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
- 2003-07-29 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 | $16.99 | $20.64 | 216,000 | — | — |
| 2005-12-29 | $16.76 | $20.36 | 226,700 | — | — |
| 2005-12-28 | $16.76 | $20.36 | 191,900 | — | — |
| 2005-12-27 | $16.81 | $20.42 | 194,000 | — | — |
| 2005-12-23 | $16.87 | $20.49 | 136,200 | — | — |
| 2005-12-22 | $16.96 | $20.38 | 186,400 | — | — |
| 2005-12-21 | $16.92 | $20.33 | 156,100 | — | — |
| 2005-12-20 | $16.90 | $20.31 | 148,000 | — | — |
| 2005-12-19 | $16.88 | $20.29 | 193,900 | — | — |
| 2005-12-16 | $16.95 | $20.37 | 147,000 | — | — |
| 2005-12-15 | $16.96 | $20.38 | 143,800 | — | — |
| 2005-12-14 | $16.86 | $20.26 | 181,300 | — | — |
| 2005-12-13 | $16.91 | $20.32 | 148,400 | — | — |
| 2005-12-12 | $16.97 | $20.25 | 117,800 | — | — |
| 2005-12-09 | $16.95 | $20.22 | 139,000 | — | — |
| 2005-12-08 | $16.93 | $20.20 | 146,300 | — | — |
| 2005-12-07 | $16.87 | $20.13 | 168,400 | — | — |
| 2005-12-06 | $16.99 | $20.27 | 143,600 | — | — |
| 2005-12-05 | $17.01 | $20.29 | 138,100 | — | — |
| 2005-12-02 | $16.97 | $20.25 | 109,900 | — | — |
| 2005-12-01 | $17.02 | $20.31 | 123,800 | — | — |
| 2005-11-30 | $16.99 | $20.27 | 151,100 | — | — |
| 2005-11-29 | $17.02 | $20.31 | 169,100 | — | — |
| 2005-11-28 | $16.92 | $20.19 | 123,700 | — | — |
| 2005-11-25 | $16.66 | $19.88 | 36,200 | — | — |
| 2005-11-23 | $16.67 | $19.89 | 141,000 | — | — |
| 2005-11-22 | $16.54 | $19.73 | 136,100 | — | — |
| 2005-11-21 | $16.65 | $19.86 | 232,500 | — | — |
| 2005-11-18 | $16.56 | $19.76 | 132,800 | — | — |
| 2005-11-17 | $16.63 | $19.84 | 129,100 | — | — |
| 2005-11-16 | $16.72 | $19.95 | 154,600 | — | — |
| 2005-11-15 | $16.91 | $20.18 | 144,600 | — | — |
| 2005-11-14 | $17.07 | $20.37 | 149,500 | — | — |
| 2005-11-11 | $17.10 | $20.40 | 92,100 | — | — |
| 2005-11-10 | $17.09 | $20.39 | 92,700 | — | — |
| 2005-11-09 | $17.31 | $20.51 | 107,400 | — | — |
| 2005-11-08 | $17.27 | $20.46 | 70,800 | — | — |
| 2005-11-07 | $17.36 | $20.57 | 94,800 | — | — |
| 2005-11-04 | $17.30 | $20.50 | 103,600 | — | — |
| 2005-11-03 | $17.34 | $20.54 | 139,600 | — | — |
| 2005-11-02 | $17.36 | $20.57 | 84,900 | — | — |
| 2005-11-01 | $17.60 | $20.85 | 77,300 | — | — |
| 2005-10-31 | $17.48 | $20.71 | 90,700 | — | — |
| 2005-10-28 | $17.39 | $20.60 | 71,700 | — | — |
| 2005-10-27 | $17.30 | $20.50 | 64,100 | — | — |
| 2005-10-26 | $17.37 | $20.58 | 75,000 | — | — |
| 2005-10-25 | $17.50 | $20.73 | 71,300 | — | — |
| 2005-10-24 | $17.65 | $20.91 | 80,300 | — | — |
| 2005-10-21 | $17.74 | $21.02 | 74,200 | — | — |
| 2005-10-20 | $17.58 | $20.83 | 69,000 | — | — |
| 2005-10-19 | $17.42 | $20.64 | 117,700 | — | — |
| 2005-10-18 | $17.42 | $20.64 | 56,900 | — | — |
| 2005-10-17 | $17.46 | $20.68 | 79,900 | — | — |
| 2005-10-14 | $17.40 | $20.61 | 62,200 | — | — |
| 2005-10-13 | $17.51 | $20.74 | 101,200 | — | — |
| 2005-10-12 | $18.00 | $21.32 | 62,100 | — | — |
| 2005-10-11 | $18.26 | $21.49 | 65,900 | — | — |
| 2005-10-10 | $18.15 | $21.36 | 55,100 | — | — |
| 2005-10-07 | $18.21 | $21.43 | 33,900 | — | — |
| 2005-10-06 | $18.15 | $21.36 | 58,600 | — | — |
| 2005-10-05 | $18.23 | $21.45 | 54,100 | — | — |
| 2005-10-04 | $18.35 | $21.59 | 86,400 | — | — |
| 2005-10-03 | $18.25 | $21.48 | 95,200 | — | — |
| 2005-09-30 | $18.22 | $21.44 | 63,000 | — | — |
| 2005-09-29 | $18.13 | $21.33 | 62,200 | — | — |
| 2005-09-28 | $18.21 | $21.43 | 87,000 | — | — |
| 2005-09-27 | $18.24 | $21.46 | 87,700 | — | — |
| 2005-09-26 | $18.24 | $21.46 | 70,500 | — | — |
| 2005-09-23 | $18.00 | $21.18 | 92,300 | — | — |
| 2005-09-22 | $18.30 | $21.53 | 79,800 | — | — |
| 2005-09-21 | $18.50 | $21.77 | 79,000 | — | — |
| 2005-09-20 | $18.50 | $21.77 | 62,700 | — | — |
| 2005-09-19 | $18.55 | $21.83 | 35,000 | — | — |
| 2005-09-16 | $18.55 | $21.83 | 78,200 | — | — |
| 2005-09-15 | $18.62 | $21.91 | 95,600 | — | — |
| 2005-09-14 | $18.64 | $21.93 | 74,000 | — | — |
| 2005-09-13 | $18.76 | $22.08 | 49,900 | — | — |
| 2005-09-12 | $18.95 | $22.16 | 53,500 | — | — |
| 2005-09-09 | $19.00 | $22.22 | 59,500 | — | — |
| 2005-09-08 | $18.86 | $22.06 | 63,600 | — | — |
| 2005-09-07 | $18.81 | $22.00 | 51,100 | — | — |
| 2005-09-06 | $18.79 | $21.97 | 63,600 | — | — |
| 2005-09-02 | $18.75 | $21.93 | 62,300 | — | — |
| 2005-09-01 | $18.88 | $22.08 | 65,000 | — | — |
| 2005-08-31 | $18.78 | $21.96 | 65,700 | — | — |
| 2005-08-30 | $18.75 | $21.93 | 47,900 | — | — |
| 2005-08-29 | $18.78 | $21.96 | 62,400 | — | — |
| 2005-08-26 | $18.81 | $22.00 | 62,000 | — | — |
| 2005-08-25 | $18.72 | $21.89 | 68,000 | — | — |
| 2005-08-24 | $18.70 | $21.87 | 73,200 | — | — |
| 2005-08-23 | $18.69 | $21.86 | 67,600 | — | — |
| 2005-08-22 | $18.63 | $21.79 | 89,600 | — | — |
| 2005-08-19 | $18.72 | $21.89 | 39,400 | — | — |
| 2005-08-18 | $18.69 | $21.86 | 44,500 | — | — |
| 2005-08-17 | $18.61 | $21.76 | 59,100 | — | — |
| 2005-08-16 | $18.59 | $21.74 | 63,700 | — | — |
| 2005-08-15 | $18.75 | $21.93 | 52,300 | — | — |
| 2005-08-12 | $18.79 | $21.97 | 48,000 | — | — |
| 2005-08-11 | $18.85 | $22.05 | 78,600 | — | — |
| 2005-08-10 | $18.78 | $21.83 | 51,800 | — | — |
| 2005-08-09 | $18.90 | $21.97 | 54,800 | — | — |
| 2005-08-08 | $18.86 | $21.92 | 67,200 | — | — |
| 2005-08-05 | $18.90 | $21.97 | 39,600 | — | — |
| 2005-08-04 | $19.11 | $22.21 | 70,600 | — | — |
| 2005-08-03 | $19.05 | $22.14 | 76,000 | — | — |
| 2005-08-02 | $18.95 | $22.02 | 49,600 | — | — |
| 2005-08-01 | $18.99 | $22.07 | 83,300 | — | — |
| 2005-07-29 | $18.90 | $21.97 | 75,200 | — | — |
| 2005-07-28 | $18.81 | $21.86 | 83,400 | — | — |
| 2005-07-27 | $18.86 | $21.92 | 48,800 | — | — |
| 2005-07-26 | $18.77 | $21.81 | 98,900 | — | — |
| 2005-07-25 | $18.68 | $21.71 | 63,100 | — | — |
| 2005-07-22 | $18.84 | $21.90 | 66,400 | — | — |
| 2005-07-21 | $18.87 | $21.93 | 98,900 | — | — |
| 2005-07-20 | $19.14 | $22.24 | 81,100 | — | — |
| 2005-07-19 | $19.13 | $22.23 | 86,900 | — | — |
| 2005-07-18 | $19.02 | $22.11 | 76,000 | — | — |
| 2005-07-15 | $18.97 | $22.05 | 52,800 | — | — |
| 2005-07-14 | $18.86 | $21.92 | 73,000 | — | — |
| 2005-07-13 | $18.78 | $21.83 | 109,700 | — | — |
| 2005-07-12 | $18.90 | $21.83 | 112,100 | — | — |
| 2005-07-11 | $18.87 | $21.80 | 67,100 | — | — |
| 2005-07-08 | $18.80 | $21.71 | 83,900 | — | — |
| 2005-07-07 | $18.79 | $21.70 | 76,400 | — | — |
| 2005-07-06 | $18.68 | $21.58 | 90,200 | — | — |
| 2005-07-05 | $18.62 | $21.51 | 54,400 | — | — |
| 2005-07-01 | $18.55 | $21.43 | 86,800 | — | — |
| 2005-06-30 | $18.36 | $21.21 | 75,800 | — | — |
| 2005-06-29 | $18.12 | $20.93 | 87,400 | — | — |
| 2005-06-28 | $18.20 | $21.02 | 56,100 | — | — |
| 2005-06-27 | $18.19 | $21.01 | 74,500 | — | — |
| 2005-06-24 | $18.22 | $21.04 | 71,500 | — | — |
| 2005-06-23 | $18.28 | $21.11 | 64,600 | — | — |
| 2005-06-22 | $18.34 | $21.18 | 74,400 | — | — |
| 2005-06-21 | $18.17 | $20.99 | 97,400 | — | — |
| 2005-06-20 | $18.19 | $21.01 | 68,200 | — | — |
| 2005-06-17 | $18.34 | $21.18 | 67,800 | — | — |
| 2005-06-16 | $18.28 | $21.11 | 91,800 | — | — |
| 2005-06-15 | $18.27 | $21.10 | 91,700 | — | — |
| 2005-06-14 | $18.35 | $21.19 | 110,300 | — | — |
| 2005-06-13 | $18.61 | $21.49 | 82,900 | — | — |
| 2005-06-10 | $18.86 | $21.65 | 59,600 | — | — |
| 2005-06-09 | $18.84 | $21.63 | 45,000 | — | — |
| 2005-06-08 | $18.77 | $21.55 | 52,400 | — | — |
| 2005-06-07 | $18.74 | $21.51 | 64,800 | — | — |
| 2005-06-06 | $18.69 | $21.45 | 55,800 | — | — |
| 2005-06-03 | $18.68 | $21.44 | 39,000 | — | — |
| 2005-06-02 | $18.69 | $21.45 | 63,500 | — | — |
| 2005-06-01 | $18.63 | $21.38 | 83,000 | — | — |
| 2005-05-31 | $18.32 | $21.03 | 56,900 | — | — |
| 2005-05-27 | $18.31 | $21.02 | 39,500 | — | — |
| 2005-05-26 | $18.25 | $20.95 | 71,100 | — | — |
| 2005-05-25 | $18.29 | $20.99 | 97,700 | — | — |
| 2005-05-24 | $18.40 | $21.12 | 84,400 | — | — |
| 2005-05-23 | $18.40 | $21.12 | 72,300 | — | — |
| 2005-05-20 | $18.37 | $21.09 | 77,200 | — | — |
| 2005-05-19 | $18.38 | $21.10 | 87,100 | — | — |
| 2005-05-18 | $18.13 | $20.81 | 59,800 | — | — |
| 2005-05-17 | $18.14 | $20.82 | 36,200 | — | — |
| 2005-05-16 | $18.19 | $20.88 | 43,900 | — | — |
| 2005-05-13 | $18.10 | $20.78 | 79,800 | — | — |
| 2005-05-12 | $18.25 | $20.95 | 45,700 | — | — |
| 2005-05-11 | $18.42 | $21.01 | 89,500 | — | — |
| 2005-05-10 | $18.47 | $21.07 | 62,300 | — | — |
| 2005-05-09 | $18.40 | $20.99 | 53,700 | — | — |
| 2005-05-06 | $18.51 | $21.11 | 60,500 | — | — |
| 2005-05-05 | $18.64 | $21.26 | 77,100 | — | — |
| 2005-05-04 | $18.39 | $20.97 | 57,400 | — | — |
| 2005-05-03 | $18.22 | $20.78 | 69,700 | — | — |
| 2005-05-02 | $18.25 | $20.82 | 75,700 | — | — |
| 2005-04-29 | $18.24 | $20.80 | 119,900 | — | — |
| 2005-04-28 | $18.18 | $20.74 | 54,900 | — | — |
| 2005-04-27 | $18.03 | $20.56 | 66,000 | — | — |
| 2005-04-26 | $17.80 | $20.30 | 104,700 | — | — |
| 2005-04-25 | $17.86 | $20.37 | 97,100 | — | — |
| 2005-04-22 | $17.82 | $20.32 | 93,500 | — | — |
| 2005-04-21 | $17.90 | $20.42 | 86,400 | — | — |
| 2005-04-20 | $17.82 | $20.32 | 65,400 | — | — |
| 2005-04-19 | $17.86 | $20.37 | 98,300 | — | — |
| 2005-04-18 | $17.85 | $20.36 | 81,700 | — | — |
| 2005-04-15 | $17.77 | $20.27 | 105,700 | — | — |
| 2005-04-14 | $17.85 | $20.36 | 160,000 | — | — |
| 2005-04-13 | $18.20 | $20.76 | 71,200 | — | — |
| 2005-04-12 | $18.15 | $20.57 | 85,400 | — | — |
| 2005-04-11 | $18.25 | $20.68 | 72,000 | — | — |
| 2005-04-08 | $18.30 | $20.74 | 81,000 | — | — |
| 2005-04-07 | $18.51 | $20.98 | 76,300 | — | — |
| 2005-04-06 | $18.57 | $21.04 | 74,000 | — | — |
| 2005-04-05 | $18.50 | $20.96 | 69,300 | — | — |
| 2005-04-04 | $18.56 | $21.03 | 70,700 | — | — |
| 2005-04-01 | $18.78 | $21.28 | 91,300 | — | — |
| 2005-03-31 | $18.51 | $20.98 | 59,200 | — | — |
| 2005-03-30 | $18.37 | $20.82 | 122,800 | — | — |
| 2005-03-29 | $17.98 | $20.38 | 92,700 | — | — |
| 2005-03-28 | $17.89 | $20.27 | 168,300 | — | — |
| 2005-03-24 | $18.27 | $20.70 | 149,700 | — | — |
| 2005-03-23 | $18.35 | $20.79 | 121,400 | — | — |
| 2005-03-22 | $18.48 | $20.94 | 114,100 | — | — |
| 2005-03-21 | $18.46 | $20.92 | 99,600 | — | — |
| 2005-03-18 | $18.76 | $21.26 | 96,200 | — | — |
| 2005-03-17 | $18.86 | $21.37 | 105,900 | — | — |
| 2005-03-16 | $18.80 | $21.30 | 188,400 | — | — |
| 2005-03-15 | $18.60 | $21.08 | 146,600 | — | — |
| 2005-03-14 | $18.75 | $21.25 | 163,400 | — | — |
| 2005-03-11 | $18.95 | $21.47 | 141,700 | — | — |
| 2005-03-10 | $19.25 | $21.68 | 161,700 | — | — |
| 2005-03-09 | $19.46 | $21.92 | 429,700 | — | — |
| 2005-03-08 | $19.89 | $22.40 | 67,600 | — | — |
| 2005-03-07 | $19.92 | $22.44 | 72,200 | — | — |
| 2005-03-04 | $19.94 | $22.46 | 141,200 | — | — |
| 2005-03-03 | $19.96 | $22.48 | 102,000 | — | — |
| 2005-03-02 | $19.97 | $22.49 | 94,700 | — | — |
| 2005-03-01 | $19.92 | $22.44 | 73,500 | — | — |
| 2005-02-28 | $19.84 | $22.35 | 81,500 | — | — |
| 2005-02-25 | $19.86 | $22.37 | 94,000 | — | — |
| 2005-02-24 | $19.86 | $22.37 | 64,100 | — | — |
| 2005-02-23 | $19.75 | $22.24 | 95,600 | — | — |
| 2005-02-22 | $19.69 | $22.18 | 81,200 | — | — |
| 2005-02-18 | $19.75 | $22.24 | 138,800 | — | — |
| 2005-02-17 | $19.98 | $22.50 | 101,300 | — | — |
| 2005-02-16 | $19.99 | $22.52 | 68,600 | — | — |
| 2005-02-15 | $19.92 | $22.44 | 103,300 | — | — |
| 2005-02-14 | $19.88 | $22.39 | 89,000 | — | — |
| 2005-02-11 | $19.92 | $22.44 | 99,400 | — | — |
| 2005-02-10 | $20.10 | $22.50 | 73,800 | — | — |
| 2005-02-09 | $20.17 | $22.58 | 98,800 | — | — |
| 2005-02-08 | $20.22 | $22.63 | 109,500 | — | — |
| 2005-02-07 | $20.33 | $22.76 | 115,100 | — | — |
| 2005-02-04 | $20.15 | $22.55 | 102,600 | — | — |
| 2005-02-03 | $20.02 | $22.41 | 82,800 | — | — |
| 2005-02-02 | $20.00 | $22.39 | 87,300 | — | — |
| 2005-02-01 | $19.93 | $22.31 | 71,100 | — | — |
| 2005-01-31 | $19.95 | $22.33 | 96,600 | — | — |
| 2005-01-28 | $19.98 | $22.36 | 74,100 | — | — |
| 2005-01-27 | $20.05 | $22.44 | 64,200 | — | — |
| 2005-01-26 | $19.95 | $22.33 | 110,900 | — | — |
| 2005-01-25 | $19.81 | $22.17 | 100,700 | — | — |
| 2005-01-24 | $19.73 | $22.08 | 97,500 | — | — |
| 2005-01-21 | $19.69 | $22.04 | 94,800 | — | — |
| 2005-01-20 | $19.78 | $22.14 | 74,400 | — | — |
| 2005-01-19 | $19.71 | $22.06 | 83,400 | — | — |
| 2005-01-18 | $19.84 | $22.21 | 95,700 | — | — |
| 2005-01-14 | $20.00 | $22.39 | 62,000 | — | — |
| 2005-01-13 | $20.10 | $22.50 | 92,900 | — | — |
| 2005-01-12 | $20.06 | $22.45 | 125,600 | — | — |
| 2005-01-11 | $20.15 | $22.55 | 114,200 | — | — |
| 2005-01-10 | $19.99 | $22.38 | 105,900 | — | — |
| 2005-01-07 | $20.03 | $22.42 | 85,300 | — | — |
| 2005-01-06 | $20.10 | $22.50 | 100,000 | — | — |
| 2005-01-05 | $19.99 | $22.38 | 94,300 | — | — |
| 2005-01-04 | $20.00 | $22.39 | 89,100 | — | — |
| 2005-01-03 | $20.19 | $22.60 | 91,900 | — | — |