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
- 1999-07-09 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 | $17.35 | $17.35 | 119,900 | — | — |
| 2005-12-29 | $17.04 | $17.04 | 53,800 | — | — |
| 2005-12-28 | $17.11 | $17.11 | 63,100 | — | — |
| 2005-12-27 | $17.22 | $17.22 | 59,700 | — | — |
| 2005-12-23 | $17.28 | $17.28 | 121,000 | — | — |
| 2005-12-22 | $17.41 | $17.41 | 48,100 | — | — |
| 2005-12-21 | $17.10 | $17.10 | 116,600 | — | — |
| 2005-12-20 | $16.90 | $16.90 | 257,200 | — | — |
| 2005-12-19 | $16.90 | $16.90 | 444,400 | — | — |
| 2005-12-16 | $17.84 | $17.84 | 285,200 | — | — |
| 2005-12-15 | $18.05 | $18.05 | 150,400 | — | — |
| 2005-12-14 | $18.35 | $18.35 | 504,600 | — | — |
| 2005-12-13 | $17.46 | $17.46 | 504,300 | — | — |
| 2005-12-12 | $17.38 | $17.38 | 152,400 | — | — |
| 2005-12-09 | $17.24 | $17.24 | 45,900 | — | — |
| 2005-12-08 | $17.20 | $17.20 | 239,600 | — | — |
| 2005-12-07 | $16.95 | $16.95 | 95,000 | — | — |
| 2005-12-06 | $17.47 | $17.47 | 164,900 | — | — |
| 2005-12-05 | $17.18 | $17.18 | 105,900 | — | — |
| 2005-12-02 | $16.72 | $16.72 | 56,300 | — | — |
| 2005-12-01 | $17.00 | $17.00 | 179,200 | — | — |
| 2005-11-30 | $16.38 | $16.38 | 152,800 | — | — |
| 2005-11-29 | $16.93 | $16.93 | 233,500 | — | — |
| 2005-11-28 | $16.84 | $16.84 | 180,900 | — | — |
| 2005-11-25 | $16.86 | $16.86 | 137,000 | — | — |
| 2005-11-23 | $16.79 | $16.79 | 174,300 | — | — |
| 2005-11-22 | $16.69 | $16.69 | 239,000 | — | — |
| 2005-11-21 | $16.08 | $16.08 | 149,600 | — | — |
| 2005-11-18 | $15.84 | $15.84 | 151,300 | — | — |
| 2005-11-17 | $15.69 | $15.69 | 185,200 | — | — |
| 2005-11-16 | $15.47 | $15.47 | 144,400 | — | — |
| 2005-11-15 | $15.69 | $15.69 | 203,900 | — | — |
| 2005-11-14 | $15.78 | $15.78 | 105,700 | — | — |
| 2005-11-11 | $15.99 | $15.99 | 134,700 | — | — |
| 2005-11-10 | $15.70 | $15.70 | 426,600 | — | — |
| 2005-11-09 | $15.50 | $15.50 | 190,100 | — | — |
| 2005-11-08 | $15.40 | $15.40 | 277,600 | — | — |
| 2005-11-07 | $15.72 | $15.72 | 261,300 | — | — |
| 2005-11-04 | $15.70 | $15.70 | 484,400 | — | — |
| 2005-11-03 | $16.47 | $16.47 | 188,400 | — | — |
| 2005-11-02 | $16.30 | $16.30 | 189,800 | — | — |
| 2005-11-01 | $16.19 | $16.19 | 207,200 | — | — |
| 2005-10-31 | $17.19 | $17.19 | 83,200 | — | — |
| 2005-10-28 | $16.68 | $16.68 | 153,000 | — | — |
| 2005-10-27 | $16.53 | $16.53 | 202,100 | — | — |
| 2005-10-26 | $17.18 | $17.18 | 506,600 | — | — |
| 2005-10-25 | $16.98 | $16.98 | 110,700 | — | — |
| 2005-10-24 | $16.78 | $16.78 | 70,600 | — | — |
| 2005-10-21 | $16.00 | $16.00 | 179,900 | — | — |
| 2005-10-20 | $15.96 | $15.96 | 87,300 | — | — |
| 2005-10-19 | $16.16 | $16.16 | 223,200 | — | — |
| 2005-10-18 | $16.19 | $16.19 | 268,100 | — | — |
| 2005-10-17 | $16.97 | $16.97 | 112,300 | — | — |
| 2005-10-14 | $17.02 | $17.02 | 50,700 | — | — |
| 2005-10-13 | $16.76 | $16.76 | 126,100 | — | — |
| 2005-10-12 | $16.81 | $16.81 | 94,300 | — | — |
| 2005-10-11 | $17.20 | $17.20 | 73,700 | — | — |
| 2005-10-10 | $17.58 | $17.58 | 187,200 | — | — |
| 2005-10-07 | $17.50 | $17.50 | 31,500 | — | — |
| 2005-10-06 | $17.44 | $17.44 | 78,600 | — | — |
| 2005-10-05 | $17.68 | $17.68 | 392,300 | — | — |
| 2005-10-04 | $18.14 | $18.14 | 223,000 | — | — |
| 2005-10-03 | $18.23 | $18.23 | 232,400 | — | — |
| 2005-09-30 | $17.84 | $17.84 | 253,800 | — | — |
| 2005-09-29 | $17.91 | $17.91 | 164,700 | — | — |
| 2005-09-28 | $17.34 | $17.34 | 180,200 | — | — |
| 2005-09-27 | $17.64 | $17.64 | 311,600 | — | — |
| 2005-09-26 | $17.77 | $17.77 | 66,000 | — | — |
| 2005-09-23 | $17.60 | $17.60 | 37,900 | — | — |
| 2005-09-22 | $17.59 | $17.59 | 99,300 | — | — |
| 2005-09-21 | $17.89 | $17.89 | 333,200 | — | — |
| 2005-09-20 | $18.08 | $18.08 | 225,800 | — | — |
| 2005-09-19 | $17.78 | $17.78 | 217,200 | — | — |
| 2005-09-16 | $17.64 | $17.64 | 407,400 | — | — |
| 2005-09-15 | $17.57 | $17.57 | 294,700 | — | — |
| 2005-09-14 | $17.55 | $17.55 | 1,540,600 | — | — |
| 2005-09-13 | $17.87 | $17.87 | 712,100 | — | — |
| 2005-09-12 | $19.56 | $19.56 | 223,400 | — | — |
| 2005-09-09 | $18.45 | $18.45 | 145,400 | — | — |
| 2005-09-08 | $17.50 | $17.50 | 40,400 | — | — |
| 2005-09-07 | $17.66 | $17.66 | 43,400 | — | — |
| 2005-09-06 | $17.80 | $17.80 | 71,500 | — | — |
| 2005-09-02 | $17.40 | $17.40 | 65,000 | — | — |
| 2005-09-01 | $17.09 | $17.09 | 83,100 | — | — |
| 2005-08-31 | $17.82 | $17.82 | 119,000 | — | — |
| 2005-08-30 | $17.58 | $17.58 | 64,600 | — | — |
| 2005-08-29 | $17.17 | $17.17 | 58,000 | — | — |
| 2005-08-26 | $17.38 | $17.38 | 135,200 | — | — |
| 2005-08-25 | $17.57 | $17.57 | 139,400 | — | — |
| 2005-08-24 | $17.47 | $17.47 | 64,700 | — | — |
| 2005-08-23 | $17.28 | $17.28 | 63,200 | — | — |
| 2005-08-22 | $17.69 | $17.69 | 75,100 | — | — |
| 2005-08-19 | $17.36 | $17.36 | 171,300 | — | — |
| 2005-08-18 | $17.06 | $17.06 | 28,300 | — | — |
| 2005-08-17 | $17.17 | $17.17 | 43,200 | — | — |
| 2005-08-16 | $17.06 | $17.06 | 51,400 | — | — |
| 2005-08-15 | $17.57 | $17.57 | 50,700 | — | — |
| 2005-08-12 | $17.55 | $17.55 | 90,200 | — | — |
| 2005-08-11 | $17.50 | $17.50 | 69,900 | — | — |
| 2005-08-10 | $17.18 | $17.18 | 126,400 | — | — |
| 2005-08-09 | $17.24 | $17.24 | 106,700 | — | — |
| 2005-08-08 | $16.78 | $16.78 | 197,200 | — | — |
| 2005-08-05 | $17.08 | $17.08 | 276,500 | — | — |
| 2005-08-04 | $16.87 | $16.87 | 371,900 | — | — |
| 2005-08-03 | $17.96 | $17.96 | 71,500 | — | — |
| 2005-08-02 | $18.02 | $18.02 | 82,600 | — | — |
| 2005-08-01 | $17.65 | $17.65 | 54,600 | — | — |
| 2005-07-29 | $17.60 | $17.60 | 169,900 | — | — |
| 2005-07-28 | $17.45 | $17.45 | 47,700 | — | — |
| 2005-07-27 | $17.15 | $17.15 | 34,100 | — | — |
| 2005-07-26 | $17.40 | $17.40 | 37,700 | — | — |
| 2005-07-25 | $17.57 | $17.57 | 31,600 | — | — |
| 2005-07-22 | $17.65 | $17.65 | 48,000 | — | — |
| 2005-07-21 | $17.31 | $17.31 | 46,500 | — | — |
| 2005-07-20 | $17.50 | $17.50 | 41,700 | — | — |
| 2005-07-19 | $17.68 | $17.68 | 52,600 | — | — |
| 2005-07-18 | $17.42 | $17.42 | 103,100 | — | — |
| 2005-07-15 | $17.30 | $17.30 | 46,000 | — | — |
| 2005-07-14 | $17.38 | $17.38 | 50,100 | — | — |
| 2005-07-13 | $17.80 | $17.80 | 39,500 | — | — |
| 2005-07-12 | $18.08 | $18.08 | 144,100 | — | — |
| 2005-07-11 | $18.09 | $18.09 | 144,700 | — | — |
| 2005-07-08 | $18.03 | $18.03 | 40,400 | — | — |
| 2005-07-07 | $17.99 | $17.99 | 43,400 | — | — |
| 2005-07-06 | $18.00 | $18.00 | 172,600 | — | — |
| 2005-07-05 | $17.64 | $17.64 | 91,700 | — | — |
| 2005-07-01 | $17.04 | $17.04 | 171,400 | — | — |
| 2005-06-30 | $17.00 | $17.00 | 154,600 | — | — |
| 2005-06-29 | $16.99 | $16.99 | 272,900 | — | — |
| 2005-06-28 | $16.74 | $16.74 | 332,100 | — | — |
| 2005-06-27 | $16.63 | $16.63 | 151,900 | — | — |
| 2005-06-24 | $17.04 | $17.04 | 416,100 | — | — |
| 2005-06-23 | $17.52 | $17.52 | 89,600 | — | — |
| 2005-06-22 | $17.79 | $17.79 | 48,000 | — | — |
| 2005-06-21 | $17.96 | $17.96 | 49,500 | — | — |
| 2005-06-20 | $17.95 | $17.95 | 49,800 | — | — |
| 2005-06-17 | $18.71 | $18.71 | 78,900 | — | — |
| 2005-06-16 | $18.67 | $18.67 | 63,400 | — | — |
| 2005-06-15 | $18.52 | $18.52 | 86,300 | — | — |
| 2005-06-14 | $18.22 | $18.22 | 83,900 | — | — |
| 2005-06-13 | $17.83 | $17.83 | 170,200 | — | — |
| 2005-06-10 | $17.85 | $17.85 | 221,200 | — | — |
| 2005-06-09 | $18.47 | $18.47 | 230,800 | — | — |
| 2005-06-08 | $16.85 | $16.85 | 326,000 | — | — |
| 2005-06-07 | $15.22 | $15.22 | 86,200 | — | — |
| 2005-06-06 | $15.01 | $15.01 | 97,400 | — | — |
| 2005-06-03 | $15.12 | $15.12 | 65,300 | — | — |
| 2005-06-02 | $15.63 | $15.63 | 130,000 | — | — |
| 2005-06-01 | $15.59 | $15.59 | 113,200 | — | — |
| 2005-05-31 | $15.36 | $15.36 | 148,000 | — | — |
| 2005-05-27 | $15.37 | $15.37 | 149,900 | — | — |
| 2005-05-26 | $14.00 | $14.00 | 72,800 | — | — |
| 2005-05-25 | $14.11 | $14.11 | 52,500 | — | — |
| 2005-05-24 | $14.07 | $14.07 | 81,200 | — | — |
| 2005-05-23 | $14.01 | $14.01 | 84,000 | — | — |
| 2005-05-20 | $13.75 | $13.75 | 47,600 | — | — |
| 2005-05-19 | $13.71 | $13.71 | 67,200 | — | — |
| 2005-05-18 | $13.49 | $13.49 | 107,100 | — | — |
| 2005-05-17 | $13.79 | $13.79 | 78,400 | — | — |
| 2005-05-16 | $13.45 | $13.45 | 81,400 | — | — |
| 2005-05-13 | $13.35 | $13.35 | 82,500 | — | — |
| 2005-05-12 | $13.00 | $13.00 | 154,100 | — | — |
| 2005-05-11 | $13.40 | $13.40 | 229,500 | — | — |
| 2005-05-10 | $13.68 | $13.68 | 831,000 | — | — |
| 2005-05-09 | $16.15 | $16.15 | 102,700 | — | — |
| 2005-05-06 | $15.88 | $15.88 | 45,800 | — | — |
| 2005-05-05 | $15.84 | $15.84 | 26,900 | — | — |
| 2005-05-04 | $15.53 | $15.53 | 81,000 | — | — |
| 2005-05-03 | $15.42 | $15.42 | 96,700 | — | — |
| 2005-05-02 | $15.48 | $15.48 | 75,000 | — | — |
| 2005-04-29 | $15.65 | $15.65 | 151,900 | — | — |
| 2005-04-28 | $15.40 | $15.40 | 67,900 | — | — |
| 2005-04-27 | $15.43 | $15.43 | 61,500 | — | — |
| 2005-04-26 | $15.20 | $15.20 | 109,600 | — | — |
| 2005-04-25 | $15.20 | $15.20 | 30,600 | — | — |
| 2005-04-22 | $14.87 | $14.87 | 86,900 | — | — |
| 2005-04-21 | $14.69 | $14.69 | 67,100 | — | — |
| 2005-04-20 | $14.92 | $14.92 | 58,100 | — | — |
| 2005-04-19 | $15.11 | $15.11 | 168,400 | — | — |
| 2005-04-18 | $14.56 | $14.56 | 77,400 | — | — |
| 2005-04-15 | $14.42 | $14.42 | 54,200 | — | — |
| 2005-04-14 | $14.75 | $14.75 | 90,200 | — | — |
| 2005-04-13 | $14.70 | $14.70 | 56,100 | — | — |
| 2005-04-12 | $15.05 | $15.05 | 74,700 | — | — |
| 2005-04-11 | $14.87 | $14.87 | 70,600 | — | — |
| 2005-04-08 | $14.82 | $14.82 | 86,400 | — | — |
| 2005-04-07 | $14.88 | $14.88 | 78,200 | — | — |
| 2005-04-06 | $14.49 | $14.49 | 84,300 | — | — |
| 2005-04-05 | $14.39 | $14.39 | 107,000 | — | — |
| 2005-04-04 | $14.43 | $14.43 | 147,200 | — | — |
| 2005-04-01 | $14.45 | $14.45 | 135,200 | — | — |
| 2005-03-31 | $14.55 | $14.55 | 189,400 | — | — |
| 2005-03-30 | $14.36 | $14.36 | 171,300 | — | — |
| 2005-03-29 | $14.32 | $14.32 | 576,800 | — | — |
| 2005-03-28 | $15.59 | $15.59 | 143,200 | — | — |
| 2005-03-24 | $15.79 | $15.79 | 268,200 | — | — |
| 2005-03-23 | $16.38 | $16.38 | 136,400 | — | — |
| 2005-03-22 | $16.42 | $16.42 | 84,700 | — | — |
| 2005-03-21 | $16.70 | $16.70 | 203,800 | — | — |
| 2005-03-18 | $16.81 | $16.81 | 131,600 | — | — |
| 2005-03-17 | $17.31 | $17.31 | 57,700 | — | — |
| 2005-03-16 | $17.34 | $17.34 | 79,300 | — | — |
| 2005-03-15 | $17.46 | $17.46 | 42,100 | — | — |
| 2005-03-14 | $17.52 | $17.52 | 106,600 | — | — |
| 2005-03-11 | $17.35 | $17.35 | 70,700 | — | — |
| 2005-03-10 | $17.22 | $17.22 | 72,600 | — | — |
| 2005-03-09 | $17.71 | $17.71 | 106,200 | — | — |
| 2005-03-08 | $17.99 | $17.99 | 129,400 | — | — |
| 2005-03-07 | $18.08 | $18.08 | 136,000 | — | — |
| 2005-03-04 | $18.01 | $18.01 | 643,800 | — | — |
| 2005-03-03 | $19.93 | $19.93 | 114,800 | — | — |
| 2005-03-02 | $19.69 | $19.69 | 179,600 | — | — |
| 2005-03-01 | $20.30 | $20.30 | 111,700 | — | — |
| 2005-02-28 | $20.52 | $20.52 | 80,000 | — | — |
| 2005-02-25 | $20.62 | $20.62 | 30,800 | — | — |
| 2005-02-24 | $20.63 | $20.63 | 57,900 | — | — |
| 2005-02-23 | $20.52 | $20.52 | 110,100 | — | — |
| 2005-02-22 | $19.51 | $19.51 | 33,800 | — | — |
| 2005-02-18 | $19.83 | $19.83 | 45,800 | — | — |
| 2005-02-17 | $20.00 | $20.00 | 59,000 | — | — |
| 2005-02-16 | $20.69 | $20.69 | 112,100 | — | — |
| 2005-02-15 | $21.06 | $21.06 | 76,200 | — | — |
| 2005-02-14 | $21.36 | $21.36 | 45,600 | — | — |
| 2005-02-11 | $21.62 | $21.62 | 112,500 | — | — |
| 2005-02-10 | $21.37 | $21.37 | 81,800 | — | — |
| 2005-02-09 | $21.00 | $21.00 | 76,800 | — | — |
| 2005-02-08 | $21.32 | $21.32 | 57,500 | — | — |
| 2005-02-07 | $21.32 | $21.32 | 145,000 | — | — |
| 2005-02-04 | $21.32 | $21.32 | 107,800 | — | — |
| 2005-02-03 | $20.29 | $20.29 | 86,300 | — | — |
| 2005-02-02 | $20.42 | $20.42 | 45,600 | — | — |
| 2005-02-01 | $20.38 | $20.38 | 72,800 | — | — |
| 2005-01-31 | $20.09 | $20.09 | 95,300 | — | — |
| 2005-01-28 | $19.70 | $19.70 | 85,400 | — | — |
| 2005-01-27 | $19.66 | $19.66 | 88,500 | — | — |
| 2005-01-26 | $19.02 | $19.02 | 224,500 | — | — |
| 2005-01-25 | $19.39 | $19.39 | 151,300 | — | — |
| 2005-01-24 | $19.57 | $19.57 | 132,500 | — | — |
| 2005-01-21 | $20.82 | $20.82 | 218,100 | — | — |
| 2005-01-20 | $20.05 | $20.05 | 6,711,200 | — | — |
| 2005-01-19 | $20.45 | $20.45 | 236,400 | — | — |
| 2005-01-18 | $21.08 | $21.08 | 154,100 | — | — |
| 2005-01-14 | $21.40 | $21.40 | 93,600 | — | — |
| 2005-01-13 | $21.94 | $21.94 | 99,900 | — | — |
| 2005-01-12 | $21.87 | $21.87 | 114,200 | — | — |
| 2005-01-11 | $21.36 | $21.36 | 229,200 | — | — |
| 2005-01-10 | $21.84 | $21.84 | 82,300 | — | — |
| 2005-01-07 | $21.55 | $21.55 | 69,900 | — | — |
| 2005-01-06 | $21.19 | $21.19 | 79,200 | — | — |
| 2005-01-05 | $21.36 | $21.36 | 408,200 | — | — |
| 2005-01-04 | $22.17 | $22.17 | 137,400 | — | — |
| 2005-01-03 | $23.29 | $23.29 | 107,300 | — | — |