35 | $15.35 | 598,100 | — | — |
| 2005-02-24 | $14.72 | $14.72 | 617,900 | — | — |
| 2005-02-23 | $14.76 | $14.76 | 519,200 | — | — |
| 2005-02-22 | $15.03 | $15.03 | 513,600 | — | — |
| 2005-02-18 | $15.25 | $15.25 | 503,500 | — | — |
| 2005-02-17 | $15.11 | $15.11 | 881,600 | — | — |
| 2005-02-16 | $15.65 | $15.65 | 1,068,800 | — | — |
| 2005-02-15 | $16.13 | $16.13 | 984,700 | — | — |
| 2005-02-14 | $16.20 | $16.20 | 1,426,000 | — | — |
| 2005-02-11 | $16.96 | $16.96 | 5,679,200 | — | — |
| 2005-02-10 | $18.86 | $18.86 | 822,900 | — | — |
| 2005-02-09 | $18.73 | $18.73 | 733,100 | — | — |
| 2005-02-08 | $18.84 | $18.84 | 978,100 | — | — |
| 2005-02-07 | $18.37 | $18.37 | 1,002,500 | — | — |
| 2005-02-04 | $18.20 | $18.20 | 543,800 | — | — |
| 2005-02-03 | $17.44 | $17.44 | 398,800 | — | — |
| 2005-02-02 | $17.42 | $17.42 | 354,000 | — | — |
| 2005-02-01 | $17.24 | $17.24 | 566,400 | — | — |
| 2005-01-31 | $17.49 | $17.49 | 375,900 | — | — |
| 2005-01-28 | $17.14 | $17.14 | 428,600 | — | — |
| 2005-01-27 | $17.61 | $17.61 | 397,700 | — | — |
| 2005-01-26 | $17.43 | $17.43 | 498,800 | — | — |
| 2005-01-25 | $16.96 | $16.96 | 652,900 | — | — |
| 2005-01-24 | $17.08 | $17.08 | 914,800 | — | — |
| 2005-01-21 | $17.83 | $17.83 | 754,600 | — | — |
| 2005-01-20 | $18.50 | $18.50 | 628,000 | — | — |
| 2005-01-19 | $18.79 | $18.79 | 779,800 | — | — |
| 2005-01-18 | $18.77 | $18.77 | 407,800 | — | — |
| 2005-01-14 | $18.50 | $18.50 | 370,900 | — | — |
| 2005-01-13 | $18.25 | $18.25 | 706,600 | — | — |
| 2005-01-12 | $18.60 | $18.60 | 393,700 | — | — |
| 2005-01-11 | $18.09 | $18.09 | 357,100 | — | — |
| 2005-01-10 | $18.31 | $18.31 | 294,600 | — | — |
| 2005-01-07 | $18.60 | $18.60 | 512,300 | — | — |
| 2005-01-06 | $18.30 | $18.30 | 491,300 | — | — |
| 2005-01-05 | $18.79 | $18.79 | 718,500 | — | — |
| 2005-01-04 | $19.41 | $19.41 | 936,900 | — | — |
| 2005-01-03 | $20.44 | $20.44 | 509,400 | — | — |