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
- 2004-08-09 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 | $18.78 | $18.78 | 74,600 | — | — |
| 2005-12-29 | $18.75 | $18.75 | 76,900 | — | — |
| 2005-12-28 | $18.57 | $18.57 | 128,500 | — | — |
| 2005-12-27 | $18.18 | $18.18 | 145,100 | — | — |
| 2005-12-23 | $18.30 | $18.30 | 35,400 | — | — |
| 2005-12-22 | $18.13 | $18.13 | 52,900 | — | — |
| 2005-12-21 | $18.11 | $18.11 | 100,700 | — | — |
| 2005-12-20 | $17.85 | $17.85 | 135,800 | — | — |
| 2005-12-19 | $18.07 | $18.07 | 108,300 | — | — |
| 2005-12-16 | $18.66 | $18.66 | 140,700 | — | — |
| 2005-12-15 | $18.75 | $18.75 | 106,400 | — | — |
| 2005-12-14 | $18.31 | $18.31 | 59,500 | — | — |
| 2005-12-13 | $18.68 | $18.68 | 81,300 | — | — |
| 2005-12-12 | $18.45 | $18.45 | 82,000 | — | — |
| 2005-12-09 | $18.32 | $18.32 | 120,800 | — | — |
| 2005-12-08 | $18.35 | $18.35 | 55,600 | — | — |
| 2005-12-07 | $18.93 | $18.93 | 81,500 | — | — |
| 2005-12-06 | $19.18 | $19.18 | 64,100 | — | — |
| 2005-12-05 | $18.96 | $18.96 | 160,800 | — | — |
| 2005-12-02 | $20.08 | $20.08 | 51,200 | — | — |
| 2005-12-01 | $20.15 | $20.15 | 111,700 | — | — |
| 2005-11-30 | $19.79 | $19.79 | 113,700 | — | — |
| 2005-11-29 | $19.75 | $19.75 | 253,300 | — | — |
| 2005-11-28 | $19.55 | $19.55 | 87,500 | — | — |
| 2005-11-25 | $20.50 | $20.50 | 11,300 | — | — |
| 2005-11-23 | $20.64 | $20.64 | 42,300 | — | — |
| 2005-11-22 | $20.54 | $20.54 | 100,300 | — | — |
| 2005-11-21 | $20.50 | $20.50 | 123,800 | — | — |
| 2005-11-18 | $20.05 | $20.05 | 106,700 | — | — |
| 2005-11-17 | $19.54 | $19.54 | 37,900 | — | — |
| 2005-11-16 | $19.26 | $19.26 | 126,200 | — | — |
| 2005-11-15 | $18.61 | $18.61 | 179,100 | — | — |
| 2005-11-14 | $19.67 | $19.67 | 72,300 | — | — |
| 2005-11-11 | $19.65 | $19.65 | 29,400 | — | — |
| 2005-11-10 | $18.79 | $18.79 | 126,200 | — | — |
| 2005-11-09 | $18.31 | $18.31 | 85,800 | — | — |
| 2005-11-08 | $18.16 | $18.16 | 45,500 | — | — |
| 2005-11-07 | $18.41 | $18.41 | 38,500 | — | — |
| 2005-11-04 | $18.80 | $18.80 | 55,300 | — | — |
| 2005-11-03 | $18.90 | $18.90 | 38,100 | — | — |
| 2005-11-02 | $18.99 | $18.99 | 77,400 | — | — |
| 2005-11-01 | $18.98 | $18.98 | 76,500 | — | — |
| 2005-10-31 | $19.52 | $19.52 | 103,900 | — | — |
| 2005-10-28 | $19.52 | $19.52 | 68,800 | — | — |
| 2005-10-27 | $18.87 | $18.87 | 69,700 | — | — |
| 2005-10-26 | $19.04 | $19.04 | 116,200 | — | — |
| 2005-10-25 | $18.53 | $18.53 | 142,600 | — | — |
| 2005-10-24 | $19.59 | $19.59 | 78,600 | — | — |
| 2005-10-21 | $19.50 | $19.50 | 46,100 | — | — |
| 2005-10-20 | $19.51 | $19.51 | 52,200 | — | — |
| 2005-10-19 | $19.24 | $19.24 | 77,100 | — | — |
| 2005-10-18 | $17.78 | $17.78 | 69,000 | — | — |
| 2005-10-17 | $18.38 | $18.38 | 54,000 | — | — |
| 2005-10-14 | $18.81 | $18.81 | 52,000 | — | — |
| 2005-10-13 | $18.02 | $18.02 | 103,600 | — | — |
| 2005-10-12 | $18.11 | $18.11 | 54,400 | — | — |
| 2005-10-11 | $17.94 | $17.94 | 177,800 | — | — |
| 2005-10-10 | $18.65 | $18.65 | 28,100 | — | — |
| 2005-10-07 | $19.12 | $19.12 | 44,000 | — | — |
| 2005-10-06 | $19.45 | $19.45 | 134,800 | — | — |
| 2005-10-05 | $20.27 | $20.27 | 240,500 | — | — |
| 2005-10-04 | $20.92 | $20.92 | 108,600 | — | — |
| 2005-10-03 | $21.02 | $21.02 | 108,100 | — | — |
| 2005-09-30 | $20.94 | $20.94 | 61,500 | — | — |
| 2005-09-29 | $20.71 | $20.71 | 50,600 | — | — |
| 2005-09-28 | $20.60 | $20.60 | 121,700 | — | — |
| 2005-09-27 | $20.27 | $20.27 | 82,500 | — | — |
| 2005-09-26 | $19.91 | $19.91 | 78,400 | — | — |
| 2005-09-23 | $19.35 | $19.35 | 146,000 | — | — |
| 2005-09-22 | $19.00 | $19.00 | 298,700 | — | — |
| 2005-09-21 | $19.65 | $19.65 | 176,600 | — | — |
| 2005-09-20 | $19.97 | $19.97 | 97,400 | — | — |
| 2005-09-19 | $20.20 | $20.20 | 63,200 | — | — |
| 2005-09-16 | $20.35 | $20.35 | 115,000 | — | — |
| 2005-09-15 | $20.01 | $20.01 | 113,400 | — | — |
| 2005-09-14 | $20.17 | $20.17 | 71,700 | — | — |
| 2005-09-13 | $20.54 | $20.54 | 36,200 | — | — |
| 2005-09-12 | $20.83 | $20.83 | 201,100 | — | — |
| 2005-09-09 | $20.55 | $20.55 | 72,100 | — | — |
| 2005-09-08 | $20.81 | $20.81 | 52,000 | — | — |
| 2005-09-07 | $21.16 | $21.16 | 69,300 | — | — |
| 2005-09-06 | $20.39 | $20.39 | 103,600 | — | — |
| 2005-09-02 | $19.56 | $19.56 | 130,200 | — | — |
| 2005-09-01 | $20.10 | $20.10 | 143,800 | — | — |
| 2005-08-31 | $20.73 | $20.73 | 189,400 | — | — |
| 2005-08-30 | $20.60 | $20.60 | 74,900 | — | — |
| 2005-08-29 | $20.69 | $20.69 | 74,800 | — | — |
| 2005-08-26 | $20.52 | $20.52 | 62,400 | — | — |
| 2005-08-25 | $20.83 | $20.83 | 170,900 | — | — |
| 2005-08-24 | $21.16 | $21.16 | 74,600 | — | — |
| 2005-08-23 | $21.70 | $21.70 | 53,900 | — | — |
| 2005-08-22 | $21.98 | $21.98 | 78,400 | — | — |
| 2005-08-19 | $21.84 | $21.84 | 54,600 | — | — |
| 2005-08-18 | $21.00 | $21.00 | 109,000 | — | — |
| 2005-08-17 | $21.59 | $21.59 | 78,700 | — | — |
| 2005-08-16 | $21.75 | $21.75 | 49,900 | — | — |
| 2005-08-15 | $21.79 | $21.79 | 81,300 | — | — |
| 2005-08-12 | $22.06 | $22.06 | 50,900 | — | — |
| 2005-08-11 | $22.43 | $22.43 | 80,300 | — | — |
| 2005-08-10 | $22.36 | $22.36 | 92,900 | — | — |
| 2005-08-09 | $21.96 | $21.96 | 123,500 | — | — |
| 2005-08-08 | $22.09 | $22.09 | 199,000 | — | — |
| 2005-08-05 | $22.26 | $22.26 | 104,800 | — | — |
| 2005-08-04 | $22.03 | $22.03 | 193,400 | — | — |
| 2005-08-03 | $22.71 | $22.71 | 85,400 | — | — |
| 2005-08-02 | $22.96 | $22.96 | 148,100 | — | — |
| 2005-08-01 | $23.29 | $23.29 | 213,400 | — | — |
| 2005-07-29 | $23.57 | $23.57 | 209,000 | — | — |
| 2005-07-28 | $23.55 | $23.55 | 251,100 | — | — |
| 2005-07-27 | $22.46 | $22.46 | 907,400 | — | — |
| 2005-07-26 | $22.67 | $22.67 | 132,800 | — | — |
| 2005-07-25 | $22.39 | $22.39 | 418,600 | — | — |
| 2005-07-22 | $22.75 | $22.75 | 129,600 | — | — |
| 2005-07-21 | $22.08 | $22.08 | 279,800 | — | — |
| 2005-07-20 | $21.78 | $21.78 | 127,700 | — | — |
| 2005-07-19 | $21.70 | $21.70 | 287,100 | — | — |
| 2005-07-18 | $20.61 | $20.61 | 179,100 | — | — |
| 2005-07-15 | $20.89 | $20.89 | 157,800 | — | — |
| 2005-07-14 | $20.40 | $20.40 | 300,800 | — | — |
| 2005-07-13 | $20.05 | $20.05 | 127,600 | — | — |
| 2005-07-12 | $20.07 | $20.07 | 196,500 | — | — |
| 2005-07-11 | $19.72 | $19.72 | 178,000 | — | — |
| 2005-07-08 | $19.48 | $19.48 | 476,700 | — | — |
| 2005-07-07 | $18.50 | $18.50 | 366,400 | — | — |
| 2005-07-06 | $18.35 | $18.35 | 320,000 | — | — |
| 2005-07-05 | $18.27 | $18.27 | 521,200 | — | — |
| 2005-07-01 | $18.10 | $18.10 | 360,700 | — | — |
| 2005-06-30 | $17.75 | $17.75 | 3,246,000 | — | — |
| 2005-06-29 | $18.45 | $18.45 | 188,900 | — | — |
| 2005-06-28 | $18.59 | $18.59 | 105,400 | — | — |
| 2005-06-27 | $18.66 | $18.66 | 106,600 | — | — |
| 2005-06-24 | $19.40 | $19.40 | 235,900 | — | — |
| 2005-06-23 | $19.30 | $19.30 | 82,800 | — | — |
| 2005-06-22 | $19.23 | $19.23 | 57,000 | — | — |
| 2005-06-21 | $19.50 | $19.50 | 31,500 | — | — |
| 2005-06-20 | $19.44 | $19.44 | 30,800 | — | — |
| 2005-06-17 | $19.83 | $19.83 | 41,600 | — | — |
| 2005-06-16 | $20.08 | $20.08 | 24,000 | — | — |
| 2005-06-15 | $19.83 | $19.83 | 72,300 | — | — |
| 2005-06-14 | $19.85 | $19.85 | 54,400 | — | — |
| 2005-06-13 | $19.06 | $19.06 | 93,600 | — | — |
| 2005-06-10 | $18.56 | $18.56 | 66,700 | — | — |
| 2005-06-09 | $17.94 | $17.94 | 101,100 | — | — |
| 2005-06-08 | $17.07 | $17.07 | 114,400 | — | — |
| 2005-06-07 | $18.05 | $18.05 | 101,800 | — | — |
| 2005-06-06 | $18.53 | $18.53 | 46,900 | — | — |
| 2005-06-03 | $18.53 | $18.53 | 56,700 | — | — |
| 2005-06-02 | $19.58 | $19.58 | 56,000 | — | — |
| 2005-06-01 | $19.00 | $19.00 | 96,100 | — | — |
| 2005-05-31 | $18.39 | $18.39 | 87,500 | — | — |
| 2005-05-27 | $17.90 | $17.90 | 266,300 | — | — |
| 2005-05-26 | $17.99 | $17.99 | 88,200 | — | — |
| 2005-05-25 | $18.03 | $18.03 | 37,900 | — | — |
| 2005-05-24 | $18.01 | $18.01 | 66,700 | — | — |
| 2005-05-23 | $17.90 | $17.90 | 106,400 | — | — |
| 2005-05-20 | $17.04 | $17.04 | 72,900 | — | — |
| 2005-05-19 | $16.76 | $16.76 | 83,400 | — | — |
| 2005-05-18 | $16.59 | $16.59 | 90,100 | — | — |
| 2005-05-17 | $16.57 | $16.57 | 58,200 | — | — |
| 2005-05-16 | $17.11 | $17.11 | 93,600 | — | — |
| 2005-05-13 | $17.22 | $17.22 | 38,500 | — | — |
| 2005-05-12 | $18.32 | $18.32 | 19,700 | — | — |
| 2005-05-11 | $18.95 | $18.95 | 35,400 | — | — |
| 2005-05-10 | $18.68 | $18.68 | 36,800 | — | — |
| 2005-05-09 | $19.11 | $19.11 | 65,200 | — | — |
| 2005-05-06 | $18.95 | $18.95 | 35,800 | — | — |
| 2005-05-05 | $19.03 | $19.03 | 44,400 | — | — |
| 2005-05-04 | $18.85 | $18.85 | 119,300 | — | — |
| 2005-05-03 | $19.75 | $19.75 | 187,000 | — | — |
| 2005-05-02 | $19.99 | $19.99 | 71,300 | — | — |
| 2005-04-29 | $19.28 | $19.28 | 24,000 | — | — |
| 2005-04-28 | $18.80 | $18.80 | 41,300 | — | — |
| 2005-04-27 | $18.56 | $18.56 | 101,100 | — | — |
| 2005-04-26 | $19.35 | $19.35 | 51,900 | — | — |
| 2005-04-25 | $19.89 | $19.89 | 97,800 | — | — |
| 2005-04-22 | $19.00 | $19.00 | 57,200 | — | — |
| 2005-04-21 | $19.85 | $19.85 | 570,900 | — | — |
| 2005-04-20 | $19.33 | $19.33 | 132,500 | — | — |
| 2005-04-19 | $17.95 | $17.95 | 35,400 | — | — |
| 2005-04-18 | $18.01 | $18.01 | 38,900 | — | — |
| 2005-04-15 | $18.38 | $18.38 | 39,700 | — | — |
| 2005-04-14 | $18.99 | $18.99 | 16,800 | — | — |
| 2005-04-13 | $20.04 | $20.04 | 47,500 | — | — |
| 2005-04-12 | $20.21 | $20.21 | 47,300 | — | — |
| 2005-04-11 | $19.94 | $19.94 | 96,000 | — | — |
| 2005-04-08 | $20.33 | $20.33 | 118,300 | — | — |
| 2005-04-07 | $21.20 | $21.20 | 41,200 | — | — |
| 2005-04-06 | $21.44 | $21.44 | 32,500 | — | — |
| 2005-04-05 | $20.85 | $20.85 | 66,100 | — | — |
| 2005-04-04 | $20.47 | $20.47 | 66,100 | — | — |
| 2005-04-01 | $19.99 | $19.99 | 138,000 | — | — |
| 2005-03-31 | $20.00 | $20.00 | 172,700 | — | — |
| 2005-03-30 | $19.92 | $19.92 | 163,700 | — | — |
| 2005-03-29 | $20.44 | $20.44 | 111,000 | — | — |
| 2005-03-28 | $20.73 | $20.73 | 104,600 | — | — |
| 2005-03-24 | $21.77 | $21.77 | 44,600 | — | — |
| 2005-03-23 | $21.78 | $21.78 | 85,200 | — | — |
| 2005-03-22 | $21.76 | $21.76 | 32,700 | — | — |
| 2005-03-21 | $22.66 | $22.66 | 13,200 | — | — |
| 2005-03-18 | $23.07 | $23.07 | 71,500 | — | — |
| 2005-03-17 | $24.00 | $24.00 | 113,900 | — | — |
| 2005-03-16 | $23.35 | $23.35 | 56,800 | — | — |
| 2005-03-15 | $22.68 | $22.68 | 66,700 | — | — |
| 2005-03-14 | $22.00 | $22.00 | 61,800 | — | — |
| 2005-03-11 | $21.94 | $21.94 | 83,700 | — | — |
| 2005-03-10 | $22.21 | $22.21 | 68,900 | — | — |
| 2005-03-09 | $21.80 | $21.80 | 95,700 | — | — |
| 2005-03-08 | $22.07 | $22.07 | 39,000 | — | — |
| 2005-03-07 | $22.77 | $22.77 | 38,900 | — | — |
| 2005-03-04 | $23.47 | $23.47 | 48,800 | — | — |
| 2005-03-03 | $23.52 | $23.52 | 32,200 | — | — |
| 2005-03-02 | $22.77 | $22.77 | 44,800 | — | — |
| 2005-03-01 | $22.27 | $22.27 | 73,800 | — | — |
| 2005-02-28 | $21.94 | $21.94 | 43,600 | — | — |
| 2005-02-25 | $22.06 | $22.06 | 81,000 | — | — |
| 2005-02-24 | $22.51 | $22.51 | 31,000 | — | — |
| 2005-02-23 | $21.28 | $21.28 | 15,000 | — | — |
| 2005-02-22 | $21.52 | $21.52 | 54,800 | — | — |
| 2005-02-18 | $22.88 | $22.88 | 45,800 | — | — |
| 2005-02-17 | $22.90 | $22.90 | 105,600 | — | — |
| 2005-02-16 | $21.87 | $21.87 | 19,100 | — | — |
| 2005-02-15 | $21.81 | $21.81 | 54,600 | — | — |
| 2005-02-14 | $22.05 | $22.05 | 18,900 | — | — |
| 2005-02-11 | $22.29 | $22.29 | 35,600 | — | — |
| 2005-02-10 | $21.97 | $21.97 | 37,300 | — | — |
| 2005-02-09 | $22.00 | $22.00 | 34,900 | — | — |
| 2005-02-08 | $22.15 | $22.15 | 120,700 | — | — |
| 2005-02-07 | $20.93 | $20.93 | 43,900 | — | — |
| 2005-02-04 | $20.90 | $20.90 | 45,800 | — | — |
| 2005-02-03 | $19.66 | $19.66 | 34,400 | — | — |
| 2005-02-02 | $19.60 | $19.60 | 32,300 | — | — |
| 2005-02-01 | $18.84 | $18.84 | 36,900 | — | — |
| 2005-01-31 | $19.00 | $19.00 | 23,200 | — | — |
| 2005-01-28 | $18.64 | $18.64 | 42,000 | — | — |
| 2005-01-27 | $18.85 | $18.85 | 15,400 | — | — |
| 2005-01-26 | $18.88 | $18.88 | 29,400 | — | — |
| 2005-01-25 | $18.98 | $18.98 | 33,400 | — | — |
| 2005-01-24 | $18.37 | $18.37 | 15,300 | — | — |
| 2005-01-21 | $18.50 | $18.50 | 57,400 | — | — |
| 2005-01-20 | $19.15 | $19.15 | 46,600 | — | — |
| 2005-01-19 | $19.42 | $19.42 | 49,800 | — | — |
| 2005-01-18 | $19.71 | $19.71 | 22,500 | — | — |
| 2005-01-14 | $19.15 | $19.15 | 15,100 | — | — |
| 2005-01-13 | $19.06 | $19.06 | 49,400 | — | — |
| 2005-01-12 | $19.43 | $19.43 | 20,300 | — | — |
| 2005-01-11 | $19.75 | $19.75 | 35,000 | — | — |
| 2005-01-10 | $19.96 | $19.96 | 43,800 | — | — |
| 2005-01-07 | $20.25 | $20.25 | 58,100 | — | — |
| 2005-01-06 | $20.95 | $20.95 | 45,600 | — | — |
| 2005-01-05 | $21.15 | $21.15 | 59,400 | — | — |
| 2005-01-04 | $21.75 | $21.75 | 68,800 | — | — |
| 2005-01-03 | $21.70 | $21.70 | 70,400 | — | — |