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
- 1996-10-09 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 | $22.86 | $22.86 | 35,100 | — | — |
| 2005-12-29 | $23.29 | $23.29 | 14,000 | — | — |
| 2005-12-28 | $23.68 | $23.68 | 33,000 | — | — |
| 2005-12-27 | $23.40 | $23.40 | 43,800 | — | — |
| 2005-12-23 | $23.44 | $23.44 | 26,700 | — | — |
| 2005-12-22 | $23.47 | $23.47 | 27,300 | — | — |
| 2005-12-21 | $23.09 | $23.09 | 27,700 | — | — |
| 2005-12-20 | $23.04 | $23.04 | 76,900 | — | — |
| 2005-12-19 | $22.41 | $22.41 | 103,200 | — | — |
| 2005-12-16 | $24.00 | $24.00 | 124,600 | — | — |
| 2005-12-15 | $24.19 | $24.19 | 46,100 | — | — |
| 2005-12-14 | $24.50 | $24.50 | 86,300 | — | — |
| 2005-12-13 | $24.35 | $24.35 | 142,400 | — | — |
| 2005-12-12 | $24.16 | $24.16 | 110,600 | — | — |
| 2005-12-09 | $23.74 | $23.74 | 37,500 | — | — |
| 2005-12-08 | $23.73 | $23.73 | 50,100 | — | — |
| 2005-12-07 | $23.52 | $23.52 | 44,500 | — | — |
| 2005-12-06 | $23.34 | $23.34 | 100,300 | — | — |
| 2005-12-05 | $23.38 | $23.38 | 35,700 | — | — |
| 2005-12-02 | $23.75 | $23.75 | 25,500 | — | — |
| 2005-12-01 | $23.69 | $23.69 | 156,200 | — | — |
| 2005-11-30 | $23.74 | $23.74 | 31,400 | — | — |
| 2005-11-29 | $23.63 | $23.63 | 62,900 | — | — |
| 2005-11-28 | $23.44 | $23.44 | 87,200 | — | — |
| 2005-11-25 | $23.65 | $23.65 | 7,900 | — | — |
| 2005-11-23 | $23.39 | $23.39 | 15,800 | — | — |
| 2005-11-22 | $23.53 | $23.53 | 42,200 | — | — |
| 2005-11-21 | $23.01 | $23.01 | 39,300 | — | — |
| 2005-11-18 | $23.29 | $23.29 | 73,900 | — | — |
| 2005-11-17 | $22.88 | $22.88 | 45,100 | — | — |
| 2005-11-16 | $21.31 | $21.31 | 29,400 | — | — |
| 2005-11-15 | $22.01 | $22.01 | 59,500 | — | — |
| 2005-11-14 | $23.21 | $23.21 | 42,700 | — | — |
| 2005-11-11 | $23.26 | $23.26 | 113,500 | — | — |
| 2005-11-10 | $22.59 | $22.59 | 37,500 | — | — |
| 2005-11-09 | $22.39 | $22.39 | 31,300 | — | — |
| 2005-11-08 | $22.01 | $22.01 | 44,900 | — | — |
| 2005-11-07 | $22.28 | $22.28 | 69,300 | — | — |
| 2005-11-04 | $21.68 | $21.68 | 72,400 | — | — |
| 2005-11-03 | $22.09 | $22.09 | 108,300 | — | — |
| 2005-11-02 | $22.08 | $22.08 | 54,000 | — | — |
| 2005-11-01 | $22.01 | $22.01 | 95,400 | — | — |
| 2005-10-31 | $21.70 | $21.70 | 252,500 | — | — |
| 2005-10-28 | $21.14 | $21.14 | 194,300 | — | — |
| 2005-10-27 | $19.93 | $19.93 | 56,200 | — | — |
| 2005-10-26 | $20.65 | $20.65 | 126,600 | — | — |
| 2005-10-25 | $20.81 | $20.81 | 84,100 | — | — |
| 2005-10-24 | $20.72 | $20.72 | 68,200 | — | — |
| 2005-10-21 | $20.17 | $20.17 | 45,800 | — | — |
| 2005-10-20 | $19.50 | $19.50 | 36,100 | — | — |
| 2005-10-19 | $19.60 | $19.60 | 81,100 | — | — |
| 2005-10-18 | $19.10 | $19.10 | 56,800 | — | — |
| 2005-10-17 | $19.48 | $19.48 | 47,300 | — | — |
| 2005-10-14 | $19.77 | $19.77 | 22,800 | — | — |
| 2005-10-13 | $19.50 | $19.50 | 138,900 | — | — |
| 2005-10-12 | $19.64 | $19.64 | 70,600 | — | — |
| 2005-10-11 | $20.30 | $20.30 | 69,800 | — | — |
| 2005-10-10 | $20.45 | $20.45 | 123,600 | — | — |
| 2005-10-07 | $20.54 | $20.54 | 101,700 | — | — |
| 2005-10-06 | $20.62 | $20.62 | 198,100 | — | — |
| 2005-10-05 | $20.00 | $20.00 | 156,700 | — | — |
| 2005-10-04 | $20.15 | $20.15 | 110,400 | — | — |
| 2005-10-03 | $20.32 | $20.32 | 220,100 | — | — |
| 2005-09-30 | $20.43 | $20.43 | 76,100 | — | — |
| 2005-09-29 | $20.04 | $20.04 | 121,600 | — | — |
| 2005-09-28 | $19.37 | $19.37 | 89,400 | — | — |
| 2005-09-27 | $19.90 | $19.90 | 90,300 | — | — |
| 2005-09-26 | $20.14 | $20.14 | 107,900 | — | — |
| 2005-09-23 | $19.11 | $19.11 | 96,200 | — | — |
| 2005-09-22 | $19.25 | $19.25 | 115,100 | — | — |
| 2005-09-21 | $19.51 | $19.51 | 73,800 | — | — |
| 2005-09-20 | $19.91 | $19.91 | 60,700 | — | — |
| 2005-09-19 | $20.16 | $20.16 | 56,600 | — | — |
| 2005-09-16 | $21.00 | $21.00 | 133,500 | — | — |
| 2005-09-15 | $20.07 | $20.07 | 76,300 | — | — |
| 2005-09-14 | $20.65 | $20.65 | 66,300 | — | — |
| 2005-09-13 | $21.03 | $21.03 | 78,200 | — | — |
| 2005-09-12 | $21.07 | $21.07 | 166,300 | — | — |
| 2005-09-09 | $19.85 | $19.85 | 113,700 | — | — |
| 2005-09-08 | $19.82 | $19.82 | 162,300 | — | — |
| 2005-09-07 | $20.90 | $20.90 | 173,000 | — | — |
| 2005-09-06 | $20.74 | $20.74 | 204,200 | — | — |
| 2005-09-02 | $20.74 | $20.74 | 141,400 | — | — |
| 2005-09-01 | $21.00 | $21.00 | 139,700 | — | — |
| 2005-08-31 | $21.29 | $21.29 | 55,300 | — | — |
| 2005-08-30 | $21.00 | $21.00 | 158,600 | — | — |
| 2005-08-29 | $21.00 | $21.00 | 45,000 | — | — |
| 2005-08-26 | $20.60 | $20.60 | 32,900 | — | — |
| 2005-08-25 | $21.21 | $21.21 | 81,300 | — | — |
| 2005-08-24 | $20.57 | $20.57 | 312,900 | — | — |
| 2005-08-23 | $22.02 | $22.02 | 52,300 | — | — |
| 2005-08-22 | $22.25 | $22.25 | 94,000 | — | — |
| 2005-08-19 | $22.64 | $22.64 | 17,600 | — | — |
| 2005-08-18 | $22.67 | $22.67 | 54,900 | — | — |
| 2005-08-17 | $22.68 | $22.68 | 36,900 | — | — |
| 2005-08-16 | $22.52 | $22.52 | 69,000 | — | — |
| 2005-08-15 | $22.92 | $22.92 | 54,500 | — | — |
| 2005-08-12 | $22.57 | $22.57 | 29,000 | — | — |
| 2005-08-11 | $23.05 | $23.05 | 61,400 | — | — |
| 2005-08-10 | $23.01 | $23.01 | 53,900 | — | — |
| 2005-08-09 | $22.95 | $22.95 | 152,200 | — | — |
| 2005-08-08 | $23.47 | $23.47 | 60,700 | — | — |
| 2005-08-05 | $23.04 | $23.04 | 66,400 | — | — |
| 2005-08-04 | $23.49 | $23.49 | 66,000 | — | — |
| 2005-08-03 | $23.50 | $23.50 | 29,800 | — | — |
| 2005-08-02 | $23.98 | $23.98 | 161,300 | — | — |
| 2005-08-01 | $24.11 | $24.11 | 70,300 | — | — |
| 2005-07-29 | $24.26 | $24.26 | 97,800 | — | — |
| 2005-07-28 | $24.16 | $24.16 | 190,600 | — | — |
| 2005-07-27 | $21.74 | $21.74 | 52,200 | — | — |
| 2005-07-26 | $22.84 | $22.84 | 102,700 | — | — |
| 2005-07-25 | $22.40 | $22.40 | 159,700 | — | — |
| 2005-07-22 | $23.97 | $23.97 | 42,300 | — | — |
| 2005-07-21 | $23.19 | $23.19 | 65,500 | — | — |
| 2005-07-20 | $23.62 | $23.62 | 149,900 | — | — |
| 2005-07-19 | $23.19 | $23.19 | 106,100 | — | — |
| 2005-07-18 | $22.66 | $22.66 | 62,300 | — | — |
| 2005-07-15 | $22.14 | $22.14 | 41,300 | — | — |
| 2005-07-14 | $22.05 | $22.05 | 81,700 | — | — |
| 2005-07-13 | $21.45 | $21.45 | 345,700 | — | — |
| 2005-07-12 | $20.97 | $20.97 | 54,500 | — | — |
| 2005-07-11 | $20.89 | $20.89 | 36,400 | — | — |
| 2005-07-08 | $20.63 | $20.63 | 56,700 | — | — |
| 2005-07-07 | $20.07 | $20.07 | 50,400 | — | — |
| 2005-07-06 | $20.05 | $20.05 | 44,200 | — | — |
| 2005-07-05 | $20.69 | $20.69 | 67,000 | — | — |
| 2005-07-01 | $20.48 | $20.48 | 57,800 | — | — |
| 2005-06-30 | $20.34 | $20.34 | 64,400 | — | — |
| 2005-06-29 | $19.96 | $19.96 | 56,500 | — | — |
| 2005-06-28 | $19.55 | $19.55 | 82,200 | — | — |
| 2005-06-27 | $19.38 | $19.38 | 77,800 | — | — |
| 2005-06-24 | $19.51 | $19.51 | 158,400 | — | — |
| 2005-06-23 | $19.85 | $19.85 | 78,400 | — | — |
| 2005-06-22 | $20.74 | $20.74 | 139,200 | — | — |
| 2005-06-21 | $20.65 | $20.65 | 195,500 | — | — |
| 2005-06-20 | $21.79 | $21.79 | 29,700 | — | — |
| 2005-06-17 | $21.95 | $21.95 | 77,200 | — | — |
| 2005-06-16 | $22.25 | $22.25 | 86,100 | — | — |
| 2005-06-15 | $22.10 | $22.10 | 260,700 | — | — |
| 2005-06-14 | $22.01 | $22.01 | 101,900 | — | — |
| 2005-06-13 | $21.59 | $21.59 | 63,800 | — | — |
| 2005-06-10 | $21.24 | $21.24 | 187,600 | — | — |
| 2005-06-09 | $21.17 | $21.17 | 78,800 | — | — |
| 2005-06-08 | $21.07 | $21.07 | 97,600 | — | — |
| 2005-06-07 | $20.69 | $20.69 | 157,600 | — | — |
| 2005-06-06 | $19.83 | $19.83 | 46,800 | — | — |
| 2005-06-03 | $19.83 | $19.83 | 136,500 | — | — |
| 2005-06-02 | $19.75 | $19.75 | 64,900 | — | — |
| 2005-06-01 | $19.49 | $19.49 | 77,400 | — | — |
| 2005-05-31 | $18.40 | $18.40 | 88,800 | — | — |
| 2005-05-27 | $18.38 | $18.38 | 45,200 | — | — |
| 2005-05-26 | $18.08 | $18.08 | 120,600 | — | — |
| 2005-05-25 | $18.00 | $18.00 | 155,600 | — | — |
| 2005-05-24 | $18.05 | $18.05 | 48,700 | — | — |
| 2005-05-23 | $18.05 | $18.05 | 118,700 | — | — |
| 2005-05-20 | $18.15 | $18.15 | 105,800 | — | — |
| 2005-05-19 | $18.50 | $18.50 | 37,800 | — | — |
| 2005-05-18 | $18.41 | $18.41 | 78,200 | — | — |
| 2005-05-17 | $18.40 | $18.40 | 32,900 | — | — |
| 2005-05-16 | $18.53 | $18.53 | 25,800 | — | — |
| 2005-05-13 | $18.50 | $18.50 | 36,800 | — | — |
| 2005-05-12 | $18.50 | $18.50 | 68,000 | — | — |
| 2005-05-11 | $18.50 | $18.50 | 70,000 | — | — |
| 2005-05-10 | $18.55 | $18.55 | 76,600 | — | — |
| 2005-05-09 | $18.57 | $18.57 | 32,200 | — | — |
| 2005-05-06 | $18.14 | $18.14 | 49,400 | — | — |
| 2005-05-05 | $18.21 | $18.21 | 42,600 | — | — |
| 2005-05-04 | $18.14 | $18.14 | 52,400 | — | — |
| 2005-05-03 | $17.97 | $17.97 | 93,000 | — | — |
| 2005-05-02 | $17.96 | $17.96 | 93,000 | — | — |
| 2005-04-29 | $17.65 | $17.65 | 266,200 | — | — |
| 2005-04-28 | $18.25 | $18.25 | 285,400 | — | — |
| 2005-04-27 | $18.20 | $18.20 | 58,800 | — | — |
| 2005-04-26 | $18.40 | $18.40 | 104,600 | — | — |
| 2005-04-25 | $18.57 | $18.57 | 46,600 | — | — |
| 2005-04-22 | $18.28 | $18.28 | 42,400 | — | — |
| 2005-04-21 | $18.33 | $18.33 | 66,400 | — | — |
| 2005-04-20 | $18.21 | $18.21 | 66,800 | — | — |
| 2005-04-19 | $18.46 | $18.46 | 45,000 | — | — |
| 2005-04-18 | $18.35 | $18.35 | 48,200 | — | — |
| 2005-04-15 | $18.36 | $18.36 | 63,600 | — | — |
| 2005-04-14 | $18.40 | $18.40 | 98,200 | — | — |
| 2005-04-13 | $18.83 | $18.83 | 59,600 | — | — |
| 2005-04-12 | $18.99 | $18.99 | 157,100 | — | — |
| 2005-04-11 | $19.10 | $19.10 | 110,500 | — | — |
| 2005-04-08 | $19.00 | $19.00 | 69,500 | — | — |
| 2005-04-07 | $19.25 | $19.25 | 96,200 | — | — |
| 2005-04-06 | $19.35 | $19.35 | 40,400 | — | — |
| 2005-04-05 | $19.44 | $19.44 | 158,400 | — | — |
| 2005-04-04 | $19.13 | $19.13 | 96,600 | — | — |
| 2005-04-01 | $19.42 | $19.42 | 159,100 | — | — |
| 2005-03-31 | $19.39 | $19.39 | 68,000 | — | — |
| 2005-03-30 | $19.40 | $19.40 | 69,400 | — | — |
| 2005-03-29 | $19.10 | $19.10 | 126,600 | — | — |
| 2005-03-28 | $19.45 | $19.45 | 71,200 | — | — |
| 2005-03-24 | $19.56 | $19.56 | 51,500 | — | — |
| 2005-03-23 | $19.80 | $19.80 | 69,200 | — | — |
| 2005-03-22 | $20.00 | $20.00 | 130,800 | — | — |
| 2005-03-21 | $19.79 | $19.79 | 61,700 | — | — |
| 2005-03-18 | $19.57 | $19.57 | 278,900 | — | — |
| 2005-03-17 | $19.64 | $19.64 | 120,100 | — | — |
| 2005-03-16 | $19.70 | $19.70 | 228,500 | — | — |
| 2005-03-15 | $19.50 | $19.50 | 466,500 | — | — |
| 2005-03-14 | $18.00 | $18.00 | 243,400 | — | — |
| 2005-03-11 | $17.01 | $17.01 | 136,600 | — | — |
| 2005-03-10 | $16.48 | $16.48 | 42,400 | — | — |
| 2005-03-09 | $16.91 | $16.91 | 50,400 | — | — |
| 2005-03-08 | $16.93 | $16.93 | 74,300 | — | — |
| 2005-03-07 | $16.85 | $16.85 | 99,100 | — | — |
| 2005-03-04 | $16.46 | $16.46 | 11,400 | — | — |
| 2005-03-03 | $16.26 | $16.26 | 49,800 | — | — |
| 2005-03-02 | $16.39 | $16.39 | 39,800 | — | — |
| 2005-03-01 | $16.46 | $16.46 | 69,900 | — | — |
| 2005-02-28 | $16.15 | $16.15 | 53,300 | — | — |
| 2005-02-25 | $16.25 | $16.25 | 91,300 | — | — |
| 2005-02-24 | $16.13 | $16.13 | 43,000 | — | — |
| 2005-02-23 | $15.80 | $15.80 | 63,100 | — | — |
| 2005-02-22 | $15.50 | $15.50 | 37,900 | — | — |
| 2005-02-18 | $15.49 | $15.49 | 29,100 | — | — |
| 2005-02-17 | $16.13 | $16.13 | 6,200 | — | — |
| 2005-02-16 | $16.35 | $16.35 | 71,100 | — | — |
| 2005-02-15 | $16.31 | $16.31 | 55,100 | — | — |
| 2005-02-14 | $16.11 | $16.11 | 29,000 | — | — |
| 2005-02-11 | $16.10 | $16.10 | 28,400 | — | — |
| 2005-02-10 | $15.98 | $15.98 | 23,200 | — | — |
| 2005-02-09 | $15.85 | $15.85 | 73,900 | — | — |
| 2005-02-08 | $15.91 | $15.91 | 51,100 | — | — |
| 2005-02-07 | $15.69 | $15.69 | 42,200 | — | — |
| 2005-02-04 | $15.59 | $15.59 | 81,900 | — | — |
| 2005-02-03 | $15.15 | $15.15 | 154,300 | — | — |
| 2005-02-02 | $15.44 | $15.44 | 99,900 | — | — |
| 2005-02-01 | $15.50 | $15.50 | 47,000 | — | — |
| 2005-01-31 | $15.49 | $15.49 | 59,900 | — | — |
| 2005-01-28 | $15.69 | $15.69 | 71,800 | — | — |
| 2005-01-27 | $15.86 | $15.86 | 63,200 | — | — |
| 2005-01-26 | $15.55 | $15.55 | 76,700 | — | — |
| 2005-01-25 | $15.39 | $15.39 | 85,700 | — | — |
| 2005-01-24 | $14.95 | $14.95 | 223,200 | — | — |
| 2005-01-21 | $15.77 | $15.77 | 81,800 | — | — |
| 2005-01-20 | $15.53 | $15.53 | 63,400 | — | — |
| 2005-01-19 | $15.41 | $15.41 | 112,000 | — | — |
| 2005-01-18 | $15.44 | $15.44 | 88,200 | — | — |
| 2005-01-14 | $14.94 | $14.94 | 42,800 | — | — |
| 2005-01-13 | $14.67 | $14.67 | 87,800 | — | — |
| 2005-01-12 | $14.04 | $14.04 | 37,300 | — | — |
| 2005-01-11 | $14.53 | $14.53 | 76,300 | — | — |
| 2005-01-10 | $14.42 | $14.42 | 69,100 | — | — |
| 2005-01-07 | $13.97 | $13.97 | 66,300 | — | — |
| 2005-01-06 | $13.61 | $13.61 | 66,900 | — | — |
| 2005-01-05 | $13.24 | $13.24 | 50,700 | — | — |
| 2005-01-04 | $13.57 | $13.57 | 44,800 | — | — |
| 2005-01-03 | $13.75 | $13.75 | 92,500 | — | — |