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
- 1995-01-25 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 | $20.29 | $24.33 | 19,300 | — | — |
| 2005-12-29 | $19.95 | $23.92 | 67,900 | — | — |
| 2005-12-28 | $20.00 | $23.98 | 19,100 | — | — |
| 2005-12-27 | $20.50 | $24.51 | 12,400 | — | — |
| 2005-12-23 | $20.38 | $24.36 | 23,000 | — | — |
| 2005-12-22 | $19.87 | $23.75 | 16,100 | — | — |
| 2005-12-21 | $19.88 | $23.77 | 29,700 | — | — |
| 2005-12-20 | $20.25 | $24.21 | 32,300 | — | — |
| 2005-12-19 | $20.18 | $24.12 | 23,100 | — | — |
| 2005-12-16 | $20.70 | $24.75 | 22,400 | — | — |
| 2005-12-15 | $20.45 | $24.45 | 28,600 | — | — |
| 2005-12-14 | $20.05 | $23.97 | 51,000 | — | — |
| 2005-12-13 | $20.30 | $24.27 | 53,200 | — | — |
| 2005-12-12 | $20.01 | $23.92 | 56,600 | — | — |
| 2005-12-09 | $20.06 | $23.98 | 137,500 | — | — |
| 2005-12-08 | $20.00 | $23.91 | 22,900 | — | — |
| 2005-12-07 | $20.04 | $23.96 | 26,400 | — | — |
| 2005-12-06 | $20.26 | $24.22 | 60,300 | — | — |
| 2005-12-05 | $19.61 | $23.44 | 27,200 | — | — |
| 2005-12-02 | $19.50 | $23.31 | 23,100 | — | — |
| 2005-12-01 | $19.32 | $23.10 | 20,900 | — | — |
| 2005-11-30 | $19.44 | $23.24 | 25,700 | — | — |
| 2005-11-29 | $19.57 | $23.40 | 13,000 | — | — |
| 2005-11-28 | $19.40 | $23.19 | 24,000 | — | — |
| 2005-11-25 | $19.36 | $23.14 | 5,900 | — | — |
| 2005-11-23 | $19.39 | $23.18 | 30,200 | — | — |
| 2005-11-22 | $19.09 | $22.82 | 20,600 | — | — |
| 2005-11-21 | $18.97 | $22.68 | 23,800 | — | — |
| 2005-11-18 | $18.66 | $22.31 | 15,800 | — | — |
| 2005-11-17 | $18.90 | $22.59 | 26,500 | — | — |
| 2005-11-16 | $18.62 | $22.26 | 21,800 | — | — |
| 2005-11-15 | $19.05 | $22.77 | 25,300 | — | — |
| 2005-11-14 | $18.74 | $22.40 | 29,300 | — | — |
| 2005-11-11 | $18.76 | $22.43 | 25,900 | — | — |
| 2005-11-10 | $18.12 | $21.66 | 29,600 | — | — |
| 2005-11-09 | $18.08 | $21.61 | 42,200 | — | — |
| 2005-11-08 | $18.37 | $21.96 | 67,400 | — | — |
| 2005-11-07 | $17.66 | $21.11 | 30,600 | — | — |
| 2005-11-04 | $17.85 | $21.34 | 12,300 | — | — |
| 2005-11-03 | $18.00 | $21.52 | 20,500 | — | — |
| 2005-11-02 | $17.92 | $21.42 | 38,300 | — | — |
| 2005-11-01 | $18.49 | $22.10 | 66,300 | — | — |
| 2005-10-31 | $18.44 | $22.04 | 100,300 | — | — |
| 2005-10-28 | $16.30 | $19.49 | 46,600 | — | — |
| 2005-10-27 | $15.61 | $18.66 | 26,700 | — | — |
| 2005-10-26 | $15.70 | $18.77 | 74,700 | — | — |
| 2005-10-25 | $15.97 | $19.09 | 58,900 | — | — |
| 2005-10-24 | $15.40 | $18.41 | 76,200 | — | — |
| 2005-10-21 | $15.60 | $18.65 | 75,300 | — | — |
| 2005-10-20 | $15.45 | $18.47 | 57,500 | — | — |
| 2005-10-19 | $15.30 | $18.29 | 73,200 | — | — |
| 2005-10-18 | $16.13 | $19.28 | 28,200 | — | — |
| 2005-10-17 | $16.35 | $19.55 | 84,200 | — | — |
| 2005-10-14 | $16.58 | $19.82 | 72,400 | — | — |
| 2005-10-13 | $16.03 | $19.16 | 82,100 | — | — |
| 2005-10-12 | $16.05 | $19.19 | 125,100 | — | — |
| 2005-10-11 | $16.97 | $20.29 | 68,000 | — | — |
| 2005-10-10 | $18.09 | $21.63 | 23,000 | — | — |
| 2005-10-07 | $18.24 | $21.81 | 27,000 | — | — |
| 2005-10-06 | $18.08 | $21.61 | 59,600 | — | — |
| 2005-10-05 | $18.69 | $22.34 | 33,900 | — | — |
| 2005-10-04 | $18.87 | $22.56 | 47,600 | — | — |
| 2005-10-03 | $19.30 | $23.07 | 40,400 | — | — |
| 2005-09-30 | $20.05 | $23.97 | 33,600 | — | — |
| 2005-09-29 | $19.80 | $23.67 | 31,200 | — | — |
| 2005-09-28 | $20.00 | $23.91 | 36,200 | — | — |
| 2005-09-27 | $19.94 | $23.77 | 44,100 | — | — |
| 2005-09-26 | $19.83 | $23.63 | 54,900 | — | — |
| 2005-09-23 | $19.61 | $23.37 | 77,700 | — | — |
| 2005-09-22 | $18.89 | $22.51 | 112,200 | — | — |
| 2005-09-21 | $19.15 | $22.82 | 42,000 | — | — |
| 2005-09-20 | $19.26 | $22.96 | 66,900 | — | — |
| 2005-09-19 | $19.51 | $23.25 | 59,600 | — | — |
| 2005-09-16 | $19.96 | $23.79 | 31,200 | — | — |
| 2005-09-15 | $19.96 | $23.79 | 19,500 | — | — |
| 2005-09-14 | $20.17 | $24.04 | 40,800 | — | — |
| 2005-09-13 | $20.20 | $24.08 | 47,900 | — | — |
| 2005-09-12 | $20.49 | $24.42 | 42,400 | — | — |
| 2005-09-09 | $20.73 | $24.71 | 48,700 | — | — |
| 2005-09-08 | $19.79 | $23.59 | 44,300 | — | — |
| 2005-09-07 | $19.72 | $23.50 | 65,600 | — | — |
| 2005-09-06 | $20.56 | $24.50 | 55,500 | — | — |
| 2005-09-02 | $21.01 | $25.04 | 36,100 | — | — |
| 2005-09-01 | $21.39 | $25.49 | 67,000 | — | — |
| 2005-08-31 | $20.82 | $24.81 | 68,600 | — | — |
| 2005-08-30 | $20.86 | $24.86 | 60,700 | — | — |
| 2005-08-29 | $20.19 | $24.06 | 46,900 | — | — |
| 2005-08-26 | $20.12 | $23.98 | 60,100 | — | — |
| 2005-08-25 | $20.55 | $24.49 | 70,100 | — | — |
| 2005-08-24 | $20.29 | $24.18 | 40,800 | — | — |
| 2005-08-23 | $20.05 | $23.90 | 56,000 | — | — |
| 2005-08-22 | $19.58 | $23.34 | 55,200 | — | — |
| 2005-08-19 | $19.93 | $23.76 | 32,600 | — | — |
| 2005-08-18 | $19.35 | $23.06 | 99,000 | — | — |
| 2005-08-17 | $19.48 | $23.21 | 174,800 | — | — |
| 2005-08-16 | $19.74 | $23.52 | 56,400 | — | — |
| 2005-08-15 | $19.54 | $23.28 | 85,400 | — | — |
| 2005-08-12 | $18.15 | $21.63 | 229,200 | — | — |
| 2005-08-11 | $18.91 | $22.54 | 103,600 | — | — |
| 2005-08-10 | $19.55 | $23.30 | 91,000 | — | — |
| 2005-08-09 | $20.30 | $24.20 | 89,800 | — | — |
| 2005-08-08 | $20.17 | $24.05 | 102,800 | — | — |
| 2005-08-05 | $20.65 | $24.61 | 80,200 | — | — |
| 2005-08-04 | $21.67 | $25.83 | 34,400 | — | — |
| 2005-08-03 | $22.06 | $26.29 | 43,000 | — | — |
| 2005-08-02 | $21.83 | $26.01 | 51,800 | — | — |
| 2005-08-01 | $21.79 | $25.97 | 88,200 | — | — |
| 2005-07-29 | $22.24 | $26.51 | 95,000 | — | — |
| 2005-07-28 | $21.48 | $25.60 | 64,800 | — | — |
| 2005-07-27 | $20.85 | $24.85 | 88,600 | — | — |
| 2005-07-26 | $20.88 | $24.89 | 79,600 | — | — |
| 2005-07-25 | $20.51 | $24.45 | 31,600 | — | — |
| 2005-07-22 | $20.37 | $24.28 | 53,800 | — | — |
| 2005-07-21 | $20.42 | $24.33 | 56,600 | — | — |
| 2005-07-20 | $20.54 | $24.48 | 65,600 | — | — |
| 2005-07-19 | $20.49 | $24.42 | 62,400 | — | — |
| 2005-07-18 | $19.90 | $23.71 | 86,000 | — | — |
| 2005-07-15 | $20.38 | $24.29 | 52,800 | — | — |
| 2005-07-14 | $19.50 | $23.24 | 92,200 | — | — |
| 2005-07-13 | $20.13 | $23.99 | 86,600 | — | — |
| 2005-07-12 | $20.00 | $23.84 | 84,200 | — | — |
| 2005-07-11 | $19.40 | $23.12 | 36,800 | — | — |
| 2005-07-08 | $19.25 | $22.94 | 34,800 | — | — |
| 2005-07-07 | $19.21 | $22.90 | 59,800 | — | — |
| 2005-07-06 | $19.57 | $23.33 | 52,200 | — | — |
| 2005-07-05 | $19.40 | $23.12 | 41,600 | — | — |
| 2005-07-01 | $19.23 | $22.91 | 56,200 | — | — |
| 2005-06-30 | $19.39 | $23.11 | 88,000 | — | — |
| 2005-06-29 | $19.35 | $23.06 | 64,400 | — | — |
| 2005-06-28 | $19.87 | $23.68 | 70,400 | — | — |
| 2005-06-27 | $19.26 | $22.88 | 51,200 | — | — |
| 2005-06-24 | $19.06 | $22.64 | 74,000 | — | — |
| 2005-06-23 | $19.47 | $23.13 | 66,200 | — | — |
| 2005-06-22 | $19.30 | $22.93 | 80,600 | — | — |
| 2005-06-21 | $19.23 | $22.85 | 48,800 | — | — |
| 2005-06-20 | $19.16 | $22.77 | 68,600 | — | — |
| 2005-06-17 | $19.50 | $23.17 | 43,200 | — | — |
| 2005-06-16 | $19.63 | $23.32 | 73,400 | — | — |
| 2005-06-15 | $19.55 | $23.23 | 44,000 | — | — |
| 2005-06-14 | $19.55 | $23.22 | 127,200 | — | — |
| 2005-06-13 | $19.22 | $22.83 | 133,200 | — | — |
| 2005-06-10 | $19.93 | $23.68 | 128,800 | — | — |
| 2005-06-09 | $19.34 | $22.99 | 128,400 | — | — |
| 2005-06-08 | $19.32 | $22.95 | 196,400 | — | — |
| 2005-06-07 | $18.83 | $22.37 | 82,400 | — | — |
| 2005-06-06 | $18.25 | $21.68 | 36,800 | — | — |
| 2005-06-03 | $17.92 | $21.29 | 17,800 | — | — |
| 2005-06-02 | $17.92 | $21.30 | 41,600 | — | — |
| 2005-06-01 | $18.02 | $21.41 | 48,400 | — | — |
| 2005-05-31 | $18.20 | $21.62 | 67,400 | — | — |
| 2005-05-27 | $17.83 | $21.18 | 52,800 | — | — |
| 2005-05-26 | $17.34 | $20.61 | 66,200 | — | — |
| 2005-05-25 | $16.50 | $19.60 | 30,400 | — | — |
| 2005-05-24 | $16.50 | $19.61 | 70,400 | — | — |
| 2005-05-23 | $16.56 | $19.67 | 89,000 | — | — |
| 2005-05-20 | $16.76 | $19.91 | 67,800 | — | — |
| 2005-05-19 | $16.83 | $20.00 | 66,400 | — | — |
| 2005-05-18 | $17.50 | $20.79 | 68,600 | — | — |
| 2005-05-17 | $17.97 | $21.35 | 17,200 | — | — |
| 2005-05-16 | $18.15 | $21.57 | 15,400 | — | — |
| 2005-05-13 | $18.28 | $21.72 | 59,800 | — | — |
| 2005-05-12 | $18.04 | $21.43 | 73,200 | — | — |
| 2005-05-11 | $17.68 | $21.01 | 205,800 | — | — |
| 2005-05-10 | $17.85 | $21.21 | 12,800 | — | — |
| 2005-05-09 | $18.07 | $21.46 | 81,000 | — | — |
| 2005-05-06 | $17.67 | $20.99 | 24,400 | — | — |
| 2005-05-05 | $17.82 | $21.17 | 20,600 | — | — |
| 2005-05-04 | $17.72 | $21.05 | 46,000 | — | — |
| 2005-05-03 | $16.96 | $20.15 | 30,200 | — | — |
| 2005-05-02 | $16.88 | $20.05 | 34,000 | — | — |
| 2005-04-29 | $16.90 | $20.07 | 63,600 | — | — |
| 2005-04-28 | $16.53 | $19.63 | 66,400 | — | — |
| 2005-04-27 | $16.88 | $20.06 | 56,600 | — | — |
| 2005-04-26 | $17.00 | $20.20 | 84,000 | — | — |
| 2005-04-25 | $16.40 | $19.49 | 140,200 | — | — |
| 2005-04-22 | $16.75 | $19.90 | 190,400 | — | — |
| 2005-04-21 | $18.00 | $21.39 | 58,600 | — | — |
| 2005-04-20 | $18.42 | $21.89 | 65,600 | — | — |
| 2005-04-19 | $18.75 | $22.28 | 40,800 | — | — |
| 2005-04-18 | $18.70 | $22.21 | 156,400 | — | — |
| 2005-04-15 | $18.13 | $21.54 | 126,400 | — | — |
| 2005-04-14 | $17.75 | $21.09 | 50,200 | — | — |
| 2005-04-13 | $17.65 | $20.97 | 42,000 | — | — |
| 2005-04-12 | $17.22 | $20.45 | 90,400 | — | — |
| 2005-04-11 | $18.07 | $21.47 | 26,400 | — | — |
| 2005-04-08 | $18.05 | $21.45 | 61,800 | — | — |
| 2005-04-07 | $17.98 | $21.36 | 32,200 | — | — |
| 2005-04-06 | $17.96 | $21.33 | 150,200 | — | — |
| 2005-04-05 | $17.48 | $20.76 | 61,400 | — | — |
| 2005-04-04 | $17.34 | $20.61 | 149,200 | — | — |
| 2005-04-01 | $16.74 | $19.89 | 49,800 | — | — |
| 2005-03-31 | $16.65 | $19.78 | 50,000 | — | — |
| 2005-03-30 | $16.50 | $19.60 | 36,600 | — | — |
| 2005-03-29 | $16.25 | $19.31 | 65,000 | — | — |
| 2005-03-28 | $16.25 | $19.24 | 35,800 | — | — |
| 2005-03-24 | $16.37 | $19.38 | 99,200 | — | — |
| 2005-03-23 | $16.55 | $19.59 | 41,000 | — | — |
| 2005-03-22 | $17.00 | $20.13 | 159,600 | — | — |
| 2005-03-21 | $15.87 | $18.78 | 26,800 | — | — |
| 2005-03-18 | $15.99 | $18.93 | 20,000 | — | — |
| 2005-03-17 | $15.91 | $18.83 | 24,800 | — | — |
| 2005-03-16 | $15.49 | $18.34 | 12,000 | — | — |
| 2005-03-15 | $15.50 | $18.35 | 21,400 | — | — |
| 2005-03-14 | $15.52 | $18.37 | 12,600 | — | — |
| 2005-03-11 | $15.39 | $18.22 | 10,400 | — | — |
| 2005-03-10 | $15.50 | $18.35 | 27,400 | — | — |
| 2005-03-09 | $15.56 | $18.42 | 10,000 | — | — |
| 2005-03-08 | $15.72 | $18.61 | 20,400 | — | — |
| 2005-03-07 | $15.73 | $18.62 | 44,000 | — | — |
| 2005-03-04 | $15.31 | $18.12 | 18,800 | — | — |
| 2005-03-03 | $15.10 | $17.88 | 9,400 | — | — |
| 2005-03-02 | $15.12 | $17.90 | 13,400 | — | — |
| 2005-03-01 | $15.31 | $18.13 | 69,200 | — | — |
| 2005-02-28 | $15.34 | $18.16 | 50,200 | — | — |
| 2005-02-25 | $15.56 | $18.42 | 23,000 | — | — |
| 2005-02-24 | $15.83 | $18.74 | 16,000 | — | — |
| 2005-02-23 | $15.56 | $18.42 | 29,200 | — | — |
| 2005-02-22 | $15.50 | $18.35 | 26,200 | — | — |
| 2005-02-18 | $15.70 | $18.58 | 31,600 | — | — |
| 2005-02-17 | $15.89 | $18.81 | 118,200 | — | — |
| 2005-02-16 | $14.82 | $17.54 | 49,600 | — | — |
| 2005-02-15 | $14.26 | $16.88 | 47,600 | — | — |
| 2005-02-14 | $14.75 | $17.46 | 20,200 | — | — |
| 2005-02-11 | $15.09 | $17.87 | 16,600 | — | — |
| 2005-02-10 | $15.24 | $18.04 | 20,200 | — | — |
| 2005-02-09 | $15.48 | $18.33 | 21,400 | — | — |
| 2005-02-08 | $15.10 | $17.88 | 27,400 | — | — |
| 2005-02-07 | $15.52 | $18.37 | 32,200 | — | — |
| 2005-02-04 | $15.67 | $18.55 | 61,800 | — | — |
| 2005-02-03 | $15.33 | $18.14 | 13,600 | — | — |
| 2005-02-02 | $15.49 | $18.33 | 27,400 | — | — |
| 2005-02-01 | $15.15 | $17.93 | 47,400 | — | — |
| 2005-01-31 | $15.20 | $18.00 | 20,400 | — | — |
| 2005-01-28 | $14.99 | $17.74 | 15,600 | — | — |
| 2005-01-27 | $14.90 | $17.64 | 21,200 | — | — |
| 2005-01-26 | $14.63 | $17.32 | 24,000 | — | — |
| 2005-01-25 | $14.62 | $17.30 | 38,000 | — | — |
| 2005-01-24 | $14.87 | $17.60 | 21,400 | — | — |
| 2005-01-21 | $14.89 | $17.62 | 30,800 | — | — |
| 2005-01-20 | $14.60 | $17.29 | 27,000 | — | — |
| 2005-01-19 | $14.68 | $17.37 | 51,400 | — | — |
| 2005-01-18 | $15.25 | $18.06 | 84,600 | — | — |
| 2005-01-14 | $15.05 | $17.82 | 71,400 | — | — |
| 2005-01-13 | $14.57 | $17.25 | 47,800 | — | — |
| 2005-01-12 | $14.50 | $17.16 | 62,000 | — | — |
| 2005-01-11 | $13.73 | $16.25 | 31,200 | — | — |
| 2005-01-10 | $14.24 | $16.85 | 17,200 | — | — |
| 2005-01-07 | $13.94 | $16.50 | 48,400 | — | — |
| 2005-01-06 | $14.20 | $16.81 | 32,400 | — | — |
| 2005-01-05 | $13.82 | $16.36 | 171,400 | — | — |
| 2005-01-04 | $13.81 | $16.35 | 165,000 | — | — |
| 2005-01-03 | $14.68 | $17.37 | 143,400 | — | — |