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
- 2004-08-30 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 | $17.16 | $18.75 | 162,300 | — | — |
| 2005-12-29 | $17.16 | $18.75 | 117,100 | — | — |
| 2005-12-28 | $17.10 | $18.68 | 143,200 | — | — |
| 2005-12-27 | $16.96 | $18.53 | 188,700 | — | — |
| 2005-12-23 | $16.94 | $18.51 | 115,600 | — | — |
| 2005-12-22 | $16.88 | $18.28 | 198,800 | — | — |
| 2005-12-21 | $16.95 | $18.36 | 117,700 | — | — |
| 2005-12-20 | $17.01 | $18.42 | 164,000 | — | — |
| 2005-12-19 | $16.98 | $18.39 | 133,600 | — | — |
| 2005-12-16 | $17.12 | $18.54 | 77,000 | — | — |
| 2005-12-15 | $16.97 | $18.38 | 98,100 | — | — |
| 2005-12-14 | $17.00 | $18.41 | 171,500 | — | — |
| 2005-12-13 | $17.04 | $18.45 | 142,400 | — | — |
| 2005-12-12 | $17.38 | $18.70 | 106,400 | — | — |
| 2005-12-09 | $17.53 | $18.86 | 105,500 | — | — |
| 2005-12-08 | $17.50 | $18.83 | 121,100 | — | — |
| 2005-12-07 | $17.44 | $18.76 | 84,800 | — | — |
| 2005-12-06 | $17.39 | $18.71 | 92,600 | — | — |
| 2005-12-05 | $17.32 | $18.63 | 90,200 | — | — |
| 2005-12-02 | $17.23 | $18.54 | 76,600 | — | — |
| 2005-12-01 | $17.10 | $18.40 | 119,100 | — | — |
| 2005-11-30 | $16.96 | $18.25 | 132,500 | — | — |
| 2005-11-29 | $16.97 | $18.26 | 88,700 | — | — |
| 2005-11-28 | $16.89 | $18.17 | 75,400 | — | — |
| 2005-11-25 | $16.80 | $18.07 | 42,900 | — | — |
| 2005-11-23 | $16.74 | $18.01 | 98,200 | — | — |
| 2005-11-22 | $16.75 | $18.02 | 168,700 | — | — |
| 2005-11-21 | $16.78 | $18.05 | 135,900 | — | — |
| 2005-11-18 | $16.90 | $18.18 | 86,800 | — | — |
| 2005-11-17 | $16.98 | $18.27 | 120,500 | — | — |
| 2005-11-16 | $17.05 | $18.34 | 47,100 | — | — |
| 2005-11-15 | $17.02 | $18.31 | 92,000 | — | — |
| 2005-11-14 | $17.09 | $18.39 | 48,700 | — | — |
| 2005-11-11 | $17.09 | $18.39 | 31,300 | — | — |
| 2005-11-10 | $17.15 | $18.45 | 97,500 | — | — |
| 2005-11-09 | $17.26 | $18.46 | 65,500 | — | — |
| 2005-11-08 | $17.35 | $18.55 | 48,100 | — | — |
| 2005-11-07 | $17.37 | $18.57 | 53,800 | — | — |
| 2005-11-04 | $17.40 | $18.61 | 59,500 | — | — |
| 2005-11-03 | $17.38 | $18.58 | 58,000 | — | — |
| 2005-11-02 | $17.31 | $18.51 | 53,700 | — | — |
| 2005-11-01 | $17.36 | $18.56 | 92,600 | — | — |
| 2005-10-31 | $17.15 | $18.34 | 54,900 | — | — |
| 2005-10-28 | $17.18 | $18.37 | 41,400 | — | — |
| 2005-10-27 | $17.20 | $18.39 | 76,800 | — | — |
| 2005-10-26 | $17.21 | $18.40 | 76,000 | — | — |
| 2005-10-25 | $17.34 | $18.54 | 84,000 | — | — |
| 2005-10-24 | $17.21 | $18.40 | 107,500 | — | — |
| 2005-10-21 | $17.15 | $18.34 | 94,800 | — | — |
| 2005-10-20 | $17.01 | $18.19 | 81,800 | — | — |
| 2005-10-19 | $17.17 | $18.36 | 57,900 | — | — |
| 2005-10-18 | $17.17 | $18.36 | 74,900 | — | — |
| 2005-10-17 | $17.25 | $18.44 | 58,400 | — | — |
| 2005-10-14 | $17.38 | $18.58 | 39,600 | — | — |
| 2005-10-13 | $17.31 | $18.51 | 52,700 | — | — |
| 2005-10-12 | $17.47 | $18.68 | 46,300 | — | — |
| 2005-10-11 | $17.70 | $18.81 | 60,700 | — | — |
| 2005-10-10 | $17.59 | $18.70 | 41,300 | — | — |
| 2005-10-07 | $17.55 | $18.65 | 48,400 | — | — |
| 2005-10-06 | $17.55 | $18.65 | 86,700 | — | — |
| 2005-10-05 | $17.54 | $18.64 | 57,900 | — | — |
| 2005-10-04 | $17.57 | $18.68 | 62,600 | — | — |
| 2005-10-03 | $17.71 | $18.82 | 85,600 | — | — |
| 2005-09-30 | $17.57 | $18.68 | 64,100 | — | — |
| 2005-09-29 | $17.45 | $18.55 | 78,900 | — | — |
| 2005-09-28 | $17.40 | $18.49 | 78,000 | — | — |
| 2005-09-27 | $17.35 | $18.44 | 115,600 | — | — |
| 2005-09-26 | $17.44 | $18.54 | 72,300 | — | — |
| 2005-09-23 | $17.37 | $18.46 | 66,000 | — | — |
| 2005-09-22 | $17.33 | $18.42 | 75,000 | — | — |
| 2005-09-21 | $17.41 | $18.51 | 102,800 | — | — |
| 2005-09-20 | $17.44 | $18.54 | 145,000 | — | — |
| 2005-09-19 | $17.57 | $18.68 | 80,600 | — | — |
| 2005-09-16 | $17.70 | $18.81 | 79,100 | — | — |
| 2005-09-15 | $17.66 | $18.77 | 58,300 | — | — |
| 2005-09-14 | $17.83 | $18.95 | 98,100 | — | — |
| 2005-09-13 | $17.87 | $18.99 | 65,700 | — | — |
| 2005-09-12 | $17.97 | $19.00 | 77,000 | — | — |
| 2005-09-09 | $17.96 | $18.99 | 51,600 | — | — |
| 2005-09-08 | $18.00 | $19.03 | 84,900 | — | — |
| 2005-09-07 | $17.98 | $19.01 | 110,000 | — | — |
| 2005-09-06 | $17.88 | $18.90 | 86,300 | — | — |
| 2005-09-02 | $17.78 | $18.80 | 46,200 | — | — |
| 2005-09-01 | $17.73 | $18.74 | 85,500 | — | — |
| 2005-08-31 | $17.70 | $18.71 | 78,100 | — | — |
| 2005-08-30 | $17.75 | $18.77 | 63,700 | — | — |
| 2005-08-29 | $17.75 | $18.77 | 76,800 | — | — |
| 2005-08-26 | $17.60 | $18.61 | 122,500 | — | — |
| 2005-08-25 | $17.75 | $18.77 | 66,400 | — | — |
| 2005-08-24 | $17.81 | $18.83 | 110,800 | — | — |
| 2005-08-23 | $17.90 | $18.92 | 88,300 | — | — |
| 2005-08-22 | $17.91 | $18.93 | 70,900 | — | — |
| 2005-08-19 | $17.86 | $18.88 | 72,100 | — | — |
| 2005-08-18 | $17.90 | $18.92 | 116,400 | — | — |
| 2005-08-17 | $17.91 | $18.93 | 95,200 | — | — |
| 2005-08-16 | $17.91 | $18.93 | 105,700 | — | — |
| 2005-08-15 | $17.82 | $18.84 | 84,000 | — | — |
| 2005-08-12 | $17.84 | $18.86 | 46,000 | — | — |
| 2005-08-11 | $17.83 | $18.85 | 81,700 | — | — |
| 2005-08-10 | $17.90 | $18.83 | 99,900 | — | — |
| 2005-08-09 | $17.93 | $18.86 | 57,100 | — | — |
| 2005-08-08 | $17.97 | $18.90 | 59,200 | — | — |
| 2005-08-05 | $18.08 | $19.01 | 78,500 | — | — |
| 2005-08-04 | $18.07 | $19.00 | 159,700 | — | — |
| 2005-08-03 | $17.95 | $18.88 | 72,100 | — | — |
| 2005-08-02 | $18.00 | $18.93 | 122,800 | — | — |
| 2005-08-01 | $17.90 | $18.83 | 89,200 | — | — |
| 2005-07-29 | $17.84 | $18.76 | 57,300 | — | — |
| 2005-07-28 | $17.94 | $18.87 | 56,200 | — | — |
| 2005-07-27 | $17.90 | $18.83 | 55,900 | — | — |
| 2005-07-26 | $17.82 | $18.74 | 102,500 | — | — |
| 2005-07-25 | $17.87 | $18.79 | 56,800 | — | — |
| 2005-07-22 | $17.87 | $18.79 | 64,100 | — | — |
| 2005-07-21 | $17.84 | $18.76 | 95,400 | — | — |
| 2005-07-20 | $17.87 | $18.79 | 50,700 | — | — |
| 2005-07-19 | $17.90 | $18.83 | 84,800 | — | — |
| 2005-07-18 | $17.87 | $18.79 | 61,100 | — | — |
| 2005-07-15 | $17.95 | $18.88 | 79,800 | — | — |
| 2005-07-14 | $17.93 | $18.86 | 132,100 | — | — |
| 2005-07-13 | $17.87 | $18.79 | 67,400 | — | — |
| 2005-07-12 | $17.90 | $18.73 | 76,600 | — | — |
| 2005-07-11 | $17.84 | $18.66 | 76,000 | — | — |
| 2005-07-08 | $17.78 | $18.60 | 69,400 | — | — |
| 2005-07-07 | $17.71 | $18.53 | 64,100 | — | — |
| 2005-07-06 | $17.75 | $18.57 | 93,400 | — | — |
| 2005-07-05 | $17.78 | $18.60 | 66,300 | — | — |
| 2005-07-01 | $17.73 | $18.55 | 94,000 | — | — |
| 2005-06-30 | $17.70 | $18.52 | 62,500 | — | — |
| 2005-06-29 | $17.51 | $18.32 | 78,100 | — | — |
| 2005-06-28 | $17.61 | $18.42 | 84,300 | — | — |
| 2005-06-27 | $17.35 | $18.15 | 97,100 | — | — |
| 2005-06-24 | $17.51 | $18.32 | 90,300 | — | — |
| 2005-06-23 | $17.56 | $18.37 | 90,100 | — | — |
| 2005-06-22 | $17.60 | $18.41 | 116,800 | — | — |
| 2005-06-21 | $17.49 | $18.30 | 107,500 | — | — |
| 2005-06-20 | $17.48 | $18.29 | 104,900 | — | — |
| 2005-06-17 | $17.40 | $18.20 | 65,200 | — | — |
| 2005-06-16 | $17.22 | $18.02 | 72,900 | — | — |
| 2005-06-15 | $17.28 | $18.08 | 55,700 | — | — |
| 2005-06-14 | $17.37 | $18.17 | 70,200 | — | — |
| 2005-06-13 | $17.32 | $18.12 | 65,900 | — | — |
| 2005-06-10 | $17.46 | $18.17 | 59,700 | — | — |
| 2005-06-09 | $17.42 | $18.13 | 89,200 | — | — |
| 2005-06-08 | $17.45 | $18.16 | 69,300 | — | — |
| 2005-06-07 | $17.59 | $18.31 | 72,200 | — | — |
| 2005-06-06 | $17.67 | $18.39 | 47,600 | — | — |
| 2005-06-03 | $17.67 | $18.39 | 62,200 | — | — |
| 2005-06-02 | $17.67 | $18.39 | 63,300 | — | — |
| 2005-06-01 | $17.58 | $18.29 | 95,100 | — | — |
| 2005-05-31 | $17.40 | $18.11 | 75,500 | — | — |
| 2005-05-27 | $17.30 | $18.00 | 127,800 | — | — |
| 2005-05-26 | $17.03 | $17.72 | 67,600 | — | — |
| 2005-05-25 | $16.99 | $17.68 | 114,500 | — | — |
| 2005-05-24 | $17.06 | $17.75 | 168,700 | — | — |
| 2005-05-23 | $17.04 | $17.73 | 162,100 | — | — |
| 2005-05-20 | $17.14 | $17.84 | 81,200 | — | — |
| 2005-05-19 | $17.16 | $17.86 | 98,700 | — | — |
| 2005-05-18 | $17.26 | $17.96 | 68,600 | — | — |
| 2005-05-17 | $17.30 | $18.00 | 102,900 | — | — |
| 2005-05-16 | $17.37 | $18.08 | 74,500 | — | — |
| 2005-05-13 | $17.62 | $18.34 | 83,100 | — | — |
| 2005-05-12 | $17.59 | $18.31 | 57,700 | — | — |
| 2005-05-11 | $17.73 | $18.35 | 31,500 | — | — |
| 2005-05-10 | $17.77 | $18.40 | 66,400 | — | — |
| 2005-05-09 | $17.75 | $18.37 | 41,000 | — | — |
| 2005-05-06 | $17.73 | $18.35 | 66,000 | — | — |
| 2005-05-05 | $17.78 | $18.41 | 34,900 | — | — |
| 2005-05-04 | $17.73 | $18.35 | 67,300 | — | — |
| 2005-05-03 | $17.72 | $18.34 | 72,100 | — | — |
| 2005-05-02 | $17.91 | $18.54 | 64,100 | — | — |
| 2005-04-29 | $17.90 | $18.53 | 38,500 | — | — |
| 2005-04-28 | $17.87 | $18.50 | 58,400 | — | — |
| 2005-04-27 | $17.87 | $18.50 | 63,700 | — | — |
| 2005-04-26 | $17.95 | $18.58 | 96,700 | — | — |
| 2005-04-25 | $17.77 | $18.40 | 72,200 | — | — |
| 2005-04-22 | $17.82 | $18.45 | 76,500 | — | — |
| 2005-04-21 | $17.75 | $18.37 | 62,600 | — | — |
| 2005-04-20 | $17.77 | $18.40 | 63,900 | — | — |
| 2005-04-19 | $17.65 | $18.27 | 86,500 | — | — |
| 2005-04-18 | $17.66 | $18.28 | 69,400 | — | — |
| 2005-04-15 | $17.83 | $18.46 | 94,100 | — | — |
| 2005-04-14 | $18.04 | $18.68 | 126,300 | — | — |
| 2005-04-13 | $18.02 | $18.65 | 82,800 | — | — |
| 2005-04-12 | $18.07 | $18.61 | 56,500 | — | — |
| 2005-04-11 | $18.05 | $18.59 | 67,800 | — | — |
| 2005-04-08 | $18.04 | $18.58 | 75,600 | — | — |
| 2005-04-07 | $18.13 | $18.67 | 71,000 | — | — |
| 2005-04-06 | $18.16 | $18.70 | 60,200 | — | — |
| 2005-04-05 | $18.16 | $18.70 | 35,500 | — | — |
| 2005-04-04 | $18.20 | $18.74 | 64,700 | — | — |
| 2005-04-01 | $18.29 | $18.84 | 66,100 | — | — |
| 2005-03-31 | $18.22 | $18.76 | 40,100 | — | — |
| 2005-03-30 | $18.05 | $18.59 | 67,600 | — | — |
| 2005-03-29 | $17.99 | $18.53 | 79,500 | — | — |
| 2005-03-28 | $18.00 | $18.54 | 161,700 | — | — |
| 2005-03-24 | $18.32 | $18.87 | 102,500 | — | — |
| 2005-03-23 | $18.43 | $18.98 | 99,300 | — | — |
| 2005-03-22 | $18.63 | $19.19 | 82,900 | — | — |
| 2005-03-21 | $18.66 | $19.22 | 87,500 | — | — |
| 2005-03-18 | $18.83 | $19.39 | 53,500 | — | — |
| 2005-03-17 | $18.96 | $19.53 | 75,100 | — | — |
| 2005-03-16 | $18.90 | $19.46 | 108,200 | — | — |
| 2005-03-15 | $19.05 | $19.62 | 72,500 | — | — |
| 2005-03-14 | $19.10 | $19.67 | 71,200 | — | — |
| 2005-03-11 | $19.04 | $19.61 | 95,400 | — | — |
| 2005-03-10 | $19.17 | $19.65 | 130,100 | — | — |
| 2005-03-09 | $19.14 | $19.62 | 77,400 | — | — |
| 2005-03-08 | $19.16 | $19.64 | 120,800 | — | — |
| 2005-03-07 | $19.21 | $19.69 | 58,100 | — | — |
| 2005-03-04 | $19.17 | $19.65 | 102,600 | — | — |
| 2005-03-03 | $19.24 | $19.72 | 50,100 | — | — |
| 2005-03-02 | $19.24 | $19.72 | 62,900 | — | — |
| 2005-03-01 | $19.21 | $19.69 | 69,600 | — | — |
| 2005-02-28 | $19.15 | $19.63 | 58,100 | — | — |
| 2005-02-25 | $19.05 | $19.52 | 64,200 | — | — |
| 2005-02-24 | $18.97 | $19.44 | 46,900 | — | — |
| 2005-02-23 | $18.90 | $19.37 | 110,500 | — | — |
| 2005-02-22 | $18.86 | $19.33 | 177,500 | — | — |
| 2005-02-18 | $18.96 | $19.43 | 81,600 | — | — |
| 2005-02-17 | $19.00 | $19.47 | 79,200 | — | — |
| 2005-02-16 | $19.08 | $19.55 | 85,800 | — | — |
| 2005-02-15 | $19.09 | $19.56 | 73,400 | — | — |
| 2005-02-14 | $19.12 | $19.60 | 78,700 | — | — |
| 2005-02-11 | $19.15 | $19.63 | 78,300 | — | — |
| 2005-02-10 | $19.17 | $19.55 | 54,200 | — | — |
| 2005-02-09 | $19.10 | $19.48 | 87,800 | — | — |
| 2005-02-08 | $19.12 | $19.50 | 83,700 | — | — |
| 2005-02-07 | $19.06 | $19.44 | 91,700 | — | — |
| 2005-02-04 | $18.99 | $19.37 | 90,600 | — | — |
| 2005-02-03 | $18.85 | $19.23 | 69,100 | — | — |
| 2005-02-02 | $18.84 | $19.22 | 51,900 | — | — |
| 2005-02-01 | $18.85 | $19.23 | 82,900 | — | — |
| 2005-01-31 | $18.78 | $19.15 | 72,100 | — | — |
| 2005-01-28 | $18.85 | $19.23 | 45,200 | — | — |
| 2005-01-27 | $18.83 | $19.20 | 97,700 | — | — |
| 2005-01-26 | $18.72 | $19.09 | 151,700 | — | — |
| 2005-01-25 | $18.80 | $19.17 | 112,000 | — | — |
| 2005-01-24 | $18.81 | $19.18 | 92,700 | — | — |
| 2005-01-21 | $18.83 | $19.20 | 50,100 | — | — |
| 2005-01-20 | $18.85 | $19.23 | 52,100 | — | — |
| 2005-01-19 | $18.84 | $19.22 | 105,900 | — | — |
| 2005-01-18 | $18.81 | $19.18 | 85,300 | — | — |
| 2005-01-14 | $18.88 | $19.26 | 62,500 | — | — |
| 2005-01-13 | $18.89 | $19.27 | 76,800 | — | — |
| 2005-01-12 | $18.86 | $19.24 | 81,600 | — | — |
| 2005-01-11 | $18.85 | $19.23 | 79,900 | — | — |
| 2005-01-10 | $18.86 | $19.24 | 69,000 | — | — |
| 2005-01-07 | $18.85 | $19.23 | 63,900 | — | — |
| 2005-01-06 | $18.83 | $19.20 | 67,400 | — | — |
| 2005-01-05 | $18.88 | $19.26 | 72,000 | — | — |
| 2005-01-04 | $18.78 | $19.15 | 76,500 | — | — |
| 2005-01-03 | $18.72 | $19.09 | 73,600 | — | — |