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
- 2004-08-16 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 | $18.63 | $19.47 | 25,200 | — | — |
| 2005-12-29 | $18.67 | $19.51 | 16,300 | — | — |
| 2005-12-28 | $18.68 | $19.52 | 18,000 | — | — |
| 2005-12-27 | $18.51 | $19.34 | 67,800 | — | — |
| 2005-12-23 | $18.50 | $19.22 | 12,200 | — | — |
| 2005-12-22 | $18.13 | $18.83 | 10,600 | — | — |
| 2005-12-21 | $18.16 | $18.86 | 20,600 | — | — |
| 2005-12-20 | $17.76 | $18.45 | 13,000 | — | — |
| 2005-12-19 | $17.79 | $18.48 | 35,300 | — | — |
| 2005-12-16 | $18.21 | $18.92 | 49,500 | — | — |
| 2005-12-15 | $18.10 | $18.80 | 22,600 | — | — |
| 2005-12-14 | $18.45 | $19.16 | 20,600 | — | — |
| 2005-12-13 | $18.35 | $19.06 | 16,700 | — | — |
| 2005-12-12 | $18.40 | $19.11 | 25,900 | — | — |
| 2005-12-09 | $17.89 | $18.58 | 16,000 | — | — |
| 2005-12-08 | $17.83 | $18.52 | 158,800 | — | — |
| 2005-12-07 | $17.69 | $18.37 | 38,300 | — | — |
| 2005-12-06 | $17.70 | $18.39 | 57,400 | — | — |
| 2005-12-05 | $17.50 | $18.18 | 59,700 | — | — |
| 2005-12-02 | $17.03 | $17.69 | 239,800 | — | — |
| 2005-12-01 | $18.29 | $19.00 | 53,600 | — | — |
| 2005-11-30 | $18.29 | $19.00 | 37,500 | — | — |
| 2005-11-29 | $18.30 | $19.01 | 43,100 | — | — |
| 2005-11-28 | $18.35 | $19.06 | 78,600 | — | — |
| 2005-11-25 | $18.73 | $19.46 | 8,400 | — | — |
| 2005-11-23 | $18.66 | $19.38 | 55,200 | — | — |
| 2005-11-22 | $18.69 | $19.41 | 33,100 | — | — |
| 2005-11-21 | $18.35 | $19.06 | 71,100 | — | — |
| 2005-11-18 | $17.74 | $18.43 | 118,100 | — | — |
| 2005-11-17 | $17.40 | $18.07 | 30,200 | — | — |
| 2005-11-16 | $17.36 | $18.03 | 17,700 | — | — |
| 2005-11-15 | $17.73 | $18.42 | 15,900 | — | — |
| 2005-11-14 | $17.83 | $18.52 | 28,700 | — | — |
| 2005-11-11 | $17.99 | $18.69 | 55,200 | — | — |
| 2005-11-10 | $18.00 | $18.70 | 19,300 | — | — |
| 2005-11-09 | $17.75 | $18.44 | 41,900 | — | — |
| 2005-11-08 | $17.84 | $18.53 | 16,800 | — | — |
| 2005-11-07 | $17.72 | $18.41 | 34,300 | — | — |
| 2005-11-04 | $17.67 | $18.35 | 15,900 | — | — |
| 2005-11-03 | $17.93 | $18.62 | 27,200 | — | — |
| 2005-11-02 | $17.99 | $18.69 | 66,800 | — | — |
| 2005-11-01 | $17.90 | $18.59 | 40,000 | — | — |
| 2005-10-31 | $18.48 | $19.20 | 26,200 | — | — |
| 2005-10-28 | $18.25 | $18.96 | 33,500 | — | — |
| 2005-10-27 | $18.19 | $18.89 | 33,300 | — | — |
| 2005-10-26 | $18.78 | $19.51 | 15,900 | — | — |
| 2005-10-25 | $18.83 | $19.56 | 16,700 | — | — |
| 2005-10-24 | $18.77 | $19.50 | 14,900 | — | — |
| 2005-10-21 | $17.79 | $18.48 | 14,200 | — | — |
| 2005-10-20 | $17.50 | $18.18 | 22,400 | — | — |
| 2005-10-19 | $17.71 | $18.40 | 55,600 | — | — |
| 2005-10-18 | $17.35 | $18.02 | 31,700 | — | — |
| 2005-10-17 | $18.02 | $18.72 | 31,700 | — | — |
| 2005-10-14 | $18.90 | $19.63 | 8,300 | — | — |
| 2005-10-13 | $18.65 | $19.37 | 16,900 | — | — |
| 2005-10-12 | $18.84 | $19.57 | 76,400 | — | — |
| 2005-10-11 | $19.15 | $19.79 | 13,900 | — | — |
| 2005-10-10 | $19.75 | $20.41 | 20,100 | — | — |
| 2005-10-07 | $19.83 | $20.49 | 6,300 | — | — |
| 2005-10-06 | $19.79 | $20.45 | 46,300 | — | — |
| 2005-10-05 | $19.84 | $20.50 | 22,900 | — | — |
| 2005-10-04 | $19.79 | $20.45 | 12,300 | — | — |
| 2005-10-03 | $20.06 | $20.73 | 13,200 | — | — |
| 2005-09-30 | $20.00 | $20.67 | 21,500 | — | — |
| 2005-09-29 | $19.64 | $20.29 | 22,300 | — | — |
| 2005-09-28 | $19.97 | $20.63 | 46,000 | — | — |
| 2005-09-27 | $19.80 | $20.46 | 29,000 | — | — |
| 2005-09-26 | $19.96 | $20.62 | 24,200 | — | — |
| 2005-09-23 | $20.00 | $20.67 | 17,400 | — | — |
| 2005-09-22 | $19.85 | $20.51 | 18,800 | — | — |
| 2005-09-21 | $19.70 | $20.36 | 53,900 | — | — |
| 2005-09-20 | $20.29 | $20.97 | 29,900 | — | — |
| 2005-09-19 | $20.25 | $20.92 | 33,200 | — | — |
| 2005-09-16 | $20.25 | $20.92 | 51,100 | — | — |
| 2005-09-15 | $20.00 | $20.67 | 35,000 | — | — |
| 2005-09-14 | $20.00 | $20.67 | 15,300 | — | — |
| 2005-09-13 | $20.38 | $21.06 | 18,700 | — | — |
| 2005-09-12 | $20.79 | $21.48 | 24,500 | — | — |
| 2005-09-09 | $20.84 | $21.53 | 18,600 | — | — |
| 2005-09-08 | $20.78 | $21.47 | 9,100 | — | — |
| 2005-09-07 | $20.84 | $21.53 | 19,300 | — | — |
| 2005-09-06 | $20.47 | $21.15 | 22,400 | — | — |
| 2005-09-02 | $20.31 | $20.99 | 28,600 | — | — |
| 2005-09-01 | $20.50 | $21.18 | 58,600 | — | — |
| 2005-08-31 | $20.50 | $21.18 | 94,700 | — | — |
| 2005-08-30 | $20.12 | $20.79 | 101,800 | — | — |
| 2005-08-29 | $19.45 | $20.10 | 28,900 | — | — |
| 2005-08-26 | $19.22 | $19.86 | 24,300 | — | — |
| 2005-08-25 | $20.00 | $20.67 | 19,400 | — | — |
| 2005-08-24 | $20.08 | $20.75 | 38,200 | — | — |
| 2005-08-23 | $19.66 | $20.31 | 19,400 | — | — |
| 2005-08-22 | $19.04 | $19.67 | 41,700 | — | — |
| 2005-08-19 | $19.01 | $19.64 | 36,300 | — | — |
| 2005-08-18 | $18.95 | $19.58 | 58,200 | — | — |
| 2005-08-17 | $19.05 | $19.68 | 23,300 | — | — |
| 2005-08-16 | $19.50 | $20.15 | 25,600 | — | — |
| 2005-08-15 | $19.60 | $20.25 | 25,600 | — | — |
| 2005-08-12 | $20.00 | $20.67 | 29,900 | — | — |
| 2005-08-11 | $20.26 | $20.93 | 20,300 | — | — |
| 2005-08-10 | $20.30 | $20.98 | 54,800 | — | — |
| 2005-08-09 | $19.60 | $20.25 | 38,400 | — | — |
| 2005-08-08 | $19.33 | $19.97 | 123,300 | — | — |
| 2005-08-05 | $20.10 | $20.77 | 67,700 | — | — |
| 2005-08-04 | $22.80 | $23.56 | 14,600 | — | — |
| 2005-08-03 | $23.13 | $23.90 | 23,700 | — | — |
| 2005-08-02 | $22.35 | $23.09 | 31,700 | — | — |
| 2005-08-01 | $22.95 | $23.71 | 54,900 | — | — |
| 2005-07-29 | $21.95 | $22.68 | 19,900 | — | — |
| 2005-07-28 | $22.69 | $23.45 | 19,200 | — | — |
| 2005-07-27 | $21.30 | $22.01 | 20,200 | — | — |
| 2005-07-26 | $21.17 | $21.87 | 28,000 | — | — |
| 2005-07-25 | $21.28 | $21.99 | 42,400 | — | — |
| 2005-07-22 | $22.62 | $23.37 | 8,400 | — | — |
| 2005-07-21 | $22.05 | $22.78 | 16,900 | — | — |
| 2005-07-20 | $21.99 | $22.72 | 10,900 | — | — |
| 2005-07-19 | $21.33 | $22.04 | 12,400 | — | — |
| 2005-07-18 | $21.38 | $22.09 | 8,700 | — | — |
| 2005-07-15 | $21.30 | $22.01 | 6,400 | — | — |
| 2005-07-14 | $21.06 | $21.76 | 18,000 | — | — |
| 2005-07-13 | $21.50 | $22.22 | 17,500 | — | — |
| 2005-07-12 | $22.25 | $22.99 | 28,600 | — | — |
| 2005-07-11 | $21.42 | $22.13 | 62,300 | — | — |
| 2005-07-08 | $21.04 | $21.74 | 27,200 | — | — |
| 2005-07-07 | $21.34 | $22.05 | 16,400 | — | — |
| 2005-07-06 | $20.70 | $21.39 | 32,800 | — | — |
| 2005-07-05 | $21.45 | $22.16 | 36,100 | — | — |
| 2005-07-01 | $21.35 | $22.06 | 20,800 | — | — |
| 2005-06-30 | $20.61 | $21.30 | 21,100 | — | — |
| 2005-06-29 | $20.30 | $20.98 | 13,200 | — | — |
| 2005-06-28 | $19.96 | $20.62 | 16,000 | — | — |
| 2005-06-27 | $19.40 | $20.05 | 28,800 | — | — |
| 2005-06-24 | $19.25 | $19.89 | 32,800 | — | — |
| 2005-06-23 | $19.73 | $20.39 | 25,600 | — | — |
| 2005-06-22 | $19.72 | $20.38 | 26,600 | — | — |
| 2005-06-21 | $19.84 | $20.50 | 60,600 | — | — |
| 2005-06-20 | $20.08 | $20.75 | 35,300 | — | — |
| 2005-06-17 | $19.90 | $20.56 | 113,500 | — | — |
| 2005-06-16 | $19.25 | $19.89 | 49,500 | — | — |
| 2005-06-15 | $19.19 | $19.83 | 56,100 | — | — |
| 2005-06-14 | $19.11 | $19.75 | 53,700 | — | — |
| 2005-06-13 | $18.74 | $19.36 | 29,900 | — | — |
| 2005-06-10 | $18.02 | $18.50 | 13,000 | — | — |
| 2005-06-09 | $18.49 | $18.98 | 9,500 | — | — |
| 2005-06-08 | $18.11 | $18.59 | 25,300 | — | — |
| 2005-06-07 | $18.10 | $18.58 | 15,000 | — | — |
| 2005-06-06 | $18.00 | $18.48 | 22,500 | — | — |
| 2005-06-03 | $18.27 | $18.75 | 45,200 | — | — |
| 2005-06-02 | $18.05 | $18.53 | 71,400 | — | — |
| 2005-06-01 | $17.90 | $18.37 | 33,300 | — | — |
| 2005-05-31 | $17.83 | $18.30 | 54,300 | — | — |
| 2005-05-27 | $18.00 | $18.48 | 40,000 | — | — |
| 2005-05-26 | $17.90 | $18.37 | 44,600 | — | — |
| 2005-05-25 | $17.88 | $18.35 | 15,900 | — | — |
| 2005-05-24 | $17.92 | $18.39 | 27,600 | — | — |
| 2005-05-23 | $17.94 | $18.41 | 31,700 | — | — |
| 2005-05-20 | $17.99 | $18.47 | 17,300 | — | — |
| 2005-05-19 | $18.11 | $18.59 | 21,000 | — | — |
| 2005-05-18 | $18.07 | $18.55 | 45,200 | — | — |
| 2005-05-17 | $17.40 | $17.86 | 31,200 | — | — |
| 2005-05-16 | $17.32 | $17.78 | 46,800 | — | — |
| 2005-05-13 | $16.78 | $17.22 | 27,500 | — | — |
| 2005-05-12 | $16.61 | $17.05 | 35,500 | — | — |
| 2005-05-11 | $16.85 | $17.30 | 49,400 | — | — |
| 2005-05-10 | $16.77 | $17.09 | 40,000 | — | — |
| 2005-05-09 | $17.09 | $17.42 | 84,100 | — | — |
| 2005-05-06 | $17.07 | $17.40 | 21,100 | — | — |
| 2005-05-05 | $17.10 | $17.43 | 30,500 | — | — |
| 2005-05-04 | $17.20 | $17.53 | 23,300 | — | — |
| 2005-05-03 | $17.49 | $17.82 | 21,300 | — | — |
| 2005-05-02 | $16.70 | $17.02 | 24,900 | — | — |
| 2005-04-29 | $16.95 | $17.27 | 54,700 | — | — |
| 2005-04-28 | $16.92 | $17.24 | 43,100 | — | — |
| 2005-04-27 | $17.06 | $17.39 | 15,000 | — | — |
| 2005-04-26 | $17.00 | $17.32 | 20,300 | — | — |
| 2005-04-25 | $17.25 | $17.58 | 11,000 | — | — |
| 2005-04-22 | $16.90 | $17.22 | 49,100 | — | — |
| 2005-04-21 | $17.45 | $17.78 | 40,500 | — | — |
| 2005-04-20 | $17.60 | $17.94 | 31,000 | — | — |
| 2005-04-19 | $17.79 | $18.13 | 38,000 | — | — |
| 2005-04-18 | $18.10 | $18.45 | 127,400 | — | — |
| 2005-04-15 | $18.01 | $18.35 | 84,800 | — | — |
| 2005-04-14 | $17.60 | $17.94 | 46,600 | — | — |
| 2005-04-13 | $17.30 | $17.63 | 89,300 | — | — |
| 2005-04-12 | $18.00 | $18.34 | 47,600 | — | — |
| 2005-04-11 | $17.57 | $17.91 | 49,000 | — | — |
| 2005-04-08 | $16.65 | $16.97 | 14,700 | — | — |
| 2005-04-07 | $16.87 | $17.19 | 22,500 | — | — |
| 2005-04-06 | $16.62 | $16.94 | 11,100 | — | — |
| 2005-04-05 | $16.42 | $16.73 | 15,000 | — | — |
| 2005-04-04 | $16.36 | $16.67 | 62,800 | — | — |
| 2005-04-01 | $16.25 | $16.56 | 55,900 | — | — |
| 2005-03-31 | $16.50 | $16.81 | 33,100 | — | — |
| 2005-03-30 | $16.15 | $16.46 | 37,400 | — | — |
| 2005-03-29 | $15.70 | $16.00 | 44,300 | — | — |
| 2005-03-28 | $16.20 | $16.51 | 48,400 | — | — |
| 2005-03-24 | $15.97 | $16.27 | 25,000 | — | — |
| 2005-03-23 | $16.00 | $16.20 | 152,800 | — | — |
| 2005-03-22 | $16.27 | $16.48 | 13,800 | — | — |
| 2005-03-21 | $16.30 | $16.51 | 128,500 | — | — |
| 2005-03-18 | $16.55 | $16.76 | 50,100 | — | — |
| 2005-03-17 | $16.65 | $16.86 | 23,700 | — | — |
| 2005-03-16 | $16.71 | $16.92 | 11,400 | — | — |
| 2005-03-15 | $16.98 | $17.20 | 27,500 | — | — |
| 2005-03-14 | $17.21 | $17.43 | 22,900 | — | — |
| 2005-03-11 | $16.72 | $16.93 | 87,900 | — | — |
| 2005-03-10 | $16.38 | $16.59 | 77,400 | — | — |
| 2005-03-09 | $17.65 | $17.87 | 12,300 | — | — |
| 2005-03-08 | $17.75 | $17.98 | 37,200 | — | — |
| 2005-03-07 | $17.51 | $17.73 | 66,200 | — | — |
| 2005-03-04 | $17.90 | $18.13 | 57,900 | — | — |
| 2005-03-03 | $18.20 | $18.43 | 24,200 | — | — |
| 2005-03-02 | $18.89 | $19.13 | 96,500 | — | — |
| 2005-03-01 | $18.89 | $19.13 | 51,500 | — | — |
| 2005-02-28 | $18.39 | $18.62 | 34,000 | — | — |
| 2005-02-25 | $18.29 | $18.52 | 32,400 | — | — |
| 2005-02-24 | $17.79 | $18.02 | 22,300 | — | — |
| 2005-02-23 | $17.85 | $18.08 | 24,900 | — | — |
| 2005-02-22 | $17.98 | $18.21 | 97,100 | — | — |
| 2005-02-18 | $18.57 | $18.81 | 19,400 | — | — |
| 2005-02-17 | $18.62 | $18.86 | 24,200 | — | — |
| 2005-02-16 | $19.04 | $19.28 | 56,600 | — | — |
| 2005-02-15 | $18.71 | $18.95 | 43,300 | — | — |
| 2005-02-14 | $18.45 | $18.68 | 50,300 | — | — |
| 2005-02-11 | $18.30 | $18.53 | 95,700 | — | — |
| 2005-02-10 | $17.47 | $17.69 | 69,200 | — | — |
| 2005-02-09 | $17.09 | $17.31 | 83,500 | — | — |
| 2005-02-08 | $17.00 | $17.22 | 95,600 | — | — |
| 2005-02-07 | $16.69 | $16.90 | 102,300 | — | — |
| 2005-02-04 | $16.48 | $16.69 | 259,000 | — | — |
| 2005-02-03 | $15.75 | $15.95 | 174,300 | — | — |
| 2005-02-02 | $15.85 | $16.05 | 66,100 | — | — |
| 2005-02-01 | $15.90 | $16.10 | 119,100 | — | — |
| 2005-01-31 | $15.71 | $15.91 | 83,800 | — | — |
| 2005-01-28 | $15.47 | $15.67 | 35,100 | — | — |
| 2005-01-27 | $15.54 | $15.74 | 43,900 | — | — |
| 2005-01-26 | $15.49 | $15.69 | 17,700 | — | — |
| 2005-01-25 | $15.38 | $15.58 | 76,700 | — | — |
| 2005-01-24 | $15.39 | $15.59 | 25,500 | — | — |
| 2005-01-21 | $15.52 | $15.72 | 55,600 | — | — |
| 2005-01-20 | $15.05 | $15.24 | 37,100 | — | — |
| 2005-01-19 | $15.13 | $15.32 | 39,700 | — | — |
| 2005-01-18 | $15.47 | $15.67 | 34,300 | — | — |
| 2005-01-14 | $15.30 | $15.49 | 28,000 | — | — |
| 2005-01-13 | $15.15 | $15.34 | 36,900 | — | — |
| 2005-01-12 | $15.35 | $15.54 | 21,300 | — | — |
| 2005-01-11 | $15.45 | $15.65 | 34,000 | — | — |
| 2005-01-10 | $15.69 | $15.89 | 40,900 | — | — |
| 2005-01-07 | $15.30 | $15.49 | 12,400 | — | — |
| 2005-01-06 | $15.55 | $15.75 | 91,500 | — | — |
| 2005-01-05 | $14.96 | $15.15 | 61,800 | — | — |
| 2005-01-04 | $15.40 | $15.60 | 85,500 | — | — |
| 2005-01-03 | $15.20 | $15.39 | 73,200 | — | — |