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
- 1997-07-15 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 | $14.99 | $53.83 | 441,000 | — | — |
| 2005-12-29 | $14.97 | $53.75 | 254,100 | — | — |
| 2005-12-28 | $14.97 | $53.75 | 270,000 | — | — |
| 2005-12-27 | $14.83 | $53.25 | 490,200 | — | — |
| 2005-12-23 | $14.94 | $53.67 | 700,500 | — | — |
| 2005-12-22 | $14.81 | $53.20 | 989,700 | — | — |
| 2005-12-21 | $14.42 | $51.77 | 611,100 | — | — |
| 2005-12-20 | $14.00 | $50.29 | 499,200 | — | — |
| 2005-12-19 | $14.22 | $51.08 | 465,600 | — | — |
| 2005-12-16 | $14.44 | $51.87 | 886,200 | — | — |
| 2005-12-15 | $14.53 | $52.19 | 529,500 | — | — |
| 2005-12-14 | $14.56 | $52.28 | 812,700 | — | — |
| 2005-12-13 | $14.47 | $51.95 | 528,300 | — | — |
| 2005-12-12 | $14.67 | $52.67 | 318,300 | — | — |
| 2005-12-09 | $14.84 | $53.28 | 907,200 | — | — |
| 2005-12-08 | $14.78 | $53.09 | 582,300 | — | — |
| 2005-12-07 | $14.81 | $53.20 | 626,700 | — | — |
| 2005-12-06 | $14.82 | $53.22 | 596,400 | — | — |
| 2005-12-05 | $14.31 | $51.40 | 811,500 | — | — |
| 2005-12-02 | $14.67 | $52.67 | 430,500 | — | — |
| 2005-12-01 | $14.96 | $53.73 | 888,600 | — | — |
| 2005-11-30 | $14.81 | $53.19 | 306,000 | — | — |
| 2005-11-29 | $14.80 | $53.14 | 687,600 | — | — |
| 2005-11-28 | $14.71 | $52.84 | 455,400 | — | — |
| 2005-11-25 | $14.93 | $53.63 | 37,800 | — | — |
| 2005-11-23 | $14.93 | $53.62 | 190,200 | — | — |
| 2005-11-22 | $14.93 | $53.62 | 346,500 | — | — |
| 2005-11-21 | $14.97 | $53.76 | 528,300 | — | — |
| 2005-11-18 | $14.92 | $53.58 | 518,100 | — | — |
| 2005-11-17 | $14.75 | $52.98 | 307,200 | — | — |
| 2005-11-16 | $14.50 | $52.09 | 258,300 | — | — |
| 2005-11-15 | $14.71 | $52.84 | 451,800 | — | — |
| 2005-11-14 | $14.67 | $52.68 | 855,300 | — | — |
| 2005-11-11 | $14.54 | $52.21 | 399,900 | — | — |
| 2005-11-10 | $14.40 | $51.71 | 1,009,500 | — | — |
| 2005-11-09 | $14.20 | $51.00 | 697,800 | — | — |
| 2005-11-08 | $14.26 | $51.20 | 574,500 | — | — |
| 2005-11-07 | $14.52 | $52.15 | 699,300 | — | — |
| 2005-11-04 | $14.45 | $51.91 | 1,762,200 | — | — |
| 2005-11-03 | $14.17 | $50.88 | 1,724,700 | — | — |
| 2005-11-02 | $13.58 | $48.76 | 1,002,900 | — | — |
| 2005-11-01 | $13.33 | $47.88 | 831,600 | — | — |
| 2005-10-31 | $13.29 | $47.74 | 805,500 | — | — |
| 2005-10-28 | $13.17 | $47.29 | 278,700 | — | — |
| 2005-10-27 | $12.86 | $46.17 | 315,600 | — | — |
| 2005-10-26 | $13.19 | $47.36 | 449,700 | — | — |
| 2005-10-25 | $13.22 | $47.48 | 515,700 | — | — |
| 2005-10-24 | $13.20 | $47.41 | 499,500 | — | — |
| 2005-10-21 | $13.17 | $47.31 | 703,200 | — | — |
| 2005-10-20 | $13.08 | $46.99 | 546,900 | — | — |
| 2005-10-19 | $13.20 | $47.41 | 678,000 | — | — |
| 2005-10-18 | $12.77 | $45.85 | 249,000 | — | — |
| 2005-10-17 | $12.85 | $46.16 | 345,000 | — | — |
| 2005-10-14 | $13.01 | $46.71 | 367,200 | — | — |
| 2005-10-13 | $12.79 | $45.92 | 767,400 | — | — |
| 2005-10-12 | $12.59 | $45.21 | 854,400 | — | — |
| 2005-10-11 | $12.42 | $44.59 | 1,204,500 | — | — |
| 2005-10-10 | $12.46 | $44.74 | 294,000 | — | — |
| 2005-10-07 | $12.52 | $44.95 | 643,800 | — | — |
| 2005-10-06 | $12.50 | $44.89 | 585,000 | — | — |
| 2005-10-05 | $12.67 | $45.49 | 600,300 | — | — |
| 2005-10-04 | $12.98 | $46.63 | 587,100 | — | — |
| 2005-10-03 | $13.07 | $46.94 | 1,304,400 | — | — |
| 2005-09-30 | $13.23 | $47.52 | 380,100 | — | — |
| 2005-09-29 | $13.23 | $47.52 | 294,600 | — | — |
| 2005-09-28 | $13.01 | $46.73 | 266,100 | — | — |
| 2005-09-27 | $13.28 | $47.69 | 602,700 | — | — |
| 2005-09-26 | $13.18 | $47.32 | 194,700 | — | — |
| 2005-09-23 | $13.13 | $47.17 | 270,300 | — | — |
| 2005-09-22 | $12.91 | $46.35 | 267,000 | — | — |
| 2005-09-21 | $12.85 | $46.16 | 396,300 | — | — |
| 2005-09-20 | $12.90 | $46.34 | 264,000 | — | — |
| 2005-09-19 | $13.10 | $47.06 | 270,000 | — | — |
| 2005-09-16 | $13.27 | $47.66 | 795,900 | — | — |
| 2005-09-15 | $12.86 | $46.18 | 591,900 | — | — |
| 2005-09-14 | $12.91 | $46.36 | 252,300 | — | — |
| 2005-09-13 | $13.06 | $46.90 | 407,700 | — | — |
| 2005-09-12 | $13.17 | $47.31 | 222,600 | — | — |
| 2005-09-09 | $13.24 | $47.56 | 274,800 | — | — |
| 2005-09-08 | $13.05 | $46.87 | 325,500 | — | — |
| 2005-09-07 | $13.23 | $47.50 | 224,700 | — | — |
| 2005-09-06 | $13.26 | $47.61 | 398,700 | — | — |
| 2005-09-02 | $13.23 | $47.51 | 539,700 | — | — |
| 2005-09-01 | $13.17 | $47.29 | 669,600 | — | — |
| 2005-08-31 | $13.20 | $47.41 | 761,700 | — | — |
| 2005-08-30 | $12.87 | $46.21 | 371,100 | — | — |
| 2005-08-29 | $12.71 | $45.63 | 343,200 | — | — |
| 2005-08-26 | $12.74 | $45.75 | 347,400 | — | — |
| 2005-08-25 | $13.05 | $46.87 | 217,200 | — | — |
| 2005-08-24 | $13.01 | $46.72 | 517,500 | — | — |
| 2005-08-23 | $12.83 | $46.09 | 483,600 | — | — |
| 2005-08-22 | $12.79 | $45.93 | 503,700 | — | — |
| 2005-08-19 | $12.71 | $45.66 | 309,900 | — | — |
| 2005-08-18 | $12.58 | $45.19 | 307,200 | — | — |
| 2005-08-17 | $12.67 | $45.50 | 572,100 | — | — |
| 2005-08-16 | $12.38 | $44.47 | 410,100 | — | — |
| 2005-08-15 | $12.45 | $44.71 | 383,100 | — | — |
| 2005-08-12 | $12.34 | $44.30 | 1,029,900 | — | — |
| 2005-08-11 | $12.40 | $44.54 | 434,400 | — | — |
| 2005-08-10 | $12.43 | $44.65 | 432,600 | — | — |
| 2005-08-09 | $12.39 | $44.48 | 332,100 | — | — |
| 2005-08-08 | $12.36 | $44.40 | 609,600 | — | — |
| 2005-08-05 | $12.33 | $44.29 | 569,400 | — | — |
| 2005-08-04 | $12.54 | $45.02 | 1,016,700 | — | — |
| 2005-08-03 | $12.52 | $44.95 | 345,300 | — | — |
| 2005-08-02 | $12.53 | $45.00 | 432,600 | — | — |
| 2005-08-01 | $12.43 | $44.65 | 799,500 | — | — |
| 2005-07-29 | $12.53 | $45.00 | 160,200 | — | — |
| 2005-07-28 | $12.59 | $45.20 | 219,900 | — | — |
| 2005-07-27 | $12.48 | $44.83 | 273,600 | — | — |
| 2005-07-26 | $12.38 | $44.46 | 588,600 | — | — |
| 2005-07-25 | $12.52 | $44.95 | 504,000 | — | — |
| 2005-07-22 | $12.62 | $45.31 | 495,000 | — | — |
| 2005-07-21 | $12.43 | $44.65 | 390,300 | — | — |
| 2005-07-20 | $12.56 | $45.11 | 575,700 | — | — |
| 2005-07-19 | $12.56 | $45.11 | 564,900 | — | — |
| 2005-07-18 | $12.55 | $45.07 | 725,700 | — | — |
| 2005-07-15 | $12.67 | $45.49 | 1,105,500 | — | — |
| 2005-07-14 | $12.98 | $46.63 | 488,100 | — | — |
| 2005-07-13 | $13.13 | $47.14 | 300,300 | — | — |
| 2005-07-12 | $13.15 | $47.23 | 683,100 | — | — |
| 2005-07-11 | $13.25 | $47.58 | 567,300 | — | — |
| 2005-07-08 | $13.28 | $47.69 | 460,500 | — | — |
| 2005-07-07 | $13.23 | $47.52 | 168,000 | — | — |
| 2005-07-06 | $13.21 | $47.43 | 267,300 | — | — |
| 2005-07-05 | $13.28 | $47.70 | 642,300 | — | — |
| 2005-07-01 | $13.18 | $47.32 | 281,400 | — | — |
| 2005-06-30 | $13.08 | $46.99 | 316,500 | — | — |
| 2005-06-29 | $13.05 | $46.85 | 181,800 | — | — |
| 2005-06-28 | $12.99 | $46.65 | 459,000 | — | — |
| 2005-06-27 | $12.77 | $45.86 | 222,600 | — | — |
| 2005-06-24 | $12.75 | $45.79 | 464,100 | — | — |
| 2005-06-23 | $12.70 | $45.61 | 1,349,100 | — | — |
| 2005-06-22 | $13.12 | $47.11 | 242,700 | — | — |
| 2005-06-21 | $13.02 | $46.75 | 376,200 | — | — |
| 2005-06-20 | $13.17 | $47.29 | 200,700 | — | — |
| 2005-06-17 | $13.21 | $47.44 | 667,200 | — | — |
| 2005-06-16 | $13.12 | $47.13 | 441,000 | — | — |
| 2005-06-15 | $13.05 | $46.88 | 220,800 | — | — |
| 2005-06-14 | $12.96 | $46.54 | 396,000 | — | — |
| 2005-06-13 | $12.94 | $46.47 | 403,800 | — | — |
| 2005-06-10 | $12.83 | $46.06 | 224,700 | — | — |
| 2005-06-09 | $12.65 | $45.44 | 498,600 | — | — |
| 2005-06-08 | $12.62 | $45.32 | 582,600 | — | — |
| 2005-06-07 | $12.73 | $45.72 | 973,500 | — | — |
| 2005-06-06 | $12.52 | $44.95 | 650,400 | — | — |
| 2005-06-03 | $12.21 | $43.84 | 300,300 | — | — |
| 2005-06-02 | $12.42 | $44.62 | 449,700 | — | — |
| 2005-06-01 | $12.39 | $44.51 | 363,300 | — | — |
| 2005-05-31 | $12.03 | $43.22 | 506,700 | — | — |
| 2005-05-27 | $12.08 | $43.38 | 367,200 | — | — |
| 2005-05-26 | $11.87 | $42.63 | 492,000 | — | — |
| 2005-05-25 | $11.83 | $42.50 | 422,400 | — | — |
| 2005-05-24 | $11.94 | $42.87 | 502,200 | — | — |
| 2005-05-23 | $12.04 | $43.23 | 462,900 | — | — |
| 2005-05-20 | $11.97 | $42.98 | 427,200 | — | — |
| 2005-05-19 | $12.20 | $43.83 | 249,000 | — | — |
| 2005-05-18 | $12.21 | $43.85 | 377,100 | — | — |
| 2005-05-17 | $12.01 | $43.13 | 300,000 | — | — |
| 2005-05-16 | $12.08 | $43.38 | 248,700 | — | — |
| 2005-05-13 | $11.92 | $42.80 | 885,900 | — | — |
| 2005-05-12 | $12.01 | $43.13 | 423,600 | — | — |
| 2005-05-11 | $12.08 | $43.37 | 820,800 | — | — |
| 2005-05-10 | $12.04 | $43.24 | 882,900 | — | — |
| 2005-05-09 | $12.32 | $44.23 | 583,800 | — | — |
| 2005-05-06 | $12.23 | $43.93 | 1,668,600 | — | — |
| 2005-05-05 | $12.42 | $44.60 | 802,800 | — | — |
| 2005-05-04 | $12.63 | $45.37 | 389,100 | — | — |
| 2005-05-03 | $12.58 | $45.18 | 398,700 | — | — |
| 2005-05-02 | $12.67 | $45.49 | 677,700 | — | — |
| 2005-04-29 | $12.62 | $45.31 | 426,900 | — | — |
| 2005-04-28 | $12.63 | $45.37 | 423,000 | — | — |
| 2005-04-27 | $12.82 | $46.05 | 720,900 | — | — |
| 2005-04-26 | $12.86 | $46.20 | 375,900 | — | — |
| 2005-04-25 | $13.09 | $47.01 | 426,000 | — | — |
| 2005-04-22 | $13.11 | $47.08 | 522,900 | — | — |
| 2005-04-21 | $13.23 | $47.52 | 296,400 | — | — |
| 2005-04-20 | $13.00 | $46.70 | 885,300 | — | — |
| 2005-04-19 | $13.03 | $46.78 | 516,900 | — | — |
| 2005-04-18 | $13.07 | $46.93 | 1,161,300 | — | — |
| 2005-04-15 | $13.17 | $47.29 | 872,100 | — | — |
| 2005-04-14 | $13.10 | $47.06 | 514,800 | — | — |
| 2005-04-13 | $13.10 | $47.06 | 550,800 | — | — |
| 2005-04-12 | $13.12 | $47.12 | 557,100 | — | — |
| 2005-04-11 | $13.03 | $46.81 | 272,700 | — | — |
| 2005-04-08 | $13.03 | $46.79 | 368,400 | — | — |
| 2005-04-07 | $13.15 | $47.24 | 283,500 | — | — |
| 2005-04-06 | $13.05 | $46.85 | 555,900 | — | — |
| 2005-04-05 | $13.14 | $47.20 | 362,100 | — | — |
| 2005-04-04 | $13.07 | $46.93 | 675,900 | — | — |
| 2005-04-01 | $12.80 | $45.98 | 573,300 | — | — |
| 2005-03-31 | $12.87 | $46.21 | 886,200 | — | — |
| 2005-03-30 | $12.82 | $46.03 | 654,300 | — | — |
| 2005-03-29 | $12.66 | $45.48 | 709,500 | — | — |
| 2005-03-28 | $12.98 | $46.60 | 503,100 | — | — |
| 2005-03-24 | $12.85 | $46.16 | 407,100 | — | — |
| 2005-03-23 | $12.70 | $45.62 | 493,800 | — | — |
| 2005-03-22 | $12.75 | $45.79 | 337,500 | — | — |
| 2005-03-21 | $12.83 | $46.06 | 260,700 | — | — |
| 2005-03-18 | $12.86 | $46.17 | 724,800 | — | — |
| 2005-03-17 | $12.87 | $46.22 | 304,500 | — | — |
| 2005-03-16 | $12.91 | $46.36 | 750,600 | — | — |
| 2005-03-15 | $12.62 | $45.31 | 622,800 | — | — |
| 2005-03-14 | $12.66 | $45.48 | 734,400 | — | — |
| 2005-03-11 | $12.60 | $45.26 | 555,000 | — | — |
| 2005-03-10 | $12.51 | $44.92 | 509,400 | — | — |
| 2005-03-09 | $12.35 | $44.35 | 677,100 | — | — |
| 2005-03-08 | $12.37 | $44.42 | 1,612,500 | — | — |
| 2005-03-07 | $12.29 | $44.15 | 892,200 | — | — |
| 2005-03-04 | $12.45 | $44.70 | 418,800 | — | — |
| 2005-03-03 | $12.64 | $45.39 | 928,200 | — | — |
| 2005-03-02 | $12.67 | $45.50 | 496,500 | — | — |
| 2005-03-01 | $12.51 | $44.93 | 712,500 | — | — |
| 2005-02-28 | $12.55 | $45.06 | 562,500 | — | — |
| 2005-02-25 | $12.67 | $45.49 | 285,900 | — | — |
| 2005-02-24 | $12.34 | $44.30 | 549,900 | — | — |
| 2005-02-23 | $12.40 | $44.53 | 596,100 | — | — |
| 2005-02-22 | $12.38 | $44.46 | 669,300 | — | — |
| 2005-02-18 | $12.68 | $45.53 | 386,700 | — | — |
| 2005-02-17 | $12.85 | $46.15 | 516,600 | — | — |
| 2005-02-16 | $13.05 | $46.88 | 487,200 | — | — |
| 2005-02-15 | $13.39 | $48.10 | 598,500 | — | — |
| 2005-02-14 | $13.18 | $47.32 | 383,100 | — | — |
| 2005-02-11 | $13.00 | $46.70 | 1,265,100 | — | — |
| 2005-02-10 | $13.20 | $47.39 | 1,187,700 | — | — |
| 2005-02-09 | $13.33 | $47.88 | 1,451,400 | — | — |
| 2005-02-08 | $13.53 | $48.59 | 325,200 | — | — |
| 2005-02-07 | $13.63 | $48.96 | 416,700 | — | — |
| 2005-02-04 | $13.67 | $49.08 | 663,900 | — | — |
| 2005-02-03 | $13.54 | $48.64 | 370,800 | — | — |
| 2005-02-02 | $13.66 | $49.07 | 250,500 | — | — |
| 2005-02-01 | $13.73 | $49.31 | 751,200 | — | — |
| 2005-01-31 | $13.70 | $49.19 | 521,400 | — | — |
| 2005-01-28 | $13.40 | $48.11 | 431,100 | — | — |
| 2005-01-27 | $13.17 | $47.29 | 739,200 | — | — |
| 2005-01-26 | $13.44 | $48.25 | 280,200 | — | — |
| 2005-01-25 | $13.45 | $48.29 | 473,400 | — | — |
| 2005-01-24 | $13.39 | $48.08 | 456,600 | — | — |
| 2005-01-21 | $13.56 | $48.69 | 220,500 | — | — |
| 2005-01-20 | $13.73 | $49.31 | 492,900 | — | — |
| 2005-01-19 | $13.90 | $49.92 | 293,400 | — | — |
| 2005-01-18 | $14.13 | $50.76 | 356,100 | — | — |
| 2005-01-14 | $14.13 | $50.76 | 152,400 | — | — |
| 2005-01-13 | $14.15 | $50.82 | 315,600 | — | — |
| 2005-01-12 | $14.16 | $50.86 | 675,000 | — | — |
| 2005-01-11 | $14.15 | $50.82 | 508,200 | — | — |
| 2005-01-10 | $14.12 | $50.70 | 441,000 | — | — |
| 2005-01-07 | $13.96 | $50.13 | 395,100 | — | — |
| 2005-01-06 | $14.17 | $50.90 | 618,300 | — | — |
| 2005-01-05 | $14.17 | $50.88 | 1,436,700 | — | — |
| 2005-01-04 | $14.03 | $50.40 | 1,355,700 | — | — |
| 2005-01-03 | $13.50 | $48.49 | 776,700 | — | — |