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
- 2004-10-29 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 | $22.63 | $24.24 | 164,500 | — | — |
| 2005-12-29 | $23.08 | $24.72 | 174,700 | — | — |
| 2005-12-28 | $23.51 | $25.18 | 130,900 | — | — |
| 2005-12-27 | $23.30 | $24.67 | 139,100 | — | — |
| 2005-12-23 | $23.36 | $24.73 | 94,900 | — | — |
| 2005-12-22 | $23.14 | $24.50 | 168,500 | — | — |
| 2005-12-21 | $23.03 | $24.38 | 216,100 | — | — |
| 2005-12-20 | $22.85 | $24.19 | 313,600 | — | — |
| 2005-12-19 | $22.86 | $24.20 | 106,700 | — | — |
| 2005-12-16 | $23.33 | $24.70 | 137,700 | — | — |
| 2005-12-15 | $23.50 | $24.88 | 208,100 | — | — |
| 2005-12-14 | $23.34 | $24.71 | 296,900 | — | — |
| 2005-12-13 | $23.43 | $24.81 | 106,600 | — | — |
| 2005-12-12 | $23.45 | $24.83 | 114,200 | — | — |
| 2005-12-09 | $23.52 | $24.90 | 302,800 | — | — |
| 2005-12-08 | $23.71 | $25.10 | 130,500 | — | — |
| 2005-12-07 | $22.84 | $24.18 | 210,400 | — | — |
| 2005-12-06 | $23.00 | $24.35 | 389,000 | — | — |
| 2005-12-05 | $22.48 | $23.80 | 334,000 | — | — |
| 2005-12-02 | $22.73 | $24.07 | 57,000 | — | — |
| 2005-12-01 | $22.83 | $24.17 | 231,200 | — | — |
| 2005-11-30 | $22.48 | $23.80 | 783,400 | — | — |
| 2005-11-29 | $22.10 | $23.40 | 176,500 | — | — |
| 2005-11-28 | $21.74 | $23.02 | 70,100 | — | — |
| 2005-11-25 | $21.86 | $23.14 | 4,300 | — | — |
| 2005-11-23 | $21.82 | $23.10 | 110,900 | — | — |
| 2005-11-22 | $21.55 | $22.82 | 84,900 | — | — |
| 2005-11-21 | $21.22 | $22.47 | 129,800 | — | — |
| 2005-11-18 | $21.10 | $22.34 | 154,300 | — | — |
| 2005-11-17 | $20.73 | $21.95 | 94,900 | — | — |
| 2005-11-16 | $20.74 | $21.96 | 96,500 | — | — |
| 2005-11-15 | $21.01 | $22.24 | 84,500 | — | — |
| 2005-11-14 | $21.31 | $22.56 | 62,800 | — | — |
| 2005-11-11 | $21.60 | $22.87 | 83,700 | — | — |
| 2005-11-10 | $21.28 | $22.53 | 125,000 | — | — |
| 2005-11-09 | $21.01 | $22.24 | 106,100 | — | — |
| 2005-11-08 | $20.41 | $21.61 | 100,300 | — | — |
| 2005-11-07 | $20.44 | $21.64 | 126,000 | — | — |
| 2005-11-04 | $19.98 | $21.15 | 72,200 | — | — |
| 2005-11-03 | $19.98 | $21.15 | 87,100 | — | — |
| 2005-11-02 | $19.80 | $20.96 | 172,600 | — | — |
| 2005-11-01 | $19.24 | $20.37 | 148,800 | — | — |
| 2005-10-31 | $19.18 | $20.31 | 96,500 | — | — |
| 2005-10-28 | $19.09 | $20.21 | 165,600 | — | — |
| 2005-10-27 | $18.78 | $19.88 | 33,400 | — | — |
| 2005-10-26 | $19.06 | $20.18 | 35,700 | — | — |
| 2005-10-25 | $19.52 | $20.67 | 97,600 | — | — |
| 2005-10-24 | $19.58 | $20.73 | 78,000 | — | — |
| 2005-10-21 | $19.46 | $20.60 | 30,500 | — | — |
| 2005-10-20 | $19.10 | $20.22 | 60,000 | — | — |
| 2005-10-19 | $19.50 | $20.65 | 55,100 | — | — |
| 2005-10-18 | $19.14 | $20.26 | 60,400 | — | — |
| 2005-10-17 | $19.07 | $20.19 | 83,300 | — | — |
| 2005-10-14 | $18.90 | $20.01 | 79,800 | — | — |
| 2005-10-13 | $18.64 | $19.74 | 48,200 | — | — |
| 2005-10-12 | $18.60 | $19.69 | 69,600 | — | — |
| 2005-10-11 | $18.95 | $20.06 | 152,700 | — | — |
| 2005-10-10 | $18.40 | $19.48 | 48,800 | — | — |
| 2005-10-07 | $18.65 | $19.75 | 55,400 | — | — |
| 2005-10-06 | $18.18 | $19.25 | 71,400 | — | — |
| 2005-10-05 | $17.82 | $18.87 | 102,000 | — | — |
| 2005-10-04 | $18.15 | $19.22 | 77,000 | — | — |
| 2005-10-03 | $18.18 | $19.25 | 41,800 | — | — |
| 2005-09-30 | $18.00 | $19.06 | 153,200 | — | — |
| 2005-09-29 | $17.61 | $18.64 | 529,700 | — | — |
| 2005-09-28 | $17.65 | $18.69 | 117,600 | — | — |
| 2005-09-27 | $18.05 | $19.11 | 112,700 | — | — |
| 2005-09-26 | $18.12 | $19.18 | 279,900 | — | — |
| 2005-09-23 | $18.05 | $19.11 | 144,000 | — | — |
| 2005-09-22 | $17.95 | $19.00 | 116,800 | — | — |
| 2005-09-21 | $17.93 | $18.98 | 87,600 | — | — |
| 2005-09-20 | $18.02 | $19.08 | 54,700 | — | — |
| 2005-09-19 | $18.24 | $19.31 | 168,000 | — | — |
| 2005-09-16 | $18.52 | $19.61 | 187,800 | — | — |
| 2005-09-15 | $18.63 | $19.72 | 102,000 | — | — |
| 2005-09-14 | $18.47 | $19.56 | 179,400 | — | — |
| 2005-09-13 | $18.50 | $19.59 | 368,000 | — | — |
| 2005-09-12 | $18.96 | $19.82 | 138,700 | — | — |
| 2005-09-09 | $19.27 | $20.14 | 185,400 | — | — |
| 2005-09-08 | $19.18 | $20.05 | 243,900 | — | — |
| 2005-09-07 | $19.02 | $19.88 | 139,400 | — | — |
| 2005-09-06 | $19.31 | $20.18 | 133,300 | — | — |
| 2005-09-02 | $19.00 | $19.86 | 132,300 | — | — |
| 2005-09-01 | $19.02 | $19.88 | 141,300 | — | — |
| 2005-08-31 | $19.02 | $19.88 | 267,600 | — | — |
| 2005-08-30 | $19.24 | $20.11 | 355,300 | — | — |
| 2005-08-29 | $19.13 | $19.99 | 117,800 | — | — |
| 2005-08-26 | $19.27 | $20.14 | 245,800 | — | — |
| 2005-08-25 | $19.12 | $19.98 | 548,800 | — | — |
| 2005-08-24 | $19.26 | $20.13 | 211,200 | — | — |
| 2005-08-23 | $19.30 | $20.17 | 253,800 | — | — |
| 2005-08-22 | $19.68 | $20.57 | 157,800 | — | — |
| 2005-08-19 | $19.66 | $20.55 | 415,300 | — | — |
| 2005-08-18 | $19.53 | $20.41 | 190,000 | — | — |
| 2005-08-17 | $19.55 | $20.43 | 152,200 | — | — |
| 2005-08-16 | $19.53 | $20.41 | 205,600 | — | — |
| 2005-08-15 | $19.03 | $19.89 | 136,000 | — | — |
| 2005-08-12 | $18.70 | $19.54 | 126,800 | — | — |
| 2005-08-11 | $18.73 | $19.58 | 425,600 | — | — |
| 2005-08-10 | $18.65 | $19.49 | 369,100 | — | — |
| 2005-08-09 | $18.75 | $19.60 | 613,700 | — | — |
| 2005-08-08 | $18.65 | $19.49 | 541,200 | — | — |
| 2005-08-05 | $19.05 | $19.91 | 299,100 | — | — |
| 2005-08-04 | $19.16 | $20.02 | 207,000 | — | — |
| 2005-08-03 | $19.51 | $20.39 | 107,500 | — | — |
| 2005-08-02 | $19.09 | $19.95 | 172,100 | — | — |
| 2005-08-01 | $19.05 | $19.91 | 537,000 | — | — |
| 2005-07-29 | $18.94 | $19.79 | 297,300 | — | — |
| 2005-07-28 | $18.92 | $19.77 | 191,700 | — | — |
| 2005-07-27 | $18.55 | $19.39 | 483,700 | — | — |
| 2005-07-26 | $18.53 | $19.37 | 422,500 | — | — |
| 2005-07-25 | $18.43 | $19.26 | 475,300 | — | — |
| 2005-07-22 | $18.21 | $19.03 | 711,700 | — | — |
| 2005-07-21 | $18.20 | $19.02 | 1,892,600 | — | — |
| 2005-07-20 | $17.80 | $18.60 | 403,400 | — | — |
| 2005-07-19 | $17.46 | $18.25 | 39,100 | — | — |
| 2005-07-18 | $17.30 | $18.08 | 62,100 | — | — |
| 2005-07-15 | $17.24 | $18.02 | 689,800 | — | — |
| 2005-07-14 | $17.61 | $18.40 | 260,500 | — | — |
| 2005-07-13 | $17.98 | $18.79 | 32,600 | — | — |
| 2005-07-12 | $18.03 | $18.84 | 94,300 | — | — |
| 2005-07-11 | $17.89 | $18.70 | 59,100 | — | — |
| 2005-07-08 | $17.85 | $18.66 | 34,800 | — | — |
| 2005-07-07 | $17.47 | $18.26 | 21,600 | — | — |
| 2005-07-06 | $17.52 | $18.31 | 75,600 | — | — |
| 2005-07-05 | $17.65 | $18.45 | 43,600 | — | — |
| 2005-07-01 | $17.75 | $18.55 | 37,000 | — | — |
| 2005-06-30 | $17.38 | $18.16 | 25,800 | — | — |
| 2005-06-29 | $17.21 | $17.99 | 23,800 | — | — |
| 2005-06-28 | $17.00 | $17.77 | 45,900 | — | — |
| 2005-06-27 | $16.70 | $17.45 | 104,600 | — | — |
| 2005-06-24 | $17.13 | $17.90 | 440,800 | — | — |
| 2005-06-23 | $16.53 | $17.28 | 230,100 | — | — |
| 2005-06-22 | $16.30 | $17.04 | 85,500 | — | — |
| 2005-06-21 | $16.38 | $17.12 | 131,900 | — | — |
| 2005-06-20 | $16.00 | $16.72 | 27,600 | — | — |
| 2005-06-17 | $16.10 | $16.83 | 189,100 | — | — |
| 2005-06-16 | $16.28 | $17.01 | 70,600 | — | — |
| 2005-06-15 | $16.25 | $16.98 | 108,800 | — | — |
| 2005-06-14 | $15.73 | $16.44 | 62,000 | — | — |
| 2005-06-13 | $15.65 | $16.36 | 220,700 | — | — |
| 2005-06-10 | $16.02 | $16.49 | 180,700 | — | — |
| 2005-06-09 | $16.00 | $16.47 | 148,000 | — | — |
| 2005-06-08 | $15.78 | $16.24 | 74,000 | — | — |
| 2005-06-07 | $15.24 | $15.69 | 90,500 | — | — |
| 2005-06-06 | $15.20 | $15.64 | 83,500 | — | — |
| 2005-06-03 | $15.17 | $15.61 | 43,700 | — | — |
| 2005-06-02 | $15.16 | $15.60 | 38,100 | — | — |
| 2005-06-01 | $15.08 | $15.52 | 44,700 | — | — |
| 2005-05-31 | $15.00 | $15.44 | 24,600 | — | — |
| 2005-05-27 | $15.13 | $15.57 | 47,000 | — | — |
| 2005-05-26 | $15.06 | $15.50 | 45,400 | — | — |
| 2005-05-25 | $15.01 | $15.45 | 33,300 | — | — |
| 2005-05-24 | $15.06 | $15.50 | 160,200 | — | — |
| 2005-05-23 | $15.23 | $15.67 | 72,200 | — | — |
| 2005-05-20 | $14.99 | $15.43 | 47,100 | — | — |
| 2005-05-19 | $14.71 | $15.14 | 82,100 | — | — |
| 2005-05-18 | $14.60 | $15.03 | 117,300 | — | — |
| 2005-05-17 | $14.47 | $14.89 | 150,000 | — | — |
| 2005-05-16 | $14.56 | $14.99 | 83,800 | — | — |
| 2005-05-13 | $14.32 | $14.74 | 80,700 | — | — |
| 2005-05-12 | $14.50 | $14.92 | 74,400 | — | — |
| 2005-05-11 | $14.60 | $15.03 | 31,500 | — | — |
| 2005-05-10 | $14.88 | $15.31 | 69,000 | — | — |
| 2005-05-09 | $14.98 | $15.42 | 14,600 | — | — |
| 2005-05-06 | $14.66 | $15.09 | 39,700 | — | — |
| 2005-05-05 | $14.90 | $15.34 | 61,600 | — | — |
| 2005-05-04 | $14.89 | $15.32 | 216,800 | — | — |
| 2005-05-03 | $14.58 | $15.01 | 37,200 | — | — |
| 2005-05-02 | $14.39 | $14.81 | 72,300 | — | — |
| 2005-04-29 | $14.27 | $14.69 | 100,200 | — | — |
| 2005-04-28 | $14.10 | $14.51 | 39,900 | — | — |
| 2005-04-27 | $14.16 | $14.57 | 73,400 | — | — |
| 2005-04-26 | $14.02 | $14.43 | 39,200 | — | — |
| 2005-04-25 | $14.12 | $14.53 | 212,000 | — | — |
| 2005-04-22 | $14.00 | $14.41 | 77,200 | — | — |
| 2005-04-21 | $14.07 | $14.48 | 106,300 | — | — |
| 2005-04-20 | $13.98 | $14.39 | 98,700 | — | — |
| 2005-04-19 | $14.00 | $14.41 | 70,600 | — | — |
| 2005-04-18 | $13.84 | $14.24 | 88,300 | — | — |
| 2005-04-15 | $13.83 | $14.23 | 64,900 | — | — |
| 2005-04-14 | $13.90 | $14.31 | 39,100 | — | — |
| 2005-04-13 | $14.15 | $14.56 | 39,600 | — | — |
| 2005-04-12 | $14.40 | $14.82 | 49,000 | — | — |
| 2005-04-11 | $13.95 | $14.36 | 67,100 | — | — |
| 2005-04-08 | $14.02 | $14.43 | 46,700 | — | — |
| 2005-04-07 | $14.43 | $14.85 | 25,200 | — | — |
| 2005-04-06 | $14.60 | $15.03 | 65,100 | — | — |
| 2005-04-05 | $14.16 | $14.57 | 127,700 | — | — |
| 2005-04-04 | $14.32 | $14.74 | 68,300 | — | — |
| 2005-04-01 | $14.31 | $14.73 | 88,600 | — | — |
| 2005-03-31 | $14.37 | $14.79 | 41,100 | — | — |
| 2005-03-30 | $14.68 | $15.11 | 62,100 | — | — |
| 2005-03-29 | $14.50 | $14.92 | 52,200 | — | — |
| 2005-03-28 | $14.51 | $14.93 | 44,300 | — | — |
| 2005-03-24 | $14.51 | $14.93 | 78,200 | — | — |
| 2005-03-23 | $14.25 | $14.67 | 60,700 | — | — |
| 2005-03-22 | $13.91 | $14.32 | 142,000 | — | — |
| 2005-03-21 | $14.14 | $14.55 | 112,500 | — | — |
| 2005-03-18 | $14.10 | $14.51 | 100,100 | — | — |
| 2005-03-17 | $13.97 | $14.38 | 32,200 | — | — |
| 2005-03-16 | $14.00 | $14.41 | 70,400 | — | — |
| 2005-03-15 | $14.17 | $14.58 | 111,600 | — | — |
| 2005-03-14 | $14.64 | $15.07 | 23,900 | — | — |
| 2005-03-11 | $13.98 | $14.39 | 204,300 | — | — |
| 2005-03-10 | $14.31 | $14.48 | 61,900 | — | — |
| 2005-03-09 | $14.26 | $14.43 | 46,300 | — | — |
| 2005-03-08 | $14.25 | $14.42 | 16,200 | — | — |
| 2005-03-07 | $14.52 | $14.69 | 43,300 | — | — |
| 2005-03-04 | $14.49 | $14.66 | 181,100 | — | — |
| 2005-03-03 | $14.41 | $14.58 | 21,300 | — | — |
| 2005-03-02 | $14.50 | $14.67 | 57,100 | — | — |
| 2005-03-01 | $14.25 | $14.42 | 129,900 | — | — |
| 2005-02-28 | $14.33 | $14.50 | 66,600 | — | — |
| 2005-02-25 | $14.05 | $14.21 | 54,000 | — | — |
| 2005-02-24 | $13.98 | $14.14 | 25,100 | — | — |
| 2005-02-23 | $13.85 | $14.01 | 55,400 | — | — |
| 2005-02-22 | $13.88 | $14.04 | 47,100 | — | — |
| 2005-02-18 | $14.00 | $14.16 | 78,800 | — | — |
| 2005-02-17 | $14.00 | $14.16 | 70,000 | — | — |
| 2005-02-16 | $14.50 | $14.67 | 115,600 | — | — |
| 2005-02-15 | $14.47 | $14.64 | 89,700 | — | — |
| 2005-02-14 | $14.50 | $14.67 | 120,600 | — | — |
| 2005-02-11 | $14.56 | $14.73 | 125,800 | — | — |
| 2005-02-10 | $14.11 | $14.27 | 75,400 | — | — |
| 2005-02-09 | $13.85 | $14.01 | 122,000 | — | — |
| 2005-02-08 | $14.00 | $14.16 | 251,800 | — | — |
| 2005-02-07 | $14.05 | $14.21 | 48,300 | — | — |
| 2005-02-04 | $13.96 | $14.12 | 122,900 | — | — |
| 2005-02-03 | $13.98 | $14.14 | 51,200 | — | — |
| 2005-02-02 | $13.95 | $14.11 | 118,100 | — | — |
| 2005-02-01 | $13.80 | $13.96 | 102,900 | — | — |
| 2005-01-31 | $13.80 | $13.96 | 64,800 | — | — |
| 2005-01-28 | $13.80 | $13.96 | 48,100 | — | — |
| 2005-01-27 | $13.70 | $13.86 | 106,000 | — | — |
| 2005-01-26 | $13.71 | $13.87 | 105,300 | — | — |
| 2005-01-25 | $13.50 | $13.66 | 61,100 | — | — |
| 2005-01-24 | $13.52 | $13.68 | 48,000 | — | — |
| 2005-01-21 | $13.60 | $13.76 | 51,400 | — | — |
| 2005-01-20 | $13.56 | $13.72 | 42,100 | — | — |
| 2005-01-19 | $13.65 | $13.81 | 233,600 | — | — |
| 2005-01-18 | $13.70 | $13.86 | 185,900 | — | — |
| 2005-01-14 | $13.59 | $13.75 | 28,100 | — | — |
| 2005-01-13 | $13.37 | $13.53 | 77,500 | — | — |
| 2005-01-12 | $13.30 | $13.46 | 111,600 | — | — |
| 2005-01-11 | $13.26 | $13.41 | 136,400 | — | — |
| 2005-01-10 | $13.30 | $13.46 | 79,800 | — | — |
| 2005-01-07 | $13.26 | $13.41 | 124,300 | — | — |
| 2005-01-06 | $13.39 | $13.55 | 93,300 | — | — |
| 2005-01-05 | $13.20 | $13.35 | 302,600 | — | — |
| 2005-01-04 | $13.65 | $13.81 | 154,400 | — | — |
| 2005-01-03 | $13.59 | $13.75 | 189,100 | — | — |