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
- 1999-01-13 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 | $16.21 | $23.62 | 19,800 | — | — |
| 2005-12-29 | $16.35 | $23.83 | 90,900 | — | — |
| 2005-12-28 | $16.27 | $23.71 | 98,500 | — | — |
| 2005-12-27 | $16.38 | $23.87 | 98,900 | — | — |
| 2005-12-23 | $16.16 | $23.55 | 53,700 | — | — |
| 2005-12-22 | $16.15 | $23.54 | 84,500 | — | — |
| 2005-12-21 | $16.35 | $23.83 | 206,000 | — | — |
| 2005-12-20 | $15.96 | $23.26 | 143,500 | — | — |
| 2005-12-19 | $15.85 | $23.10 | 268,400 | — | — |
| 2005-12-16 | $16.47 | $24.00 | 122,600 | — | — |
| 2005-12-15 | $16.99 | $24.76 | 99,700 | — | — |
| 2005-12-14 | $17.10 | $24.92 | 142,400 | — | — |
| 2005-12-13 | $17.10 | $24.92 | 108,200 | — | — |
| 2005-12-12 | $16.98 | $24.75 | 120,400 | — | — |
| 2005-12-09 | $17.00 | $24.77 | 153,100 | — | — |
| 2005-12-08 | $16.85 | $24.56 | 223,200 | — | — |
| 2005-12-07 | $17.20 | $25.07 | 169,600 | — | — |
| 2005-12-06 | $17.80 | $25.94 | 250,000 | — | — |
| 2005-12-05 | $17.80 | $25.94 | 209,800 | — | — |
| 2005-12-02 | $17.83 | $25.98 | 175,900 | — | — |
| 2005-12-01 | $18.26 | $26.61 | 212,400 | — | — |
| 2005-11-30 | $18.01 | $26.25 | 91,900 | — | — |
| 2005-11-29 | $18.10 | $26.38 | 126,100 | — | — |
| 2005-11-28 | $17.94 | $26.14 | 395,800 | — | — |
| 2005-11-25 | $18.50 | $26.96 | 251,900 | — | — |
| 2005-11-23 | $17.70 | $25.79 | 162,800 | — | — |
| 2005-11-22 | $17.30 | $25.21 | 230,000 | — | — |
| 2005-11-21 | $17.65 | $25.72 | 65,700 | — | — |
| 2005-11-18 | $17.63 | $25.69 | 66,800 | — | — |
| 2005-11-17 | $17.55 | $25.58 | 92,000 | — | — |
| 2005-11-16 | $17.00 | $24.77 | 273,400 | — | — |
| 2005-11-15 | $17.30 | $25.21 | 57,600 | — | — |
| 2005-11-14 | $17.29 | $25.20 | 139,900 | — | — |
| 2005-11-11 | $18.09 | $26.36 | 109,100 | — | — |
| 2005-11-10 | $18.17 | $26.48 | 321,200 | — | — |
| 2005-11-09 | $17.62 | $25.68 | 312,700 | — | — |
| 2005-11-08 | $18.24 | $26.58 | 170,600 | — | — |
| 2005-11-07 | $18.30 | $26.67 | 119,500 | — | — |
| 2005-11-04 | $18.22 | $26.55 | 116,700 | — | — |
| 2005-11-03 | $17.96 | $26.17 | 249,200 | — | — |
| 2005-11-02 | $18.00 | $26.23 | 114,100 | — | — |
| 2005-11-01 | $18.20 | $26.52 | 356,900 | — | — |
| 2005-10-31 | $17.00 | $24.77 | 429,800 | — | — |
| 2005-10-28 | $16.56 | $24.13 | 311,800 | — | — |
| 2005-10-27 | $16.22 | $23.64 | 238,500 | — | — |
| 2005-10-26 | $16.08 | $23.43 | 636,300 | — | — |
| 2005-10-25 | $15.85 | $23.10 | 345,200 | — | — |
| 2005-10-24 | $15.79 | $23.01 | 582,600 | — | — |
| 2005-10-21 | $16.39 | $23.89 | 690,900 | — | — |
| 2005-10-20 | $17.28 | $25.18 | 429,200 | — | — |
| 2005-10-19 | $18.25 | $26.60 | 332,900 | — | — |
| 2005-10-18 | $18.50 | $26.96 | 486,100 | — | — |
| 2005-10-17 | $19.20 | $27.98 | 119,300 | — | — |
| 2005-10-14 | $19.34 | $28.18 | 186,300 | — | — |
| 2005-10-13 | $19.19 | $27.97 | 285,500 | — | — |
| 2005-10-12 | $19.43 | $28.32 | 42,400 | — | — |
| 2005-10-11 | $20.17 | $29.39 | 189,500 | — | — |
| 2005-10-10 | $20.03 | $29.19 | 236,400 | — | — |
| 2005-10-07 | $19.42 | $28.30 | 228,800 | — | — |
| 2005-10-06 | $18.42 | $26.84 | 467,200 | — | — |
| 2005-10-05 | $19.27 | $28.08 | 275,500 | — | — |
| 2005-10-04 | $20.15 | $29.36 | 239,900 | — | — |
| 2005-10-03 | $21.00 | $30.60 | 398,700 | — | — |
| 2005-09-30 | $20.72 | $30.20 | 413,300 | — | — |
| 2005-09-29 | $21.02 | $30.63 | 469,500 | — | — |
| 2005-09-28 | $22.33 | $32.54 | 179,200 | — | — |
| 2005-09-27 | $22.37 | $32.60 | 142,700 | — | — |
| 2005-09-26 | $22.45 | $32.72 | 185,100 | — | — |
| 2005-09-23 | $22.33 | $32.54 | 211,900 | — | — |
| 2005-09-22 | $21.57 | $31.43 | 255,400 | — | — |
| 2005-09-21 | $21.46 | $31.27 | 261,800 | — | — |
| 2005-09-20 | $21.21 | $30.91 | 181,900 | — | — |
| 2005-09-19 | $22.10 | $32.21 | 317,500 | — | — |
| 2005-09-16 | $22.19 | $32.34 | 238,900 | — | — |
| 2005-09-15 | $21.90 | $31.91 | 246,500 | — | — |
| 2005-09-14 | $21.00 | $30.60 | 189,800 | — | — |
| 2005-09-13 | $21.39 | $31.17 | 194,100 | — | — |
| 2005-09-12 | $21.75 | $31.70 | 194,400 | — | — |
| 2005-09-09 | $21.57 | $31.43 | 256,700 | — | — |
| 2005-09-08 | $21.16 | $30.84 | 208,300 | — | — |
| 2005-09-07 | $21.35 | $31.11 | 171,900 | — | — |
| 2005-09-06 | $20.85 | $30.38 | 515,700 | — | — |
| 2005-09-02 | $20.40 | $29.73 | 266,500 | — | — |
| 2005-09-01 | $19.82 | $28.88 | 107,800 | — | — |
| 2005-08-31 | $19.70 | $28.71 | 153,800 | — | — |
| 2005-08-30 | $19.55 | $28.49 | 349,800 | — | — |
| 2005-08-29 | $19.24 | $28.04 | 283,000 | — | — |
| 2005-08-26 | $18.64 | $27.16 | 103,900 | — | — |
| 2005-08-25 | $18.70 | $27.25 | 350,700 | — | — |
| 2005-08-24 | $18.11 | $26.39 | 102,400 | — | — |
| 2005-08-23 | $18.22 | $26.55 | 138,000 | — | — |
| 2005-08-22 | $18.60 | $27.11 | 235,900 | — | — |
| 2005-08-19 | $17.93 | $26.13 | 399,300 | — | — |
| 2005-08-18 | $18.96 | $27.63 | 186,200 | — | — |
| 2005-08-17 | $19.80 | $28.85 | 305,200 | — | — |
| 2005-08-16 | $19.15 | $27.91 | 214,900 | — | — |
| 2005-08-15 | $19.85 | $28.93 | 97,500 | — | — |
| 2005-08-12 | $19.50 | $28.42 | 565,100 | — | — |
| 2005-08-11 | $20.20 | $29.44 | 504,300 | — | — |
| 2005-08-10 | $20.47 | $29.83 | 348,900 | — | — |
| 2005-08-09 | $21.10 | $30.75 | 110,000 | — | — |
| 2005-08-08 | $20.52 | $29.90 | 216,600 | — | — |
| 2005-08-05 | $21.22 | $30.92 | 133,000 | — | — |
| 2005-08-04 | $21.40 | $31.19 | 278,500 | — | — |
| 2005-08-03 | $21.27 | $31.00 | 439,000 | — | — |
| 2005-08-02 | $21.50 | $31.33 | 567,500 | — | — |
| 2005-08-01 | $19.50 | $28.42 | 240,900 | — | — |
| 2005-07-29 | $19.00 | $27.69 | 104,300 | — | — |
| 2005-07-28 | $18.76 | $27.34 | 296,000 | — | — |
| 2005-07-27 | $17.75 | $25.87 | 308,400 | — | — |
| 2005-07-26 | $17.15 | $24.99 | 329,500 | — | — |
| 2005-07-25 | $17.05 | $24.85 | 489,000 | — | — |
| 2005-07-22 | $19.02 | $27.72 | 151,200 | — | — |
| 2005-07-21 | $19.55 | $28.49 | 261,700 | — | — |
| 2005-07-20 | $19.98 | $29.12 | 388,500 | — | — |
| 2005-07-19 | $18.98 | $27.66 | 142,800 | — | — |
| 2005-07-18 | $18.49 | $26.95 | 146,200 | — | — |
| 2005-07-15 | $17.62 | $25.68 | 115,900 | — | — |
| 2005-07-14 | $18.18 | $26.49 | 360,900 | — | — |
| 2005-07-13 | $17.90 | $26.09 | 348,700 | — | — |
| 2005-07-12 | $16.85 | $24.56 | 349,500 | — | — |
| 2005-07-11 | $15.85 | $23.10 | 223,000 | — | — |
| 2005-07-08 | $14.57 | $21.23 | 207,700 | — | — |
| 2005-07-07 | $14.85 | $21.64 | 218,400 | — | — |
| 2005-07-06 | $15.09 | $21.99 | 291,200 | — | — |
| 2005-07-05 | $15.65 | $22.81 | 125,600 | — | — |
| 2005-07-01 | $16.60 | $24.19 | 63,300 | — | — |
| 2005-06-30 | $16.78 | $24.45 | 102,200 | — | — |
| 2005-06-29 | $16.75 | $24.41 | 132,600 | — | — |
| 2005-06-28 | $16.60 | $24.19 | 448,600 | — | — |
| 2005-06-27 | $15.78 | $23.00 | 129,000 | — | — |
| 2005-06-24 | $15.96 | $23.26 | 253,300 | — | — |
| 2005-06-23 | $16.06 | $23.40 | 244,000 | — | — |
| 2005-06-22 | $17.09 | $24.91 | 517,500 | — | — |
| 2005-06-21 | $17.70 | $25.79 | 186,500 | — | — |
| 2005-06-20 | $17.94 | $26.14 | 250,900 | — | — |
| 2005-06-17 | $18.40 | $26.81 | 375,900 | — | — |
| 2005-06-16 | $18.49 | $26.95 | 392,300 | — | — |
| 2005-06-15 | $18.09 | $26.36 | 243,900 | — | — |
| 2005-06-14 | $18.44 | $26.87 | 520,300 | — | — |
| 2005-06-13 | $18.00 | $26.23 | 128,400 | — | — |
| 2005-06-10 | $18.15 | $26.45 | 160,200 | — | — |
| 2005-06-09 | $17.35 | $25.28 | 360,900 | — | — |
| 2005-06-08 | $18.20 | $26.52 | 316,900 | — | — |
| 2005-06-07 | $18.40 | $26.81 | 386,700 | — | — |
| 2005-06-06 | $19.42 | $28.30 | 253,700 | — | — |
| 2005-06-03 | $20.55 | $29.95 | 125,800 | — | — |
| 2005-06-02 | $20.70 | $30.17 | 223,100 | — | — |
| 2005-06-01 | $19.13 | $27.88 | 104,100 | — | — |
| 2005-05-31 | $18.92 | $27.57 | 135,000 | — | — |
| 2005-05-27 | $18.80 | $27.40 | 104,300 | — | — |
| 2005-05-26 | $18.10 | $26.38 | 67,800 | — | — |
| 2005-05-25 | $17.97 | $26.19 | 90,500 | — | — |
| 2005-05-24 | $17.90 | $26.09 | 315,200 | — | — |
| 2005-05-23 | $17.68 | $25.77 | 167,000 | — | — |
| 2005-05-20 | $18.05 | $26.30 | 93,000 | — | — |
| 2005-05-19 | $18.65 | $27.18 | 128,800 | — | — |
| 2005-05-18 | $18.88 | $27.51 | 325,600 | — | — |
| 2005-05-17 | $18.70 | $27.25 | 129,400 | — | — |
| 2005-05-16 | $18.50 | $26.96 | 98,600 | — | — |
| 2005-05-13 | $17.99 | $26.22 | 198,000 | — | — |
| 2005-05-12 | $18.00 | $26.23 | 207,400 | — | — |
| 2005-05-11 | $18.76 | $27.35 | 293,000 | — | — |
| 2005-05-10 | $18.95 | $27.62 | 517,200 | — | — |
| 2005-05-09 | $19.75 | $28.79 | 372,800 | — | — |
| 2005-05-06 | $20.03 | $29.19 | 149,600 | — | — |
| 2005-05-05 | $20.37 | $29.69 | 187,200 | — | — |
| 2005-05-04 | $20.65 | $30.09 | 70,400 | — | — |
| 2005-05-03 | $19.83 | $28.89 | 157,600 | — | — |
| 2005-05-02 | $19.75 | $28.78 | 65,400 | — | — |
| 2005-04-29 | $19.61 | $28.57 | 101,600 | — | — |
| 2005-04-28 | $19.17 | $27.94 | 197,000 | — | — |
| 2005-04-27 | $20.07 | $29.24 | 109,600 | — | — |
| 2005-04-26 | $20.06 | $29.23 | 72,000 | — | — |
| 2005-04-25 | $20.25 | $29.51 | 103,600 | — | — |
| 2005-04-22 | $19.46 | $28.35 | 156,200 | — | — |
| 2005-04-21 | $19.55 | $28.49 | 176,200 | — | — |
| 2005-04-20 | $19.58 | $28.53 | 180,200 | — | — |
| 2005-04-19 | $19.75 | $28.78 | 316,200 | — | — |
| 2005-04-18 | $18.73 | $27.30 | 173,200 | — | — |
| 2005-04-15 | $18.91 | $27.55 | 222,600 | — | — |
| 2005-04-14 | $19.45 | $28.34 | 130,800 | — | — |
| 2005-04-13 | $20.85 | $30.38 | 237,400 | — | — |
| 2005-04-12 | $20.58 | $29.98 | 204,600 | — | — |
| 2005-04-11 | $20.50 | $29.87 | 92,200 | — | — |
| 2005-04-08 | $20.59 | $30.01 | 182,200 | — | — |
| 2005-04-07 | $20.21 | $29.44 | 134,600 | — | — |
| 2005-04-06 | $19.89 | $28.99 | 286,600 | — | — |
| 2005-04-05 | $20.34 | $29.64 | 158,000 | — | — |
| 2005-04-04 | $20.55 | $29.95 | 201,200 | — | — |
| 2005-04-01 | $20.87 | $30.41 | 184,800 | — | — |
| 2005-03-31 | $20.25 | $29.51 | 169,000 | — | — |
| 2005-03-30 | $19.80 | $28.85 | 249,800 | — | — |
| 2005-03-29 | $19.42 | $28.30 | 106,600 | — | — |
| 2005-03-28 | $19.98 | $29.11 | 220,800 | — | — |
| 2005-03-24 | $20.30 | $29.58 | 246,600 | — | — |
| 2005-03-23 | $19.86 | $28.94 | 406,800 | — | — |
| 2005-03-22 | $20.37 | $29.69 | 224,200 | — | — |
| 2005-03-21 | $21.55 | $31.40 | 213,000 | — | — |
| 2005-03-18 | $22.31 | $32.51 | 201,800 | — | — |
| 2005-03-17 | $22.65 | $33.01 | 218,000 | — | — |
| 2005-03-16 | $21.78 | $31.73 | 201,000 | — | — |
| 2005-03-15 | $21.42 | $31.22 | 200,600 | — | — |
| 2005-03-14 | $21.77 | $31.73 | 297,800 | — | — |
| 2005-03-11 | $22.40 | $32.64 | 172,800 | — | — |
| 2005-03-10 | $23.05 | $33.58 | 121,600 | — | — |
| 2005-03-09 | $23.50 | $34.25 | 154,400 | — | — |
| 2005-03-08 | $23.73 | $34.58 | 134,400 | — | — |
| 2005-03-07 | $24.15 | $35.19 | 189,400 | — | — |
| 2005-03-04 | $24.50 | $35.70 | 201,200 | — | — |
| 2005-03-03 | $24.00 | $34.98 | 256,600 | — | — |
| 2005-03-02 | $24.93 | $36.34 | 125,400 | — | — |
| 2005-03-01 | $25.05 | $36.51 | 223,400 | — | — |
| 2005-02-28 | $25.29 | $36.85 | 176,200 | — | — |
| 2005-02-25 | $25.48 | $37.12 | 295,400 | — | — |
| 2005-02-24 | $25.33 | $36.91 | 279,200 | — | — |
| 2005-02-23 | $25.10 | $36.58 | 301,800 | — | — |
| 2005-02-22 | $24.53 | $35.74 | 304,800 | — | — |
| 2005-02-18 | $25.36 | $36.96 | 130,800 | — | — |
| 2005-02-17 | $25.35 | $36.94 | 205,600 | — | — |
| 2005-02-16 | $24.75 | $36.06 | 146,800 | — | — |
| 2005-02-15 | $24.95 | $36.35 | 203,200 | — | — |
| 2005-02-14 | $24.83 | $36.18 | 194,800 | — | — |
| 2005-02-11 | $24.90 | $36.29 | 265,800 | — | — |
| 2005-02-10 | $24.92 | $36.32 | 310,600 | — | — |
| 2005-02-09 | $25.40 | $37.02 | 91,600 | — | — |
| 2005-02-08 | $25.82 | $37.62 | 63,200 | — | — |
| 2005-02-07 | $25.63 | $37.35 | 60,600 | — | — |
| 2005-02-04 | $25.22 | $36.75 | 445,000 | — | — |
| 2005-02-03 | $24.25 | $35.33 | 391,400 | — | — |
| 2005-02-02 | $23.65 | $34.47 | 188,400 | — | — |
| 2005-02-01 | $22.87 | $33.33 | 179,400 | — | — |
| 2005-01-31 | $22.40 | $32.64 | 135,600 | — | — |
| 2005-01-28 | $21.71 | $31.63 | 154,200 | — | — |
| 2005-01-27 | $21.41 | $31.20 | 196,600 | — | — |
| 2005-01-26 | $21.56 | $31.42 | 87,800 | — | — |
| 2005-01-25 | $21.46 | $31.27 | 103,600 | — | — |
| 2005-01-24 | $21.23 | $30.93 | 183,400 | — | — |
| 2005-01-21 | $21.36 | $31.12 | 221,600 | — | — |
| 2005-01-20 | $20.85 | $30.38 | 330,600 | — | — |
| 2005-01-19 | $21.58 | $31.44 | 197,600 | — | — |
| 2005-01-18 | $21.78 | $31.73 | 327,200 | — | — |
| 2005-01-14 | $22.65 | $33.01 | 538,800 | — | — |
| 2005-01-13 | $22.55 | $32.86 | 362,000 | — | — |
| 2005-01-12 | $22.55 | $32.86 | 372,000 | — | — |
| 2005-01-11 | $21.75 | $31.70 | 227,600 | — | — |
| 2005-01-10 | $21.43 | $31.24 | 168,600 | — | — |
| 2005-01-07 | $22.13 | $32.25 | 206,000 | — | — |
| 2005-01-06 | $21.88 | $31.89 | 450,200 | — | — |
| 2005-01-05 | $22.33 | $32.53 | 301,000 | — | — |
| 2005-01-04 | $22.79 | $33.21 | 253,400 | — | — |
| 2005-01-03 | $24.40 | $35.56 | 104,000 | — | — |