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
- 2004-07-26 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 | $16.87 | $18.54 | 380,100 | — | — |
| 2005-12-29 | $16.86 | $18.52 | 343,100 | — | — |
| 2005-12-28 | $16.86 | $18.52 | 204,000 | — | — |
| 2005-12-27 | $16.83 | $18.49 | 353,600 | — | — |
| 2005-12-23 | $16.71 | $18.36 | 139,000 | — | — |
| 2005-12-22 | $16.71 | $18.36 | 224,200 | — | — |
| 2005-12-21 | $16.76 | $18.41 | 199,100 | — | — |
| 2005-12-20 | $16.95 | $18.49 | 225,500 | — | — |
| 2005-12-19 | $17.00 | $18.55 | 188,000 | — | — |
| 2005-12-16 | $16.89 | $18.43 | 135,300 | — | — |
| 2005-12-15 | $16.80 | $18.33 | 266,900 | — | — |
| 2005-12-14 | $16.82 | $18.35 | 224,500 | — | — |
| 2005-12-13 | $16.89 | $18.43 | 219,100 | — | — |
| 2005-12-12 | $16.97 | $18.52 | 294,000 | — | — |
| 2005-12-09 | $17.09 | $18.65 | 258,200 | — | — |
| 2005-12-08 | $17.03 | $18.58 | 303,800 | — | — |
| 2005-12-07 | $16.95 | $18.49 | 436,000 | — | — |
| 2005-12-06 | $16.95 | $18.49 | 177,000 | — | — |
| 2005-12-05 | $17.04 | $18.59 | 345,900 | — | — |
| 2005-12-02 | $17.08 | $18.64 | 164,800 | — | — |
| 2005-12-01 | $17.10 | $18.66 | 172,700 | — | — |
| 2005-11-30 | $17.09 | $18.65 | 153,000 | — | — |
| 2005-11-29 | $17.24 | $18.81 | 159,100 | — | — |
| 2005-11-28 | $17.45 | $19.04 | 218,400 | — | — |
| 2005-11-25 | $17.07 | $18.63 | 46,100 | — | — |
| 2005-11-23 | $17.05 | $18.60 | 208,300 | — | — |
| 2005-11-22 | $16.91 | $18.45 | 241,800 | — | — |
| 2005-11-21 | $17.08 | $18.64 | 171,100 | — | — |
| 2005-11-18 | $17.25 | $18.70 | 119,600 | — | — |
| 2005-11-17 | $17.30 | $18.75 | 156,900 | — | — |
| 2005-11-16 | $17.30 | $18.75 | 96,900 | — | — |
| 2005-11-15 | $17.46 | $18.92 | 100,600 | — | — |
| 2005-11-14 | $17.37 | $18.83 | 85,400 | — | — |
| 2005-11-11 | $17.58 | $19.05 | 64,600 | — | — |
| 2005-11-10 | $17.49 | $18.96 | 83,100 | — | — |
| 2005-11-09 | $17.44 | $18.90 | 147,600 | — | — |
| 2005-11-08 | $17.49 | $18.96 | 102,200 | — | — |
| 2005-11-07 | $17.55 | $19.02 | 106,900 | — | — |
| 2005-11-04 | $17.57 | $19.04 | 88,100 | — | — |
| 2005-11-03 | $17.69 | $19.17 | 77,400 | — | — |
| 2005-11-02 | $17.69 | $19.17 | 73,300 | — | — |
| 2005-11-01 | $17.54 | $19.01 | 114,500 | — | — |
| 2005-10-31 | $17.49 | $18.96 | 102,800 | — | — |
| 2005-10-28 | $17.37 | $18.83 | 99,500 | — | — |
| 2005-10-27 | $17.32 | $18.77 | 66,900 | — | — |
| 2005-10-26 | $17.39 | $18.85 | 104,900 | — | — |
| 2005-10-25 | $17.35 | $18.80 | 195,400 | — | — |
| 2005-10-24 | $17.35 | $18.80 | 111,600 | — | — |
| 2005-10-21 | $17.48 | $18.95 | 115,700 | — | — |
| 2005-10-20 | $17.27 | $18.72 | 186,600 | — | — |
| 2005-10-19 | $17.06 | $18.37 | 163,800 | — | — |
| 2005-10-18 | $17.19 | $18.51 | 81,700 | — | — |
| 2005-10-17 | $17.25 | $18.57 | 95,300 | — | — |
| 2005-10-14 | $17.28 | $18.60 | 54,400 | — | — |
| 2005-10-13 | $17.40 | $18.73 | 67,800 | — | — |
| 2005-10-12 | $17.66 | $19.01 | 94,500 | — | — |
| 2005-10-11 | $17.67 | $19.02 | 79,900 | — | — |
| 2005-10-10 | $17.76 | $19.12 | 87,300 | — | — |
| 2005-10-07 | $17.75 | $19.11 | 91,200 | — | — |
| 2005-10-06 | $17.53 | $18.87 | 94,000 | — | — |
| 2005-10-05 | $17.56 | $18.91 | 113,900 | — | — |
| 2005-10-04 | $17.66 | $19.01 | 119,700 | — | — |
| 2005-10-03 | $17.76 | $19.12 | 125,000 | — | — |
| 2005-09-30 | $17.66 | $19.01 | 92,500 | — | — |
| 2005-09-29 | $17.57 | $18.92 | 103,500 | — | — |
| 2005-09-28 | $17.34 | $18.67 | 136,500 | — | — |
| 2005-09-27 | $17.17 | $18.49 | 195,100 | — | — |
| 2005-09-26 | $17.30 | $18.63 | 120,500 | — | — |
| 2005-09-23 | $17.32 | $18.65 | 164,800 | — | — |
| 2005-09-22 | $17.44 | $18.78 | 123,300 | — | — |
| 2005-09-21 | $17.57 | $18.92 | 84,800 | — | — |
| 2005-09-20 | $17.73 | $18.97 | 145,100 | — | — |
| 2005-09-19 | $17.85 | $19.10 | 99,200 | — | — |
| 2005-09-16 | $17.85 | $19.10 | 115,100 | — | — |
| 2005-09-15 | $17.84 | $19.09 | 181,500 | — | — |
| 2005-09-14 | $17.85 | $19.10 | 203,300 | — | — |
| 2005-09-13 | $17.99 | $19.25 | 88,400 | — | — |
| 2005-09-12 | $17.93 | $19.18 | 94,900 | — | — |
| 2005-09-09 | $17.97 | $19.22 | 107,900 | — | — |
| 2005-09-08 | $17.99 | $19.25 | 111,200 | — | — |
| 2005-09-07 | $18.00 | $19.26 | 78,600 | — | — |
| 2005-09-06 | $18.04 | $19.30 | 70,700 | — | — |
| 2005-09-02 | $17.99 | $19.25 | 54,700 | — | — |
| 2005-09-01 | $18.05 | $19.31 | 114,500 | — | — |
| 2005-08-31 | $17.99 | $19.25 | 141,900 | — | — |
| 2005-08-30 | $18.00 | $19.26 | 102,900 | — | — |
| 2005-08-29 | $17.96 | $19.21 | 67,900 | — | — |
| 2005-08-26 | $17.97 | $19.22 | 74,400 | — | — |
| 2005-08-25 | $17.94 | $19.19 | 163,100 | — | — |
| 2005-08-24 | $18.00 | $19.26 | 134,500 | — | — |
| 2005-08-23 | $18.00 | $19.26 | 85,700 | — | — |
| 2005-08-22 | $17.94 | $19.19 | 109,500 | — | — |
| 2005-08-19 | $18.06 | $19.21 | 104,400 | — | — |
| 2005-08-18 | $17.92 | $19.06 | 122,700 | — | — |
| 2005-08-17 | $17.90 | $19.04 | 127,400 | — | — |
| 2005-08-16 | $17.93 | $19.07 | 132,600 | — | — |
| 2005-08-15 | $17.96 | $19.10 | 109,700 | — | — |
| 2005-08-12 | $17.93 | $19.07 | 63,300 | — | — |
| 2005-08-11 | $17.87 | $19.01 | 88,600 | — | — |
| 2005-08-10 | $17.82 | $18.95 | 112,500 | — | — |
| 2005-08-09 | $17.80 | $18.93 | 112,800 | — | — |
| 2005-08-08 | $17.95 | $19.09 | 115,100 | — | — |
| 2005-08-05 | $17.95 | $19.09 | 41,500 | — | — |
| 2005-08-04 | $17.95 | $19.09 | 107,200 | — | — |
| 2005-08-03 | $17.96 | $19.10 | 90,600 | — | — |
| 2005-08-02 | $17.95 | $19.09 | 95,600 | — | — |
| 2005-08-01 | $17.84 | $18.97 | 112,100 | — | — |
| 2005-07-29 | $17.75 | $18.88 | 128,400 | — | — |
| 2005-07-28 | $17.69 | $18.82 | 120,200 | — | — |
| 2005-07-27 | $17.60 | $18.72 | 184,000 | — | — |
| 2005-07-26 | $17.67 | $18.79 | 166,800 | — | — |
| 2005-07-25 | $17.78 | $18.91 | 93,700 | — | — |
| 2005-07-22 | $17.81 | $18.94 | 109,400 | — | — |
| 2005-07-21 | $17.71 | $18.84 | 124,200 | — | — |
| 2005-07-20 | $17.77 | $18.90 | 71,100 | — | — |
| 2005-07-19 | $17.93 | $18.96 | 104,600 | — | — |
| 2005-07-18 | $17.89 | $18.92 | 73,100 | — | — |
| 2005-07-15 | $17.98 | $19.01 | 107,200 | — | — |
| 2005-07-14 | $17.95 | $18.98 | 131,400 | — | — |
| 2005-07-13 | $17.81 | $18.83 | 160,000 | — | — |
| 2005-07-12 | $17.76 | $18.78 | 119,800 | — | — |
| 2005-07-11 | $17.91 | $18.94 | 60,000 | — | — |
| 2005-07-08 | $17.86 | $18.88 | 100,500 | — | — |
| 2005-07-07 | $17.84 | $18.86 | 120,200 | — | — |
| 2005-07-06 | $17.90 | $18.93 | 109,400 | — | — |
| 2005-07-05 | $17.73 | $18.75 | 95,300 | — | — |
| 2005-07-01 | $17.70 | $18.72 | 166,700 | — | — |
| 2005-06-30 | $17.43 | $18.43 | 99,900 | — | — |
| 2005-06-29 | $17.30 | $18.29 | 151,500 | — | — |
| 2005-06-28 | $17.32 | $18.31 | 161,000 | — | — |
| 2005-06-27 | $17.10 | $18.08 | 204,300 | — | — |
| 2005-06-24 | $17.26 | $18.25 | 155,400 | — | — |
| 2005-06-23 | $17.34 | $18.33 | 155,200 | — | — |
| 2005-06-22 | $17.38 | $18.38 | 165,400 | — | — |
| 2005-06-21 | $17.60 | $18.61 | 104,200 | — | — |
| 2005-06-20 | $17.64 | $18.55 | 80,800 | — | — |
| 2005-06-17 | $17.74 | $18.65 | 99,400 | — | — |
| 2005-06-16 | $17.76 | $18.67 | 83,900 | — | — |
| 2005-06-15 | $17.61 | $18.51 | 116,200 | — | — |
| 2005-06-14 | $17.72 | $18.63 | 107,200 | — | — |
| 2005-06-13 | $17.79 | $18.70 | 125,400 | — | — |
| 2005-06-10 | $17.90 | $18.82 | 147,400 | — | — |
| 2005-06-09 | $17.79 | $18.70 | 97,300 | — | — |
| 2005-06-08 | $17.88 | $18.80 | 101,300 | — | — |
| 2005-06-07 | $17.95 | $18.87 | 93,900 | — | — |
| 2005-06-06 | $17.93 | $18.85 | 87,300 | — | — |
| 2005-06-03 | $18.03 | $18.96 | 78,600 | — | — |
| 2005-06-02 | $18.12 | $19.05 | 76,300 | — | — |
| 2005-06-01 | $18.19 | $19.12 | 135,000 | — | — |
| 2005-05-31 | $18.07 | $19.00 | 87,200 | — | — |
| 2005-05-27 | $17.80 | $18.71 | 121,800 | — | — |
| 2005-05-26 | $17.50 | $18.40 | 220,700 | — | — |
| 2005-05-25 | $17.49 | $18.39 | 213,400 | — | — |
| 2005-05-24 | $17.77 | $18.68 | 155,400 | — | — |
| 2005-05-23 | $17.82 | $18.73 | 157,100 | — | — |
| 2005-05-20 | $17.88 | $18.80 | 146,400 | — | — |
| 2005-05-19 | $17.92 | $18.84 | 169,000 | — | — |
| 2005-05-18 | $18.25 | $19.08 | 100,800 | — | — |
| 2005-05-17 | $18.21 | $19.04 | 141,000 | — | — |
| 2005-05-16 | $18.20 | $19.03 | 86,300 | — | — |
| 2005-05-13 | $18.14 | $18.97 | 183,100 | — | — |
| 2005-05-12 | $18.14 | $18.97 | 144,100 | — | — |
| 2005-05-11 | $18.42 | $19.26 | 120,300 | — | — |
| 2005-05-10 | $18.67 | $19.52 | 99,800 | — | — |
| 2005-05-09 | $18.78 | $19.63 | 88,400 | — | — |
| 2005-05-06 | $18.60 | $19.45 | 90,300 | — | — |
| 2005-05-05 | $18.58 | $19.43 | 80,600 | — | — |
| 2005-05-04 | $18.61 | $19.46 | 117,900 | — | — |
| 2005-05-03 | $18.61 | $19.46 | 107,600 | — | — |
| 2005-05-02 | $18.80 | $19.66 | 133,400 | — | — |
| 2005-04-29 | $18.74 | $19.59 | 125,500 | — | — |
| 2005-04-28 | $18.55 | $19.39 | 126,700 | — | — |
| 2005-04-27 | $18.47 | $19.31 | 125,600 | — | — |
| 2005-04-26 | $18.16 | $18.99 | 180,400 | — | — |
| 2005-04-25 | $18.21 | $19.04 | 137,400 | — | — |
| 2005-04-22 | $18.41 | $19.25 | 103,300 | — | — |
| 2005-04-21 | $18.44 | $19.28 | 94,200 | — | — |
| 2005-04-20 | $18.60 | $19.35 | 82,500 | — | — |
| 2005-04-19 | $18.56 | $19.31 | 121,900 | — | — |
| 2005-04-18 | $18.53 | $19.28 | 160,600 | — | — |
| 2005-04-15 | $18.54 | $19.29 | 140,600 | — | — |
| 2005-04-14 | $18.74 | $19.49 | 134,600 | — | — |
| 2005-04-13 | $18.79 | $19.55 | 113,700 | — | — |
| 2005-04-12 | $18.99 | $19.75 | 95,900 | — | — |
| 2005-04-11 | $19.12 | $19.89 | 75,400 | — | — |
| 2005-04-08 | $19.20 | $19.97 | 87,200 | — | — |
| 2005-04-07 | $19.28 | $20.06 | 65,000 | — | — |
| 2005-04-06 | $19.25 | $20.03 | 84,100 | — | — |
| 2005-04-05 | $19.17 | $19.94 | 74,800 | — | — |
| 2005-04-04 | $19.18 | $19.95 | 87,600 | — | — |
| 2005-04-01 | $19.13 | $19.90 | 91,700 | — | — |
| 2005-03-31 | $18.88 | $19.64 | 86,300 | — | — |
| 2005-03-30 | $18.79 | $19.55 | 79,400 | — | — |
| 2005-03-29 | $18.65 | $19.40 | 118,500 | — | — |
| 2005-03-28 | $18.80 | $19.56 | 169,400 | — | — |
| 2005-03-24 | $19.01 | $19.78 | 129,700 | — | — |
| 2005-03-23 | $19.01 | $19.78 | 180,900 | — | — |
| 2005-03-22 | $19.12 | $19.89 | 111,300 | — | — |
| 2005-03-21 | $19.19 | $19.86 | 195,800 | — | — |
| 2005-03-18 | $19.12 | $19.79 | 92,300 | — | — |
| 2005-03-17 | $19.18 | $19.85 | 110,400 | — | — |
| 2005-03-16 | $19.26 | $19.93 | 129,100 | — | — |
| 2005-03-15 | $19.19 | $19.86 | 105,700 | — | — |
| 2005-03-14 | $19.29 | $19.96 | 87,700 | — | — |
| 2005-03-11 | $19.29 | $19.96 | 92,300 | — | — |
| 2005-03-10 | $19.35 | $20.02 | 87,100 | — | — |
| 2005-03-09 | $19.40 | $20.08 | 111,000 | — | — |
| 2005-03-08 | $19.48 | $20.16 | 127,600 | — | — |
| 2005-03-07 | $19.49 | $20.17 | 166,000 | — | — |
| 2005-03-04 | $19.50 | $20.18 | 164,700 | — | — |
| 2005-03-03 | $19.48 | $20.16 | 115,200 | — | — |
| 2005-03-02 | $19.40 | $20.08 | 179,700 | — | — |
| 2005-03-01 | $19.30 | $19.97 | 121,400 | — | — |
| 2005-02-28 | $19.23 | $19.90 | 123,800 | — | — |
| 2005-02-25 | $19.17 | $19.84 | 153,100 | — | — |
| 2005-02-24 | $19.23 | $19.90 | 177,200 | — | — |
| 2005-02-23 | $19.00 | $19.66 | 172,700 | — | — |
| 2005-02-22 | $19.09 | $19.76 | 177,800 | — | — |
| 2005-02-18 | $19.26 | $19.93 | 138,800 | — | — |
| 2005-02-17 | $19.22 | $19.89 | 133,200 | — | — |
| 2005-02-16 | $19.40 | $19.98 | 110,200 | — | — |
| 2005-02-15 | $19.30 | $19.88 | 105,500 | — | — |
| 2005-02-14 | $19.35 | $19.93 | 97,400 | — | — |
| 2005-02-11 | $19.49 | $20.07 | 132,400 | — | — |
| 2005-02-10 | $19.49 | $20.07 | 158,900 | — | — |
| 2005-02-09 | $19.42 | $20.00 | 98,500 | — | — |
| 2005-02-08 | $19.46 | $20.04 | 88,200 | — | — |
| 2005-02-07 | $19.53 | $20.11 | 127,100 | — | — |
| 2005-02-04 | $19.54 | $20.12 | 192,700 | — | — |
| 2005-02-03 | $19.43 | $20.01 | 133,300 | — | — |
| 2005-02-02 | $19.28 | $19.86 | 85,000 | — | — |
| 2005-02-01 | $19.32 | $19.90 | 115,200 | — | — |
| 2005-01-31 | $19.30 | $19.88 | 160,500 | — | — |
| 2005-01-28 | $19.28 | $19.86 | 81,300 | — | — |
| 2005-01-27 | $19.24 | $19.81 | 101,700 | — | — |
| 2005-01-26 | $19.14 | $19.71 | 166,600 | — | — |
| 2005-01-25 | $19.25 | $19.82 | 111,600 | — | — |
| 2005-01-24 | $19.41 | $19.99 | 109,200 | — | — |
| 2005-01-21 | $19.43 | $20.01 | 158,500 | — | — |
| 2005-01-20 | $19.37 | $19.95 | 111,700 | — | — |
| 2005-01-19 | $19.38 | $19.86 | 167,500 | — | — |
| 2005-01-18 | $19.42 | $19.90 | 128,000 | — | — |
| 2005-01-14 | $19.42 | $19.90 | 109,100 | — | — |
| 2005-01-13 | $19.39 | $19.87 | 122,800 | — | — |
| 2005-01-12 | $19.39 | $19.87 | 104,200 | — | — |
| 2005-01-11 | $19.37 | $19.85 | 118,600 | — | — |
| 2005-01-10 | $19.42 | $19.90 | 169,400 | — | — |
| 2005-01-07 | $19.21 | $19.68 | 106,500 | — | — |
| 2005-01-06 | $19.18 | $19.65 | 107,700 | — | — |
| 2005-01-05 | $19.08 | $19.55 | 124,900 | — | — |
| 2005-01-04 | $19.12 | $19.59 | 129,900 | — | — |
| 2005-01-03 | $19.06 | $19.53 | 113,000 | — | — |