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
- 1999-06-30 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 | $23.85 | $23.85 | 97,600 | — | — |
| 2005-12-29 | $23.76 | $23.76 | 159,300 | — | — |
| 2005-12-28 | $23.66 | $23.66 | 132,600 | — | — |
| 2005-12-27 | $23.62 | $23.62 | 243,700 | — | — |
| 2005-12-23 | $22.27 | $22.27 | 164,300 | — | — |
| 2005-12-22 | $21.18 | $21.18 | 168,200 | — | — |
| 2005-12-21 | $20.37 | $20.37 | 133,200 | — | — |
| 2005-12-20 | $20.61 | $20.61 | 258,700 | — | — |
| 2005-12-19 | $19.86 | $19.86 | 33,300 | — | — |
| 2005-12-16 | $20.10 | $20.10 | 60,300 | — | — |
| 2005-12-15 | $19.75 | $19.75 | 69,800 | — | — |
| 2005-12-14 | $19.87 | $19.87 | 14,400 | — | — |
| 2005-12-13 | $19.99 | $19.99 | 12,700 | — | — |
| 2005-12-12 | $19.85 | $19.85 | 37,300 | — | — |
| 2005-12-09 | $19.67 | $19.67 | 32,300 | — | — |
| 2005-12-08 | $19.68 | $19.68 | 50,600 | — | — |
| 2005-12-07 | $19.79 | $19.79 | 32,900 | — | — |
| 2005-12-06 | $19.94 | $19.94 | 48,100 | — | — |
| 2005-12-05 | $20.06 | $20.06 | 26,900 | — | — |
| 2005-12-02 | $20.14 | $20.14 | 18,600 | — | — |
| 2005-12-01 | $20.36 | $20.36 | 30,000 | — | — |
| 2005-11-30 | $19.90 | $19.90 | 43,000 | — | — |
| 2005-11-29 | $19.90 | $19.90 | 60,200 | — | — |
| 2005-11-28 | $19.96 | $19.96 | 42,600 | — | — |
| 2005-11-25 | $20.15 | $20.15 | 20,200 | — | — |
| 2005-11-23 | $20.65 | $20.65 | 37,500 | — | — |
| 2005-11-22 | $21.18 | $21.18 | 188,100 | — | — |
| 2005-11-21 | $20.15 | $20.15 | 99,600 | — | — |
| 2005-11-18 | $20.19 | $20.19 | 57,000 | — | — |
| 2005-11-17 | $19.93 | $19.93 | 35,500 | — | — |
| 2005-11-16 | $19.86 | $19.86 | 38,800 | — | — |
| 2005-11-15 | $19.40 | $19.40 | 72,800 | — | — |
| 2005-11-14 | $19.46 | $19.46 | 487,200 | — | — |
| 2005-11-11 | $18.60 | $18.60 | 66,200 | — | — |
| 2005-11-10 | $17.19 | $17.19 | 19,500 | — | — |
| 2005-11-09 | $17.04 | $17.04 | 37,500 | — | — |
| 2005-11-08 | $17.31 | $17.31 | 20,400 | — | — |
| 2005-11-07 | $17.15 | $17.15 | 29,900 | — | — |
| 2005-11-04 | $17.45 | $17.45 | 37,700 | — | — |
| 2005-11-03 | $17.93 | $17.93 | 93,900 | — | — |
| 2005-11-02 | $18.80 | $18.80 | 52,300 | — | — |
| 2005-11-01 | $18.80 | $18.80 | 26,000 | — | — |
| 2005-10-31 | $18.78 | $18.78 | 38,800 | — | — |
| 2005-10-28 | $18.45 | $18.45 | 25,500 | — | — |
| 2005-10-27 | $18.13 | $18.13 | 17,900 | — | — |
| 2005-10-26 | $18.63 | $18.63 | 13,300 | — | — |
| 2005-10-25 | $18.81 | $18.81 | 44,200 | — | — |
| 2005-10-24 | $18.49 | $18.49 | 29,900 | — | — |
| 2005-10-21 | $18.40 | $18.40 | 11,800 | — | — |
| 2005-10-20 | $18.03 | $18.03 | 34,300 | — | — |
| 2005-10-19 | $18.10 | $18.10 | 31,600 | — | — |
| 2005-10-18 | $18.21 | $18.21 | 61,500 | — | — |
| 2005-10-17 | $17.75 | $17.75 | 30,500 | — | — |
| 2005-10-14 | $17.33 | $17.33 | 53,500 | — | — |
| 2005-10-13 | $16.27 | $16.27 | 53,900 | — | — |
| 2005-10-12 | $16.73 | $16.73 | 54,000 | — | — |
| 2005-10-11 | $17.30 | $17.30 | 29,300 | — | — |
| 2005-10-10 | $17.80 | $17.80 | 49,400 | — | — |
| 2005-10-07 | $17.70 | $17.70 | 98,200 | — | — |
| 2005-10-06 | $18.19 | $18.19 | 183,000 | — | — |
| 2005-10-05 | $19.64 | $19.64 | 49,400 | — | — |
| 2005-10-04 | $19.75 | $19.75 | 69,600 | — | — |
| 2005-10-03 | $19.80 | $19.80 | 24,200 | — | — |
| 2005-09-30 | $19.83 | $19.83 | 22,500 | — | — |
| 2005-09-29 | $19.79 | $19.79 | 43,300 | — | — |
| 2005-09-28 | $19.56 | $19.56 | 109,000 | — | — |
| 2005-09-27 | $18.98 | $18.98 | 33,100 | — | — |
| 2005-09-26 | $18.45 | $18.45 | 16,200 | — | — |
| 2005-09-23 | $18.37 | $18.37 | 18,000 | — | — |
| 2005-09-22 | $18.20 | $18.20 | 45,600 | — | — |
| 2005-09-21 | $18.73 | $18.73 | 59,300 | — | — |
| 2005-09-20 | $19.54 | $19.54 | 47,200 | — | — |
| 2005-09-19 | $19.60 | $19.60 | 177,100 | — | — |
| 2005-09-16 | $18.85 | $18.85 | 49,400 | — | — |
| 2005-09-15 | $18.52 | $18.52 | 58,900 | — | — |
| 2005-09-14 | $18.12 | $18.12 | 35,000 | — | — |
| 2005-09-13 | $18.81 | $18.81 | 35,900 | — | — |
| 2005-09-12 | $18.55 | $18.55 | 93,600 | — | — |
| 2005-09-09 | $17.70 | $17.70 | 22,300 | — | — |
| 2005-09-08 | $17.65 | $17.65 | 29,900 | — | — |
| 2005-09-07 | $17.71 | $17.71 | 24,100 | — | — |
| 2005-09-06 | $17.47 | $17.47 | 53,500 | — | — |
| 2005-09-02 | $17.70 | $17.70 | 23,200 | — | — |
| 2005-09-01 | $17.68 | $17.68 | 33,700 | — | — |
| 2005-08-31 | $17.46 | $17.46 | 26,500 | — | — |
| 2005-08-30 | $17.41 | $17.41 | 22,800 | — | — |
| 2005-08-29 | $17.71 | $17.71 | 26,200 | — | — |
| 2005-08-26 | $17.59 | $17.59 | 52,300 | — | — |
| 2005-08-25 | $18.15 | $18.15 | 14,800 | — | — |
| 2005-08-24 | $18.25 | $18.25 | 39,400 | — | — |
| 2005-08-23 | $18.34 | $18.34 | 51,800 | — | — |
| 2005-08-22 | $18.35 | $18.35 | 57,600 | — | — |
| 2005-08-19 | $18.19 | $18.19 | 58,900 | — | — |
| 2005-08-18 | $17.90 | $17.90 | 114,100 | — | — |
| 2005-08-17 | $17.82 | $17.82 | 177,100 | — | — |
| 2005-08-16 | $17.63 | $17.63 | 60,000 | — | — |
| 2005-08-15 | $17.36 | $17.36 | 48,900 | — | — |
| 2005-08-12 | $17.10 | $17.10 | 30,700 | — | — |
| 2005-08-11 | $17.03 | $17.03 | 17,600 | — | — |
| 2005-08-10 | $16.98 | $16.98 | 96,100 | — | — |
| 2005-08-09 | $16.95 | $16.95 | 29,300 | — | — |
| 2005-08-08 | $17.09 | $17.09 | 47,100 | — | — |
| 2005-08-05 | $17.30 | $17.30 | 41,400 | — | — |
| 2005-08-04 | $17.38 | $17.38 | 71,600 | — | — |
| 2005-08-03 | $17.06 | $17.06 | 135,900 | — | — |
| 2005-08-02 | $15.60 | $15.60 | 64,500 | — | — |
| 2005-08-01 | $15.42 | $15.42 | 76,200 | — | — |
| 2005-07-29 | $16.00 | $16.00 | 28,400 | — | — |
| 2005-07-28 | $15.97 | $15.97 | 57,800 | — | — |
| 2005-07-27 | $16.30 | $16.30 | 71,700 | — | — |
| 2005-07-26 | $16.75 | $16.75 | 17,600 | — | — |
| 2005-07-25 | $16.76 | $16.76 | 23,900 | — | — |
| 2005-07-22 | $16.83 | $16.83 | 26,800 | — | — |
| 2005-07-21 | $16.71 | $16.71 | 43,800 | — | — |
| 2005-07-20 | $16.96 | $16.96 | 11,600 | — | — |
| 2005-07-19 | $17.00 | $17.00 | 31,400 | — | — |
| 2005-07-18 | $16.83 | $16.83 | 41,700 | — | — |
| 2005-07-15 | $16.55 | $16.55 | 20,400 | — | — |
| 2005-07-14 | $16.35 | $16.35 | 95,200 | — | — |
| 2005-07-13 | $17.04 | $17.04 | 31,000 | — | — |
| 2005-07-12 | $17.19 | $17.19 | 23,500 | — | — |
| 2005-07-11 | $17.21 | $17.21 | 51,800 | — | — |
| 2005-07-08 | $17.28 | $17.28 | 66,500 | — | — |
| 2005-07-07 | $17.02 | $17.02 | 134,300 | — | — |
| 2005-07-06 | $16.30 | $16.30 | 36,500 | — | — |
| 2005-07-05 | $16.30 | $16.30 | 57,200 | — | — |
| 2005-07-01 | $15.55 | $15.55 | 20,400 | — | — |
| 2005-06-30 | $15.81 | $15.81 | 22,400 | — | — |
| 2005-06-29 | $15.56 | $15.56 | 25,800 | — | — |
| 2005-06-28 | $15.32 | $15.32 | 39,800 | — | — |
| 2005-06-27 | $15.33 | $15.33 | 40,300 | — | — |
| 2005-06-24 | $15.51 | $15.51 | 29,400 | — | — |
| 2005-06-23 | $15.66 | $15.66 | 22,100 | — | — |
| 2005-06-22 | $15.64 | $15.64 | 14,100 | — | — |
| 2005-06-21 | $15.33 | $15.33 | 75,200 | — | — |
| 2005-06-20 | $15.64 | $15.64 | 39,400 | — | — |
| 2005-06-17 | $15.91 | $15.91 | 18,100 | — | — |
| 2005-06-16 | $15.75 | $15.75 | 32,100 | — | — |
| 2005-06-15 | $15.69 | $15.69 | 26,400 | — | — |
| 2005-06-14 | $15.45 | $15.45 | 78,700 | — | — |
| 2005-06-13 | $15.26 | $15.26 | 45,700 | — | — |
| 2005-06-10 | $15.36 | $15.36 | 159,100 | — | — |
| 2005-06-09 | $14.94 | $14.94 | 37,400 | — | — |
| 2005-06-08 | $14.78 | $14.78 | 30,500 | — | — |
| 2005-06-07 | $14.55 | $14.55 | 32,400 | — | — |
| 2005-06-06 | $14.50 | $14.50 | 62,500 | — | — |
| 2005-06-03 | $15.04 | $15.04 | 24,400 | — | — |
| 2005-06-02 | $14.85 | $14.85 | 56,100 | — | — |
| 2005-06-01 | $14.71 | $14.71 | 104,600 | — | — |
| 2005-05-31 | $14.86 | $14.86 | 89,000 | — | — |
| 2005-05-27 | $14.12 | $14.12 | 72,500 | — | — |
| 2005-05-26 | $13.78 | $13.78 | 53,300 | — | — |
| 2005-05-25 | $13.71 | $13.71 | 60,300 | — | — |
| 2005-05-24 | $13.68 | $13.68 | 37,800 | — | — |
| 2005-05-23 | $13.50 | $13.50 | 85,900 | — | — |
| 2005-05-20 | $13.23 | $13.23 | 44,200 | — | — |
| 2005-05-19 | $13.23 | $13.23 | 62,300 | — | — |
| 2005-05-18 | $13.55 | $13.55 | 83,200 | — | — |
| 2005-05-17 | $13.25 | $13.25 | 108,000 | — | — |
| 2005-05-16 | $13.22 | $13.22 | 66,200 | — | — |
| 2005-05-13 | $13.07 | $13.07 | 74,300 | — | — |
| 2005-05-12 | $13.15 | $13.15 | 114,500 | — | — |
| 2005-05-11 | $13.13 | $13.13 | 413,800 | — | — |
| 2005-05-10 | $11.48 | $11.48 | 257,400 | — | — |
| 2005-05-09 | $10.18 | $10.18 | 65,500 | — | — |
| 2005-05-06 | $10.28 | $10.28 | 29,900 | — | — |
| 2005-05-05 | $10.60 | $10.60 | 18,600 | — | — |
| 2005-05-04 | $10.59 | $10.59 | 32,500 | — | — |
| 2005-05-03 | $10.05 | $10.05 | 19,000 | — | — |
| 2005-05-02 | $10.04 | $10.04 | 53,300 | — | — |
| 2005-04-29 | $10.49 | $10.49 | 60,700 | — | — |
| 2005-04-28 | $10.71 | $10.71 | 21,100 | — | — |
| 2005-04-27 | $11.00 | $11.00 | 71,100 | — | — |
| 2005-04-26 | $11.29 | $11.29 | 16,200 | — | — |
| 2005-04-25 | $11.07 | $11.07 | 31,200 | — | — |
| 2005-04-22 | $10.99 | $10.99 | 41,500 | — | — |
| 2005-04-21 | $11.47 | $11.47 | 40,600 | — | — |
| 2005-04-20 | $11.23 | $11.23 | 30,200 | — | — |
| 2005-04-19 | $11.01 | $11.01 | 24,600 | — | — |
| 2005-04-18 | $10.96 | $10.96 | 73,800 | — | — |
| 2005-04-15 | $11.08 | $11.08 | 36,500 | — | — |
| 2005-04-14 | $11.47 | $11.47 | 51,700 | — | — |
| 2005-04-13 | $11.49 | $11.49 | 32,900 | — | — |
| 2005-04-12 | $11.21 | $11.21 | 51,500 | — | — |
| 2005-04-11 | $11.56 | $11.56 | 116,400 | — | — |
| 2005-04-08 | $10.86 | $10.86 | 34,400 | — | — |
| 2005-04-07 | $11.01 | $11.01 | 127,200 | — | — |
| 2005-04-06 | $11.32 | $11.32 | 65,100 | — | — |
| 2005-04-05 | $11.30 | $11.30 | 64,700 | — | — |
| 2005-04-04 | $11.37 | $11.37 | 52,800 | — | — |
| 2005-04-01 | $11.06 | $11.06 | 73,500 | — | — |
| 2005-03-31 | $11.08 | $11.08 | 86,700 | — | — |
| 2005-03-30 | $10.51 | $10.51 | 38,900 | — | — |
| 2005-03-29 | $10.65 | $10.65 | 50,100 | — | — |
| 2005-03-28 | $10.99 | $10.99 | 71,200 | — | — |
| 2005-03-24 | $11.31 | $11.31 | 224,100 | — | — |
| 2005-03-23 | $10.55 | $10.55 | 416,300 | — | — |
| 2005-03-22 | $11.05 | $11.05 | 964,100 | — | — |
| 2005-03-21 | $9.35 | $9.35 | 112,500 | — | — |
| 2005-03-18 | $9.88 | $9.88 | 123,100 | — | — |
| 2005-03-17 | $10.29 | $10.29 | 69,800 | — | — |
| 2005-03-16 | $10.70 | $10.70 | 16,200 | — | — |
| 2005-03-15 | $10.68 | $10.68 | 72,900 | — | — |
| 2005-03-14 | $10.70 | $10.70 | 77,500 | — | — |
| 2005-03-11 | $10.73 | $10.73 | 74,100 | — | — |
| 2005-03-10 | $10.77 | $10.77 | 45,800 | — | — |
| 2005-03-09 | $10.88 | $10.88 | 50,900 | — | — |
| 2005-03-08 | $10.88 | $10.88 | 57,800 | — | — |
| 2005-03-07 | $10.90 | $10.90 | 99,900 | — | — |
| 2005-03-04 | $11.56 | $11.56 | 61,700 | — | — |
| 2005-03-03 | $11.35 | $11.35 | 67,700 | — | — |
| 2005-03-02 | $11.47 | $11.47 | 134,700 | — | — |
| 2005-03-01 | $11.50 | $11.50 | 144,400 | — | — |
| 2005-02-28 | $11.80 | $11.80 | 193,000 | — | — |
| 2005-02-25 | $11.95 | $11.95 | 67,300 | — | — |
| 2005-02-24 | $11.47 | $11.47 | 104,500 | — | — |
| 2005-02-23 | $11.40 | $11.40 | 114,300 | — | — |
| 2005-02-22 | $11.20 | $11.20 | 129,200 | — | — |
| 2005-02-18 | $11.90 | $11.90 | 188,400 | — | — |
| 2005-02-17 | $12.47 | $12.47 | 288,700 | — | — |
| 2005-02-16 | $13.74 | $13.74 | 90,000 | — | — |
| 2005-02-15 | $13.30 | $13.30 | 128,200 | — | — |
| 2005-02-14 | $12.31 | $12.31 | 370,200 | — | — |
| 2005-02-11 | $13.61 | $13.61 | 122,000 | — | — |
| 2005-02-10 | $14.25 | $14.25 | 46,400 | — | — |
| 2005-02-09 | $14.29 | $14.29 | 71,300 | — | — |
| 2005-02-08 | $14.42 | $14.42 | 56,600 | — | — |
| 2005-02-07 | $14.50 | $14.50 | 57,300 | — | — |
| 2005-02-04 | $14.90 | $14.90 | 65,400 | — | — |
| 2005-02-03 | $14.21 | $14.21 | 47,200 | — | — |
| 2005-02-02 | $14.39 | $14.39 | 67,100 | — | — |
| 2005-02-01 | $14.27 | $14.27 | 69,600 | — | — |
| 2005-01-31 | $14.22 | $14.22 | 218,400 | — | — |
| 2005-01-28 | $14.29 | $14.29 | 147,600 | — | — |
| 2005-01-27 | $14.75 | $14.75 | 171,200 | — | — |
| 2005-01-26 | $15.26 | $15.26 | 66,100 | — | — |
| 2005-01-25 | $15.42 | $15.42 | 130,000 | — | — |
| 2005-01-24 | $16.23 | $16.23 | 116,600 | — | — |
| 2005-01-21 | $17.09 | $17.09 | 107,800 | — | — |
| 2005-01-20 | $17.00 | $17.00 | 92,000 | — | — |
| 2005-01-19 | $17.72 | $17.72 | 105,000 | — | — |
| 2005-01-18 | $18.45 | $18.45 | 629,100 | — | — |
| 2005-01-14 | $16.80 | $16.80 | 66,000 | — | — |
| 2005-01-13 | $16.91 | $16.91 | 34,900 | — | — |
| 2005-01-12 | $17.03 | $17.03 | 67,000 | — | — |
| 2005-01-11 | $16.86 | $16.86 | 65,300 | — | — |
| 2005-01-10 | $16.70 | $16.70 | 91,500 | — | — |
| 2005-01-07 | $16.77 | $16.77 | 69,800 | — | — |
| 2005-01-06 | $17.00 | $17.00 | 95,200 | — | — |
| 2005-01-05 | $17.11 | $17.11 | 165,800 | — | — |
| 2005-01-04 | $16.55 | $16.55 | 462,900 | — | — |
| 2005-01-03 | $16.87 | $16.87 | 418,900 | — | — |