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
- 2003-01-23 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 | $24.50 | $24.50 | 148,440 | — | — |
| 2005-12-29 | $24.75 | $24.75 | 217,720 | — | — |
| 2005-12-28 | $24.65 | $24.65 | 377,260 | — | — |
| 2005-12-27 | $24.75 | $24.75 | 283,260 | — | — |
| 2005-12-23 | $24.95 | $24.95 | 559,060 | — | — |
| 2005-12-22 | $24.00 | $24.00 | 424,980 | — | — |
| 2005-12-21 | $22.05 | $22.05 | 288,600 | — | — |
| 2005-12-20 | $21.00 | $21.00 | 263,820 | — | — |
| 2005-12-19 | $21.70 | $21.70 | 426,420 | — | — |
| 2005-12-16 | $20.85 | $20.85 | 279,440 | — | — |
| 2005-12-15 | $20.50 | $20.50 | 305,700 | — | — |
| 2005-12-14 | $20.00 | $20.00 | 270,960 | — | — |
| 2005-12-13 | $20.20 | $20.20 | 387,080 | — | — |
| 2005-12-12 | $20.65 | $20.65 | 672,160 | — | — |
| 2005-12-09 | $21.25 | $21.25 | 376,980 | — | — |
| 2005-12-08 | $21.95 | $21.95 | 377,640 | — | — |
| 2005-12-07 | $22.00 | $22.00 | 473,040 | — | — |
| 2005-12-06 | $21.65 | $21.65 | 342,840 | — | — |
| 2005-12-05 | $21.05 | $21.05 | 261,060 | — | — |
| 2005-12-02 | $20.65 | $20.65 | 270,500 | — | — |
| 2005-12-01 | $21.40 | $21.40 | 490,980 | — | — |
| 2005-11-30 | $20.05 | $20.05 | 203,020 | — | — |
| 2005-11-29 | $20.15 | $20.15 | 255,680 | — | — |
| 2005-11-28 | $20.30 | $20.30 | 159,280 | — | — |
| 2005-11-25 | $20.80 | $20.80 | 71,840 | — | — |
| 2005-11-23 | $20.05 | $20.05 | 281,020 | — | — |
| 2005-11-22 | $20.60 | $20.60 | 354,380 | — | — |
| 2005-11-21 | $21.45 | $21.45 | 439,740 | — | — |
| 2005-11-18 | $19.75 | $19.75 | 192,880 | — | — |
| 2005-11-17 | $19.65 | $19.65 | 318,720 | — | — |
| 2005-11-16 | $18.25 | $18.25 | 220,340 | — | — |
| 2005-11-15 | $17.45 | $17.45 | 69,780 | — | — |
| 2005-11-14 | $17.20 | $17.20 | 55,080 | — | — |
| 2005-11-11 | $17.25 | $17.25 | 48,700 | — | — |
| 2005-11-10 | $16.70 | $16.70 | 77,700 | — | — |
| 2005-11-09 | $16.85 | $16.85 | 67,980 | — | — |
| 2005-11-08 | $16.40 | $16.40 | 50,760 | — | — |
| 2005-11-07 | $16.50 | $16.50 | 45,400 | — | — |
| 2005-11-04 | $16.70 | $16.70 | 100,780 | — | — |
| 2005-11-03 | $16.45 | $16.45 | 79,540 | — | — |
| 2005-11-02 | $16.85 | $16.85 | 92,840 | — | — |
| 2005-11-01 | $15.75 | $15.75 | 81,380 | — | — |
| 2005-10-31 | $15.20 | $15.20 | 74,700 | — | — |
| 2005-10-28 | $15.10 | $15.10 | 94,060 | — | — |
| 2005-10-27 | $14.65 | $14.65 | 70,760 | — | — |
| 2005-10-26 | $14.95 | $14.95 | 163,780 | — | — |
| 2005-10-25 | $15.40 | $15.40 | 76,580 | — | — |
| 2005-10-24 | $15.25 | $15.25 | 68,720 | — | — |
| 2005-10-21 | $14.95 | $14.95 | 101,840 | — | — |
| 2005-10-20 | $14.65 | $14.65 | 129,500 | — | — |
| 2005-10-19 | $15.35 | $15.35 | 128,000 | — | — |
| 2005-10-18 | $15.65 | $15.65 | 76,660 | — | — |
| 2005-10-17 | $16.30 | $16.30 | 107,400 | — | — |
| 2005-10-14 | $16.00 | $16.00 | 123,640 | — | — |
| 2005-10-13 | $16.60 | $16.60 | 183,540 | — | — |
| 2005-10-12 | $17.80 | $17.80 | 174,160 | — | — |
| 2005-10-11 | $18.05 | $18.05 | 89,380 | — | — |
| 2005-10-10 | $18.00 | $18.00 | 64,800 | — | — |
| 2005-10-07 | $17.80 | $17.80 | 107,040 | — | — |
| 2005-10-06 | $17.15 | $17.15 | 85,940 | — | — |
| 2005-10-05 | $16.25 | $16.25 | 106,040 | — | — |
| 2005-10-04 | $16.45 | $16.45 | 97,160 | — | — |
| 2005-10-03 | $17.10 | $17.10 | 83,940 | — | — |
| 2005-09-30 | $17.75 | $17.75 | 124,380 | — | — |
| 2005-09-29 | $17.60 | $17.60 | 174,600 | — | — |
| 2005-09-28 | $17.65 | $17.65 | 88,580 | — | — |
| 2005-09-27 | $17.70 | $17.70 | 184,200 | — | — |
| 2005-09-26 | $17.95 | $17.95 | 113,960 | — | — |
| 2005-09-23 | $17.95 | $17.95 | 92,900 | — | — |
| 2005-09-22 | $17.70 | $17.70 | 119,080 | — | — |
| 2005-09-21 | $18.40 | $18.40 | 94,980 | — | — |
| 2005-09-20 | $17.50 | $17.50 | 262,640 | — | — |
| 2005-09-19 | $17.75 | $17.75 | 316,860 | — | — |
| 2005-09-16 | $17.30 | $17.30 | 299,540 | — | — |
| 2005-09-15 | $17.35 | $17.35 | 140,480 | — | — |
| 2005-09-14 | $16.70 | $16.70 | 101,000 | — | — |
| 2005-09-13 | $15.75 | $15.75 | 57,040 | — | — |
| 2005-09-12 | $16.00 | $16.00 | 66,400 | — | — |
| 2005-09-09 | $16.25 | $16.25 | 74,480 | — | — |
| 2005-09-08 | $16.40 | $16.40 | 53,020 | — | — |
| 2005-09-07 | $15.80 | $15.80 | 46,140 | — | — |
| 2005-09-06 | $15.90 | $15.90 | 54,520 | — | — |
| 2005-09-02 | $16.00 | $16.00 | 66,400 | — | — |
| 2005-09-01 | $15.80 | $15.80 | 84,120 | — | — |
| 2005-08-31 | $15.05 | $15.05 | 70,700 | — | — |
| 2005-08-30 | $14.95 | $14.95 | 104,260 | — | — |
| 2005-08-29 | $15.30 | $15.30 | 95,760 | — | — |
| 2005-08-26 | $17.75 | $17.75 | 191,020 | — | — |
| 2005-08-25 | $14.45 | $14.45 | 74,980 | — | — |
| 2005-08-24 | $14.20 | $14.20 | 54,520 | — | — |
| 2005-08-23 | $14.65 | $14.65 | 48,120 | — | — |
| 2005-08-22 | $14.55 | $14.55 | 67,540 | — | — |
| 2005-08-19 | $14.80 | $14.80 | 66,100 | — | — |
| 2005-08-18 | $15.00 | $15.00 | 75,240 | — | — |
| 2005-08-17 | $15.65 | $15.65 | 111,780 | — | — |
| 2005-08-16 | $16.10 | $16.10 | 92,920 | — | — |
| 2005-08-15 | $15.85 | $15.85 | 108,560 | — | — |
| 2005-08-12 | $15.70 | $15.70 | 213,940 | — | — |
| 2005-08-11 | $15.85 | $15.85 | 228,160 | — | — |
| 2005-08-10 | $14.40 | $14.40 | 206,760 | — | — |
| 2005-08-09 | $13.75 | $13.75 | 148,240 | — | — |
| 2005-08-08 | $13.85 | $13.85 | 93,420 | — | — |
| 2005-08-05 | $14.60 | $14.60 | 81,760 | — | — |
| 2005-08-04 | $15.10 | $15.10 | 216,380 | — | — |
| 2005-08-03 | $15.45 | $15.45 | 314,400 | — | — |
| 2005-08-02 | $13.80 | $13.80 | 113,560 | — | — |
| 2005-08-01 | $13.25 | $13.25 | 47,360 | — | — |
| 2005-07-29 | $13.45 | $13.45 | 61,060 | — | — |
| 2005-07-28 | $13.60 | $13.60 | 72,240 | — | — |
| 2005-07-27 | $13.40 | $13.40 | 21,580 | — | — |
| 2005-07-26 | $13.40 | $13.40 | 38,720 | — | — |
| 2005-07-25 | $13.95 | $13.95 | 39,500 | — | — |
| 2005-07-22 | $14.05 | $14.05 | 50,220 | — | — |
| 2005-07-21 | $13.80 | $13.80 | 61,940 | — | — |
| 2005-07-20 | $13.00 | $13.00 | 71,440 | — | — |
| 2005-07-19 | $12.90 | $12.90 | 100,700 | — | — |
| 2005-07-18 | $12.70 | $12.70 | 97,500 | — | — |
| 2005-07-15 | $12.85 | $12.85 | 93,880 | — | — |
| 2005-07-14 | $13.50 | $13.50 | 107,000 | — | — |
| 2005-07-13 | $13.75 | $13.75 | 33,160 | — | — |
| 2005-07-12 | $13.90 | $13.90 | 64,580 | — | — |
| 2005-07-11 | $13.95 | $13.95 | 29,040 | — | — |
| 2005-07-08 | $13.75 | $13.75 | 34,320 | — | — |
| 2005-07-07 | $13.95 | $13.95 | 57,960 | — | — |
| 2005-07-06 | $13.75 | $13.75 | 48,740 | — | — |
| 2005-07-05 | $13.45 | $13.45 | 132,240 | — | — |
| 2005-07-01 | $13.90 | $13.90 | 81,720 | — | — |
| 2005-06-30 | $13.35 | $13.35 | 214,000 | — | — |
| 2005-06-29 | $12.95 | $12.95 | 128,660 | — | — |
| 2005-06-28 | $12.00 | $12.00 | 52,120 | — | — |
| 2005-06-27 | $12.25 | $12.25 | 88,580 | — | — |
| 2005-06-24 | $12.60 | $12.60 | 91,660 | — | — |
| 2005-06-23 | $12.65 | $12.65 | 124,200 | — | — |
| 2005-06-22 | $12.55 | $12.55 | 90,720 | — | — |
| 2005-06-21 | $13.20 | $13.20 | 62,680 | — | — |
| 2005-06-20 | $12.55 | $12.55 | 95,740 | — | — |
| 2005-06-17 | $13.30 | $13.30 | 109,940 | — | — |
| 2005-06-16 | $13.15 | $13.15 | 77,740 | — | — |
| 2005-06-15 | $12.80 | $12.80 | 61,360 | — | — |
| 2005-06-14 | $12.50 | $12.50 | 64,640 | — | — |
| 2005-06-13 | $12.60 | $12.60 | 148,480 | — | — |
| 2005-06-10 | $11.80 | $11.80 | 46,680 | — | — |
| 2005-06-09 | $11.40 | $11.40 | 55,820 | — | — |
| 2005-06-08 | $11.50 | $11.50 | 60,320 | — | — |
| 2005-06-07 | $11.40 | $11.40 | 43,920 | — | — |
| 2005-06-06 | $11.60 | $11.60 | 61,900 | — | — |
| 2005-06-03 | $11.55 | $11.55 | 61,620 | — | — |
| 2005-06-02 | $11.60 | $11.60 | 59,660 | — | — |
| 2005-06-01 | $11.70 | $11.70 | 66,160 | — | — |
| 2005-05-31 | $11.55 | $11.55 | 102,460 | — | — |
| 2005-05-27 | $12.05 | $12.05 | 142,740 | — | — |
| 2005-05-26 | $11.25 | $11.25 | 34,560 | — | — |
| 2005-05-25 | $11.40 | $11.40 | 58,140 | — | — |
| 2005-05-24 | $11.35 | $11.35 | 129,520 | — | — |
| 2005-05-23 | $11.90 | $11.90 | 80,040 | — | — |
| 2005-05-20 | $10.40 | $10.40 | 38,560 | — | — |
| 2005-05-19 | $10.55 | $10.55 | 36,780 | — | — |
| 2005-05-18 | $10.65 | $10.65 | 37,140 | — | — |
| 2005-05-17 | $10.25 | $10.25 | 72,540 | — | — |
| 2005-05-16 | $10.20 | $10.20 | 46,960 | — | — |
| 2005-05-13 | $10.45 | $10.45 | 56,520 | — | — |
| 2005-05-12 | $11.05 | $11.05 | 41,380 | — | — |
| 2005-05-11 | $11.55 | $11.55 | 36,100 | — | — |
| 2005-05-10 | $11.95 | $11.95 | 66,980 | — | — |
| 2005-05-09 | $11.50 | $11.50 | 18,900 | — | — |
| 2005-05-06 | $11.35 | $11.35 | 31,620 | — | — |
| 2005-05-05 | $11.35 | $11.35 | 32,740 | — | — |
| 2005-05-04 | $11.45 | $11.45 | 53,220 | — | — |
| 2005-05-03 | $11.40 | $11.40 | 49,580 | — | — |
| 2005-05-02 | $11.50 | $11.50 | 59,940 | — | — |
| 2005-04-29 | $11.80 | $11.80 | 58,140 | — | — |
| 2005-04-28 | $11.75 | $11.75 | 74,960 | — | — |
| 2005-04-27 | $11.65 | $11.65 | 92,340 | — | — |
| 2005-04-26 | $12.20 | $12.20 | 57,280 | — | — |
| 2005-04-25 | $12.40 | $12.40 | 40,340 | — | — |
| 2005-04-22 | $12.15 | $12.15 | 58,840 | — | — |
| 2005-04-21 | $12.05 | $12.05 | 49,620 | — | — |
| 2005-04-20 | $12.35 | $12.35 | 62,480 | — | — |
| 2005-04-19 | $13.05 | $13.05 | 92,420 | — | — |
| 2005-04-18 | $12.75 | $12.75 | 37,960 | — | — |
| 2005-04-15 | $12.00 | $12.00 | 61,840 | — | — |
| 2005-04-14 | $12.35 | $12.35 | 88,900 | — | — |
| 2005-04-13 | $13.45 | $13.45 | 86,940 | — | — |
| 2005-04-12 | $13.55 | $13.55 | 35,700 | — | — |
| 2005-04-11 | $13.75 | $13.75 | 50,140 | — | — |
| 2005-04-08 | $13.80 | $13.80 | 45,860 | — | — |
| 2005-04-07 | $14.35 | $14.35 | 28,540 | — | — |
| 2005-04-06 | $14.25 | $14.25 | 35,460 | — | — |
| 2005-04-05 | $14.10 | $14.10 | 114,640 | — | — |
| 2005-04-04 | $14.05 | $14.05 | 92,140 | — | — |
| 2005-04-01 | $14.75 | $14.75 | 66,620 | — | — |
| 2005-03-31 | $14.35 | $14.35 | 117,700 | — | — |
| 2005-03-30 | $13.50 | $13.50 | 39,180 | — | — |
| 2005-03-29 | $13.65 | $13.65 | 99,800 | — | — |
| 2005-03-28 | $14.15 | $14.15 | 62,940 | — | — |
| 2005-03-24 | $14.20 | $14.20 | 83,440 | — | — |
| 2005-03-23 | $14.20 | $14.20 | 66,680 | — | — |
| 2005-03-22 | $14.55 | $14.55 | 108,280 | — | — |
| 2005-03-21 | $15.25 | $15.25 | 58,380 | — | — |
| 2005-03-18 | $15.60 | $15.60 | 43,540 | — | — |
| 2005-03-17 | $16.05 | $16.05 | 49,800 | — | — |
| 2005-03-16 | $16.05 | $16.05 | 65,540 | — | — |
| 2005-03-15 | $16.75 | $16.75 | 46,840 | — | — |
| 2005-03-14 | $16.45 | $16.45 | 41,680 | — | — |
| 2005-03-11 | $16.50 | $16.50 | 64,020 | — | — |
| 2005-03-10 | $16.45 | $16.45 | 39,940 | — | — |
| 2005-03-09 | $16.75 | $16.75 | 68,140 | — | — |
| 2005-03-08 | $16.65 | $16.65 | 107,920 | — | — |
| 2005-03-07 | $15.90 | $15.90 | 42,440 | — | — |
| 2005-03-04 | $15.75 | $15.75 | 90,100 | — | — |
| 2005-03-03 | $15.80 | $15.80 | 41,640 | — | — |
| 2005-03-02 | $15.55 | $15.55 | 56,560 | — | — |
| 2005-03-01 | $15.15 | $15.15 | 58,620 | — | — |
| 2005-02-28 | $15.45 | $15.45 | 28,600 | — | — |
| 2005-02-25 | $15.40 | $15.40 | 39,940 | — | — |
| 2005-02-24 | $15.15 | $15.15 | 68,860 | — | — |
| 2005-02-23 | $15.50 | $15.50 | 51,740 | — | — |
| 2005-02-22 | $15.70 | $15.70 | 77,640 | — | — |
| 2005-02-18 | $15.70 | $15.70 | 37,800 | — | — |
| 2005-02-17 | $15.85 | $15.85 | 92,700 | — | — |
| 2005-02-16 | $15.30 | $15.30 | 79,340 | — | — |
| 2005-02-15 | $15.00 | $15.00 | 58,400 | — | — |
| 2005-02-14 | $15.20 | $15.20 | 111,600 | — | — |
| 2005-02-11 | $14.95 | $14.95 | 108,060 | — | — |
| 2005-02-10 | $14.15 | $14.15 | 178,240 | — | — |
| 2005-02-09 | $13.70 | $13.70 | 70,660 | — | — |
| 2005-02-08 | $13.45 | $13.45 | 73,340 | — | — |
| 2005-02-07 | $13.15 | $13.15 | 61,580 | — | — |
| 2005-02-04 | $13.40 | $13.40 | 63,340 | — | — |
| 2005-02-03 | $13.30 | $13.30 | 105,000 | — | — |
| 2005-02-02 | $13.50 | $13.50 | 42,320 | — | — |
| 2005-02-01 | $13.75 | $13.75 | 22,900 | — | — |
| 2005-01-31 | $13.50 | $13.50 | 23,300 | — | — |
| 2005-01-28 | $13.65 | $13.65 | 37,600 | — | — |
| 2005-01-27 | $13.55 | $13.55 | 68,840 | — | — |
| 2005-01-26 | $13.45 | $13.45 | 22,620 | — | — |
| 2005-01-25 | $13.20 | $13.20 | 69,700 | — | — |
| 2005-01-24 | $13.70 | $13.70 | 75,080 | — | — |
| 2005-01-21 | $14.20 | $14.20 | 39,060 | — | — |
| 2005-01-20 | $13.80 | $13.80 | 23,920 | — | — |
| 2005-01-19 | $13.70 | $13.70 | 49,660 | — | — |
| 2005-01-18 | $13.85 | $13.85 | 29,300 | — | — |
| 2005-01-14 | $13.55 | $13.55 | 33,920 | — | — |
| 2005-01-13 | $13.95 | $13.95 | 43,720 | — | — |
| 2005-01-12 | $13.80 | $13.80 | 94,180 | — | — |
| 2005-01-11 | $14.10 | $14.10 | 139,740 | — | — |
| 2005-01-10 | $13.75 | $13.75 | 112,200 | — | — |
| 2005-01-07 | $13.40 | $13.40 | 38,020 | — | — |
| 2005-01-06 | $13.40 | $13.40 | 66,680 | — | — |
| 2005-01-05 | $13.80 | $13.80 | 55,280 | — | — |
| 2005-01-04 | $13.70 | $13.70 | 85,520 | — | — |
| 2005-01-03 | $14.20 | $14.20 | 40,520 | — | — |