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
- 2001-11-13 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 | $19.78 | $19.78 | 246,300 | — | — |
| 2005-12-29 | $19.60 | $19.60 | 71,500 | — | — |
| 2005-12-28 | $19.31 | $19.31 | 144,100 | — | — |
| 2005-12-27 | $19.30 | $19.30 | 91,700 | — | — |
| 2005-12-23 | $19.45 | $19.45 | 48,300 | — | — |
| 2005-12-22 | $19.45 | $19.45 | 86,600 | — | — |
| 2005-12-21 | $19.70 | $19.70 | 73,000 | — | — |
| 2005-12-20 | $19.29 | $19.29 | 65,200 | — | — |
| 2005-12-19 | $19.25 | $19.25 | 172,800 | — | — |
| 2005-12-16 | $19.76 | $19.76 | 280,400 | — | — |
| 2005-12-15 | $19.13 | $19.13 | 201,000 | — | — |
| 2005-12-14 | $19.76 | $19.76 | 155,600 | — | — |
| 2005-12-13 | $19.90 | $19.90 | 74,200 | — | — |
| 2005-12-12 | $19.90 | $19.90 | 138,000 | — | — |
| 2005-12-09 | $19.94 | $19.94 | 69,300 | — | — |
| 2005-12-08 | $20.03 | $20.03 | 154,300 | — | — |
| 2005-12-07 | $19.94 | $19.94 | 251,400 | — | — |
| 2005-12-06 | $19.96 | $19.96 | 233,900 | — | — |
| 2005-12-05 | $19.79 | $19.79 | 185,900 | — | — |
| 2005-12-02 | $19.87 | $19.87 | 180,500 | — | — |
| 2005-12-01 | $20.11 | $20.11 | 346,600 | — | — |
| 2005-11-30 | $19.05 | $19.05 | 701,700 | — | — |
| 2005-11-29 | $19.02 | $19.02 | 174,400 | — | — |
| 2005-11-28 | $18.65 | $18.65 | 183,900 | — | — |
| 2005-11-25 | $19.21 | $19.21 | 18,200 | — | — |
| 2005-11-23 | $19.22 | $19.22 | 162,300 | — | — |
| 2005-11-22 | $19.26 | $19.26 | 112,500 | — | — |
| 2005-11-21 | $19.26 | $19.26 | 405,100 | — | — |
| 2005-11-18 | $18.74 | $18.74 | 139,800 | — | — |
| 2005-11-17 | $18.75 | $18.75 | 254,500 | — | — |
| 2005-11-16 | $18.13 | $18.13 | 168,400 | — | — |
| 2005-11-15 | $18.20 | $18.20 | 444,000 | — | — |
| 2005-11-14 | $18.00 | $18.00 | 379,100 | — | — |
| 2005-11-11 | $17.99 | $17.99 | 125,600 | — | — |
| 2005-11-10 | $17.83 | $17.83 | 496,900 | — | — |
| 2005-11-09 | $18.00 | $18.00 | 654,700 | — | — |
| 2005-11-08 | $17.45 | $17.45 | 327,600 | — | — |
| 2005-11-07 | $17.71 | $17.71 | 418,300 | — | — |
| 2005-11-04 | $17.67 | $17.67 | 742,600 | — | — |
| 2005-11-03 | $16.69 | $16.69 | 324,700 | — | — |
| 2005-11-02 | $16.55 | $16.55 | 188,400 | — | — |
| 2005-11-01 | $16.40 | $16.40 | 213,500 | — | — |
| 2005-10-31 | $16.50 | $16.50 | 170,400 | — | — |
| 2005-10-28 | $16.29 | $16.29 | 144,000 | — | — |
| 2005-10-27 | $16.01 | $16.01 | 122,500 | — | — |
| 2005-10-26 | $16.02 | $16.02 | 76,200 | — | — |
| 2005-10-25 | $16.29 | $16.29 | 142,100 | — | — |
| 2005-10-24 | $16.48 | $16.48 | 210,600 | — | — |
| 2005-10-21 | $15.86 | $15.86 | 160,100 | — | — |
| 2005-10-20 | $15.63 | $15.63 | 97,900 | — | — |
| 2005-10-19 | $15.75 | $15.75 | 180,000 | — | — |
| 2005-10-18 | $15.43 | $15.43 | 92,200 | — | — |
| 2005-10-17 | $15.45 | $15.45 | 138,600 | — | — |
| 2005-10-14 | $15.62 | $15.62 | 245,000 | — | — |
| 2005-10-13 | $15.16 | $15.16 | 183,400 | — | — |
| 2005-10-12 | $14.87 | $14.87 | 181,300 | — | — |
| 2005-10-11 | $15.01 | $15.01 | 213,300 | — | — |
| 2005-10-10 | $14.95 | $14.95 | 104,000 | — | — |
| 2005-10-07 | $15.26 | $15.26 | 121,800 | — | — |
| 2005-10-06 | $15.33 | $15.33 | 294,500 | — | — |
| 2005-10-05 | $14.82 | $14.82 | 167,900 | — | — |
| 2005-10-04 | $15.44 | $15.44 | 151,500 | — | — |
| 2005-10-03 | $15.47 | $15.47 | 185,800 | — | — |
| 2005-09-30 | $15.47 | $15.47 | 65,300 | — | — |
| 2005-09-29 | $15.56 | $15.56 | 133,200 | — | — |
| 2005-09-28 | $15.30 | $15.30 | 317,100 | — | — |
| 2005-09-27 | $15.41 | $15.41 | 187,200 | — | — |
| 2005-09-26 | $15.55 | $15.55 | 222,000 | — | — |
| 2005-09-23 | $15.77 | $15.77 | 77,900 | — | — |
| 2005-09-22 | $15.63 | $15.63 | 644,300 | — | — |
| 2005-09-21 | $15.46 | $15.46 | 466,300 | — | — |
| 2005-09-20 | $15.62 | $15.62 | 172,400 | — | — |
| 2005-09-19 | $15.86 | $15.86 | 115,800 | — | — |
| 2005-09-16 | $16.00 | $16.00 | 132,600 | — | — |
| 2005-09-15 | $16.00 | $16.00 | 188,200 | — | — |
| 2005-09-14 | $16.00 | $16.00 | 174,700 | — | — |
| 2005-09-13 | $16.07 | $16.07 | 251,900 | — | — |
| 2005-09-12 | $16.60 | $16.60 | 140,500 | — | — |
| 2005-09-09 | $16.75 | $16.75 | 136,500 | — | — |
| 2005-09-08 | $16.52 | $16.52 | 124,200 | — | — |
| 2005-09-07 | $16.51 | $16.51 | 320,600 | — | — |
| 2005-09-06 | $15.53 | $15.53 | 73,300 | — | — |
| 2005-09-02 | $15.47 | $15.47 | 56,100 | — | — |
| 2005-09-01 | $15.56 | $15.56 | 170,000 | — | — |
| 2005-08-31 | $15.46 | $15.46 | 232,000 | — | — |
| 2005-08-30 | $15.55 | $15.55 | 120,500 | — | — |
| 2005-08-29 | $15.47 | $15.47 | 118,400 | — | — |
| 2005-08-26 | $15.80 | $15.80 | 101,800 | — | — |
| 2005-08-25 | $16.00 | $16.00 | 133,500 | — | — |
| 2005-08-24 | $15.80 | $15.80 | 303,600 | — | — |
| 2005-08-23 | $15.58 | $15.58 | 153,500 | — | — |
| 2005-08-22 | $15.49 | $15.49 | 176,400 | — | — |
| 2005-08-19 | $15.66 | $15.66 | 123,800 | — | — |
| 2005-08-18 | $15.65 | $15.65 | 134,200 | — | — |
| 2005-08-17 | $15.65 | $15.65 | 87,600 | — | — |
| 2005-08-16 | $15.36 | $15.36 | 145,500 | — | — |
| 2005-08-15 | $15.55 | $15.55 | 213,300 | — | — |
| 2005-08-12 | $15.65 | $15.65 | 122,000 | — | — |
| 2005-08-11 | $15.75 | $15.75 | 255,800 | — | — |
| 2005-08-10 | $15.62 | $15.62 | 305,900 | — | — |
| 2005-08-09 | $15.57 | $15.57 | 111,500 | — | — |
| 2005-08-08 | $15.76 | $15.76 | 216,300 | — | — |
| 2005-08-05 | $15.90 | $15.90 | 251,800 | — | — |
| 2005-08-04 | $16.01 | $16.01 | 666,100 | — | — |
| 2005-08-03 | $17.30 | $17.30 | 391,400 | — | — |
| 2005-08-02 | $17.10 | $17.10 | 263,600 | — | — |
| 2005-08-01 | $16.90 | $16.90 | 230,400 | — | — |
| 2005-07-29 | $16.91 | $16.91 | 216,000 | — | — |
| 2005-07-28 | $16.79 | $16.79 | 197,600 | — | — |
| 2005-07-27 | $16.58 | $16.58 | 105,600 | — | — |
| 2005-07-26 | $16.53 | $16.53 | 208,000 | — | — |
| 2005-07-25 | $16.69 | $16.69 | 174,300 | — | — |
| 2005-07-22 | $16.81 | $16.81 | 339,700 | — | — |
| 2005-07-21 | $16.77 | $16.77 | 269,600 | — | — |
| 2005-07-20 | $17.25 | $17.25 | 442,800 | — | — |
| 2005-07-19 | $16.92 | $16.92 | 513,500 | — | — |
| 2005-07-18 | $16.82 | $16.82 | 576,000 | — | — |
| 2005-07-15 | $16.60 | $16.60 | 385,000 | — | — |
| 2005-07-14 | $16.35 | $16.35 | 379,500 | — | — |
| 2005-07-13 | $16.25 | $16.25 | 554,700 | — | — |
| 2005-07-12 | $16.67 | $16.67 | 357,400 | — | — |
| 2005-07-11 | $16.10 | $16.10 | 636,200 | — | — |
| 2005-07-08 | $15.87 | $15.87 | 166,800 | — | — |
| 2005-07-07 | $15.64 | $15.64 | 168,600 | — | — |
| 2005-07-06 | $15.50 | $15.50 | 270,000 | — | — |
| 2005-07-05 | $15.09 | $15.09 | 373,200 | — | — |
| 2005-07-01 | $15.07 | $15.07 | 220,600 | — | — |
| 2005-06-30 | $15.03 | $15.03 | 157,000 | — | — |
| 2005-06-29 | $15.07 | $15.07 | 114,400 | — | — |
| 2005-06-28 | $14.96 | $14.96 | 83,900 | — | — |
| 2005-06-27 | $14.93 | $14.93 | 217,700 | — | — |
| 2005-06-24 | $15.05 | $15.05 | 174,300 | — | — |
| 2005-06-23 | $15.00 | $15.00 | 228,700 | — | — |
| 2005-06-22 | $14.96 | $14.96 | 163,300 | — | — |
| 2005-06-21 | $14.65 | $14.65 | 341,800 | — | — |
| 2005-06-20 | $14.75 | $14.75 | 206,200 | — | — |
| 2005-06-17 | $14.96 | $14.96 | 177,300 | — | — |
| 2005-06-16 | $15.03 | $15.03 | 159,600 | — | — |
| 2005-06-15 | $15.10 | $15.10 | 201,700 | — | — |
| 2005-06-14 | $15.06 | $15.06 | 119,400 | — | — |
| 2005-06-13 | $14.93 | $14.93 | 252,500 | — | — |
| 2005-06-10 | $15.13 | $15.13 | 220,100 | — | — |
| 2005-06-09 | $15.20 | $15.20 | 189,800 | — | — |
| 2005-06-08 | $14.96 | $14.96 | 131,200 | — | — |
| 2005-06-07 | $15.15 | $15.15 | 331,700 | — | — |
| 2005-06-06 | $14.99 | $14.99 | 394,200 | — | — |
| 2005-06-03 | $15.04 | $15.04 | 169,700 | — | — |
| 2005-06-02 | $15.09 | $15.09 | 408,500 | — | — |
| 2005-06-01 | $14.60 | $14.60 | 291,900 | — | — |
| 2005-05-31 | $14.44 | $14.44 | 332,100 | — | — |
| 2005-05-27 | $14.55 | $14.55 | 273,200 | — | — |
| 2005-05-26 | $14.54 | $14.54 | 383,200 | — | — |
| 2005-05-25 | $13.99 | $13.99 | 343,500 | — | — |
| 2005-05-24 | $14.20 | $14.20 | 3,083,400 | — | — |
| 2005-05-23 | $14.02 | $14.02 | 635,200 | — | — |
| 2005-05-20 | $14.26 | $14.26 | 511,800 | — | — |
| 2005-05-19 | $14.11 | $14.11 | 323,900 | — | — |
| 2005-05-18 | $14.25 | $14.25 | 191,600 | — | — |
| 2005-05-17 | $13.79 | $13.79 | 128,400 | — | — |
| 2005-05-16 | $13.90 | $13.90 | 269,600 | — | — |
| 2005-05-13 | $14.16 | $14.16 | 132,100 | — | — |
| 2005-05-12 | $14.00 | $14.00 | 128,800 | — | — |
| 2005-05-11 | $14.18 | $14.18 | 293,200 | — | — |
| 2005-05-10 | $14.42 | $14.42 | 429,600 | — | — |
| 2005-05-09 | $15.00 | $15.00 | 240,000 | — | — |
| 2005-05-06 | $15.12 | $15.12 | 131,900 | — | — |
| 2005-05-05 | $14.91 | $14.91 | 139,800 | — | — |
| 2005-05-04 | $14.96 | $14.96 | 168,700 | — | — |
| 2005-05-03 | $14.65 | $14.65 | 221,500 | — | — |
| 2005-05-02 | $14.75 | $14.75 | 70,100 | — | — |
| 2005-04-29 | $14.77 | $14.77 | 166,900 | — | — |
| 2005-04-28 | $14.65 | $14.65 | 178,100 | — | — |
| 2005-04-27 | $15.13 | $15.13 | 84,900 | — | — |
| 2005-04-26 | $15.00 | $15.00 | 175,300 | — | — |
| 2005-04-25 | $15.36 | $15.36 | 127,800 | — | — |
| 2005-04-22 | $14.89 | $14.89 | 95,700 | — | — |
| 2005-04-21 | $15.35 | $15.35 | 77,000 | — | — |
| 2005-04-20 | $15.12 | $15.12 | 302,000 | — | — |
| 2005-04-19 | $14.65 | $14.65 | 1,261,300 | — | — |
| 2005-04-18 | $15.22 | $15.22 | 175,700 | — | — |
| 2005-04-15 | $15.34 | $15.34 | 290,500 | — | — |
| 2005-04-14 | $15.90 | $15.90 | 293,000 | — | — |
| 2005-04-13 | $16.10 | $16.10 | 384,100 | — | — |
| 2005-04-12 | $15.49 | $15.49 | 148,900 | — | — |
| 2005-04-11 | $15.57 | $15.57 | 195,200 | — | — |
| 2005-04-08 | $15.58 | $15.58 | 171,500 | — | — |
| 2005-04-07 | $15.60 | $15.60 | 233,700 | — | — |
| 2005-04-06 | $15.75 | $15.75 | 792,300 | — | — |
| 2005-04-05 | $16.50 | $16.50 | 345,100 | — | — |
| 2005-04-04 | $16.08 | $16.08 | 188,800 | — | — |
| 2005-04-01 | $15.78 | $15.78 | 129,800 | — | — |
| 2005-03-31 | $15.91 | $15.91 | 265,200 | — | — |
| 2005-03-30 | $15.70 | $15.70 | 137,400 | — | — |
| 2005-03-29 | $15.27 | $15.27 | 163,800 | — | — |
| 2005-03-28 | $15.36 | $15.36 | 84,200 | — | — |
| 2005-03-24 | $15.16 | $15.16 | 178,500 | — | — |
| 2005-03-23 | $15.26 | $15.26 | 124,000 | — | — |
| 2005-03-22 | $15.56 | $15.56 | 373,200 | — | — |
| 2005-03-21 | $15.31 | $15.31 | 158,400 | — | — |
| 2005-03-18 | $15.23 | $15.23 | 122,000 | — | — |
| 2005-03-17 | $15.19 | $15.19 | 107,800 | — | — |
| 2005-03-16 | $15.43 | $15.43 | 104,900 | — | — |
| 2005-03-15 | $15.07 | $15.07 | 179,000 | — | — |
| 2005-03-14 | $15.68 | $15.68 | 181,900 | — | — |
| 2005-03-11 | $15.25 | $15.25 | 210,900 | — | — |
| 2005-03-10 | $14.72 | $14.72 | 275,200 | — | — |
| 2005-03-09 | $15.20 | $15.20 | 683,700 | — | — |
| 2005-03-08 | $14.55 | $14.55 | 210,200 | — | — |
| 2005-03-07 | $14.60 | $14.60 | 163,500 | — | — |
| 2005-03-04 | $14.13 | $14.13 | 143,100 | — | — |
| 2005-03-03 | $13.57 | $13.57 | 110,700 | — | — |
| 2005-03-02 | $13.36 | $13.36 | 62,700 | — | — |
| 2005-03-01 | $13.17 | $13.17 | 249,100 | — | — |
| 2005-02-28 | $13.53 | $13.53 | 104,100 | — | — |
| 2005-02-25 | $13.28 | $13.28 | 28,800 | — | — |
| 2005-02-24 | $13.10 | $13.10 | 127,600 | — | — |
| 2005-02-23 | $13.09 | $13.09 | 56,200 | — | — |
| 2005-02-22 | $13.07 | $13.07 | 38,100 | — | — |
| 2005-02-18 | $13.15 | $13.15 | 38,000 | — | — |
| 2005-02-17 | $13.10 | $13.10 | 40,100 | — | — |
| 2005-02-16 | $13.25 | $13.25 | 71,400 | — | — |
| 2005-02-15 | $13.50 | $13.50 | 63,700 | — | — |
| 2005-02-14 | $13.52 | $13.52 | 25,900 | — | — |
| 2005-02-11 | $13.70 | $13.70 | 59,900 | — | — |
| 2005-02-10 | $13.65 | $13.65 | 68,400 | — | — |
| 2005-02-09 | $13.88 | $13.88 | 62,300 | — | — |
| 2005-02-08 | $14.10 | $14.10 | 42,800 | — | — |
| 2005-02-07 | $14.08 | $14.08 | 58,100 | — | — |
| 2005-02-04 | $14.11 | $14.11 | 57,300 | — | — |
| 2005-02-03 | $13.86 | $13.86 | 44,900 | — | — |
| 2005-02-02 | $14.24 | $14.24 | 81,800 | — | — |
| 2005-02-01 | $14.26 | $14.26 | 82,700 | — | — |
| 2005-01-31 | $14.33 | $14.33 | 83,200 | — | — |
| 2005-01-28 | $14.00 | $14.00 | 77,900 | — | — |
| 2005-01-27 | $13.84 | $13.84 | 56,900 | — | — |
| 2005-01-26 | $14.10 | $14.10 | 96,200 | — | — |
| 2005-01-25 | $13.97 | $13.97 | 47,800 | — | — |
| 2005-01-24 | $14.00 | $14.00 | 143,300 | — | — |
| 2005-01-21 | $13.75 | $13.75 | 216,700 | — | — |
| 2005-01-20 | $14.10 | $14.10 | 292,800 | — | — |
| 2005-01-19 | $14.18 | $14.18 | 115,900 | — | — |
| 2005-01-18 | $14.55 | $14.55 | 67,300 | — | — |
| 2005-01-14 | $14.57 | $14.57 | 54,600 | — | — |
| 2005-01-13 | $14.53 | $14.53 | 33,700 | — | — |
| 2005-01-12 | $14.50 | $14.50 | 193,400 | — | — |
| 2005-01-11 | $14.78 | $14.78 | 201,400 | — | — |
| 2005-01-10 | $15.12 | $15.12 | 121,400 | — | — |
| 2005-01-07 | $15.04 | $15.04 | 82,400 | — | — |
| 2005-01-06 | $15.14 | $15.14 | 59,600 | — | — |
| 2005-01-05 | $15.14 | $15.14 | 131,600 | — | — |
| 2005-01-04 | $15.58 | $15.58 | 153,000 | — | — |
| 2005-01-03 | $15.74 | $15.74 | 214,500 | — | — |