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
- 1996-02-23 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 | $21.98 | $24.47 | 86,300 | — | — |
| 2005-12-29 | $22.01 | $24.50 | 51,100 | — | — |
| 2005-12-28 | $21.74 | $24.20 | 77,300 | — | — |
| 2005-12-27 | $21.71 | $24.17 | 126,100 | — | — |
| 2005-12-23 | $21.30 | $23.71 | 87,500 | — | — |
| 2005-12-22 | $21.91 | $24.39 | 83,000 | — | — |
| 2005-12-21 | $21.46 | $23.89 | 79,200 | — | — |
| 2005-12-20 | $21.42 | $23.85 | 166,300 | — | — |
| 2005-12-19 | $21.81 | $24.28 | 134,800 | — | — |
| 2005-12-16 | $22.13 | $24.64 | 166,900 | — | — |
| 2005-12-15 | $22.72 | $25.30 | 217,200 | — | — |
| 2005-12-14 | $22.08 | $24.58 | 88,200 | — | — |
| 2005-12-13 | $22.24 | $24.76 | 100,800 | — | — |
| 2005-12-12 | $22.02 | $24.52 | 162,700 | — | — |
| 2005-12-09 | $22.00 | $24.49 | 80,100 | — | — |
| 2005-12-08 | $21.89 | $24.37 | 97,400 | — | — |
| 2005-12-07 | $21.79 | $24.26 | 155,200 | — | — |
| 2005-12-06 | $21.93 | $24.42 | 180,000 | — | — |
| 2005-12-05 | $21.92 | $24.40 | 186,900 | — | — |
| 2005-12-02 | $21.31 | $23.73 | 172,200 | — | — |
| 2005-12-01 | $21.46 | $23.89 | 261,000 | — | — |
| 2005-11-30 | $20.98 | $23.36 | 143,800 | — | — |
| 2005-11-29 | $20.81 | $23.17 | 143,200 | — | — |
| 2005-11-28 | $20.38 | $22.69 | 363,300 | — | — |
| 2005-11-25 | $20.45 | $22.77 | 45,500 | — | — |
| 2005-11-23 | $20.48 | $22.80 | 191,900 | — | — |
| 2005-11-22 | $20.66 | $23.00 | 159,100 | — | — |
| 2005-11-21 | $20.45 | $22.77 | 218,200 | — | — |
| 2005-11-18 | $21.00 | $23.38 | 194,300 | — | — |
| 2005-11-17 | $20.75 | $23.10 | 233,400 | — | — |
| 2005-11-16 | $20.38 | $22.69 | 119,400 | — | — |
| 2005-11-15 | $20.36 | $22.67 | 185,100 | — | — |
| 2005-11-14 | $20.40 | $22.71 | 387,500 | — | — |
| 2005-11-11 | $19.91 | $22.17 | 290,200 | — | — |
| 2005-11-10 | $19.54 | $21.75 | 397,800 | — | — |
| 2005-11-09 | $19.55 | $21.77 | 1,336,000 | — | — |
| 2005-11-08 | $20.15 | $22.43 | 2,215,600 | — | — |
| 2005-11-07 | $21.78 | $24.25 | 753,600 | — | — |
| 2005-11-04 | $22.95 | $25.55 | 181,100 | — | — |
| 2005-11-03 | $22.75 | $25.33 | 238,500 | — | — |
| 2005-11-02 | $22.30 | $24.83 | 212,700 | — | — |
| 2005-11-01 | $22.13 | $24.64 | 220,400 | — | — |
| 2005-10-31 | $22.82 | $25.41 | 159,100 | — | — |
| 2005-10-28 | $22.67 | $25.24 | 178,000 | — | — |
| 2005-10-27 | $22.72 | $25.30 | 324,600 | — | — |
| 2005-10-26 | $23.85 | $26.55 | 176,300 | — | — |
| 2005-10-25 | $23.70 | $26.39 | 215,100 | — | — |
| 2005-10-24 | $23.70 | $26.39 | 179,400 | — | — |
| 2005-10-21 | $23.44 | $26.10 | 173,800 | — | — |
| 2005-10-20 | $22.42 | $24.96 | 276,200 | — | — |
| 2005-10-19 | $23.27 | $25.91 | 219,200 | — | — |
| 2005-10-18 | $22.72 | $25.30 | 303,700 | — | — |
| 2005-10-17 | $21.59 | $24.04 | 175,900 | — | — |
| 2005-10-14 | $22.02 | $24.52 | 231,000 | — | — |
| 2005-10-13 | $21.37 | $23.79 | 622,800 | — | — |
| 2005-10-12 | $23.50 | $26.16 | 159,100 | — | — |
| 2005-10-11 | $23.38 | $26.03 | 234,800 | — | — |
| 2005-10-10 | $23.05 | $25.66 | 179,000 | — | — |
| 2005-10-07 | $23.38 | $26.03 | 163,700 | — | — |
| 2005-10-06 | $23.03 | $25.64 | 317,400 | — | — |
| 2005-10-05 | $24.71 | $27.51 | 360,000 | — | — |
| 2005-10-04 | $25.80 | $28.72 | 489,200 | — | — |
| 2005-10-03 | $24.45 | $27.22 | 272,000 | — | — |
| 2005-09-30 | $23.66 | $26.34 | 215,800 | — | — |
| 2005-09-29 | $23.64 | $26.32 | 284,800 | — | — |
| 2005-09-28 | $24.48 | $27.25 | 274,800 | — | — |
| 2005-09-27 | $23.64 | $26.32 | 457,900 | — | — |
| 2005-09-26 | $22.44 | $24.98 | 371,700 | — | — |
| 2005-09-23 | $23.95 | $26.66 | 209,500 | — | — |
| 2005-09-22 | $23.90 | $26.61 | 315,700 | — | — |
| 2005-09-21 | $24.78 | $27.59 | 380,200 | — | — |
| 2005-09-20 | $23.25 | $25.89 | 159,200 | — | — |
| 2005-09-19 | $22.93 | $25.53 | 218,700 | — | — |
| 2005-09-16 | $23.07 | $25.69 | 229,200 | — | — |
| 2005-09-15 | $23.45 | $26.11 | 247,300 | — | — |
| 2005-09-14 | $23.26 | $25.90 | 318,400 | — | — |
| 2005-09-13 | $22.34 | $24.87 | 292,300 | — | — |
| 2005-09-12 | $20.83 | $23.19 | 229,100 | — | — |
| 2005-09-09 | $20.72 | $23.07 | 109,600 | — | — |
| 2005-09-08 | $20.55 | $22.88 | 227,700 | — | — |
| 2005-09-07 | $20.90 | $23.27 | 206,400 | — | — |
| 2005-09-06 | $19.97 | $22.23 | 327,400 | — | — |
| 2005-09-02 | $19.75 | $21.99 | 142,200 | — | — |
| 2005-09-01 | $19.53 | $21.74 | 227,900 | — | — |
| 2005-08-31 | $19.30 | $21.49 | 230,200 | — | — |
| 2005-08-30 | $19.20 | $21.38 | 459,100 | — | — |
| 2005-08-29 | $19.07 | $21.23 | 183,200 | — | — |
| 2005-08-26 | $19.09 | $21.25 | 131,300 | — | — |
| 2005-08-25 | $19.39 | $21.59 | 126,100 | — | — |
| 2005-08-24 | $18.54 | $20.64 | 269,700 | — | — |
| 2005-08-23 | $18.26 | $20.33 | 156,800 | — | — |
| 2005-08-22 | $17.98 | $20.02 | 123,000 | — | — |
| 2005-08-19 | $18.29 | $20.36 | 165,400 | — | — |
| 2005-08-18 | $17.67 | $19.67 | 163,200 | — | — |
| 2005-08-17 | $18.13 | $20.19 | 112,400 | — | — |
| 2005-08-16 | $18.31 | $20.39 | 167,900 | — | — |
| 2005-08-15 | $18.45 | $20.54 | 272,700 | — | — |
| 2005-08-12 | $17.95 | $19.98 | 198,300 | — | — |
| 2005-08-11 | $17.75 | $19.76 | 114,700 | — | — |
| 2005-08-10 | $17.42 | $19.39 | 427,500 | — | — |
| 2005-08-09 | $17.49 | $19.47 | 329,600 | — | — |
| 2005-08-08 | $16.93 | $18.85 | 261,600 | — | — |
| 2005-08-05 | $15.96 | $17.77 | 114,700 | — | — |
| 2005-08-04 | $15.82 | $17.61 | 186,100 | — | — |
| 2005-08-03 | $15.95 | $17.76 | 227,800 | — | — |
| 2005-08-02 | $15.86 | $17.66 | 99,400 | — | — |
| 2005-08-01 | $15.20 | $16.92 | 183,400 | — | — |
| 2005-07-29 | $15.06 | $16.77 | 136,800 | — | — |
| 2005-07-28 | $14.90 | $16.59 | 83,100 | — | — |
| 2005-07-27 | $14.19 | $15.80 | 151,300 | — | — |
| 2005-07-26 | $14.65 | $16.31 | 427,800 | — | — |
| 2005-07-25 | $13.17 | $14.66 | 138,300 | — | — |
| 2005-07-22 | $13.10 | $14.58 | 139,700 | — | — |
| 2005-07-21 | $12.53 | $13.95 | 47,400 | — | — |
| 2005-07-20 | $12.39 | $13.79 | 81,200 | — | — |
| 2005-07-19 | $12.14 | $13.52 | 81,300 | — | — |
| 2005-07-18 | $11.85 | $13.19 | 76,400 | — | — |
| 2005-07-15 | $12.07 | $13.44 | 9,600 | — | — |
| 2005-07-14 | $11.99 | $13.35 | 20,800 | — | — |
| 2005-07-13 | $12.03 | $13.39 | 43,000 | — | — |
| 2005-07-12 | $12.21 | $13.59 | 72,700 | — | — |
| 2005-07-11 | $12.02 | $13.38 | 157,400 | — | — |
| 2005-07-08 | $11.70 | $13.03 | 48,800 | — | — |
| 2005-07-07 | $11.57 | $12.88 | 40,100 | — | — |
| 2005-07-06 | $11.11 | $12.37 | 61,700 | — | — |
| 2005-07-05 | $11.03 | $12.28 | 78,900 | — | — |
| 2005-07-01 | $11.17 | $12.44 | 75,300 | — | — |
| 2005-06-30 | $10.96 | $12.20 | 134,700 | — | — |
| 2005-06-29 | $11.54 | $12.85 | 105,300 | — | — |
| 2005-06-28 | $11.90 | $13.25 | 73,200 | — | — |
| 2005-06-27 | $11.86 | $13.20 | 63,000 | — | — |
| 2005-06-24 | $11.88 | $13.23 | 63,200 | — | — |
| 2005-06-23 | $12.11 | $13.48 | 126,500 | — | — |
| 2005-06-22 | $12.16 | $13.54 | 46,600 | — | — |
| 2005-06-21 | $11.99 | $13.35 | 64,000 | — | — |
| 2005-06-20 | $12.35 | $13.75 | 227,800 | — | — |
| 2005-06-17 | $11.95 | $13.30 | 125,600 | — | — |
| 2005-06-16 | $11.75 | $13.08 | 113,000 | — | — |
| 2005-06-15 | $11.65 | $12.97 | 57,300 | — | — |
| 2005-06-14 | $11.64 | $12.96 | 349,200 | — | — |
| 2005-06-13 | $11.49 | $12.79 | 101,900 | — | — |
| 2005-06-10 | $11.26 | $12.54 | 119,400 | — | — |
| 2005-06-09 | $11.04 | $12.29 | 116,000 | — | — |
| 2005-06-08 | $10.34 | $11.51 | 153,700 | — | — |
| 2005-06-07 | $11.37 | $12.66 | 412,100 | — | — |
| 2005-06-06 | $10.95 | $12.19 | 105,800 | — | — |
| 2005-06-03 | $10.55 | $11.75 | 55,400 | — | — |
| 2005-06-02 | $10.50 | $11.69 | 83,400 | — | — |
| 2005-06-01 | $9.82 | $10.93 | 79,800 | — | — |
| 2005-05-31 | $9.44 | $10.51 | 77,900 | — | — |
| 2005-05-27 | $9.62 | $10.71 | 41,600 | — | — |
| 2005-05-26 | $9.56 | $10.64 | 42,900 | — | — |
| 2005-05-25 | $9.42 | $10.49 | 41,000 | — | — |
| 2005-05-24 | $9.30 | $10.35 | 29,500 | — | — |
| 2005-05-23 | $9.36 | $10.42 | 60,500 | — | — |
| 2005-05-20 | $9.29 | $10.34 | 42,500 | — | — |
| 2005-05-19 | $9.09 | $10.12 | 53,900 | — | — |
| 2005-05-18 | $9.48 | $10.55 | 88,500 | — | — |
| 2005-05-17 | $9.32 | $10.38 | 74,200 | — | — |
| 2005-05-16 | $8.62 | $9.60 | 127,400 | — | — |
| 2005-05-13 | $8.97 | $9.99 | 110,400 | — | — |
| 2005-05-12 | $9.61 | $10.70 | 39,300 | — | — |
| 2005-05-11 | $9.53 | $10.61 | 32,900 | — | — |
| 2005-05-10 | $9.76 | $10.87 | 78,100 | — | — |
| 2005-05-09 | $9.63 | $10.72 | 63,200 | — | — |
| 2005-05-06 | $9.49 | $10.57 | 124,900 | — | — |
| 2005-05-05 | $9.77 | $10.88 | 56,900 | — | — |
| 2005-05-04 | $9.67 | $10.77 | 78,000 | — | — |
| 2005-05-03 | $8.86 | $9.86 | 98,400 | — | — |
| 2005-05-02 | $8.85 | $9.85 | 163,000 | — | — |
| 2005-04-29 | $8.88 | $9.89 | 239,000 | — | — |
| 2005-04-28 | $9.32 | $10.38 | 85,600 | — | — |
| 2005-04-27 | $9.74 | $10.84 | 142,100 | — | — |
| 2005-04-26 | $10.60 | $11.80 | 26,400 | — | — |
| 2005-04-25 | $10.75 | $11.97 | 75,500 | — | — |
| 2005-04-22 | $11.28 | $12.56 | 105,800 | — | — |
| 2005-04-21 | $10.60 | $11.80 | 73,700 | — | — |
| 2005-04-20 | $10.76 | $11.98 | 85,200 | — | — |
| 2005-04-19 | $10.44 | $11.62 | 63,200 | — | — |
| 2005-04-18 | $9.92 | $11.04 | 183,600 | — | — |
| 2005-04-15 | $9.89 | $11.01 | 363,400 | — | — |
| 2005-04-14 | $10.71 | $11.92 | 214,500 | — | — |
| 2005-04-13 | $12.02 | $13.38 | 39,600 | — | — |
| 2005-04-12 | $12.50 | $13.92 | 30,100 | — | — |
| 2005-04-11 | $12.72 | $14.16 | 70,000 | — | — |
| 2005-04-08 | $12.34 | $13.74 | 149,200 | — | — |
| 2005-04-07 | $13.37 | $14.89 | 30,200 | — | — |
| 2005-04-06 | $13.26 | $14.76 | 66,000 | — | — |
| 2005-04-05 | $13.37 | $14.89 | 95,000 | — | — |
| 2005-04-04 | $13.19 | $14.69 | 102,200 | — | — |
| 2005-04-01 | $13.20 | $14.70 | 111,500 | — | — |
| 2005-03-31 | $13.62 | $15.16 | 109,500 | — | — |
| 2005-03-30 | $13.51 | $15.04 | 113,000 | — | — |
| 2005-03-29 | $13.82 | $15.39 | 242,100 | — | — |
| 2005-03-28 | $13.66 | $15.21 | 221,100 | — | — |
| 2005-03-24 | $12.85 | $14.31 | 100,500 | — | — |
| 2005-03-23 | $12.86 | $14.32 | 99,700 | — | — |
| 2005-03-22 | $13.47 | $15.00 | 175,800 | — | — |
| 2005-03-21 | $12.95 | $14.42 | 110,300 | — | — |
| 2005-03-18 | $12.80 | $14.25 | 78,500 | — | — |
| 2005-03-17 | $12.25 | $13.64 | 91,800 | — | — |
| 2005-03-16 | $12.76 | $14.21 | 37,100 | — | — |
| 2005-03-15 | $12.94 | $14.41 | 103,300 | — | — |
| 2005-03-14 | $12.75 | $14.20 | 49,600 | — | — |
| 2005-03-11 | $12.54 | $13.96 | 117,400 | — | — |
| 2005-03-10 | $12.32 | $13.72 | 137,200 | — | — |
| 2005-03-09 | $12.92 | $14.38 | 61,500 | — | — |
| 2005-03-08 | $12.76 | $14.21 | 68,300 | — | — |
| 2005-03-07 | $12.76 | $14.21 | 123,000 | — | — |
| 2005-03-04 | $13.01 | $14.48 | 101,700 | — | — |
| 2005-03-03 | $13.25 | $14.75 | 201,500 | — | — |
| 2005-03-02 | $12.64 | $14.07 | 62,600 | — | — |
| 2005-03-01 | $12.95 | $14.42 | 136,600 | — | — |
| 2005-02-28 | $12.59 | $14.02 | 316,300 | — | — |
| 2005-02-25 | $12.06 | $13.43 | 323,900 | — | — |
| 2005-02-24 | $11.30 | $12.58 | 289,700 | — | — |
| 2005-02-23 | $10.85 | $12.08 | 446,200 | — | — |
| 2005-02-22 | $11.80 | $13.14 | 237,400 | — | — |
| 2005-02-18 | $12.38 | $13.78 | 137,600 | — | — |
| 2005-02-17 | $12.54 | $13.96 | 237,300 | — | — |
| 2005-02-16 | $13.27 | $14.77 | 71,000 | — | — |
| 2005-02-15 | $13.24 | $14.74 | 186,400 | — | — |
| 2005-02-14 | $13.16 | $14.65 | 417,400 | — | — |
| 2005-02-11 | $12.55 | $13.97 | 471,000 | — | — |
| 2005-02-10 | $12.11 | $13.48 | 211,000 | — | — |
| 2005-02-09 | $12.10 | $13.47 | 184,000 | — | — |
| 2005-02-08 | $12.14 | $13.52 | 386,700 | — | — |
| 2005-02-07 | $12.01 | $13.37 | 483,800 | — | — |
| 2005-02-04 | $11.25 | $12.53 | 825,800 | — | — |
| 2005-02-03 | $10.97 | $12.21 | 838,300 | — | — |
| 2005-02-02 | $9.34 | $10.40 | 352,200 | — | — |
| 2005-02-01 | $9.04 | $10.06 | 85,400 | — | — |
| 2005-01-31 | $9.03 | $10.05 | 76,200 | — | — |
| 2005-01-28 | $8.90 | $9.91 | 53,700 | — | — |
| 2005-01-27 | $8.85 | $9.85 | 27,200 | — | — |
| 2005-01-26 | $9.00 | $10.02 | 93,100 | — | — |
| 2005-01-25 | $9.00 | $10.02 | 436,600 | — | — |
| 2005-01-24 | $9.10 | $10.13 | 48,700 | — | — |
| 2005-01-21 | $9.22 | $10.27 | 71,300 | — | — |
| 2005-01-20 | $9.03 | $10.05 | 214,000 | — | — |
| 2005-01-19 | $8.80 | $9.80 | 95,500 | — | — |
| 2005-01-18 | $8.73 | $9.72 | 104,200 | — | — |
| 2005-01-14 | $8.72 | $9.71 | 126,000 | — | — |
| 2005-01-13 | $8.55 | $9.52 | 45,200 | — | — |
| 2005-01-12 | $8.60 | $9.57 | 119,400 | — | — |
| 2005-01-11 | $8.36 | $9.31 | 106,300 | — | — |
| 2005-01-10 | $8.34 | $9.29 | 19,500 | — | — |
| 2005-01-07 | $8.30 | $9.24 | 8,200 | — | — |
| 2005-01-06 | $8.37 | $9.32 | 28,700 | — | — |
| 2005-01-05 | $8.32 | $9.26 | 36,500 | — | — |
| 2005-01-04 | $8.35 | $9.30 | 32,300 | — | — |
| 2005-01-03 | $8.50 | $9.46 | 118,400 | — | — |