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
- 2004-10-22 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 | $21.05 | $21.95 | 164,000 | — | — |
| 2005-12-29 | $20.96 | $21.86 | 266,000 | — | — |
| 2005-12-28 | $20.95 | $21.85 | 72,500 | — | — |
| 2005-12-27 | $20.94 | $21.84 | 250,800 | — | — |
| 2005-12-23 | $20.95 | $21.85 | 269,800 | — | — |
| 2005-12-22 | $20.80 | $21.69 | 73,300 | — | — |
| 2005-12-21 | $20.62 | $21.51 | 154,800 | — | — |
| 2005-12-20 | $20.51 | $21.39 | 127,500 | — | — |
| 2005-12-19 | $20.46 | $21.34 | 108,900 | — | — |
| 2005-12-16 | $21.10 | $22.01 | 341,500 | — | — |
| 2005-12-15 | $21.03 | $21.93 | 107,900 | — | — |
| 2005-12-14 | $21.22 | $22.13 | 193,200 | — | — |
| 2005-12-13 | $21.09 | $22.00 | 440,600 | — | — |
| 2005-12-12 | $21.20 | $22.11 | 101,200 | — | — |
| 2005-12-09 | $21.20 | $22.11 | 140,400 | — | — |
| 2005-12-08 | $21.26 | $22.17 | 436,000 | — | — |
| 2005-12-07 | $21.00 | $21.90 | 198,900 | — | — |
| 2005-12-06 | $21.06 | $21.97 | 553,300 | — | — |
| 2005-12-05 | $21.25 | $22.16 | 404,300 | — | — |
| 2005-12-02 | $21.20 | $22.11 | 161,100 | — | — |
| 2005-12-01 | $21.73 | $22.66 | 205,400 | — | — |
| 2005-11-30 | $21.22 | $22.13 | 255,200 | — | — |
| 2005-11-29 | $20.92 | $21.82 | 161,600 | — | — |
| 2005-11-28 | $20.80 | $21.69 | 119,500 | — | — |
| 2005-11-25 | $21.20 | $22.11 | 37,300 | — | — |
| 2005-11-23 | $21.14 | $22.05 | 151,400 | — | — |
| 2005-11-22 | $21.15 | $22.06 | 296,900 | — | — |
| 2005-11-21 | $21.07 | $21.98 | 136,900 | — | — |
| 2005-11-18 | $21.27 | $22.18 | 97,300 | — | — |
| 2005-11-17 | $20.97 | $21.87 | 163,400 | — | — |
| 2005-11-16 | $20.66 | $21.55 | 204,700 | — | — |
| 2005-11-15 | $20.76 | $21.65 | 284,700 | — | — |
| 2005-11-14 | $20.94 | $21.84 | 284,400 | — | — |
| 2005-11-11 | $21.00 | $21.90 | 318,100 | — | — |
| 2005-11-10 | $21.21 | $22.12 | 140,700 | — | — |
| 2005-11-09 | $21.00 | $21.90 | 285,800 | — | — |
| 2005-11-08 | $20.47 | $21.35 | 517,600 | — | — |
| 2005-11-07 | $20.75 | $21.64 | 247,100 | — | — |
| 2005-11-04 | $20.75 | $21.64 | 143,900 | — | — |
| 2005-11-03 | $21.01 | $21.91 | 196,500 | — | — |
| 2005-11-02 | $21.04 | $21.94 | 288,000 | — | — |
| 2005-11-01 | $20.57 | $21.45 | 274,900 | — | — |
| 2005-10-31 | $20.86 | $21.76 | 652,700 | — | — |
| 2005-10-28 | $20.65 | $21.54 | 520,100 | — | — |
| 2005-10-27 | $20.16 | $21.03 | 152,500 | — | — |
| 2005-10-26 | $20.18 | $21.05 | 367,800 | — | — |
| 2005-10-25 | $20.05 | $20.91 | 627,100 | — | — |
| 2005-10-24 | $20.25 | $21.12 | 233,100 | — | — |
| 2005-10-21 | $19.89 | $20.74 | 189,100 | — | — |
| 2005-10-20 | $19.79 | $20.64 | 395,800 | — | — |
| 2005-10-19 | $20.00 | $20.86 | 542,200 | — | — |
| 2005-10-18 | $19.85 | $20.70 | 237,400 | — | — |
| 2005-10-17 | $20.24 | $21.11 | 370,500 | — | — |
| 2005-10-14 | $19.59 | $20.43 | 617,600 | — | — |
| 2005-10-13 | $19.35 | $20.18 | 201,800 | — | — |
| 2005-10-12 | $19.55 | $20.39 | 543,900 | — | — |
| 2005-10-11 | $19.80 | $20.65 | 403,000 | — | — |
| 2005-10-10 | $20.30 | $21.17 | 283,100 | — | — |
| 2005-10-07 | $20.43 | $21.31 | 485,500 | — | — |
| 2005-10-06 | $20.40 | $21.28 | 609,900 | — | — |
| 2005-10-05 | $20.43 | $21.31 | 937,000 | — | — |
| 2005-10-04 | $20.79 | $21.39 | 3,916,500 | — | — |
| 2005-10-03 | $20.35 | $20.94 | 404,200 | — | — |
| 2005-09-30 | $20.27 | $20.86 | 188,100 | — | — |
| 2005-09-29 | $19.91 | $20.49 | 94,800 | — | — |
| 2005-09-28 | $19.68 | $20.25 | 144,500 | — | — |
| 2005-09-27 | $19.50 | $20.06 | 249,700 | — | — |
| 2005-09-26 | $19.68 | $20.25 | 190,600 | — | — |
| 2005-09-23 | $19.87 | $20.44 | 123,600 | — | — |
| 2005-09-22 | $19.64 | $20.21 | 111,300 | — | — |
| 2005-09-21 | $20.00 | $20.58 | 69,800 | — | — |
| 2005-09-20 | $20.70 | $21.30 | 86,900 | — | — |
| 2005-09-19 | $20.77 | $21.37 | 116,800 | — | — |
| 2005-09-16 | $20.75 | $21.35 | 340,500 | — | — |
| 2005-09-15 | $20.97 | $21.58 | 45,200 | — | — |
| 2005-09-14 | $20.96 | $21.57 | 100,700 | — | — |
| 2005-09-13 | $20.95 | $21.56 | 350,300 | — | — |
| 2005-09-12 | $21.76 | $22.39 | 60,700 | — | — |
| 2005-09-09 | $21.58 | $22.20 | 37,200 | — | — |
| 2005-09-08 | $21.55 | $22.17 | 70,700 | — | — |
| 2005-09-07 | $21.45 | $22.07 | 128,800 | — | — |
| 2005-09-06 | $21.75 | $22.38 | 110,200 | — | — |
| 2005-09-02 | $21.05 | $21.66 | 35,700 | — | — |
| 2005-09-01 | $21.09 | $21.70 | 193,400 | — | — |
| 2005-08-31 | $20.56 | $21.15 | 256,300 | — | — |
| 2005-08-30 | $20.26 | $20.85 | 101,000 | — | — |
| 2005-08-29 | $20.25 | $20.84 | 91,800 | — | — |
| 2005-08-26 | $20.41 | $21.00 | 137,600 | — | — |
| 2005-08-25 | $20.45 | $21.04 | 87,300 | — | — |
| 2005-08-24 | $20.30 | $20.89 | 135,400 | — | — |
| 2005-08-23 | $20.25 | $20.84 | 74,200 | — | — |
| 2005-08-22 | $20.20 | $20.78 | 98,300 | — | — |
| 2005-08-19 | $20.00 | $20.58 | 69,900 | — | — |
| 2005-08-18 | $20.10 | $20.68 | 102,800 | — | — |
| 2005-08-17 | $20.37 | $20.96 | 197,800 | — | — |
| 2005-08-16 | $20.36 | $20.95 | 244,600 | — | — |
| 2005-08-15 | $20.01 | $20.59 | 85,100 | — | — |
| 2005-08-12 | $19.85 | $20.42 | 88,800 | — | — |
| 2005-08-11 | $19.90 | $20.48 | 267,200 | — | — |
| 2005-08-10 | $19.95 | $20.53 | 211,700 | — | — |
| 2005-08-09 | $19.95 | $20.53 | 361,200 | — | — |
| 2005-08-08 | $20.25 | $20.84 | 490,600 | — | — |
| 2005-08-05 | $20.74 | $21.34 | 186,500 | — | — |
| 2005-08-04 | $21.45 | $22.07 | 200,100 | — | — |
| 2005-08-03 | $21.47 | $22.09 | 213,800 | — | — |
| 2005-08-02 | $21.30 | $21.92 | 241,600 | — | — |
| 2005-08-01 | $21.05 | $21.66 | 278,100 | — | — |
| 2005-07-29 | $20.15 | $20.73 | 171,900 | — | — |
| 2005-07-28 | $20.08 | $20.66 | 135,500 | — | — |
| 2005-07-27 | $19.97 | $20.55 | 153,500 | — | — |
| 2005-07-26 | $19.79 | $20.36 | 1,001,300 | — | — |
| 2005-07-25 | $19.81 | $20.38 | 266,700 | — | — |
| 2005-07-22 | $19.84 | $20.41 | 482,200 | — | — |
| 2005-07-21 | $19.58 | $20.15 | 119,600 | — | — |
| 2005-07-20 | $19.80 | $20.37 | 164,100 | — | — |
| 2005-07-19 | $19.54 | $20.11 | 168,800 | — | — |
| 2005-07-18 | $19.45 | $20.01 | 48,700 | — | — |
| 2005-07-15 | $19.52 | $20.08 | 260,300 | — | — |
| 2005-07-14 | $19.50 | $20.06 | 364,200 | — | — |
| 2005-07-13 | $19.96 | $20.54 | 73,000 | — | — |
| 2005-07-12 | $20.00 | $20.58 | 97,000 | — | — |
| 2005-07-11 | $19.99 | $20.57 | 245,700 | — | — |
| 2005-07-08 | $20.00 | $20.58 | 101,200 | — | — |
| 2005-07-07 | $19.15 | $19.70 | 40,000 | — | — |
| 2005-07-06 | $19.23 | $19.79 | 70,400 | — | — |
| 2005-07-05 | $19.43 | $19.99 | 80,500 | — | — |
| 2005-07-01 | $19.50 | $20.06 | 85,600 | — | — |
| 2005-06-30 | $19.05 | $19.60 | 490,600 | — | — |
| 2005-06-29 | $19.35 | $19.91 | 87,200 | — | — |
| 2005-06-28 | $19.35 | $19.91 | 61,500 | — | — |
| 2005-06-27 | $19.08 | $19.63 | 628,000 | — | — |
| 2005-06-24 | $19.79 | $20.36 | 532,300 | — | — |
| 2005-06-23 | $18.70 | $19.24 | 131,500 | — | — |
| 2005-06-22 | $19.18 | $19.73 | 126,800 | — | — |
| 2005-06-21 | $19.29 | $19.85 | 114,400 | — | — |
| 2005-06-20 | $19.50 | $20.06 | 109,700 | — | — |
| 2005-06-17 | $19.58 | $20.15 | 269,000 | — | — |
| 2005-06-16 | $19.92 | $20.50 | 111,700 | — | — |
| 2005-06-15 | $19.71 | $20.28 | 190,900 | — | — |
| 2005-06-14 | $19.90 | $20.48 | 190,200 | — | — |
| 2005-06-13 | $19.54 | $20.11 | 210,000 | — | — |
| 2005-06-10 | $19.30 | $19.86 | 188,600 | — | — |
| 2005-06-09 | $19.15 | $19.70 | 94,400 | — | — |
| 2005-06-08 | $19.25 | $19.81 | 162,300 | — | — |
| 2005-06-07 | $19.04 | $19.59 | 97,200 | — | — |
| 2005-06-06 | $18.74 | $19.28 | 69,200 | — | — |
| 2005-06-03 | $18.83 | $19.37 | 76,400 | — | — |
| 2005-06-02 | $18.84 | $19.39 | 373,500 | — | — |
| 2005-06-01 | $18.90 | $19.45 | 213,000 | — | — |
| 2005-05-31 | $18.90 | $19.45 | 930,100 | — | — |
| 2005-05-27 | $18.49 | $19.02 | 85,500 | — | — |
| 2005-05-26 | $18.23 | $18.76 | 94,100 | — | — |
| 2005-05-25 | $18.25 | $18.78 | 76,600 | — | — |
| 2005-05-24 | $18.30 | $18.83 | 55,000 | — | — |
| 2005-05-23 | $18.45 | $18.98 | 194,400 | — | — |
| 2005-05-20 | $18.38 | $18.91 | 616,300 | — | — |
| 2005-05-19 | $18.22 | $18.75 | 82,300 | — | — |
| 2005-05-18 | $18.09 | $18.61 | 50,800 | — | — |
| 2005-05-17 | $17.95 | $18.47 | 54,600 | — | — |
| 2005-05-16 | $17.91 | $18.43 | 41,500 | — | — |
| 2005-05-13 | $17.82 | $18.34 | 60,200 | — | — |
| 2005-05-12 | $17.76 | $18.27 | 104,200 | — | — |
| 2005-05-11 | $17.78 | $18.29 | 38,100 | — | — |
| 2005-05-10 | $17.80 | $18.31 | 44,000 | — | — |
| 2005-05-09 | $17.80 | $18.31 | 54,400 | — | — |
| 2005-05-06 | $17.60 | $18.11 | 132,000 | — | — |
| 2005-05-05 | $17.45 | $17.95 | 137,600 | — | — |
| 2005-05-04 | $17.55 | $18.06 | 66,100 | — | — |
| 2005-05-03 | $17.45 | $17.95 | 44,700 | — | — |
| 2005-05-02 | $17.60 | $18.11 | 83,600 | — | — |
| 2005-04-29 | $17.48 | $17.99 | 158,600 | — | — |
| 2005-04-28 | $17.26 | $17.76 | 31,000 | — | — |
| 2005-04-27 | $17.32 | $17.82 | 151,600 | — | — |
| 2005-04-26 | $17.35 | $17.85 | 167,200 | — | — |
| 2005-04-25 | $17.35 | $17.85 | 132,200 | — | — |
| 2005-04-22 | $17.14 | $17.64 | 137,500 | — | — |
| 2005-04-21 | $17.26 | $17.76 | 142,300 | — | — |
| 2005-04-20 | $17.10 | $17.59 | 112,400 | — | — |
| 2005-04-19 | $17.14 | $17.64 | 119,500 | — | — |
| 2005-04-18 | $17.10 | $17.59 | 115,000 | — | — |
| 2005-04-15 | $17.09 | $17.58 | 135,000 | — | — |
| 2005-04-14 | $17.15 | $17.65 | 68,900 | — | — |
| 2005-04-13 | $17.10 | $17.59 | 89,600 | — | — |
| 2005-04-12 | $17.15 | $17.65 | 63,200 | — | — |
| 2005-04-11 | $16.99 | $17.48 | 93,700 | — | — |
| 2005-04-08 | $16.83 | $17.32 | 98,700 | — | — |
| 2005-04-07 | $17.12 | $17.62 | 413,900 | — | — |
| 2005-04-06 | $17.24 | $17.45 | 482,700 | — | — |
| 2005-04-05 | $17.17 | $17.38 | 87,700 | — | — |
| 2005-04-04 | $17.41 | $17.62 | 50,300 | — | — |
| 2005-04-01 | $17.25 | $17.46 | 169,300 | — | — |
| 2005-03-31 | $17.40 | $17.61 | 144,600 | — | — |
| 2005-03-30 | $17.30 | $17.51 | 76,500 | — | — |
| 2005-03-29 | $16.84 | $17.05 | 100,000 | — | — |
| 2005-03-28 | $16.76 | $16.96 | 84,400 | — | — |
| 2005-03-24 | $16.78 | $16.99 | 193,600 | — | — |
| 2005-03-23 | $16.82 | $17.03 | 168,900 | — | — |
| 2005-03-22 | $17.11 | $17.32 | 420,400 | — | — |
| 2005-03-21 | $17.15 | $17.36 | 80,000 | — | — |
| 2005-03-18 | $17.35 | $17.56 | 166,500 | — | — |
| 2005-03-17 | $17.20 | $17.41 | 65,700 | — | — |
| 2005-03-16 | $17.22 | $17.43 | 92,400 | — | — |
| 2005-03-15 | $17.29 | $17.50 | 383,500 | — | — |
| 2005-03-14 | $17.30 | $17.51 | 79,200 | — | — |
| 2005-03-11 | $17.27 | $17.48 | 100,000 | — | — |
| 2005-03-10 | $17.25 | $17.46 | 194,600 | — | — |
| 2005-03-09 | $16.98 | $17.19 | 116,700 | — | — |
| 2005-03-08 | $17.15 | $17.36 | 176,700 | — | — |
| 2005-03-07 | $17.10 | $17.31 | 137,400 | — | — |
| 2005-03-04 | $16.92 | $17.13 | 143,800 | — | — |
| 2005-03-03 | $16.70 | $16.90 | 42,900 | — | — |
| 2005-03-02 | $16.70 | $16.90 | 53,700 | — | — |
| 2005-03-01 | $16.75 | $16.95 | 143,500 | — | — |
| 2005-02-28 | $16.43 | $16.63 | 122,200 | — | — |
| 2005-02-25 | $16.43 | $16.63 | 83,400 | — | — |
| 2005-02-24 | $16.46 | $16.66 | 46,100 | — | — |
| 2005-02-23 | $16.36 | $16.56 | 369,300 | — | — |
| 2005-02-22 | $16.40 | $16.60 | 637,100 | — | — |
| 2005-02-18 | $16.50 | $16.70 | 95,500 | — | — |
| 2005-02-17 | $16.78 | $16.99 | 102,500 | — | — |
| 2005-02-16 | $16.88 | $17.09 | 45,000 | — | — |
| 2005-02-15 | $16.72 | $16.92 | 100,600 | — | — |
| 2005-02-14 | $16.68 | $16.88 | 56,000 | — | — |
| 2005-02-11 | $16.67 | $16.87 | 87,100 | — | — |
| 2005-02-10 | $16.45 | $16.65 | 58,000 | — | — |
| 2005-02-09 | $16.51 | $16.71 | 78,500 | — | — |
| 2005-02-08 | $16.68 | $16.88 | 99,500 | — | — |
| 2005-02-07 | $16.55 | $16.75 | 56,800 | — | — |
| 2005-02-04 | $16.70 | $16.90 | 224,700 | — | — |
| 2005-02-03 | $16.52 | $16.72 | 70,400 | — | — |
| 2005-02-02 | $16.83 | $17.04 | 440,300 | — | — |
| 2005-02-01 | $16.60 | $16.80 | 194,000 | — | — |
| 2005-01-31 | $16.40 | $16.60 | 149,500 | — | — |
| 2005-01-28 | $16.17 | $16.37 | 64,200 | — | — |
| 2005-01-27 | $16.20 | $16.40 | 118,100 | — | — |
| 2005-01-26 | $16.42 | $16.62 | 160,300 | — | — |
| 2005-01-25 | $16.35 | $16.55 | 118,500 | — | — |
| 2005-01-24 | $16.40 | $16.60 | 80,800 | — | — |
| 2005-01-21 | $16.45 | $16.65 | 76,700 | — | — |
| 2005-01-20 | $16.40 | $16.60 | 100,200 | — | — |
| 2005-01-19 | $16.70 | $16.90 | 215,500 | — | — |
| 2005-01-18 | $16.36 | $16.56 | 167,600 | — | — |
| 2005-01-14 | $16.29 | $16.49 | 63,800 | — | — |
| 2005-01-13 | $16.10 | $16.30 | 99,000 | — | — |
| 2005-01-12 | $16.02 | $16.22 | 179,600 | — | — |
| 2005-01-11 | $16.10 | $16.30 | 188,500 | — | — |
| 2005-01-10 | $16.25 | $16.45 | 115,600 | — | — |
| 2005-01-07 | $16.34 | $16.54 | 116,900 | — | — |
| 2005-01-06 | $16.34 | $16.54 | 99,600 | — | — |
| 2005-01-05 | $16.65 | $16.65 | 244,100 | — | — |
| 2005-01-04 | $17.24 | $17.24 | 193,000 | — | — |
| 2005-01-03 | $17.29 | $17.29 | 142,200 | — | — |