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
- 2004-06-10 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 | $19.62 | $19.62 | 1,837,200 | — | — |
| 2005-12-29 | $19.73 | $19.73 | 832,200 | — | — |
| 2005-12-28 | $19.82 | $19.82 | 1,086,300 | — | — |
| 2005-12-27 | $19.81 | $19.81 | 1,496,100 | — | — |
| 2005-12-23 | $19.46 | $19.46 | 795,600 | — | — |
| 2005-12-22 | $19.37 | $19.37 | 1,062,000 | — | — |
| 2005-12-21 | $19.05 | $19.05 | 834,000 | — | — |
| 2005-12-20 | $19.04 | $19.04 | 1,019,700 | — | — |
| 2005-12-19 | $18.90 | $18.90 | 1,948,800 | — | — |
| 2005-12-16 | $19.32 | $19.32 | 2,345,700 | — | — |
| 2005-12-15 | $18.83 | $18.83 | 2,110,800 | — | — |
| 2005-12-14 | $18.35 | $18.35 | 1,156,800 | — | — |
| 2005-12-13 | $18.12 | $18.12 | 1,712,700 | — | — |
| 2005-12-12 | $18.22 | $18.22 | 3,025,800 | — | — |
| 2005-12-09 | $17.67 | $17.67 | 992,700 | — | — |
| 2005-12-08 | $17.75 | $17.75 | 1,062,600 | — | — |
| 2005-12-07 | $17.55 | $17.55 | 1,225,800 | — | — |
| 2005-12-06 | $17.93 | $17.93 | 747,300 | — | — |
| 2005-12-05 | $17.89 | $17.89 | 1,440,300 | — | — |
| 2005-12-02 | $18.50 | $18.50 | 557,100 | — | — |
| 2005-12-01 | $18.45 | $18.45 | 960,300 | — | — |
| 2005-11-30 | $18.50 | $18.50 | 1,006,500 | — | — |
| 2005-11-29 | $18.50 | $18.50 | 964,500 | — | — |
| 2005-11-28 | $18.58 | $18.58 | 1,197,300 | — | — |
| 2005-11-25 | $18.88 | $18.88 | 155,100 | — | — |
| 2005-11-23 | $18.71 | $18.71 | 894,600 | — | — |
| 2005-11-22 | $18.67 | $18.67 | 1,237,200 | — | — |
| 2005-11-21 | $18.40 | $18.40 | 1,755,000 | — | — |
| 2005-11-18 | $17.78 | $17.78 | 3,999,600 | — | — |
| 2005-11-17 | $17.73 | $17.73 | 1,798,500 | — | — |
| 2005-11-16 | $17.58 | $17.58 | 1,226,100 | — | — |
| 2005-11-15 | $17.28 | $17.28 | 2,082,900 | — | — |
| 2005-11-14 | $17.76 | $17.76 | 1,131,300 | — | — |
| 2005-11-11 | $17.83 | $17.83 | 930,300 | — | — |
| 2005-11-10 | $17.98 | $17.98 | 4,251,900 | — | — |
| 2005-11-09 | $17.60 | $17.60 | 3,966,600 | — | — |
| 2005-11-08 | $18.12 | $18.12 | 2,956,800 | — | — |
| 2005-11-07 | $18.47 | $18.47 | 2,802,600 | — | — |
| 2005-11-04 | $18.02 | $18.02 | 1,291,800 | — | — |
| 2005-11-03 | $18.67 | $18.67 | 2,584,200 | — | — |
| 2005-11-02 | $18.77 | $18.77 | 6,461,100 | — | — |
| 2005-11-01 | $16.53 | $16.53 | 2,018,100 | — | — |
| 2005-10-31 | $16.28 | $16.28 | 1,743,900 | — | — |
| 2005-10-28 | $15.64 | $15.64 | 690,600 | — | — |
| 2005-10-27 | $15.28 | $15.28 | 1,059,300 | — | — |
| 2005-10-26 | $15.67 | $15.67 | 570,900 | — | — |
| 2005-10-25 | $15.54 | $15.54 | 340,800 | — | — |
| 2005-10-24 | $15.94 | $15.94 | 753,300 | — | — |
| 2005-10-21 | $15.29 | $15.29 | 1,152,000 | — | — |
| 2005-10-20 | $15.14 | $15.14 | 998,100 | — | — |
| 2005-10-19 | $15.24 | $15.24 | 1,657,200 | — | — |
| 2005-10-18 | $15.41 | $15.41 | 804,900 | — | — |
| 2005-10-17 | $16.00 | $16.00 | 397,800 | — | — |
| 2005-10-14 | $16.10 | $16.10 | 876,600 | — | — |
| 2005-10-13 | $15.75 | $15.75 | 1,239,300 | — | — |
| 2005-10-12 | $15.73 | $15.73 | 1,847,700 | — | — |
| 2005-10-11 | $15.64 | $15.64 | 899,400 | — | — |
| 2005-10-10 | $15.75 | $15.75 | 739,500 | — | — |
| 2005-10-07 | $15.70 | $15.70 | 921,900 | — | — |
| 2005-10-06 | $15.93 | $15.93 | 1,806,000 | — | — |
| 2005-10-05 | $16.30 | $16.30 | 1,269,900 | — | — |
| 2005-10-04 | $16.43 | $16.43 | 739,500 | — | — |
| 2005-10-03 | $16.84 | $16.84 | 1,286,700 | — | — |
| 2005-09-30 | $16.40 | $16.40 | 2,133,000 | — | — |
| 2005-09-29 | $16.26 | $16.26 | 1,294,200 | — | — |
| 2005-09-28 | $15.60 | $15.60 | 2,318,700 | — | — |
| 2005-09-27 | $14.67 | $14.67 | 1,829,100 | — | — |
| 2005-09-26 | $14.97 | $14.97 | 1,132,200 | — | — |
| 2005-09-23 | $15.13 | $15.13 | 352,800 | — | — |
| 2005-09-22 | $14.94 | $14.94 | 2,068,500 | — | — |
| 2005-09-21 | $15.25 | $15.25 | 1,244,400 | — | — |
| 2005-09-20 | $15.71 | $15.71 | 548,400 | — | — |
| 2005-09-19 | $15.78 | $15.78 | 499,200 | — | — |
| 2005-09-16 | $15.69 | $15.69 | 618,600 | — | — |
| 2005-09-15 | $16.17 | $16.17 | 632,700 | — | — |
| 2005-09-14 | $16.08 | $16.08 | 636,900 | — | — |
| 2005-09-13 | $16.19 | $16.19 | 733,200 | — | — |
| 2005-09-12 | $16.32 | $16.32 | 822,600 | — | — |
| 2005-09-09 | $16.49 | $16.49 | 635,100 | — | — |
| 2005-09-08 | $16.49 | $16.49 | 1,224,300 | — | — |
| 2005-09-07 | $16.54 | $16.54 | 1,282,800 | — | — |
| 2005-09-06 | $16.37 | $16.37 | 825,900 | — | — |
| 2005-09-02 | $16.20 | $16.20 | 516,600 | — | — |
| 2005-09-01 | $16.37 | $16.37 | 2,020,800 | — | — |
| 2005-08-31 | $16.25 | $16.25 | 2,888,400 | — | — |
| 2005-08-30 | $15.40 | $15.40 | 2,264,400 | — | — |
| 2005-08-29 | $14.41 | $14.41 | 1,632,300 | — | — |
| 2005-08-26 | $14.43 | $14.43 | 2,854,800 | — | — |
| 2005-08-25 | $15.25 | $15.25 | 648,900 | — | — |
| 2005-08-24 | $15.50 | $15.50 | 749,100 | — | — |
| 2005-08-23 | $15.45 | $15.45 | 445,800 | — | — |
| 2005-08-22 | $15.54 | $15.54 | 312,300 | — | — |
| 2005-08-19 | $15.40 | $15.40 | 246,000 | — | — |
| 2005-08-18 | $15.33 | $15.33 | 964,200 | — | — |
| 2005-08-17 | $15.49 | $15.49 | 1,332,600 | — | — |
| 2005-08-16 | $16.01 | $16.01 | 728,400 | — | — |
| 2005-08-15 | $15.97 | $15.97 | 708,600 | — | — |
| 2005-08-12 | $15.90 | $15.90 | 615,300 | — | — |
| 2005-08-11 | $15.95 | $15.95 | 797,700 | — | — |
| 2005-08-10 | $15.74 | $15.74 | 671,400 | — | — |
| 2005-08-09 | $15.63 | $15.63 | 1,238,400 | — | — |
| 2005-08-08 | $15.34 | $15.34 | 2,960,700 | — | — |
| 2005-08-05 | $15.62 | $15.62 | 1,143,300 | — | — |
| 2005-08-04 | $15.99 | $15.99 | 1,174,800 | — | — |
| 2005-08-03 | $16.28 | $16.28 | 4,624,200 | — | — |
| 2005-08-02 | $15.36 | $15.36 | 1,114,500 | — | — |
| 2005-08-01 | $15.22 | $15.22 | 1,193,700 | — | — |
| 2005-07-29 | $15.35 | $15.35 | 1,584,600 | — | — |
| 2005-07-28 | $15.26 | $15.26 | 1,660,800 | — | — |
| 2005-07-27 | $14.90 | $14.90 | 1,772,400 | — | — |
| 2005-07-26 | $14.20 | $14.20 | 1,589,400 | — | — |
| 2005-07-25 | $14.12 | $14.12 | 967,500 | — | — |
| 2005-07-22 | $14.18 | $14.18 | 372,600 | — | — |
| 2005-07-21 | $14.18 | $14.18 | 757,200 | — | — |
| 2005-07-20 | $14.39 | $14.39 | 613,200 | — | — |
| 2005-07-19 | $14.50 | $14.50 | 968,400 | — | — |
| 2005-07-18 | $14.08 | $14.08 | 817,500 | — | — |
| 2005-07-15 | $14.05 | $14.05 | 951,600 | — | — |
| 2005-07-14 | $14.05 | $14.05 | 3,397,500 | — | — |
| 2005-07-13 | $14.53 | $14.53 | 3,924,000 | — | — |
| 2005-07-12 | $15.14 | $15.14 | 1,650,600 | — | — |
| 2005-07-11 | $15.11 | $15.11 | 1,335,600 | — | — |
| 2005-07-08 | $14.81 | $14.81 | 1,763,400 | — | — |
| 2005-07-07 | $14.77 | $14.77 | 1,154,100 | — | — |
| 2005-07-06 | $14.76 | $14.76 | 1,194,900 | — | — |
| 2005-07-05 | $14.60 | $14.60 | 823,800 | — | — |
| 2005-07-01 | $14.38 | $14.38 | 1,823,100 | — | — |
| 2005-06-30 | $14.62 | $14.62 | 1,010,100 | — | — |
| 2005-06-29 | $14.38 | $14.38 | 1,329,000 | — | — |
| 2005-06-28 | $14.67 | $14.67 | 2,240,400 | — | — |
| 2005-06-27 | $14.36 | $14.36 | 2,942,100 | — | — |
| 2005-06-24 | $14.12 | $14.12 | 5,154,300 | — | — |
| 2005-06-23 | $13.72 | $13.72 | 1,056,300 | — | — |
| 2005-06-22 | $13.67 | $13.67 | 1,078,500 | — | — |
| 2005-06-21 | $13.60 | $13.60 | 1,820,100 | — | — |
| 2005-06-20 | $13.80 | $13.80 | 3,959,100 | — | — |
| 2005-06-17 | $13.38 | $13.38 | 3,363,600 | — | — |
| 2005-06-16 | $13.07 | $13.07 | 709,500 | — | — |
| 2005-06-15 | $13.04 | $13.04 | 1,056,900 | — | — |
| 2005-06-14 | $12.91 | $12.91 | 1,460,100 | — | — |
| 2005-06-13 | $12.97 | $12.97 | 2,606,400 | — | — |
| 2005-06-10 | $12.98 | $12.98 | 926,100 | — | — |
| 2005-06-09 | $13.30 | $13.30 | 3,742,800 | — | — |
| 2005-06-08 | $12.99 | $12.99 | 1,079,400 | — | — |
| 2005-06-07 | $12.95 | $12.95 | 1,761,000 | — | — |
| 2005-06-06 | $13.01 | $13.01 | 791,400 | — | — |
| 2005-06-03 | $12.85 | $12.85 | 1,059,900 | — | — |
| 2005-06-02 | $12.87 | $12.87 | 986,700 | — | — |
| 2005-06-01 | $12.57 | $12.57 | 3,531,000 | — | — |
| 2005-05-31 | $12.82 | $12.82 | 985,800 | — | — |
| 2005-05-27 | $12.96 | $12.96 | 1,019,100 | — | — |
| 2005-05-26 | $12.90 | $12.90 | 2,093,700 | — | — |
| 2005-05-25 | $12.71 | $12.71 | 1,152,600 | — | — |
| 2005-05-24 | $12.97 | $12.97 | 3,076,800 | — | — |
| 2005-05-23 | $12.81 | $12.81 | 5,915,400 | — | — |
| 2005-05-20 | $12.40 | $12.40 | 2,921,100 | — | — |
| 2005-05-19 | $12.41 | $12.41 | 6,691,800 | — | — |
| 2005-05-18 | $11.80 | $11.80 | 1,393,200 | — | — |
| 2005-05-17 | $11.39 | $11.39 | 1,598,700 | — | — |
| 2005-05-16 | $11.30 | $11.30 | 1,226,700 | — | — |
| 2005-05-13 | $11.20 | $11.20 | 1,197,600 | — | — |
| 2005-05-12 | $11.37 | $11.37 | 1,263,000 | — | — |
| 2005-05-11 | $11.48 | $11.48 | 764,400 | — | — |
| 2005-05-10 | $11.40 | $11.40 | 671,700 | — | — |
| 2005-05-09 | $11.60 | $11.60 | 1,029,900 | — | — |
| 2005-05-06 | $11.46 | $11.46 | 1,427,400 | — | — |
| 2005-05-05 | $11.45 | $11.45 | 2,123,400 | — | — |
| 2005-05-04 | $11.77 | $11.77 | 1,039,500 | — | — |
| 2005-05-03 | $11.83 | $11.83 | 1,426,500 | — | — |
| 2005-05-02 | $11.76 | $11.76 | 1,546,200 | — | — |
| 2005-04-29 | $11.58 | $11.58 | 3,003,600 | — | — |
| 2005-04-28 | $10.99 | $10.99 | 1,559,100 | — | — |
| 2005-04-27 | $11.67 | $11.67 | 781,500 | — | — |
| 2005-04-26 | $11.49 | $11.49 | 693,000 | — | — |
| 2005-04-25 | $11.69 | $11.69 | 1,009,500 | — | — |
| 2005-04-22 | $11.47 | $11.47 | 1,163,400 | — | — |
| 2005-04-21 | $11.32 | $11.32 | 633,900 | — | — |
| 2005-04-20 | $11.11 | $11.11 | 509,100 | — | — |
| 2005-04-19 | $11.00 | $11.00 | 856,800 | — | — |
| 2005-04-18 | $10.88 | $10.88 | 863,100 | — | — |
| 2005-04-15 | $10.91 | $10.91 | 1,033,800 | — | — |
| 2005-04-14 | $11.25 | $11.25 | 681,000 | — | — |
| 2005-04-13 | $11.11 | $11.11 | 1,167,600 | — | — |
| 2005-04-12 | $11.66 | $11.66 | 417,300 | — | — |
| 2005-04-11 | $11.59 | $11.59 | 600,900 | — | — |
| 2005-04-08 | $11.39 | $11.39 | 505,800 | — | — |
| 2005-04-07 | $11.45 | $11.45 | 321,600 | — | — |
| 2005-04-06 | $11.28 | $11.28 | 692,700 | — | — |
| 2005-04-05 | $11.38 | $11.38 | 833,700 | — | — |
| 2005-04-04 | $11.40 | $11.40 | 1,060,500 | — | — |
| 2005-04-01 | $11.63 | $11.63 | 801,600 | — | — |
| 2005-03-31 | $11.66 | $11.66 | 624,300 | — | — |
| 2005-03-30 | $11.57 | $11.57 | 797,100 | — | — |
| 2005-03-29 | $11.42 | $11.42 | 1,205,700 | — | — |
| 2005-03-28 | $11.83 | $11.83 | 729,900 | — | — |
| 2005-03-24 | $11.85 | $11.85 | 1,176,900 | — | — |
| 2005-03-23 | $11.58 | $11.58 | 630,300 | — | — |
| 2005-03-22 | $11.67 | $11.67 | 883,800 | — | — |
| 2005-03-21 | $11.42 | $11.42 | 491,700 | — | — |
| 2005-03-18 | $11.65 | $11.65 | 775,500 | — | — |
| 2005-03-17 | $11.63 | $11.63 | 759,000 | — | — |
| 2005-03-16 | $11.52 | $11.52 | 1,394,400 | — | — |
| 2005-03-15 | $11.45 | $11.45 | 433,800 | — | — |
| 2005-03-14 | $11.50 | $11.50 | 482,400 | — | — |
| 2005-03-11 | $11.52 | $11.52 | 576,300 | — | — |
| 2005-03-10 | $11.57 | $11.57 | 3,408,600 | — | — |
| 2005-03-09 | $11.73 | $11.73 | 1,969,500 | — | — |
| 2005-03-08 | $12.02 | $12.02 | 1,409,400 | — | — |
| 2005-03-07 | $12.30 | $12.30 | 1,016,100 | — | — |
| 2005-03-04 | $12.33 | $12.33 | 1,534,800 | — | — |
| 2005-03-03 | $12.17 | $12.17 | 660,600 | — | — |
| 2005-03-02 | $12.17 | $12.17 | 462,000 | — | — |
| 2005-03-01 | $12.07 | $12.07 | 1,119,900 | — | — |
| 2005-02-28 | $12.03 | $12.03 | 569,400 | — | — |
| 2005-02-25 | $12.13 | $12.13 | 480,600 | — | — |
| 2005-02-24 | $12.18 | $12.18 | 1,003,500 | — | — |
| 2005-02-23 | $12.02 | $12.02 | 1,391,700 | — | — |
| 2005-02-22 | $12.27 | $12.27 | 898,800 | — | — |
| 2005-02-18 | $12.33 | $12.33 | 855,600 | — | — |
| 2005-02-17 | $12.57 | $12.57 | 1,775,100 | — | — |
| 2005-02-16 | $12.76 | $12.76 | 868,800 | — | — |
| 2005-02-15 | $12.59 | $12.59 | 570,300 | — | — |
| 2005-02-14 | $12.69 | $12.69 | 816,000 | — | — |
| 2005-02-11 | $12.63 | $12.63 | 1,314,900 | — | — |
| 2005-02-10 | $12.22 | $12.22 | 264,300 | — | — |
| 2005-02-09 | $12.25 | $12.25 | 501,000 | — | — |
| 2005-02-08 | $12.33 | $12.33 | 1,152,000 | — | — |
| 2005-02-07 | $12.04 | $12.04 | 1,659,300 | — | — |
| 2005-02-04 | $12.35 | $12.35 | 2,013,600 | — | — |
| 2005-02-03 | $12.52 | $12.52 | 1,690,200 | — | — |
| 2005-02-02 | $11.72 | $11.72 | 1,202,400 | — | — |
| 2005-02-01 | $11.83 | $11.83 | 1,898,700 | — | — |
| 2005-01-31 | $11.66 | $11.66 | 1,159,800 | — | — |
| 2005-01-28 | $11.15 | $11.15 | 726,000 | — | — |
| 2005-01-27 | $11.10 | $11.10 | 330,600 | — | — |
| 2005-01-26 | $11.20 | $11.20 | 860,400 | — | — |
| 2005-01-25 | $11.00 | $11.00 | 1,014,000 | — | — |
| 2005-01-24 | $11.11 | $11.11 | 470,700 | — | — |
| 2005-01-21 | $11.18 | $11.18 | 621,300 | — | — |
| 2005-01-20 | $11.07 | $11.07 | 543,300 | — | — |
| 2005-01-19 | $11.40 | $11.40 | 1,077,000 | — | — |
| 2005-01-18 | $11.61 | $11.61 | 841,500 | — | — |
| 2005-01-14 | $11.32 | $11.32 | 723,600 | — | — |
| 2005-01-13 | $11.22 | $11.22 | 554,400 | — | — |
| 2005-01-12 | $11.25 | $11.25 | 1,183,200 | — | — |
| 2005-01-11 | $10.92 | $10.92 | 767,400 | — | — |
| 2005-01-10 | $11.15 | $11.15 | 1,239,300 | — | — |
| 2005-01-07 | $10.73 | $10.73 | 902,400 | — | — |
| 2005-01-06 | $10.72 | $10.72 | 1,278,300 | — | — |
| 2005-01-05 | $10.61 | $10.61 | 2,315,100 | — | — |
| 2005-01-04 | $10.92 | $10.92 | 1,307,400 | — | — |
| 2005-01-03 | $10.98 | $10.98 | 1,862,400 | — | — |