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
- 2001-06-18 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 | $22.96 | $27.32 | 239,700 | — | — |
| 2005-12-29 | $22.69 | $27.00 | 411,200 | — | — |
| 2005-12-28 | $22.77 | $27.09 | 349,000 | — | — |
| 2005-12-27 | $22.28 | $26.51 | 413,600 | — | — |
| 2005-12-23 | $22.70 | $27.01 | 210,200 | — | — |
| 2005-12-22 | $22.64 | $26.94 | 225,400 | — | — |
| 2005-12-21 | $22.52 | $26.79 | 375,900 | — | — |
| 2005-12-20 | $22.60 | $26.89 | 282,400 | — | — |
| 2005-12-19 | $22.51 | $26.78 | 359,300 | — | — |
| 2005-12-16 | $22.89 | $27.23 | 270,300 | — | — |
| 2005-12-15 | $23.45 | $27.90 | 280,700 | — | — |
| 2005-12-14 | $24.13 | $28.71 | 233,900 | — | — |
| 2005-12-13 | $23.84 | $28.36 | 331,200 | — | — |
| 2005-12-12 | $23.67 | $28.16 | 283,400 | — | — |
| 2005-12-09 | $23.21 | $27.62 | 336,100 | — | — |
| 2005-12-08 | $23.44 | $27.89 | 648,200 | — | — |
| 2005-12-07 | $23.17 | $27.57 | 434,100 | — | — |
| 2005-12-06 | $23.15 | $27.54 | 273,100 | — | — |
| 2005-12-05 | $23.08 | $27.46 | 498,600 | — | — |
| 2005-12-02 | $22.70 | $27.01 | 342,900 | — | — |
| 2005-12-01 | $22.60 | $26.89 | 699,700 | — | — |
| 2005-11-30 | $21.87 | $26.02 | 424,800 | — | — |
| 2005-11-29 | $21.87 | $26.02 | 304,800 | — | — |
| 2005-11-28 | $22.05 | $26.24 | 319,600 | — | — |
| 2005-11-25 | $22.72 | $27.03 | 50,000 | — | — |
| 2005-11-23 | $22.79 | $27.12 | 351,600 | — | — |
| 2005-11-22 | $23.19 | $27.59 | 452,000 | — | — |
| 2005-11-21 | $22.47 | $26.73 | 571,400 | — | — |
| 2005-11-18 | $22.06 | $26.25 | 369,600 | — | — |
| 2005-11-17 | $21.82 | $25.96 | 655,500 | — | — |
| 2005-11-16 | $21.73 | $25.85 | 628,500 | — | — |
| 2005-11-15 | $21.63 | $25.74 | 733,100 | — | — |
| 2005-11-14 | $22.12 | $26.32 | 526,800 | — | — |
| 2005-11-11 | $21.75 | $25.88 | 629,100 | — | — |
| 2005-11-10 | $21.90 | $26.06 | 660,700 | — | — |
| 2005-11-09 | $22.85 | $27.19 | 871,600 | — | — |
| 2005-11-08 | $22.73 | $27.04 | 600,400 | — | — |
| 2005-11-07 | $22.70 | $27.01 | 513,200 | — | — |
| 2005-11-04 | $22.99 | $27.35 | 953,100 | — | — |
| 2005-11-03 | $23.92 | $28.46 | 460,500 | — | — |
| 2005-11-02 | $23.06 | $27.44 | 530,800 | — | — |
| 2005-11-01 | $22.40 | $26.65 | 406,500 | — | — |
| 2005-10-31 | $22.21 | $26.43 | 489,300 | — | — |
| 2005-10-28 | $21.65 | $25.76 | 538,300 | — | — |
| 2005-10-27 | $21.51 | $25.59 | 605,400 | — | — |
| 2005-10-26 | $21.95 | $26.12 | 543,700 | — | — |
| 2005-10-25 | $21.61 | $25.71 | 606,500 | — | — |
| 2005-10-24 | $21.60 | $25.70 | 1,503,700 | — | — |
| 2005-10-21 | $21.36 | $25.41 | 720,100 | — | — |
| 2005-10-20 | $20.60 | $24.51 | 722,200 | — | — |
| 2005-10-19 | $21.26 | $25.30 | 931,100 | — | — |
| 2005-10-18 | $20.69 | $24.62 | 995,100 | — | — |
| 2005-10-17 | $22.31 | $26.54 | 449,700 | — | — |
| 2005-10-14 | $22.02 | $26.20 | 913,800 | — | — |
| 2005-10-13 | $21.95 | $26.12 | 1,286,200 | — | — |
| 2005-10-12 | $23.04 | $27.41 | 511,400 | — | — |
| 2005-10-11 | $23.44 | $27.89 | 320,000 | — | — |
| 2005-10-10 | $22.88 | $27.22 | 725,100 | — | — |
| 2005-10-07 | $22.91 | $27.26 | 426,000 | — | — |
| 2005-10-06 | $22.76 | $27.08 | 1,191,700 | — | — |
| 2005-10-05 | $23.29 | $27.71 | 1,222,700 | — | — |
| 2005-10-04 | $24.13 | $28.71 | 575,100 | — | — |
| 2005-10-03 | $24.69 | $29.38 | 394,500 | — | — |
| 2005-09-30 | $24.69 | $29.38 | 455,800 | — | — |
| 2005-09-29 | $25.57 | $30.42 | 283,800 | — | — |
| 2005-09-28 | $25.43 | $30.26 | 473,500 | — | — |
| 2005-09-27 | $24.71 | $29.40 | 401,500 | — | — |
| 2005-09-26 | $25.00 | $29.74 | 723,900 | — | — |
| 2005-09-23 | $25.20 | $29.98 | 198,900 | — | — |
| 2005-09-22 | $25.80 | $30.70 | 487,200 | — | — |
| 2005-09-21 | $25.62 | $30.48 | 224,500 | — | — |
| 2005-09-20 | $25.20 | $29.98 | 236,300 | — | — |
| 2005-09-19 | $25.58 | $30.44 | 416,500 | — | — |
| 2005-09-16 | $25.00 | $29.74 | 269,700 | — | — |
| 2005-09-15 | $25.16 | $29.94 | 190,400 | — | — |
| 2005-09-14 | $25.18 | $29.96 | 295,600 | — | — |
| 2005-09-13 | $24.73 | $29.42 | 282,200 | — | — |
| 2005-09-12 | $25.15 | $29.92 | 383,200 | — | — |
| 2005-09-09 | $25.46 | $30.29 | 316,800 | — | — |
| 2005-09-08 | $24.85 | $29.57 | 529,500 | — | — |
| 2005-09-07 | $24.92 | $29.65 | 666,200 | — | — |
| 2005-09-06 | $25.39 | $30.21 | 369,300 | — | — |
| 2005-09-02 | $25.28 | $30.08 | 371,900 | — | — |
| 2005-09-01 | $25.34 | $30.15 | 686,600 | — | — |
| 2005-08-31 | $24.47 | $29.11 | 838,500 | — | — |
| 2005-08-30 | $23.65 | $28.14 | 411,100 | — | — |
| 2005-08-29 | $23.68 | $28.17 | 364,100 | — | — |
| 2005-08-26 | $23.40 | $27.84 | 210,200 | — | — |
| 2005-08-25 | $23.59 | $28.07 | 266,300 | — | — |
| 2005-08-24 | $23.49 | $27.95 | 221,100 | — | — |
| 2005-08-23 | $23.47 | $27.92 | 409,700 | — | — |
| 2005-08-22 | $23.21 | $27.62 | 347,200 | — | — |
| 2005-08-19 | $22.79 | $27.12 | 241,800 | — | — |
| 2005-08-18 | $22.39 | $26.64 | 509,900 | — | — |
| 2005-08-17 | $22.45 | $26.71 | 963,300 | — | — |
| 2005-08-16 | $23.07 | $27.45 | 542,500 | — | — |
| 2005-08-15 | $23.75 | $28.26 | 289,800 | — | — |
| 2005-08-12 | $23.76 | $28.27 | 257,300 | — | — |
| 2005-08-11 | $23.95 | $28.50 | 337,400 | — | — |
| 2005-08-10 | $23.45 | $27.90 | 319,600 | — | — |
| 2005-08-09 | $23.35 | $27.78 | 194,800 | — | — |
| 2005-08-08 | $23.13 | $27.52 | 343,900 | — | — |
| 2005-08-05 | $22.57 | $26.85 | 279,300 | — | — |
| 2005-08-04 | $22.86 | $27.20 | 210,500 | — | — |
| 2005-08-03 | $23.00 | $27.37 | 410,600 | — | — |
| 2005-08-02 | $22.32 | $26.56 | 288,200 | — | — |
| 2005-08-01 | $22.03 | $26.21 | 239,500 | — | — |
| 2005-07-29 | $21.71 | $25.83 | 313,100 | — | — |
| 2005-07-28 | $21.57 | $25.66 | 252,900 | — | — |
| 2005-07-27 | $21.50 | $25.58 | 336,800 | — | — |
| 2005-07-26 | $21.56 | $25.65 | 335,200 | — | — |
| 2005-07-25 | $21.69 | $25.81 | 471,700 | — | — |
| 2005-07-22 | $21.21 | $25.24 | 263,700 | — | — |
| 2005-07-21 | $20.68 | $24.61 | 433,500 | — | — |
| 2005-07-20 | $20.91 | $24.88 | 371,100 | — | — |
| 2005-07-19 | $21.06 | $25.06 | 636,900 | — | — |
| 2005-07-18 | $21.04 | $25.03 | 365,200 | — | — |
| 2005-07-15 | $21.46 | $25.53 | 320,700 | — | — |
| 2005-07-14 | $21.78 | $25.91 | 517,000 | — | — |
| 2005-07-13 | $22.30 | $26.53 | 350,800 | — | — |
| 2005-07-12 | $22.42 | $26.68 | 771,200 | — | — |
| 2005-07-11 | $21.99 | $26.16 | 412,000 | — | — |
| 2005-07-08 | $22.35 | $26.59 | 719,400 | — | — |
| 2005-07-07 | $21.46 | $25.53 | 483,200 | — | — |
| 2005-07-06 | $21.42 | $25.49 | 492,600 | — | — |
| 2005-07-05 | $21.18 | $25.20 | 577,000 | — | — |
| 2005-07-01 | $20.75 | $24.69 | 366,800 | — | — |
| 2005-06-30 | $20.30 | $24.15 | 366,700 | — | — |
| 2005-06-29 | $20.14 | $23.96 | 268,200 | — | — |
| 2005-06-28 | $20.09 | $23.90 | 659,000 | — | — |
| 2005-06-27 | $19.87 | $23.64 | 282,700 | — | — |
| 2005-06-24 | $19.58 | $23.30 | 257,000 | — | — |
| 2005-06-23 | $19.23 | $22.88 | 228,500 | — | — |
| 2005-06-22 | $19.10 | $22.73 | 456,700 | — | — |
| 2005-06-21 | $19.31 | $22.98 | 310,800 | — | — |
| 2005-06-20 | $19.69 | $23.43 | 377,300 | — | — |
| 2005-06-17 | $19.85 | $23.62 | 484,700 | — | — |
| 2005-06-16 | $19.51 | $23.21 | 468,000 | — | — |
| 2005-06-15 | $19.24 | $22.89 | 381,100 | — | — |
| 2005-06-14 | $19.38 | $23.06 | 531,700 | — | — |
| 2005-06-13 | $19.11 | $22.74 | 486,300 | — | — |
| 2005-06-10 | $19.15 | $22.78 | 328,300 | — | — |
| 2005-06-09 | $19.00 | $22.61 | 304,400 | — | — |
| 2005-06-08 | $18.70 | $22.25 | 511,700 | — | — |
| 2005-06-07 | $18.36 | $21.84 | 190,800 | — | — |
| 2005-06-06 | $18.59 | $22.12 | 258,800 | — | — |
| 2005-06-03 | $18.21 | $21.67 | 117,200 | — | — |
| 2005-06-02 | $18.22 | $21.68 | 210,100 | — | — |
| 2005-06-01 | $18.00 | $21.42 | 184,100 | — | — |
| 2005-05-31 | $17.62 | $20.96 | 346,300 | — | — |
| 2005-05-27 | $18.23 | $21.69 | 167,000 | — | — |
| 2005-05-26 | $17.90 | $21.30 | 198,200 | — | — |
| 2005-05-25 | $17.75 | $21.12 | 359,200 | — | — |
| 2005-05-24 | $17.33 | $20.62 | 179,900 | — | — |
| 2005-05-23 | $17.08 | $20.32 | 130,400 | — | — |
| 2005-05-20 | $16.86 | $20.06 | 112,200 | — | — |
| 2005-05-19 | $17.14 | $20.39 | 119,600 | — | — |
| 2005-05-18 | $16.93 | $20.14 | 467,800 | — | — |
| 2005-05-17 | $16.60 | $19.75 | 374,900 | — | — |
| 2005-05-16 | $16.32 | $19.42 | 727,500 | — | — |
| 2005-05-13 | $16.39 | $19.50 | 1,112,000 | — | — |
| 2005-05-12 | $17.06 | $20.30 | 242,200 | — | — |
| 2005-05-11 | $17.56 | $20.89 | 265,900 | — | — |
| 2005-05-10 | $17.39 | $20.69 | 350,200 | — | — |
| 2005-05-09 | $17.45 | $20.76 | 450,500 | — | — |
| 2005-05-06 | $18.15 | $20.58 | 392,800 | — | — |
| 2005-05-05 | $18.10 | $20.52 | 362,300 | — | — |
| 2005-05-04 | $17.89 | $20.29 | 252,800 | — | — |
| 2005-05-03 | $17.67 | $20.04 | 246,200 | — | — |
| 2005-05-02 | $17.85 | $20.24 | 596,800 | — | — |
| 2005-04-29 | $17.49 | $19.83 | 645,300 | — | — |
| 2005-04-28 | $17.03 | $19.31 | 413,400 | — | — |
| 2005-04-27 | $17.40 | $19.73 | 362,100 | — | — |
| 2005-04-26 | $17.66 | $20.02 | 250,500 | — | — |
| 2005-04-25 | $18.04 | $20.46 | 359,800 | — | — |
| 2005-04-22 | $17.79 | $20.17 | 446,900 | — | — |
| 2005-04-21 | $17.55 | $19.90 | 738,900 | — | — |
| 2005-04-20 | $17.25 | $19.56 | 467,500 | — | — |
| 2005-04-19 | $17.36 | $19.68 | 197,500 | — | — |
| 2005-04-18 | $16.90 | $19.16 | 518,900 | — | — |
| 2005-04-15 | $16.88 | $19.14 | 870,000 | — | — |
| 2005-04-14 | $17.01 | $19.29 | 505,100 | — | — |
| 2005-04-13 | $17.06 | $19.34 | 603,600 | — | — |
| 2005-04-12 | $17.43 | $19.76 | 333,000 | — | — |
| 2005-04-11 | $17.59 | $19.94 | 148,000 | — | — |
| 2005-04-08 | $17.71 | $20.08 | 243,300 | — | — |
| 2005-04-07 | $17.72 | $20.09 | 333,100 | — | — |
| 2005-04-06 | $17.76 | $20.14 | 265,700 | — | — |
| 2005-04-05 | $17.41 | $19.74 | 326,200 | — | — |
| 2005-04-04 | $17.63 | $19.99 | 363,800 | — | — |
| 2005-04-01 | $17.49 | $19.83 | 260,800 | — | — |
| 2005-03-31 | $17.14 | $19.43 | 279,400 | — | — |
| 2005-03-30 | $16.81 | $19.06 | 928,600 | — | — |
| 2005-03-29 | $16.80 | $19.05 | 505,200 | — | — |
| 2005-03-28 | $16.87 | $19.13 | 283,600 | — | — |
| 2005-03-24 | $17.10 | $19.39 | 199,600 | — | — |
| 2005-03-23 | $16.96 | $19.23 | 619,800 | — | — |
| 2005-03-22 | $17.53 | $19.88 | 442,500 | — | — |
| 2005-03-21 | $18.09 | $20.51 | 286,400 | — | — |
| 2005-03-18 | $18.47 | $20.94 | 421,700 | — | — |
| 2005-03-17 | $18.55 | $21.03 | 535,300 | — | — |
| 2005-03-16 | $17.95 | $20.35 | 402,400 | — | — |
| 2005-03-15 | $17.81 | $20.19 | 348,600 | — | — |
| 2005-03-14 | $18.05 | $20.47 | 160,200 | — | — |
| 2005-03-11 | $18.13 | $20.56 | 202,000 | — | — |
| 2005-03-10 | $17.96 | $20.36 | 617,200 | — | — |
| 2005-03-09 | $18.18 | $20.61 | 622,800 | — | — |
| 2005-03-08 | $18.30 | $20.75 | 372,400 | — | — |
| 2005-03-07 | $18.39 | $20.85 | 531,100 | — | — |
| 2005-03-04 | $18.35 | $20.81 | 725,300 | — | — |
| 2005-03-03 | $17.84 | $20.23 | 537,300 | — | — |
| 2005-03-02 | $17.64 | $20.00 | 665,900 | — | — |
| 2005-03-01 | $17.79 | $20.17 | 624,000 | — | — |
| 2005-02-28 | $18.20 | $20.64 | 1,009,300 | — | — |
| 2005-02-25 | $17.75 | $20.13 | 839,300 | — | — |
| 2005-02-24 | $17.42 | $19.75 | 312,000 | — | — |
| 2005-02-23 | $17.40 | $19.73 | 441,200 | — | — |
| 2005-02-22 | $17.34 | $19.66 | 1,030,800 | — | — |
| 2005-02-18 | $17.33 | $19.65 | 512,300 | — | — |
| 2005-02-17 | $17.03 | $19.31 | 513,600 | — | — |
| 2005-02-16 | $16.88 | $19.14 | 653,400 | — | — |
| 2005-02-15 | $16.67 | $18.90 | 788,700 | — | — |
| 2005-02-14 | $16.42 | $18.62 | 811,200 | — | — |
| 2005-02-11 | $16.40 | $18.60 | 641,900 | — | — |
| 2005-02-10 | $15.96 | $18.10 | 338,000 | — | — |
| 2005-02-09 | $15.59 | $17.68 | 404,900 | — | — |
| 2005-02-08 | $15.78 | $17.89 | 273,600 | — | — |
| 2005-02-07 | $15.73 | $17.84 | 303,700 | — | — |
| 2005-02-04 | $15.99 | $18.13 | 351,600 | — | — |
| 2005-02-03 | $15.84 | $17.96 | 458,200 | — | — |
| 2005-02-02 | $16.18 | $18.35 | 640,500 | — | — |
| 2005-02-01 | $15.67 | $17.77 | 330,100 | — | — |
| 2005-01-31 | $15.32 | $17.37 | 332,400 | — | — |
| 2005-01-28 | $15.37 | $17.43 | 343,200 | — | — |
| 2005-01-27 | $15.61 | $17.70 | 208,800 | — | — |
| 2005-01-26 | $15.43 | $17.50 | 349,000 | — | — |
| 2005-01-25 | $15.34 | $17.39 | 620,300 | — | — |
| 2005-01-24 | $15.45 | $17.52 | 495,300 | — | — |
| 2005-01-21 | $15.32 | $17.37 | 327,300 | — | — |
| 2005-01-20 | $15.10 | $17.12 | 497,300 | — | — |
| 2005-01-19 | $15.42 | $17.48 | 528,500 | — | — |
| 2005-01-18 | $15.78 | $17.89 | 793,600 | — | — |
| 2005-01-14 | $15.42 | $17.48 | 603,000 | — | — |
| 2005-01-13 | $15.29 | $17.34 | 523,100 | — | — |
| 2005-01-12 | $15.24 | $17.28 | 440,800 | — | — |
| 2005-01-11 | $15.04 | $17.05 | 265,100 | — | — |
| 2005-01-10 | $15.04 | $17.05 | 393,200 | — | — |
| 2005-01-07 | $14.75 | $16.72 | 393,600 | — | — |
| 2005-01-06 | $14.93 | $16.93 | 457,900 | — | — |
| 2005-01-05 | $14.69 | $16.66 | 361,200 | — | — |
| 2005-01-04 | $14.71 | $16.68 | 808,000 | — | — |
| 2005-01-03 | $15.34 | $17.39 | 480,000 | — | — |