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
- 1999-08-17 to 2026-09-09
- 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 | $18.60 | $30.75 | 322,400 | — | — |
| 2005-12-29 | $18.67 | $30.88 | 420,600 | — | — |
| 2005-12-28 | $18.41 | $30.43 | 163,800 | — | — |
| 2005-12-27 | $18.18 | $30.06 | 295,200 | — | — |
| 2005-12-23 | $18.23 | $30.13 | 155,600 | — | — |
| 2005-12-22 | $18.49 | $30.56 | 220,800 | — | — |
| 2005-12-21 | $18.25 | $30.17 | 343,400 | — | — |
| 2005-12-20 | $17.81 | $29.45 | 408,000 | — | — |
| 2005-12-19 | $18.33 | $30.31 | 382,800 | — | — |
| 2005-12-16 | $18.87 | $31.19 | 212,400 | — | — |
| 2005-12-15 | $19.07 | $31.52 | 260,400 | — | — |
| 2005-12-14 | $19.30 | $31.90 | 201,000 | — | — |
| 2005-12-13 | $19.50 | $32.23 | 226,000 | — | — |
| 2005-12-12 | $19.70 | $32.56 | 207,000 | — | — |
| 2005-12-09 | $19.87 | $32.85 | 199,800 | — | — |
| 2005-12-08 | $20.17 | $33.36 | 159,600 | — | — |
| 2005-12-07 | $20.41 | $33.74 | 283,400 | — | — |
| 2005-12-06 | $20.68 | $34.20 | 269,200 | — | — |
| 2005-12-05 | $20.35 | $33.65 | 239,000 | — | — |
| 2005-12-02 | $20.21 | $33.42 | 190,400 | — | — |
| 2005-12-01 | $20.08 | $33.19 | 117,800 | — | — |
| 2005-11-30 | $19.90 | $32.90 | 110,000 | — | — |
| 2005-11-29 | $19.76 | $32.67 | 165,600 | — | — |
| 2005-11-28 | $19.63 | $32.45 | 233,000 | — | — |
| 2005-11-25 | $20.20 | $33.40 | 77,600 | — | — |
| 2005-11-23 | $20.14 | $33.30 | 142,600 | — | — |
| 2005-11-22 | $20.16 | $33.32 | 180,400 | — | — |
| 2005-11-21 | $20.18 | $33.37 | 269,800 | — | — |
| 2005-11-18 | $20.15 | $33.32 | 203,400 | — | — |
| 2005-11-17 | $20.58 | $34.02 | 119,600 | — | — |
| 2005-11-16 | $19.93 | $32.95 | 227,400 | — | — |
| 2005-11-15 | $20.24 | $33.46 | 160,600 | — | — |
| 2005-11-14 | $20.40 | $33.73 | 156,600 | — | — |
| 2005-11-11 | $20.75 | $34.31 | 79,400 | — | — |
| 2005-11-10 | $20.55 | $33.98 | 135,200 | — | — |
| 2005-11-09 | $20.86 | $34.48 | 165,200 | — | — |
| 2005-11-08 | $20.72 | $34.25 | 136,400 | — | — |
| 2005-11-07 | $20.70 | $34.22 | 111,400 | — | — |
| 2005-11-04 | $20.87 | $34.51 | 119,000 | — | — |
| 2005-11-03 | $21.15 | $34.96 | 177,600 | — | — |
| 2005-11-02 | $21.13 | $34.94 | 131,400 | — | — |
| 2005-11-01 | $20.84 | $34.12 | 179,200 | — | — |
| 2005-10-31 | $21.12 | $34.57 | 285,200 | — | — |
| 2005-10-28 | $20.28 | $33.19 | 252,600 | — | — |
| 2005-10-27 | $20.31 | $33.25 | 229,200 | — | — |
| 2005-10-26 | $21.10 | $34.54 | 178,400 | — | — |
| 2005-10-25 | $21.54 | $35.26 | 208,600 | — | — |
| 2005-10-24 | $21.36 | $34.96 | 370,200 | — | — |
| 2005-10-21 | $19.76 | $32.35 | 229,800 | — | — |
| 2005-10-20 | $19.16 | $31.36 | 229,800 | — | — |
| 2005-10-19 | $20.15 | $32.99 | 289,600 | — | — |
| 2005-10-18 | $19.90 | $32.57 | 219,600 | — | — |
| 2005-10-17 | $20.75 | $33.97 | 238,800 | — | — |
| 2005-10-14 | $20.05 | $32.82 | 308,200 | — | — |
| 2005-10-13 | $20.25 | $33.15 | 398,000 | — | — |
| 2005-10-12 | $21.13 | $34.59 | 196,800 | — | — |
| 2005-10-11 | $21.67 | $35.48 | 287,000 | — | — |
| 2005-10-10 | $21.50 | $35.20 | 228,200 | — | — |
| 2005-10-07 | $21.25 | $34.79 | 241,400 | — | — |
| 2005-10-06 | $20.93 | $34.26 | 728,000 | — | — |
| 2005-10-05 | $21.34 | $34.94 | 571,600 | — | — |
| 2005-10-04 | $23.09 | $37.80 | 337,400 | — | — |
| 2005-10-03 | $22.96 | $37.59 | 252,200 | — | — |
| 2005-09-30 | $22.97 | $37.60 | 414,800 | — | — |
| 2005-09-29 | $22.98 | $37.61 | 119,800 | — | — |
| 2005-09-28 | $22.96 | $37.59 | 210,800 | — | — |
| 2005-09-27 | $23.11 | $37.82 | 90,600 | — | — |
| 2005-09-26 | $23.00 | $37.64 | 389,200 | — | — |
| 2005-09-23 | $22.01 | $36.04 | 244,200 | — | — |
| 2005-09-22 | $22.59 | $36.98 | 286,600 | — | — |
| 2005-09-21 | $23.00 | $37.65 | 417,600 | — | — |
| 2005-09-20 | $22.65 | $37.08 | 361,200 | — | — |
| 2005-09-19 | $23.26 | $38.09 | 590,600 | — | — |
| 2005-09-16 | $22.47 | $36.78 | 272,600 | — | — |
| 2005-09-15 | $22.05 | $36.09 | 91,600 | — | — |
| 2005-09-14 | $22.05 | $36.10 | 102,000 | — | — |
| 2005-09-13 | $22.00 | $36.02 | 227,200 | — | — |
| 2005-09-12 | $22.17 | $36.30 | 345,200 | — | — |
| 2005-09-09 | $22.72 | $37.20 | 317,200 | — | — |
| 2005-09-08 | $22.10 | $36.18 | 237,600 | — | — |
| 2005-09-07 | $22.00 | $36.02 | 286,400 | — | — |
| 2005-09-06 | $22.05 | $36.10 | 874,400 | — | — |
| 2005-09-02 | $22.35 | $36.59 | 368,000 | — | — |
| 2005-09-01 | $22.88 | $37.45 | 358,800 | — | — |
| 2005-08-31 | $22.98 | $37.62 | 485,600 | — | — |
| 2005-08-30 | $22.33 | $36.56 | 334,800 | — | — |
| 2005-08-29 | $22.24 | $36.41 | 512,800 | — | — |
| 2005-08-26 | $22.50 | $36.83 | 252,000 | — | — |
| 2005-08-25 | $22.88 | $37.45 | 138,400 | — | — |
| 2005-08-24 | $23.04 | $37.72 | 192,800 | — | — |
| 2005-08-23 | $23.00 | $37.65 | 335,600 | — | — |
| 2005-08-22 | $23.18 | $37.95 | 407,600 | — | — |
| 2005-08-19 | $22.59 | $36.98 | 348,400 | — | — |
| 2005-08-18 | $21.98 | $35.98 | 310,000 | — | — |
| 2005-08-17 | $22.17 | $36.29 | 513,200 | — | — |
| 2005-08-16 | $22.03 | $36.07 | 936,400 | — | — |
| 2005-08-15 | $22.78 | $37.28 | 966,000 | — | — |
| 2005-08-12 | $24.06 | $39.38 | 332,800 | — | — |
| 2005-08-11 | $23.72 | $38.83 | 223,600 | — | — |
| 2005-08-10 | $23.32 | $38.18 | 344,000 | — | — |
| 2005-08-09 | $23.46 | $38.40 | 470,400 | — | — |
| 2005-08-08 | $23.00 | $37.65 | 506,400 | — | — |
| 2005-08-05 | $22.50 | $36.83 | 526,000 | — | — |
| 2005-08-04 | $22.30 | $36.51 | 515,200 | — | — |
| 2005-08-03 | $22.85 | $37.41 | 349,600 | — | — |
| 2005-08-02 | $22.62 | $36.69 | 1,469,600 | — | — |
| 2005-08-01 | $22.13 | $35.90 | 798,800 | — | — |
| 2005-07-29 | $20.99 | $34.04 | 719,200 | — | — |
| 2005-07-28 | $20.23 | $32.81 | 350,000 | — | — |
| 2005-07-27 | $19.67 | $31.92 | 312,400 | — | — |
| 2005-07-26 | $19.14 | $31.05 | 66,000 | — | — |
| 2005-07-25 | $19.27 | $31.26 | 167,600 | — | — |
| 2005-07-22 | $19.25 | $31.22 | 113,600 | — | — |
| 2005-07-21 | $18.97 | $30.76 | 168,800 | — | — |
| 2005-07-20 | $18.91 | $30.68 | 149,600 | — | — |
| 2005-07-19 | $18.79 | $30.48 | 215,600 | — | — |
| 2005-07-18 | $18.18 | $29.49 | 310,400 | — | — |
| 2005-07-15 | $17.81 | $28.89 | 1,056,800 | — | — |
| 2005-07-14 | $18.76 | $30.43 | 292,000 | — | — |
| 2005-07-13 | $19.23 | $31.19 | 104,800 | — | — |
| 2005-07-12 | $19.33 | $31.36 | 117,200 | — | — |
| 2005-07-11 | $19.01 | $30.84 | 171,600 | — | — |
| 2005-07-08 | $18.98 | $30.78 | 133,600 | — | — |
| 2005-07-07 | $18.84 | $30.57 | 170,400 | — | — |
| 2005-07-06 | $18.75 | $30.41 | 118,000 | — | — |
| 2005-07-05 | $18.69 | $30.31 | 144,400 | — | — |
| 2005-07-01 | $18.73 | $30.38 | 60,400 | — | — |
| 2005-06-30 | $18.50 | $30.01 | 85,200 | — | — |
| 2005-06-29 | $18.41 | $29.87 | 54,000 | — | — |
| 2005-06-28 | $18.17 | $29.47 | 146,000 | — | — |
| 2005-06-27 | $18.38 | $29.82 | 80,000 | — | — |
| 2005-06-24 | $18.34 | $29.75 | 84,800 | — | — |
| 2005-06-23 | $18.63 | $30.21 | 139,200 | — | — |
| 2005-06-22 | $18.76 | $30.43 | 264,000 | — | — |
| 2005-06-21 | $18.88 | $30.62 | 251,600 | — | — |
| 2005-06-20 | $19.00 | $30.81 | 282,000 | — | — |
| 2005-06-17 | $18.84 | $30.56 | 182,000 | — | — |
| 2005-06-16 | $18.58 | $30.13 | 277,200 | — | — |
| 2005-06-15 | $18.25 | $29.60 | 112,400 | — | — |
| 2005-06-14 | $18.02 | $29.23 | 170,800 | — | — |
| 2005-06-13 | $18.29 | $29.66 | 185,600 | — | — |
| 2005-06-10 | $18.29 | $29.67 | 157,200 | — | — |
| 2005-06-09 | $18.38 | $29.81 | 121,600 | — | — |
| 2005-06-08 | $18.29 | $29.67 | 191,600 | — | — |
| 2005-06-07 | $18.55 | $30.08 | 203,200 | — | — |
| 2005-06-06 | $18.54 | $30.07 | 204,000 | — | — |
| 2005-06-03 | $18.25 | $29.61 | 184,800 | — | — |
| 2005-06-02 | $18.31 | $29.71 | 250,000 | — | — |
| 2005-06-01 | $18.08 | $29.32 | 338,800 | — | — |
| 2005-05-31 | $17.80 | $28.88 | 261,200 | — | — |
| 2005-05-27 | $17.78 | $28.84 | 292,800 | — | — |
| 2005-05-26 | $17.73 | $28.76 | 166,000 | — | — |
| 2005-05-25 | $17.58 | $28.51 | 166,000 | — | — |
| 2005-05-24 | $17.54 | $28.45 | 188,000 | — | — |
| 2005-05-23 | $17.37 | $28.17 | 144,000 | — | — |
| 2005-05-20 | $17.30 | $28.06 | 206,400 | — | — |
| 2005-05-19 | $17.09 | $27.72 | 193,200 | — | — |
| 2005-05-18 | $17.25 | $27.98 | 286,000 | — | — |
| 2005-05-17 | $17.11 | $27.76 | 247,200 | — | — |
| 2005-05-16 | $16.69 | $27.07 | 382,800 | — | — |
| 2005-05-13 | $16.86 | $27.35 | 262,000 | — | — |
| 2005-05-12 | $17.21 | $27.92 | 426,800 | — | — |
| 2005-05-11 | $17.34 | $28.14 | 243,600 | — | — |
| 2005-05-10 | $17.19 | $27.89 | 280,400 | — | — |
| 2005-05-09 | $17.35 | $28.14 | 398,400 | — | — |
| 2005-05-06 | $16.92 | $27.45 | 292,000 | — | — |
| 2005-05-05 | $16.70 | $27.09 | 247,600 | — | — |
| 2005-05-04 | $16.67 | $27.04 | 205,600 | — | — |
| 2005-05-03 | $16.58 | $26.58 | 361,600 | — | — |
| 2005-05-02 | $16.60 | $26.62 | 347,200 | — | — |
| 2005-04-29 | $16.26 | $26.08 | 309,600 | — | — |
| 2005-04-28 | $15.69 | $25.16 | 239,200 | — | — |
| 2005-04-27 | $16.16 | $25.91 | 404,800 | — | — |
| 2005-04-26 | $16.41 | $26.31 | 461,600 | — | — |
| 2005-04-25 | $16.73 | $26.82 | 530,400 | — | — |
| 2005-04-22 | $16.25 | $26.06 | 1,125,600 | — | — |
| 2005-04-21 | $15.34 | $24.59 | 694,400 | — | — |
| 2005-04-20 | $14.59 | $23.40 | 380,400 | — | — |
| 2005-04-19 | $14.82 | $23.76 | 343,600 | — | — |
| 2005-04-18 | $14.38 | $23.07 | 401,600 | — | — |
| 2005-04-15 | $14.38 | $23.06 | 656,000 | — | — |
| 2005-04-14 | $14.44 | $23.16 | 1,444,800 | — | — |
| 2005-04-13 | $14.81 | $23.75 | 859,600 | — | — |
| 2005-04-12 | $15.73 | $25.22 | 432,800 | — | — |
| 2005-04-11 | $15.89 | $25.48 | 284,400 | — | — |
| 2005-04-08 | $16.06 | $25.76 | 268,800 | — | — |
| 2005-04-07 | $16.39 | $26.28 | 302,000 | — | — |
| 2005-04-06 | $16.24 | $26.05 | 378,800 | — | — |
| 2005-04-05 | $16.38 | $26.26 | 249,600 | — | — |
| 2005-04-04 | $16.25 | $26.06 | 299,600 | — | — |
| 2005-04-01 | $16.39 | $26.29 | 540,800 | — | — |
| 2005-03-31 | $16.07 | $25.77 | 795,200 | — | — |
| 2005-03-30 | $15.66 | $25.11 | 1,108,800 | — | — |
| 2005-03-29 | $15.22 | $24.41 | 2,189,600 | — | — |
| 2005-03-28 | $16.43 | $26.36 | 1,096,800 | — | — |
| 2005-03-24 | $17.32 | $27.78 | 346,400 | — | — |
| 2005-03-23 | $17.38 | $27.87 | 1,018,400 | — | — |
| 2005-03-22 | $18.11 | $29.04 | 301,200 | — | — |
| 2005-03-21 | $18.57 | $29.79 | 268,800 | — | — |
| 2005-03-18 | $18.48 | $29.64 | 318,400 | — | — |
| 2005-03-17 | $18.60 | $29.83 | 311,200 | — | — |
| 2005-03-16 | $18.02 | $28.90 | 196,000 | — | — |
| 2005-03-15 | $18.22 | $29.21 | 213,600 | — | — |
| 2005-03-14 | $18.28 | $29.32 | 213,200 | — | — |
| 2005-03-11 | $18.40 | $29.51 | 231,600 | — | — |
| 2005-03-10 | $18.30 | $29.34 | 921,600 | — | — |
| 2005-03-09 | $19.17 | $30.75 | 238,400 | — | — |
| 2005-03-08 | $19.33 | $31.01 | 324,000 | — | — |
| 2005-03-07 | $19.70 | $31.59 | 336,000 | — | — |
| 2005-03-04 | $19.94 | $31.98 | 298,800 | — | — |
| 2005-03-03 | $19.50 | $31.28 | 358,400 | — | — |
| 2005-03-02 | $19.56 | $31.37 | 381,200 | — | — |
| 2005-03-01 | $19.06 | $30.56 | 534,000 | — | — |
| 2005-02-28 | $19.25 | $30.88 | 736,800 | — | — |
| 2005-02-25 | $18.75 | $30.07 | 512,400 | — | — |
| 2005-02-24 | $18.13 | $29.07 | 503,600 | — | — |
| 2005-02-23 | $18.28 | $29.31 | 333,200 | — | — |
| 2005-02-22 | $17.81 | $28.56 | 199,200 | — | — |
| 2005-02-18 | $17.85 | $28.62 | 147,200 | — | — |
| 2005-02-17 | $17.98 | $28.83 | 187,200 | — | — |
| 2005-02-16 | $17.96 | $28.81 | 345,600 | — | — |
| 2005-02-15 | $17.74 | $28.45 | 206,400 | — | — |
| 2005-02-14 | $17.86 | $28.64 | 143,600 | — | — |
| 2005-02-11 | $17.81 | $28.56 | 102,800 | — | — |
| 2005-02-10 | $17.89 | $28.69 | 480,000 | — | — |
| 2005-02-09 | $17.75 | $28.46 | 191,200 | — | — |
| 2005-02-08 | $17.90 | $28.71 | 276,000 | — | — |
| 2005-02-07 | $18.11 | $29.04 | 344,800 | — | — |
| 2005-02-04 | $18.11 | $29.04 | 292,000 | — | — |
| 2005-02-03 | $18.25 | $29.26 | 359,600 | — | — |
| 2005-02-02 | $18.06 | $28.66 | 407,200 | — | — |
| 2005-02-01 | $17.74 | $28.15 | 319,200 | — | — |
| 2005-01-31 | $17.54 | $27.83 | 532,800 | — | — |
| 2005-01-28 | $17.42 | $27.64 | 347,600 | — | — |
| 2005-01-27 | $17.83 | $28.30 | 420,800 | — | — |
| 2005-01-26 | $18.14 | $28.79 | 166,000 | — | — |
| 2005-01-25 | $17.89 | $28.39 | 168,000 | — | — |
| 2005-01-24 | $18.06 | $28.66 | 267,200 | — | — |
| 2005-01-21 | $17.83 | $28.29 | 322,400 | — | — |
| 2005-01-20 | $17.32 | $27.49 | 512,800 | — | — |
| 2005-01-19 | $17.90 | $28.41 | 356,400 | — | — |
| 2005-01-18 | $18.34 | $29.10 | 281,600 | — | — |
| 2005-01-14 | $18.12 | $28.76 | 452,800 | — | — |
| 2005-01-13 | $17.78 | $28.22 | 333,600 | — | — |
| 2005-01-12 | $17.65 | $28.01 | 304,400 | — | — |
| 2005-01-11 | $17.61 | $27.95 | 428,800 | — | — |
| 2005-01-10 | $17.45 | $27.70 | 412,400 | — | — |
| 2005-01-07 | $16.82 | $26.69 | 408,400 | — | — |
| 2005-01-06 | $16.97 | $26.94 | 278,400 | — | — |
| 2005-01-05 | $16.98 | $26.95 | 609,200 | — | — |
| 2005-01-04 | $17.54 | $27.83 | 410,400 | — | — |
| 2005-01-03 | $17.81 | $28.26 | 636,800 | — | — |