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
- 1999-06-25 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 | $19.62 | $23.00 | 15,100 | — | — |
| 2005-12-29 | $20.41 | $23.92 | 3,600 | — | — |
| 2005-12-28 | $20.78 | $24.36 | 15,900 | — | — |
| 2005-12-27 | $20.60 | $24.15 | 6,100 | — | — |
| 2005-12-23 | $20.77 | $24.35 | 1,900 | — | — |
| 2005-12-22 | $20.99 | $24.60 | 15,400 | — | — |
| 2005-12-21 | $20.66 | $24.22 | 3,800 | — | — |
| 2005-12-20 | $20.78 | $24.36 | 4,300 | — | — |
| 2005-12-19 | $20.90 | $24.50 | 14,400 | — | — |
| 2005-12-16 | $21.50 | $25.20 | 79,700 | — | — |
| 2005-12-15 | $20.99 | $24.60 | 22,200 | — | — |
| 2005-12-14 | $20.92 | $24.43 | 17,900 | — | — |
| 2005-12-13 | $21.42 | $25.01 | 19,700 | — | — |
| 2005-12-12 | $21.20 | $24.75 | 17,700 | — | — |
| 2005-12-09 | $21.00 | $24.52 | 3,900 | — | — |
| 2005-12-08 | $20.94 | $24.45 | 7,600 | — | — |
| 2005-12-07 | $20.94 | $24.45 | 13,600 | — | — |
| 2005-12-06 | $21.37 | $24.95 | 36,700 | — | — |
| 2005-12-05 | $20.65 | $24.11 | 9,700 | — | — |
| 2005-12-02 | $21.00 | $24.52 | 19,500 | — | — |
| 2005-12-01 | $21.05 | $24.58 | 14,800 | — | — |
| 2005-11-30 | $20.19 | $23.57 | 18,900 | — | — |
| 2005-11-29 | $20.31 | $23.72 | 14,200 | — | — |
| 2005-11-28 | $20.92 | $24.43 | 10,900 | — | — |
| 2005-11-25 | $21.98 | $25.67 | 5,700 | — | — |
| 2005-11-23 | $21.97 | $25.65 | 6,900 | — | — |
| 2005-11-22 | $21.87 | $25.54 | 26,200 | — | — |
| 2005-11-21 | $21.52 | $25.13 | 24,100 | — | — |
| 2005-11-18 | $21.00 | $24.52 | 14,000 | — | — |
| 2005-11-17 | $20.50 | $23.94 | 17,300 | — | — |
| 2005-11-16 | $20.14 | $23.52 | 20,800 | — | — |
| 2005-11-15 | $20.18 | $23.56 | 34,800 | — | — |
| 2005-11-14 | $20.65 | $24.11 | 20,100 | — | — |
| 2005-11-11 | $21.50 | $25.10 | 19,900 | — | — |
| 2005-11-10 | $21.54 | $25.15 | 34,600 | — | — |
| 2005-11-09 | $20.24 | $23.63 | 23,500 | — | — |
| 2005-11-08 | $19.70 | $23.00 | 24,400 | — | — |
| 2005-11-07 | $19.80 | $23.12 | 12,200 | — | — |
| 2005-11-04 | $18.64 | $21.77 | 20,700 | — | — |
| 2005-11-03 | $18.12 | $21.16 | 19,800 | — | — |
| 2005-11-02 | $18.03 | $21.05 | 20,200 | — | — |
| 2005-11-01 | $17.86 | $20.85 | 26,500 | — | — |
| 2005-10-31 | $18.38 | $21.46 | 21,800 | — | — |
| 2005-10-28 | $17.30 | $20.20 | 12,600 | — | — |
| 2005-10-27 | $16.85 | $19.67 | 13,600 | — | — |
| 2005-10-26 | $17.62 | $20.57 | 25,900 | — | — |
| 2005-10-25 | $17.60 | $20.55 | 41,600 | — | — |
| 2005-10-24 | $17.90 | $20.90 | 13,600 | — | — |
| 2005-10-21 | $16.49 | $19.25 | 47,300 | — | — |
| 2005-10-20 | $15.86 | $18.52 | 14,100 | — | — |
| 2005-10-19 | $16.37 | $19.11 | 21,600 | — | — |
| 2005-10-18 | $15.85 | $18.51 | 3,400 | — | — |
| 2005-10-17 | $16.08 | $18.78 | 8,400 | — | — |
| 2005-10-14 | $16.40 | $19.15 | 9,900 | — | — |
| 2005-10-13 | $16.27 | $19.00 | 5,600 | — | — |
| 2005-10-12 | $16.16 | $18.87 | 10,800 | — | — |
| 2005-10-11 | $16.10 | $18.80 | 14,700 | — | — |
| 2005-10-10 | $16.47 | $19.23 | 12,400 | — | — |
| 2005-10-07 | $16.55 | $19.32 | 9,900 | — | — |
| 2005-10-06 | $16.65 | $19.44 | 17,400 | — | — |
| 2005-10-05 | $17.91 | $20.91 | 13,200 | — | — |
| 2005-10-04 | $18.21 | $21.26 | 6,800 | — | — |
| 2005-10-03 | $18.16 | $21.20 | 18,600 | — | — |
| 2005-09-30 | $18.41 | $21.50 | 5,400 | — | — |
| 2005-09-29 | $17.96 | $20.97 | 7,100 | — | — |
| 2005-09-28 | $17.07 | $19.93 | 8,000 | — | — |
| 2005-09-27 | $17.71 | $20.68 | 17,400 | — | — |
| 2005-09-26 | $17.96 | $20.97 | 38,500 | — | — |
| 2005-09-23 | $17.49 | $20.42 | 9,300 | — | — |
| 2005-09-22 | $17.11 | $19.98 | 10,700 | — | — |
| 2005-09-21 | $16.34 | $19.08 | 9,400 | — | — |
| 2005-09-20 | $16.99 | $19.84 | 17,200 | — | — |
| 2005-09-19 | $16.60 | $19.38 | 17,000 | — | — |
| 2005-09-16 | $16.58 | $19.36 | 62,100 | — | — |
| 2005-09-15 | $16.26 | $18.99 | 21,600 | — | — |
| 2005-09-14 | $16.08 | $18.68 | 10,700 | — | — |
| 2005-09-13 | $16.15 | $18.76 | 10,600 | — | — |
| 2005-09-12 | $16.17 | $18.79 | 11,100 | — | — |
| 2005-09-09 | $16.60 | $19.29 | 7,800 | — | — |
| 2005-09-08 | $16.76 | $19.47 | 23,500 | — | — |
| 2005-09-07 | $17.93 | $20.83 | 12,600 | — | — |
| 2005-09-06 | $17.71 | $20.58 | 17,600 | — | — |
| 2005-09-02 | $16.54 | $19.22 | 31,300 | — | — |
| 2005-09-01 | $16.31 | $18.95 | 14,700 | — | — |
| 2005-08-31 | $16.47 | $19.14 | 9,800 | — | — |
| 2005-08-30 | $16.15 | $18.76 | 23,700 | — | — |
| 2005-08-29 | $16.40 | $19.05 | 27,300 | — | — |
| 2005-08-26 | $16.18 | $18.80 | 11,100 | — | — |
| 2005-08-25 | $16.42 | $19.08 | 5,600 | — | — |
| 2005-08-24 | $16.48 | $19.15 | 5,600 | — | — |
| 2005-08-23 | $16.27 | $18.90 | 9,000 | — | — |
| 2005-08-22 | $16.16 | $18.78 | 4,700 | — | — |
| 2005-08-19 | $16.11 | $18.72 | 5,000 | — | — |
| 2005-08-18 | $16.02 | $18.61 | 16,900 | — | — |
| 2005-08-17 | $16.70 | $19.40 | 11,100 | — | — |
| 2005-08-16 | $16.70 | $19.40 | 11,600 | — | — |
| 2005-08-15 | $17.58 | $20.43 | 9,000 | — | — |
| 2005-08-12 | $17.13 | $19.90 | 9,800 | — | — |
| 2005-08-11 | $17.83 | $20.72 | 9,200 | — | — |
| 2005-08-10 | $17.38 | $20.19 | 11,700 | — | — |
| 2005-08-09 | $18.02 | $20.94 | 7,300 | — | — |
| 2005-08-08 | $18.16 | $21.10 | 8,200 | — | — |
| 2005-08-05 | $17.92 | $20.82 | 15,300 | — | — |
| 2005-08-04 | $18.62 | $21.63 | 15,000 | — | — |
| 2005-08-03 | $19.56 | $22.73 | 1,700 | — | — |
| 2005-08-02 | $19.62 | $22.80 | 2,400 | — | — |
| 2005-08-01 | $19.83 | $23.04 | 3,300 | — | — |
| 2005-07-29 | $19.27 | $22.39 | 16,900 | — | — |
| 2005-07-28 | $19.88 | $23.10 | 15,100 | — | — |
| 2005-07-27 | $19.28 | $22.40 | 9,100 | — | — |
| 2005-07-26 | $19.53 | $22.69 | 1,300 | — | — |
| 2005-07-25 | $19.44 | $22.59 | 3,400 | — | — |
| 2005-07-22 | $19.97 | $23.20 | 4,500 | — | — |
| 2005-07-21 | $19.10 | $22.19 | 17,400 | — | — |
| 2005-07-20 | $20.00 | $23.24 | 8,700 | — | — |
| 2005-07-19 | $19.28 | $22.40 | 1,700 | — | — |
| 2005-07-18 | $18.46 | $21.45 | 2,900 | — | — |
| 2005-07-15 | $19.02 | $22.10 | 6,200 | — | — |
| 2005-07-14 | $18.90 | $21.96 | 10,700 | — | — |
| 2005-07-13 | $19.58 | $22.75 | 9,900 | — | — |
| 2005-07-12 | $20.35 | $23.64 | 17,000 | — | — |
| 2005-07-11 | $20.66 | $24.00 | 16,900 | — | — |
| 2005-07-08 | $20.00 | $23.24 | 10,500 | — | — |
| 2005-07-07 | $19.00 | $22.08 | 7,100 | — | — |
| 2005-07-06 | $18.56 | $21.56 | 6,700 | — | — |
| 2005-07-05 | $18.68 | $21.70 | 8,700 | — | — |
| 2005-07-01 | $18.00 | $20.91 | 12,600 | — | — |
| 2005-06-30 | $18.02 | $20.94 | 24,500 | — | — |
| 2005-06-29 | $18.10 | $21.03 | 24,500 | — | — |
| 2005-06-28 | $18.05 | $20.97 | 12,000 | — | — |
| 2005-06-27 | $17.31 | $20.11 | 13,400 | — | — |
| 2005-06-24 | $17.05 | $19.81 | 47,000 | — | — |
| 2005-06-23 | $17.83 | $20.72 | 14,400 | — | — |
| 2005-06-22 | $18.59 | $21.60 | 16,600 | — | — |
| 2005-06-21 | $18.17 | $21.11 | 5,100 | — | — |
| 2005-06-20 | $18.13 | $21.06 | 7,100 | — | — |
| 2005-06-17 | $18.14 | $21.08 | 33,800 | — | — |
| 2005-06-16 | $18.34 | $21.31 | 6,500 | — | — |
| 2005-06-15 | $18.18 | $21.03 | 15,900 | — | — |
| 2005-06-14 | $18.14 | $20.98 | 16,400 | — | — |
| 2005-06-13 | $18.15 | $20.99 | 5,200 | — | — |
| 2005-06-10 | $17.84 | $20.64 | 10,900 | — | — |
| 2005-06-09 | $18.07 | $20.90 | 12,500 | — | — |
| 2005-06-08 | $17.78 | $20.57 | 6,100 | — | — |
| 2005-06-07 | $17.95 | $20.76 | 24,600 | — | — |
| 2005-06-06 | $18.26 | $21.12 | 5,400 | — | — |
| 2005-06-03 | $18.11 | $20.95 | 6,500 | — | — |
| 2005-06-02 | $18.53 | $21.43 | 6,100 | — | — |
| 2005-06-01 | $18.57 | $21.48 | 13,200 | — | — |
| 2005-05-31 | $18.12 | $20.96 | 4,200 | — | — |
| 2005-05-27 | $17.98 | $20.80 | 15,800 | — | — |
| 2005-05-26 | $18.43 | $21.32 | 18,500 | — | — |
| 2005-05-25 | $18.21 | $21.06 | 22,100 | — | — |
| 2005-05-24 | $18.63 | $21.55 | 8,700 | — | — |
| 2005-05-23 | $18.62 | $21.54 | 23,000 | — | — |
| 2005-05-20 | $19.11 | $22.11 | 2,200 | — | — |
| 2005-05-19 | $19.34 | $22.37 | 16,900 | — | — |
| 2005-05-18 | $19.65 | $22.73 | 23,900 | — | — |
| 2005-05-17 | $19.71 | $22.80 | 4,200 | — | — |
| 2005-05-16 | $19.41 | $22.45 | 16,800 | — | — |
| 2005-05-13 | $19.21 | $22.22 | 33,000 | — | — |
| 2005-05-12 | $17.87 | $20.67 | 8,400 | — | — |
| 2005-05-11 | $18.06 | $20.89 | 27,300 | — | — |
| 2005-05-10 | $18.31 | $21.18 | 54,700 | — | — |
| 2005-05-09 | $18.97 | $21.94 | 31,900 | — | — |
| 2005-05-06 | $18.80 | $21.75 | 8,100 | — | — |
| 2005-05-05 | $18.75 | $21.69 | 21,200 | — | — |
| 2005-05-04 | $18.29 | $21.16 | 52,800 | — | — |
| 2005-05-03 | $18.25 | $21.11 | 38,200 | — | — |
| 2005-05-02 | $18.43 | $21.32 | 37,000 | — | — |
| 2005-04-29 | $18.38 | $21.26 | 39,400 | — | — |
| 2005-04-28 | $18.56 | $21.47 | 6,300 | — | — |
| 2005-04-27 | $18.63 | $21.55 | 9,000 | — | — |
| 2005-04-26 | $18.15 | $20.99 | 5,600 | — | — |
| 2005-04-25 | $18.27 | $21.13 | 4,800 | — | — |
| 2005-04-22 | $18.00 | $20.82 | 9,300 | — | — |
| 2005-04-21 | $18.23 | $21.09 | 18,400 | — | — |
| 2005-04-20 | $17.45 | $20.19 | 19,900 | — | — |
| 2005-04-19 | $18.40 | $21.28 | 4,700 | — | — |
| 2005-04-18 | $18.29 | $21.16 | 3,800 | — | — |
| 2005-04-15 | $18.21 | $21.06 | 11,700 | — | — |
| 2005-04-14 | $18.73 | $21.67 | 17,200 | — | — |
| 2005-04-13 | $19.02 | $22.00 | 3,500 | — | — |
| 2005-04-12 | $19.24 | $22.26 | 11,100 | — | — |
| 2005-04-11 | $19.13 | $22.13 | 8,900 | — | — |
| 2005-04-08 | $19.65 | $22.73 | 5,000 | — | — |
| 2005-04-07 | $20.20 | $23.37 | 9,700 | — | — |
| 2005-04-06 | $20.18 | $23.34 | 3,200 | — | — |
| 2005-04-05 | $19.50 | $22.56 | 21,700 | — | — |
| 2005-04-04 | $19.72 | $22.81 | 10,700 | — | — |
| 2005-04-01 | $19.69 | $22.78 | 7,100 | — | — |
| 2005-03-31 | $19.81 | $22.91 | 9,800 | — | — |
| 2005-03-30 | $19.97 | $23.10 | 11,300 | — | — |
| 2005-03-29 | $19.82 | $22.93 | 11,100 | — | — |
| 2005-03-28 | $19.43 | $22.48 | 2,800 | — | — |
| 2005-03-24 | $19.10 | $22.09 | 19,600 | — | — |
| 2005-03-23 | $19.11 | $22.11 | 8,900 | — | — |
| 2005-03-22 | $19.17 | $22.17 | 13,600 | — | — |
| 2005-03-21 | $19.61 | $22.68 | 6,600 | — | — |
| 2005-03-18 | $20.35 | $23.54 | 32,900 | — | — |
| 2005-03-17 | $20.63 | $23.86 | 11,400 | — | — |
| 2005-03-16 | $20.39 | $23.59 | 15,200 | — | — |
| 2005-03-15 | $20.75 | $23.82 | 9,700 | — | — |
| 2005-03-14 | $20.80 | $23.87 | 11,500 | — | — |
| 2005-03-11 | $20.68 | $23.74 | 4,200 | — | — |
| 2005-03-10 | $21.02 | $24.13 | 4,700 | — | — |
| 2005-03-09 | $21.46 | $24.63 | 10,700 | — | — |
| 2005-03-08 | $21.57 | $24.76 | 9,400 | — | — |
| 2005-03-07 | $22.31 | $25.61 | 6,300 | — | — |
| 2005-03-04 | $22.69 | $26.04 | 65,900 | — | — |
| 2005-03-03 | $21.86 | $25.09 | 29,400 | — | — |
| 2005-03-02 | $21.53 | $24.71 | 9,300 | — | — |
| 2005-03-01 | $21.61 | $24.80 | 23,000 | — | — |
| 2005-02-28 | $21.46 | $24.63 | 10,200 | — | — |
| 2005-02-25 | $21.64 | $24.84 | 3,800 | — | — |
| 2005-02-24 | $21.55 | $24.74 | 4,800 | — | — |
| 2005-02-23 | $21.05 | $24.16 | 8,100 | — | — |
| 2005-02-22 | $21.00 | $24.10 | 24,900 | — | — |
| 2005-02-18 | $21.32 | $24.47 | 7,100 | — | — |
| 2005-02-17 | $21.50 | $24.68 | 5,300 | — | — |
| 2005-02-16 | $21.56 | $24.75 | 11,600 | — | — |
| 2005-02-15 | $21.50 | $24.68 | 10,500 | — | — |
| 2005-02-14 | $21.48 | $24.66 | 5,100 | — | — |
| 2005-02-11 | $22.03 | $25.29 | 5,900 | — | — |
| 2005-02-10 | $21.21 | $24.35 | 8,000 | — | — |
| 2005-02-09 | $21.88 | $25.11 | 9,300 | — | — |
| 2005-02-08 | $22.49 | $25.81 | 39,700 | — | — |
| 2005-02-07 | $22.41 | $25.72 | 2,800 | — | — |
| 2005-02-04 | $22.55 | $25.88 | 4,500 | — | — |
| 2005-02-03 | $22.27 | $25.56 | 13,300 | — | — |
| 2005-02-02 | $22.61 | $25.95 | 6,100 | — | — |
| 2005-02-01 | $22.78 | $26.15 | 9,400 | — | — |
| 2005-01-31 | $23.19 | $26.62 | 5,200 | — | — |
| 2005-01-28 | $22.50 | $25.83 | 27,600 | — | — |
| 2005-01-27 | $23.61 | $27.10 | 13,800 | — | — |
| 2005-01-26 | $23.74 | $27.25 | 5,600 | — | — |
| 2005-01-25 | $23.22 | $26.65 | 2,400 | — | — |
| 2005-01-24 | $23.51 | $26.99 | 12,300 | — | — |
| 2005-01-21 | $23.76 | $27.27 | 11,800 | — | — |
| 2005-01-20 | $23.74 | $27.25 | 13,900 | — | — |
| 2005-01-19 | $24.17 | $27.74 | 15,700 | — | — |
| 2005-01-18 | $24.79 | $28.45 | 9,100 | — | — |
| 2005-01-14 | $24.06 | $27.62 | 65,900 | — | — |
| 2005-01-13 | $23.70 | $27.20 | 24,300 | — | — |
| 2005-01-12 | $23.86 | $27.39 | 11,800 | — | — |
| 2005-01-11 | $24.04 | $27.59 | 13,200 | — | — |
| 2005-01-10 | $23.49 | $26.96 | 12,200 | — | — |
| 2005-01-07 | $23.61 | $27.10 | 22,900 | — | — |
| 2005-01-06 | $23.53 | $27.01 | 12,300 | — | — |
| 2005-01-05 | $23.28 | $26.72 | 23,100 | — | — |
| 2005-01-04 | $23.32 | $26.77 | 13,100 | — | — |
| 2005-01-03 | $23.65 | $27.15 | 33,900 | — | — |