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
- 1996-11-27 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 | $18.75 | $18.75 | 31,800 | — | — |
| 2005-12-29 | $19.06 | $19.06 | 42,700 | — | — |
| 2005-12-28 | $18.82 | $18.82 | 29,500 | — | — |
| 2005-12-27 | $19.28 | $19.28 | 96,500 | — | — |
| 2005-12-23 | $19.49 | $19.49 | 56,700 | — | — |
| 2005-12-22 | $19.60 | $19.60 | 49,600 | — | — |
| 2005-12-21 | $19.49 | $19.49 | 130,200 | — | — |
| 2005-12-20 | $19.20 | $19.20 | 51,000 | — | — |
| 2005-12-19 | $19.29 | $19.29 | 102,000 | — | — |
| 2005-12-16 | $19.32 | $19.32 | 163,300 | — | — |
| 2005-12-15 | $19.21 | $19.21 | 43,900 | — | — |
| 2005-12-14 | $19.78 | $19.78 | 40,900 | — | — |
| 2005-12-13 | $19.87 | $19.87 | 118,900 | — | — |
| 2005-12-12 | $20.31 | $20.31 | 46,800 | — | — |
| 2005-12-09 | $19.99 | $19.99 | 25,300 | — | — |
| 2005-12-08 | $19.55 | $19.55 | 33,300 | — | — |
| 2005-12-07 | $19.45 | $19.45 | 26,100 | — | — |
| 2005-12-06 | $19.70 | $19.70 | 63,800 | — | — |
| 2005-12-05 | $19.31 | $19.31 | 199,100 | — | — |
| 2005-12-02 | $18.98 | $18.98 | 74,400 | — | — |
| 2005-12-01 | $18.85 | $18.85 | 50,900 | — | — |
| 2005-11-30 | $18.64 | $18.64 | 100,200 | — | — |
| 2005-11-29 | $18.13 | $18.13 | 54,900 | — | — |
| 2005-11-28 | $18.14 | $18.14 | 60,800 | — | — |
| 2005-11-25 | $18.53 | $18.53 | 13,300 | — | — |
| 2005-11-23 | $18.75 | $18.75 | 47,100 | — | — |
| 2005-11-22 | $18.70 | $18.70 | 74,600 | — | — |
| 2005-11-21 | $18.61 | $18.61 | 76,200 | — | — |
| 2005-11-18 | $18.39 | $18.39 | 49,000 | — | — |
| 2005-11-17 | $18.49 | $18.49 | 42,800 | — | — |
| 2005-11-16 | $18.58 | $18.58 | 35,000 | — | — |
| 2005-11-15 | $18.57 | $18.57 | 67,900 | — | — |
| 2005-11-14 | $18.50 | $18.50 | 61,000 | — | — |
| 2005-11-11 | $18.45 | $18.45 | 26,800 | — | — |
| 2005-11-10 | $18.73 | $18.73 | 80,700 | — | — |
| 2005-11-09 | $18.07 | $18.07 | 112,800 | — | — |
| 2005-11-08 | $17.40 | $17.40 | 60,600 | — | — |
| 2005-11-07 | $18.34 | $18.34 | 65,000 | — | — |
| 2005-11-04 | $18.85 | $18.85 | 44,700 | — | — |
| 2005-11-03 | $19.15 | $19.15 | 66,000 | — | — |
| 2005-11-02 | $19.50 | $19.50 | 54,700 | — | — |
| 2005-11-01 | $19.20 | $19.20 | 50,800 | — | — |
| 2005-10-31 | $19.26 | $19.26 | 93,700 | — | — |
| 2005-10-28 | $19.47 | $19.47 | 30,400 | — | — |
| 2005-10-27 | $19.35 | $19.35 | 56,400 | — | — |
| 2005-10-26 | $19.88 | $19.88 | 67,900 | — | — |
| 2005-10-25 | $19.50 | $19.50 | 68,300 | — | — |
| 2005-10-24 | $20.00 | $20.00 | 17,000 | — | — |
| 2005-10-21 | $19.72 | $19.72 | 45,800 | — | — |
| 2005-10-20 | $19.50 | $19.50 | 86,800 | — | — |
| 2005-10-19 | $19.39 | $19.39 | 16,400 | — | — |
| 2005-10-18 | $18.81 | $18.81 | 33,000 | — | — |
| 2005-10-17 | $18.99 | $18.99 | 16,300 | — | — |
| 2005-10-14 | $18.98 | $18.98 | 50,600 | — | — |
| 2005-10-13 | $18.60 | $18.60 | 53,100 | — | — |
| 2005-10-12 | $18.18 | $18.18 | 41,200 | — | — |
| 2005-10-11 | $18.23 | $18.23 | 138,100 | — | — |
| 2005-10-10 | $19.90 | $19.90 | 11,800 | — | — |
| 2005-10-07 | $20.25 | $20.25 | 10,600 | — | — |
| 2005-10-06 | $19.66 | $19.66 | 14,700 | — | — |
| 2005-10-05 | $19.89 | $19.89 | 69,100 | — | — |
| 2005-10-04 | $20.61 | $20.61 | 34,600 | — | — |
| 2005-10-03 | $20.78 | $20.78 | 74,500 | — | — |
| 2005-09-30 | $20.82 | $20.82 | 35,200 | — | — |
| 2005-09-29 | $20.20 | $20.20 | 30,500 | — | — |
| 2005-09-28 | $19.71 | $19.71 | 23,800 | — | — |
| 2005-09-27 | $20.05 | $20.05 | 68,300 | — | — |
| 2005-09-26 | $20.00 | $20.00 | 31,500 | — | — |
| 2005-09-23 | $19.65 | $19.65 | 44,200 | — | — |
| 2005-09-22 | $19.90 | $19.90 | 26,100 | — | — |
| 2005-09-21 | $19.63 | $19.63 | 43,000 | — | — |
| 2005-09-20 | $19.83 | $19.83 | 52,700 | — | — |
| 2005-09-19 | $19.60 | $19.60 | 58,100 | — | — |
| 2005-09-16 | $20.02 | $20.02 | 158,100 | — | — |
| 2005-09-15 | $20.30 | $20.30 | 109,700 | — | — |
| 2005-09-14 | $20.23 | $20.23 | 79,100 | — | — |
| 2005-09-13 | $21.08 | $21.08 | 35,100 | — | — |
| 2005-09-12 | $20.96 | $20.96 | 144,500 | — | — |
| 2005-09-09 | $21.39 | $21.39 | 25,200 | — | — |
| 2005-09-08 | $21.26 | $21.26 | 13,600 | — | — |
| 2005-09-07 | $21.34 | $21.34 | 16,500 | — | — |
| 2005-09-06 | $21.45 | $21.45 | 23,400 | — | — |
| 2005-09-02 | $20.89 | $20.89 | 24,400 | — | — |
| 2005-09-01 | $21.07 | $21.07 | 124,200 | — | — |
| 2005-08-31 | $20.89 | $20.89 | 44,600 | — | — |
| 2005-08-30 | $21.00 | $21.00 | 40,000 | — | — |
| 2005-08-29 | $20.90 | $20.90 | 37,300 | — | — |
| 2005-08-26 | $20.95 | $20.95 | 84,300 | — | — |
| 2005-08-25 | $21.01 | $21.01 | 100,600 | — | — |
| 2005-08-24 | $20.79 | $20.79 | 76,600 | — | — |
| 2005-08-23 | $20.71 | $20.71 | 39,100 | — | — |
| 2005-08-22 | $21.50 | $21.50 | 59,900 | — | — |
| 2005-08-19 | $21.07 | $21.07 | 74,900 | — | — |
| 2005-08-18 | $20.92 | $20.92 | 19,800 | — | — |
| 2005-08-17 | $20.99 | $20.99 | 37,900 | — | — |
| 2005-08-16 | $20.90 | $20.90 | 60,000 | — | — |
| 2005-08-15 | $21.11 | $21.11 | 59,600 | — | — |
| 2005-08-12 | $20.63 | $20.63 | 28,200 | — | — |
| 2005-08-11 | $20.75 | $20.75 | 36,000 | — | — |
| 2005-08-10 | $20.76 | $20.76 | 50,500 | — | — |
| 2005-08-09 | $20.33 | $20.33 | 97,100 | — | — |
| 2005-08-08 | $20.85 | $20.85 | 35,200 | — | — |
| 2005-08-05 | $20.97 | $20.97 | 48,000 | — | — |
| 2005-08-04 | $20.98 | $20.98 | 77,800 | — | — |
| 2005-08-03 | $21.00 | $21.00 | 130,900 | — | — |
| 2005-08-02 | $20.89 | $20.89 | 267,400 | — | — |
| 2005-08-01 | $20.09 | $20.09 | 55,700 | — | — |
| 2005-07-29 | $19.73 | $19.73 | 81,000 | — | — |
| 2005-07-28 | $20.32 | $20.32 | 103,000 | — | — |
| 2005-07-27 | $19.73 | $19.73 | 107,300 | — | — |
| 2005-07-26 | $19.38 | $19.38 | 16,400 | — | — |
| 2005-07-25 | $19.18 | $19.18 | 53,100 | — | — |
| 2005-07-22 | $19.34 | $19.34 | 41,400 | — | — |
| 2005-07-21 | $19.29 | $19.29 | 75,300 | — | — |
| 2005-07-20 | $19.11 | $19.11 | 53,100 | — | — |
| 2005-07-19 | $19.11 | $19.11 | 61,100 | — | — |
| 2005-07-18 | $18.75 | $18.75 | 67,700 | — | — |
| 2005-07-15 | $19.00 | $19.00 | 29,100 | — | — |
| 2005-07-14 | $19.05 | $19.05 | 94,400 | — | — |
| 2005-07-13 | $19.23 | $19.23 | 62,500 | — | — |
| 2005-07-12 | $19.19 | $19.19 | 100,500 | — | — |
| 2005-07-11 | $19.45 | $19.45 | 88,400 | — | — |
| 2005-07-08 | $19.49 | $19.49 | 146,300 | — | — |
| 2005-07-07 | $18.69 | $18.69 | 109,100 | — | — |
| 2005-07-06 | $18.42 | $18.42 | 104,900 | — | — |
| 2005-07-05 | $18.04 | $18.04 | 45,900 | — | — |
| 2005-07-01 | $17.75 | $17.75 | 55,500 | — | — |
| 2005-06-30 | $17.83 | $17.83 | 68,800 | — | — |
| 2005-06-29 | $18.15 | $18.15 | 60,500 | — | — |
| 2005-06-28 | $18.47 | $18.47 | 67,400 | — | — |
| 2005-06-27 | $18.39 | $18.39 | 88,400 | — | — |
| 2005-06-24 | $18.46 | $18.46 | 138,200 | — | — |
| 2005-06-23 | $18.15 | $18.15 | 59,800 | — | — |
| 2005-06-22 | $18.20 | $18.20 | 98,200 | — | — |
| 2005-06-21 | $17.82 | $17.82 | 35,100 | — | — |
| 2005-06-20 | $17.51 | $17.51 | 78,900 | — | — |
| 2005-06-17 | $17.52 | $17.52 | 87,000 | — | — |
| 2005-06-16 | $17.67 | $17.67 | 86,400 | — | — |
| 2005-06-15 | $17.83 | $17.83 | 85,900 | — | — |
| 2005-06-14 | $17.79 | $17.79 | 103,100 | — | — |
| 2005-06-13 | $17.84 | $17.84 | 20,700 | — | — |
| 2005-06-10 | $17.77 | $17.77 | 41,300 | — | — |
| 2005-06-09 | $17.68 | $17.68 | 48,400 | — | — |
| 2005-06-08 | $17.51 | $17.51 | 74,900 | — | — |
| 2005-06-07 | $17.38 | $17.38 | 136,300 | — | — |
| 2005-06-06 | $17.03 | $17.03 | 71,100 | — | — |
| 2005-06-03 | $16.92 | $16.92 | 83,800 | — | — |
| 2005-06-02 | $16.92 | $16.92 | 109,800 | — | — |
| 2005-06-01 | $17.01 | $17.01 | 137,900 | — | — |
| 2005-05-31 | $16.50 | $16.50 | 31,800 | — | — |
| 2005-05-27 | $16.29 | $16.29 | 103,600 | — | — |
| 2005-05-26 | $16.54 | $16.54 | 249,300 | — | — |
| 2005-05-25 | $16.58 | $16.58 | 26,200 | — | — |
| 2005-05-24 | $16.40 | $16.40 | 63,500 | — | — |
| 2005-05-23 | $16.77 | $16.77 | 33,600 | — | — |
| 2005-05-20 | $16.86 | $16.86 | 23,500 | — | — |
| 2005-05-19 | $16.83 | $16.83 | 44,200 | — | — |
| 2005-05-18 | $16.81 | $16.81 | 62,300 | — | — |
| 2005-05-17 | $15.99 | $15.99 | 36,600 | — | — |
| 2005-05-16 | $15.91 | $15.91 | 29,800 | — | — |
| 2005-05-13 | $15.74 | $15.74 | 37,900 | — | — |
| 2005-05-12 | $15.72 | $15.72 | 29,900 | — | — |
| 2005-05-11 | $15.68 | $15.68 | 46,700 | — | — |
| 2005-05-10 | $15.46 | $15.46 | 53,400 | — | — |
| 2005-05-09 | $15.64 | $15.64 | 51,300 | — | — |
| 2005-05-06 | $15.38 | $15.38 | 24,700 | — | — |
| 2005-05-05 | $15.11 | $15.11 | 33,200 | — | — |
| 2005-05-04 | $15.05 | $15.05 | 67,700 | — | — |
| 2005-05-03 | $15.10 | $15.10 | 41,300 | — | — |
| 2005-05-02 | $15.17 | $15.17 | 64,000 | — | — |
| 2005-04-29 | $14.94 | $14.94 | 84,900 | — | — |
| 2005-04-28 | $14.47 | $14.47 | 67,000 | — | — |
| 2005-04-27 | $15.03 | $15.03 | 29,100 | — | — |
| 2005-04-26 | $14.58 | $14.58 | 132,100 | — | — |
| 2005-04-25 | $14.51 | $14.51 | 202,400 | — | — |
| 2005-04-22 | $14.60 | $14.60 | 65,200 | — | — |
| 2005-04-21 | $14.60 | $14.60 | 81,800 | — | — |
| 2005-04-20 | $14.28 | $14.28 | 91,100 | — | — |
| 2005-04-19 | $14.70 | $14.70 | 75,000 | — | — |
| 2005-04-18 | $14.62 | $14.62 | 81,900 | — | — |
| 2005-04-15 | $14.60 | $14.60 | 67,100 | — | — |
| 2005-04-14 | $14.57 | $14.57 | 76,700 | — | — |
| 2005-04-13 | $14.48 | $14.48 | 48,500 | — | — |
| 2005-04-12 | $14.44 | $14.44 | 53,500 | — | — |
| 2005-04-11 | $14.35 | $14.35 | 100,600 | — | — |
| 2005-04-08 | $14.31 | $14.31 | 42,900 | — | — |
| 2005-04-07 | $14.46 | $14.46 | 40,600 | — | — |
| 2005-04-06 | $14.29 | $14.29 | 92,900 | — | — |
| 2005-04-05 | $13.74 | $13.74 | 70,600 | — | — |
| 2005-04-04 | $13.93 | $13.93 | 68,700 | — | — |
| 2005-04-01 | $14.00 | $14.00 | 159,100 | — | — |
| 2005-03-31 | $14.08 | $14.08 | 122,300 | — | — |
| 2005-03-30 | $14.05 | $14.05 | 155,100 | — | — |
| 2005-03-29 | $13.95 | $13.95 | 212,400 | — | — |
| 2005-03-28 | $13.93 | $13.93 | 50,700 | — | — |
| 2005-03-24 | $13.94 | $13.94 | 88,800 | — | — |
| 2005-03-23 | $14.21 | $14.21 | 38,600 | — | — |
| 2005-03-22 | $14.19 | $14.19 | 31,800 | — | — |
| 2005-03-21 | $14.37 | $14.37 | 40,100 | — | — |
| 2005-03-18 | $14.48 | $14.48 | 101,000 | — | — |
| 2005-03-17 | $14.76 | $14.76 | 58,200 | — | — |
| 2005-03-16 | $15.02 | $15.02 | 34,700 | — | — |
| 2005-03-15 | $14.78 | $14.78 | 132,900 | — | — |
| 2005-03-14 | $15.25 | $15.25 | 153,700 | — | — |
| 2005-03-11 | $15.13 | $15.13 | 99,000 | — | — |
| 2005-03-10 | $15.05 | $15.05 | 74,900 | — | — |
| 2005-03-09 | $15.08 | $15.08 | 33,500 | — | — |
| 2005-03-08 | $15.21 | $15.21 | 81,300 | — | — |
| 2005-03-07 | $15.20 | $15.20 | 98,400 | — | — |
| 2005-03-04 | $15.29 | $15.29 | 166,600 | — | — |
| 2005-03-03 | $15.14 | $15.14 | 145,200 | — | — |
| 2005-03-02 | $14.98 | $14.98 | 302,500 | — | — |
| 2005-03-01 | $15.28 | $15.28 | 153,500 | — | — |
| 2005-02-28 | $15.70 | $15.70 | 106,100 | — | — |
| 2005-02-25 | $15.68 | $15.68 | 123,100 | — | — |
| 2005-02-24 | $15.69 | $15.69 | 150,800 | — | — |
| 2005-02-23 | $15.90 | $15.90 | 120,500 | — | — |
| 2005-02-22 | $15.84 | $15.84 | 135,400 | — | — |
| 2005-02-18 | $16.08 | $16.08 | 123,200 | — | — |
| 2005-02-17 | $16.03 | $16.03 | 108,700 | — | — |
| 2005-02-16 | $16.23 | $16.23 | 76,700 | — | — |
| 2005-02-15 | $16.43 | $16.43 | 96,600 | — | — |
| 2005-02-14 | $16.29 | $16.29 | 237,800 | — | — |
| 2005-02-11 | $16.16 | $16.16 | 51,000 | — | — |
| 2005-02-10 | $16.13 | $16.13 | 53,200 | — | — |
| 2005-02-09 | $16.20 | $16.20 | 38,700 | — | — |
| 2005-02-08 | $16.19 | $16.19 | 57,600 | — | — |
| 2005-02-07 | $16.35 | $16.35 | 46,200 | — | — |
| 2005-02-04 | $16.39 | $16.39 | 89,700 | — | — |
| 2005-02-03 | $16.09 | $16.09 | 50,800 | — | — |
| 2005-02-02 | $16.84 | $16.84 | 133,500 | — | — |
| 2005-02-01 | $16.04 | $16.04 | 86,700 | — | — |
| 2005-01-31 | $16.05 | $16.05 | 132,200 | — | — |
| 2005-01-28 | $15.94 | $15.94 | 69,200 | — | — |
| 2005-01-27 | $16.05 | $16.05 | 24,100 | — | — |
| 2005-01-26 | $16.29 | $16.29 | 36,600 | — | — |
| 2005-01-25 | $15.90 | $15.90 | 15,600 | — | — |
| 2005-01-24 | $15.75 | $15.75 | 14,100 | — | — |
| 2005-01-21 | $16.24 | $16.24 | 20,500 | — | — |
| 2005-01-20 | $16.24 | $16.24 | 59,000 | — | — |
| 2005-01-19 | $16.63 | $16.63 | 39,800 | — | — |
| 2005-01-18 | $17.27 | $17.27 | 48,600 | — | — |
| 2005-01-14 | $16.99 | $16.99 | 51,900 | — | — |
| 2005-01-13 | $17.00 | $17.00 | 35,800 | — | — |
| 2005-01-12 | $17.21 | $17.21 | 56,900 | — | — |
| 2005-01-11 | $16.65 | $16.65 | 69,000 | — | — |
| 2005-01-10 | $16.86 | $16.86 | 51,200 | — | — |
| 2005-01-07 | $17.36 | $17.36 | 35,700 | — | — |
| 2005-01-06 | $17.62 | $17.62 | 100,100 | — | — |
| 2005-01-05 | $17.65 | $17.65 | 71,900 | — | — |
| 2005-01-04 | $17.61 | $17.61 | 103,100 | — | — |
| 2005-01-03 | $17.88 | $17.88 | 245,700 | — | — |