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
- 2004-05-26 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 | $17.76 | $19.78 | 13,100 | — | — |
| 2005-12-29 | $17.83 | $19.86 | 19,700 | — | — |
| 2005-12-28 | $17.85 | $19.88 | 35,400 | — | — |
| 2005-12-27 | $17.80 | $19.82 | 37,400 | — | — |
| 2005-12-23 | $17.80 | $19.82 | 9,900 | — | — |
| 2005-12-22 | $17.80 | $19.82 | 24,900 | — | — |
| 2005-12-21 | $17.76 | $19.78 | 22,800 | — | — |
| 2005-12-20 | $17.76 | $19.78 | 25,600 | — | — |
| 2005-12-19 | $17.84 | $19.87 | 25,300 | — | — |
| 2005-12-16 | $17.77 | $19.79 | 6,100 | — | — |
| 2005-12-15 | $17.71 | $19.72 | 7,200 | — | — |
| 2005-12-14 | $17.60 | $19.60 | 8,300 | — | — |
| 2005-12-13 | $17.69 | $19.70 | 23,700 | — | — |
| 2005-12-12 | $17.84 | $19.48 | 8,500 | — | — |
| 2005-12-09 | $17.74 | $19.37 | 15,300 | — | — |
| 2005-12-08 | $17.83 | $19.47 | 17,000 | — | — |
| 2005-12-07 | $17.84 | $19.48 | 11,200 | — | — |
| 2005-12-06 | $17.76 | $19.39 | 28,700 | — | — |
| 2005-12-05 | $17.87 | $19.51 | 6,300 | — | — |
| 2005-12-02 | $17.98 | $19.63 | 10,400 | — | — |
| 2005-12-01 | $17.84 | $19.48 | 27,700 | — | — |
| 2005-11-30 | $17.74 | $19.37 | 110,600 | — | — |
| 2005-11-29 | $18.21 | $19.88 | 12,000 | — | — |
| 2005-11-28 | $18.22 | $19.89 | 6,900 | — | — |
| 2005-11-25 | $18.36 | $20.05 | 1,400 | — | — |
| 2005-11-23 | $18.33 | $20.01 | 30,400 | — | — |
| 2005-11-22 | $18.07 | $19.73 | 15,700 | — | — |
| 2005-11-21 | $18.25 | $19.93 | 10,500 | — | — |
| 2005-11-18 | $18.36 | $20.05 | 3,100 | — | — |
| 2005-11-17 | $18.25 | $19.93 | 7,100 | — | — |
| 2005-11-16 | $18.26 | $19.94 | 6,000 | — | — |
| 2005-11-15 | $18.51 | $20.21 | 8,800 | — | — |
| 2005-11-14 | $18.36 | $20.05 | 3,800 | — | — |
| 2005-11-11 | $18.42 | $20.11 | 6,100 | — | — |
| 2005-11-10 | $18.62 | $20.33 | 4,600 | — | — |
| 2005-11-09 | $19.01 | $20.65 | 3,300 | — | — |
| 2005-11-08 | $19.15 | $20.80 | 2,000 | — | — |
| 2005-11-07 | $19.00 | $20.64 | 5,500 | — | — |
| 2005-11-04 | $18.95 | $20.58 | 5,700 | — | — |
| 2005-11-03 | $18.61 | $20.21 | 7,500 | — | — |
| 2005-11-02 | $18.90 | $20.53 | 11,900 | — | — |
| 2005-11-01 | $18.75 | $20.36 | 2,200 | — | — |
| 2005-10-31 | $18.76 | $20.38 | 13,900 | — | — |
| 2005-10-28 | $18.69 | $20.30 | 6,200 | — | — |
| 2005-10-27 | $18.66 | $20.27 | 3,700 | — | — |
| 2005-10-26 | $18.64 | $20.25 | 3,900 | — | — |
| 2005-10-25 | $18.40 | $19.98 | 4,500 | — | — |
| 2005-10-24 | $18.33 | $19.91 | 4,600 | — | — |
| 2005-10-21 | $18.45 | $20.04 | 3,600 | — | — |
| 2005-10-20 | $18.24 | $19.81 | 4,800 | — | — |
| 2005-10-19 | $18.41 | $20.00 | 6,300 | — | — |
| 2005-10-18 | $18.30 | $19.88 | 10,900 | — | — |
| 2005-10-17 | $18.52 | $20.12 | 9,400 | — | — |
| 2005-10-14 | $18.63 | $20.23 | 4,200 | — | — |
| 2005-10-13 | $18.49 | $20.08 | 6,500 | — | — |
| 2005-10-12 | $19.01 | $20.54 | 6,700 | — | — |
| 2005-10-11 | $19.30 | $20.85 | 4,700 | — | — |
| 2005-10-10 | $19.44 | $21.00 | 6,500 | — | — |
| 2005-10-07 | $19.59 | $21.17 | 3,000 | — | — |
| 2005-10-06 | $19.51 | $21.08 | 8,000 | — | — |
| 2005-10-05 | $19.76 | $21.35 | 4,400 | — | — |
| 2005-10-04 | $20.18 | $21.80 | 1,200 | — | — |
| 2005-10-03 | $20.14 | $21.76 | 1,400 | — | — |
| 2005-09-30 | $19.96 | $21.57 | 3,900 | — | — |
| 2005-09-29 | $20.09 | $21.71 | 6,600 | — | — |
| 2005-09-28 | $20.15 | $21.77 | 7,000 | — | — |
| 2005-09-27 | $20.30 | $21.93 | 10,900 | — | — |
| 2005-09-26 | $19.75 | $21.34 | 5,100 | — | — |
| 2005-09-23 | $19.50 | $21.07 | 8,900 | — | — |
| 2005-09-22 | $19.46 | $21.02 | 7,200 | — | — |
| 2005-09-21 | $19.80 | $21.39 | 8,100 | — | — |
| 2005-09-20 | $19.99 | $21.60 | 3,000 | — | — |
| 2005-09-19 | $19.95 | $21.55 | 4,800 | — | — |
| 2005-09-16 | $19.87 | $21.47 | 4,600 | — | — |
| 2005-09-15 | $19.90 | $21.50 | 5,500 | — | — |
| 2005-09-14 | $19.90 | $21.50 | 3,900 | — | — |
| 2005-09-13 | $19.97 | $21.47 | 6,400 | — | — |
| 2005-09-12 | $19.96 | $21.46 | 6,900 | — | — |
| 2005-09-09 | $19.94 | $21.44 | 9,300 | — | — |
| 2005-09-08 | $19.88 | $21.37 | 8,700 | — | — |
| 2005-09-07 | $19.85 | $21.34 | 7,800 | — | — |
| 2005-09-06 | $19.84 | $21.33 | 5,300 | — | — |
| 2005-09-02 | $19.79 | $21.27 | 10,200 | — | — |
| 2005-09-01 | $19.60 | $21.07 | 13,400 | — | — |
| 2005-08-31 | $19.52 | $20.98 | 8,600 | — | — |
| 2005-08-30 | $19.48 | $20.94 | 5,300 | — | — |
| 2005-08-29 | $19.55 | $21.02 | 4,600 | — | — |
| 2005-08-26 | $19.69 | $21.17 | 3,600 | — | — |
| 2005-08-25 | $19.69 | $21.17 | 1,200 | — | — |
| 2005-08-24 | $19.69 | $21.17 | 2,100 | — | — |
| 2005-08-23 | $19.55 | $21.02 | 10,000 | — | — |
| 2005-08-22 | $19.65 | $21.12 | 18,400 | — | — |
| 2005-08-19 | $19.72 | $21.20 | 9,000 | — | — |
| 2005-08-18 | $19.60 | $21.07 | 19,900 | — | — |
| 2005-08-17 | $19.64 | $21.11 | 6,600 | — | — |
| 2005-08-16 | $19.76 | $21.24 | 12,400 | — | — |
| 2005-08-15 | $19.75 | $21.23 | 5,800 | — | — |
| 2005-08-12 | $19.85 | $21.23 | 3,900 | — | — |
| 2005-08-11 | $19.84 | $21.22 | 10,300 | — | — |
| 2005-08-10 | $19.84 | $21.22 | 11,300 | — | — |
| 2005-08-09 | $19.53 | $20.89 | 4,000 | — | — |
| 2005-08-08 | $19.48 | $20.84 | 6,300 | — | — |
| 2005-08-05 | $19.70 | $21.07 | 14,600 | — | — |
| 2005-08-04 | $19.93 | $21.32 | 5,600 | — | — |
| 2005-08-03 | $20.07 | $21.47 | 12,700 | — | — |
| 2005-08-02 | $20.10 | $21.50 | 9,300 | — | — |
| 2005-08-01 | $19.77 | $21.15 | 9,600 | — | — |
| 2005-07-29 | $20.05 | $21.45 | 3,100 | — | — |
| 2005-07-28 | $20.00 | $21.39 | 10,700 | — | — |
| 2005-07-27 | $19.96 | $21.35 | 12,100 | — | — |
| 2005-07-26 | $19.96 | $21.35 | 18,800 | — | — |
| 2005-07-25 | $19.75 | $21.12 | 5,300 | — | — |
| 2005-07-22 | $19.79 | $21.17 | 10,300 | — | — |
| 2005-07-21 | $19.60 | $20.96 | 6,000 | — | — |
| 2005-07-20 | $19.59 | $20.85 | 8,400 | — | — |
| 2005-07-19 | $19.60 | $20.86 | 20,700 | — | — |
| 2005-07-18 | $19.91 | $21.19 | 3,300 | — | — |
| 2005-07-15 | $20.00 | $21.28 | 1,300 | — | — |
| 2005-07-14 | $19.98 | $21.26 | 7,200 | — | — |
| 2005-07-13 | $20.01 | $21.29 | 5,700 | — | — |
| 2005-07-12 | $20.05 | $21.34 | 5,300 | — | — |
| 2005-07-11 | $19.88 | $21.15 | 3,100 | — | — |
| 2005-07-08 | $19.80 | $21.07 | 4,600 | — | — |
| 2005-07-07 | $19.88 | $21.15 | 7,800 | — | — |
| 2005-07-06 | $19.89 | $21.17 | 5,700 | — | — |
| 2005-07-05 | $19.58 | $20.84 | 9,100 | — | — |
| 2005-07-01 | $19.93 | $21.21 | 7,100 | — | — |
| 2005-06-30 | $19.91 | $21.19 | 8,100 | — | — |
| 2005-06-29 | $19.54 | $20.79 | 7,300 | — | — |
| 2005-06-28 | $19.42 | $20.67 | 3,400 | — | — |
| 2005-06-27 | $19.20 | $20.43 | 5,900 | — | — |
| 2005-06-24 | $19.25 | $20.48 | 11,400 | — | — |
| 2005-06-23 | $19.28 | $20.52 | 1,300 | — | — |
| 2005-06-22 | $19.25 | $20.48 | 9,600 | — | — |
| 2005-06-21 | $19.27 | $20.51 | 8,100 | — | — |
| 2005-06-20 | $19.29 | $20.53 | 3,900 | — | — |
| 2005-06-17 | $19.29 | $20.53 | 6,700 | — | — |
| 2005-06-16 | $19.28 | $20.52 | 4,000 | — | — |
| 2005-06-15 | $19.27 | $20.51 | 14,300 | — | — |
| 2005-06-14 | $19.29 | $20.53 | 4,700 | — | — |
| 2005-06-13 | $19.53 | $20.68 | 8,300 | — | — |
| 2005-06-10 | $19.53 | $20.68 | 2,500 | — | — |
| 2005-06-09 | $19.51 | $20.65 | 6,800 | — | — |
| 2005-06-08 | $19.50 | $20.64 | 5,900 | — | — |
| 2005-06-07 | $19.40 | $20.54 | 2,500 | — | — |
| 2005-06-06 | $19.26 | $20.39 | 2,900 | — | — |
| 2005-06-03 | $19.42 | $20.56 | 9,300 | — | — |
| 2005-06-02 | $19.45 | $20.59 | 6,200 | — | — |
| 2005-06-01 | $19.41 | $20.55 | 9,300 | — | — |
| 2005-05-31 | $18.92 | $20.03 | 7,500 | — | — |
| 2005-05-27 | $19.16 | $20.28 | 3,800 | — | — |
| 2005-05-26 | $19.05 | $20.17 | 5,200 | — | — |
| 2005-05-25 | $19.03 | $20.15 | 4,100 | — | — |
| 2005-05-24 | $19.17 | $20.29 | 7,300 | — | — |
| 2005-05-23 | $19.25 | $20.38 | 6,900 | — | — |
| 2005-05-20 | $19.00 | $20.11 | 1,800 | — | — |
| 2005-05-19 | $18.92 | $20.03 | 7,400 | — | — |
| 2005-05-18 | $18.84 | $19.95 | 12,900 | — | — |
| 2005-05-17 | $19.07 | $20.19 | 7,900 | — | — |
| 2005-05-16 | $19.27 | $20.40 | 9,400 | — | — |
| 2005-05-13 | $19.50 | $20.64 | 4,100 | — | — |
| 2005-05-12 | $19.65 | $20.80 | 1,500 | — | — |
| 2005-05-11 | $19.70 | $20.75 | 5,500 | — | — |
| 2005-05-10 | $19.14 | $20.16 | 4,400 | — | — |
| 2005-05-09 | $19.55 | $20.59 | 3,100 | — | — |
| 2005-05-06 | $19.70 | $20.75 | 2,700 | — | — |
| 2005-05-05 | $19.61 | $20.66 | 4,300 | — | — |
| 2005-05-04 | $19.40 | $20.43 | 2,600 | — | — |
| 2005-05-03 | $19.22 | $20.24 | 1,300 | — | — |
| 2005-05-02 | $19.42 | $20.46 | 6,300 | — | — |
| 2005-04-29 | $19.70 | $20.75 | 4,400 | — | — |
| 2005-04-28 | $19.57 | $20.61 | 4,100 | — | — |
| 2005-04-27 | $19.50 | $20.54 | 3,800 | — | — |
| 2005-04-26 | $19.25 | $20.28 | 4,000 | — | — |
| 2005-04-25 | $19.08 | $20.10 | 2,400 | — | — |
| 2005-04-22 | $19.32 | $20.35 | 9,900 | — | — |
| 2005-04-21 | $19.31 | $20.34 | 7,900 | — | — |
| 2005-04-20 | $19.05 | $20.07 | 13,600 | — | — |
| 2005-04-19 | $18.79 | $19.79 | 2,100 | — | — |
| 2005-04-18 | $18.80 | $19.80 | 7,200 | — | — |
| 2005-04-15 | $18.68 | $19.68 | 2,400 | — | — |
| 2005-04-14 | $18.66 | $19.65 | 4,100 | — | — |
| 2005-04-13 | $18.81 | $19.81 | 3,000 | — | — |
| 2005-04-12 | $18.81 | $19.71 | 6,800 | — | — |
| 2005-04-11 | $18.66 | $19.55 | 6,700 | — | — |
| 2005-04-08 | $18.78 | $19.68 | 6,200 | — | — |
| 2005-04-07 | $18.70 | $19.59 | 4,800 | — | — |
| 2005-04-06 | $18.68 | $19.57 | 5,900 | — | — |
| 2005-04-05 | $18.46 | $19.34 | 13,600 | — | — |
| 2005-04-04 | $18.52 | $19.40 | 3,900 | — | — |
| 2005-04-01 | $18.56 | $19.45 | 4,700 | — | — |
| 2005-03-31 | $18.56 | $19.45 | 5,900 | — | — |
| 2005-03-30 | $18.35 | $19.23 | 4,900 | — | — |
| 2005-03-29 | $18.19 | $19.06 | 5,300 | — | — |
| 2005-03-28 | $18.16 | $19.03 | 10,200 | — | — |
| 2005-03-24 | $18.46 | $19.34 | 10,900 | — | — |
| 2005-03-23 | $18.09 | $18.95 | 27,100 | — | — |
| 2005-03-22 | $18.76 | $19.65 | 6,100 | — | — |
| 2005-03-21 | $18.86 | $19.76 | 15,800 | — | — |
| 2005-03-18 | $19.16 | $20.07 | 5,400 | — | — |
| 2005-03-17 | $19.18 | $20.09 | 6,200 | — | — |
| 2005-03-16 | $19.35 | $20.27 | 10,200 | — | — |
| 2005-03-15 | $19.56 | $20.49 | 3,800 | — | — |
| 2005-03-14 | $19.55 | $20.48 | 3,800 | — | — |
| 2005-03-11 | $19.50 | $20.33 | 11,400 | — | — |
| 2005-03-10 | $19.50 | $20.33 | 9,600 | — | — |
| 2005-03-09 | $19.52 | $20.35 | 7,600 | — | — |
| 2005-03-08 | $19.64 | $20.47 | 6,600 | — | — |
| 2005-03-07 | $19.66 | $20.49 | 20,900 | — | — |
| 2005-03-04 | $19.82 | $20.66 | 14,000 | — | — |
| 2005-03-03 | $19.51 | $20.34 | 11,100 | — | — |
| 2005-03-02 | $19.67 | $20.50 | 4,200 | — | — |
| 2005-03-01 | $19.63 | $20.46 | 15,800 | — | — |
| 2005-02-28 | $19.55 | $20.38 | 4,500 | — | — |
| 2005-02-25 | $19.53 | $20.36 | 11,500 | — | — |
| 2005-02-24 | $19.40 | $20.22 | 2,300 | — | — |
| 2005-02-23 | $19.33 | $20.15 | 11,800 | — | — |
| 2005-02-22 | $19.43 | $20.25 | 12,100 | — | — |
| 2005-02-18 | $19.73 | $20.57 | 14,800 | — | — |
| 2005-02-17 | $19.90 | $20.74 | 9,600 | — | — |
| 2005-02-16 | $19.86 | $20.70 | 11,000 | — | — |
| 2005-02-15 | $19.97 | $20.82 | 5,400 | — | — |
| 2005-02-14 | $19.98 | $20.83 | 7,400 | — | — |
| 2005-02-11 | $19.82 | $20.66 | 16,600 | — | — |
| 2005-02-10 | $19.78 | $20.62 | 4,100 | — | — |
| 2005-02-09 | $19.80 | $20.53 | 7,000 | — | — |
| 2005-02-08 | $19.65 | $20.38 | 26,200 | — | — |
| 2005-02-07 | $20.03 | $20.77 | 11,600 | — | — |
| 2005-02-04 | $19.95 | $20.69 | 7,200 | — | — |
| 2005-02-03 | $19.79 | $20.52 | 9,000 | — | — |
| 2005-02-02 | $19.85 | $20.59 | 13,200 | — | — |
| 2005-02-01 | $19.86 | $20.60 | 3,300 | — | — |
| 2005-01-31 | $19.75 | $20.48 | 13,800 | — | — |
| 2005-01-28 | $19.75 | $20.48 | 7,300 | — | — |
| 2005-01-27 | $19.55 | $20.27 | 11,000 | — | — |
| 2005-01-26 | $19.38 | $20.10 | 22,800 | — | — |
| 2005-01-25 | $19.71 | $20.44 | 11,400 | — | — |
| 2005-01-24 | $19.45 | $20.17 | 10,000 | — | — |
| 2005-01-21 | $19.40 | $20.12 | 14,300 | — | — |
| 2005-01-20 | $19.10 | $19.81 | 18,900 | — | — |
| 2005-01-19 | $19.20 | $19.91 | 19,900 | — | — |
| 2005-01-18 | $19.14 | $19.85 | 20,600 | — | — |
| 2005-01-14 | $19.39 | $20.11 | 3,000 | — | — |
| 2005-01-13 | $19.43 | $20.15 | 4,400 | — | — |
| 2005-01-12 | $19.48 | $20.20 | 12,600 | — | — |
| 2005-01-11 | $19.51 | $20.13 | 13,100 | — | — |
| 2005-01-10 | $19.90 | $20.53 | 6,300 | — | — |
| 2005-01-07 | $19.81 | $20.44 | 14,600 | — | — |
| 2005-01-06 | $19.88 | $20.51 | 5,000 | — | — |
| 2005-01-05 | $19.63 | $20.25 | 13,100 | — | — |
| 2005-01-04 | $19.85 | $20.48 | 7,800 | — | — |
| 2005-01-03 | $19.84 | $20.47 | 6,900 | — | — |