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
- 1998-09-16 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 | $25.46 | $25.73 | 30,500 | — | — |
| 2005-12-29 | $25.80 | $26.07 | 45,000 | — | — |
| 2005-12-28 | $25.97 | $26.25 | 87,000 | — | — |
| 2005-12-27 | $26.22 | $26.49 | 64,500 | — | — |
| 2005-12-23 | $26.24 | $26.51 | 30,500 | — | — |
| 2005-12-22 | $26.02 | $26.29 | 29,500 | — | — |
| 2005-12-21 | $25.69 | $25.96 | 65,500 | — | — |
| 2005-12-20 | $24.71 | $24.97 | 31,000 | — | — |
| 2005-12-19 | $24.11 | $24.36 | 19,500 | — | — |
| 2005-12-16 | $24.00 | $24.25 | 13,500 | — | — |
| 2005-12-15 | $24.16 | $24.41 | 27,500 | — | — |
| 2005-12-14 | $24.60 | $24.86 | 65,000 | — | — |
| 2005-12-13 | $24.15 | $24.40 | 29,000 | — | — |
| 2005-12-12 | $23.80 | $24.05 | 37,000 | — | — |
| 2005-12-09 | $23.17 | $23.41 | 25,000 | — | — |
| 2005-12-08 | $22.18 | $22.41 | 107,500 | — | — |
| 2005-12-07 | $22.99 | $23.23 | 48,000 | — | — |
| 2005-12-06 | $23.16 | $23.40 | 54,000 | — | — |
| 2005-12-05 | $23.50 | $23.75 | 65,500 | — | — |
| 2005-12-02 | $22.27 | $22.50 | 27,500 | — | — |
| 2005-12-01 | $22.02 | $22.25 | 37,000 | — | — |
| 2005-11-30 | $21.51 | $21.73 | 40,000 | — | — |
| 2005-11-29 | $22.01 | $22.24 | 53,500 | — | — |
| 2005-11-28 | $22.22 | $22.45 | 227,500 | — | — |
| 2005-11-25 | $21.93 | $22.16 | 17,500 | — | — |
| 2005-11-23 | $22.78 | $23.02 | 51,000 | — | — |
| 2005-11-22 | $22.40 | $22.64 | 47,500 | — | — |
| 2005-11-21 | $22.74 | $22.98 | 105,500 | — | — |
| 2005-11-18 | $22.75 | $22.99 | 153,000 | — | — |
| 2005-11-17 | $22.80 | $23.04 | 71,000 | — | — |
| 2005-11-16 | $22.18 | $22.41 | 19,500 | — | — |
| 2005-11-15 | $22.07 | $22.31 | 101,000 | — | — |
| 2005-11-14 | $22.42 | $22.65 | 18,500 | — | — |
| 2005-11-11 | $23.11 | $23.35 | 25,500 | — | — |
| 2005-11-10 | $21.52 | $21.74 | 31,000 | — | — |
| 2005-11-09 | $22.10 | $22.33 | 39,000 | — | — |
| 2005-11-08 | $22.27 | $22.50 | 84,500 | — | — |
| 2005-11-07 | $20.65 | $20.86 | 76,000 | — | — |
| 2005-11-04 | $21.90 | $22.13 | 70,500 | — | — |
| 2005-11-03 | $19.65 | $19.86 | 31,500 | — | — |
| 2005-11-02 | $19.43 | $19.63 | 39,000 | — | — |
| 2005-11-01 | $19.46 | $19.67 | 58,000 | — | — |
| 2005-10-31 | $18.80 | $19.00 | 82,500 | — | — |
| 2005-10-28 | $18.30 | $18.49 | 35,000 | — | — |
| 2005-10-27 | $18.35 | $18.54 | 53,500 | — | — |
| 2005-10-26 | $18.08 | $18.27 | 53,000 | — | — |
| 2005-10-25 | $17.52 | $17.70 | 24,000 | — | — |
| 2005-10-24 | $17.30 | $17.48 | 27,500 | — | — |
| 2005-10-21 | $17.27 | $17.45 | 25,500 | — | — |
| 2005-10-20 | $17.33 | $17.51 | 15,000 | — | — |
| 2005-10-19 | $17.30 | $17.48 | 16,000 | — | — |
| 2005-10-18 | $17.42 | $17.61 | 29,500 | — | — |
| 2005-10-17 | $17.75 | $17.94 | 22,500 | — | — |
| 2005-10-14 | $18.09 | $18.28 | 20,500 | — | — |
| 2005-10-13 | $18.17 | $18.36 | 15,000 | — | — |
| 2005-10-12 | $18.00 | $18.19 | 21,500 | — | — |
| 2005-10-11 | $17.60 | $17.79 | 49,000 | — | — |
| 2005-10-10 | $17.19 | $17.37 | 7,000 | — | — |
| 2005-10-07 | $17.21 | $17.39 | 9,000 | — | — |
| 2005-10-06 | $16.85 | $17.02 | 30,500 | — | — |
| 2005-10-05 | $17.77 | $17.96 | 20,000 | — | — |
| 2005-10-04 | $18.25 | $18.44 | 26,500 | — | — |
| 2005-10-03 | $17.82 | $18.01 | 9,500 | — | — |
| 2005-09-30 | $18.12 | $18.31 | 43,000 | — | — |
| 2005-09-29 | $18.42 | $18.61 | 6,500 | — | — |
| 2005-09-28 | $18.05 | $18.24 | 62,000 | — | — |
| 2005-09-27 | $17.94 | $18.13 | 15,000 | — | — |
| 2005-09-26 | $17.87 | $18.06 | 31,000 | — | — |
| 2005-09-23 | $17.65 | $17.84 | 19,500 | — | — |
| 2005-09-22 | $17.68 | $17.86 | 29,500 | — | — |
| 2005-09-21 | $17.89 | $18.08 | 27,500 | — | — |
| 2005-09-20 | $18.24 | $18.43 | 56,500 | — | — |
| 2005-09-19 | $17.59 | $17.78 | 35,500 | — | — |
| 2005-09-16 | $17.78 | $17.97 | 29,500 | — | — |
| 2005-09-15 | $17.74 | $17.93 | 69,000 | — | — |
| 2005-09-14 | $17.29 | $17.47 | 31,000 | — | — |
| 2005-09-13 | $17.43 | $17.61 | 16,500 | — | — |
| 2005-09-12 | $17.24 | $17.42 | 20,500 | — | — |
| 2005-09-09 | $17.02 | $17.20 | 18,000 | — | — |
| 2005-09-08 | $16.75 | $16.92 | 38,500 | — | — |
| 2005-09-07 | $16.78 | $16.96 | 34,500 | — | — |
| 2005-09-06 | $17.14 | $17.32 | 15,500 | — | — |
| 2005-09-02 | $16.98 | $17.16 | 18,500 | — | — |
| 2005-09-01 | $16.85 | $17.03 | 29,500 | — | — |
| 2005-08-31 | $16.50 | $16.67 | 31,000 | — | — |
| 2005-08-30 | $16.40 | $16.57 | 20,000 | — | — |
| 2005-08-29 | $16.42 | $16.60 | 8,000 | — | — |
| 2005-08-26 | $16.60 | $16.77 | 30,500 | — | — |
| 2005-08-25 | $16.66 | $16.84 | 15,000 | — | — |
| 2005-08-24 | $16.87 | $17.05 | 14,000 | — | — |
| 2005-08-23 | $17.25 | $17.43 | 49,500 | — | — |
| 2005-08-22 | $17.24 | $17.42 | 21,000 | — | — |
| 2005-08-19 | $16.79 | $16.97 | 15,000 | — | — |
| 2005-08-18 | $17.13 | $17.31 | 23,000 | — | — |
| 2005-08-17 | $17.02 | $17.20 | 15,000 | — | — |
| 2005-08-16 | $16.95 | $17.13 | 57,500 | — | — |
| 2005-08-15 | $16.95 | $17.13 | 34,500 | — | — |
| 2005-08-12 | $17.26 | $17.44 | 27,500 | — | — |
| 2005-08-11 | $16.80 | $16.98 | 37,500 | — | — |
| 2005-08-10 | $16.04 | $16.21 | 11,500 | — | — |
| 2005-08-09 | $15.41 | $15.57 | 28,500 | — | — |
| 2005-08-08 | $15.20 | $15.36 | 17,500 | — | — |
| 2005-08-05 | $15.00 | $15.16 | 16,000 | — | — |
| 2005-08-04 | $15.20 | $15.36 | 22,500 | — | — |
| 2005-08-03 | $15.55 | $15.71 | 24,000 | — | — |
| 2005-08-02 | $15.69 | $15.86 | 26,500 | — | — |
| 2005-08-01 | $15.34 | $15.51 | 15,000 | — | — |
| 2005-07-29 | $14.93 | $15.09 | 46,500 | — | — |
| 2005-07-28 | $14.94 | $15.10 | 8,500 | — | — |
| 2005-07-27 | $14.83 | $14.99 | 23,500 | — | — |
| 2005-07-26 | $14.97 | $15.12 | 135,000 | — | — |
| 2005-07-25 | $15.07 | $15.23 | 1,500 | — | — |
| 2005-07-22 | $15.17 | $15.33 | 5,500 | — | — |
| 2005-07-21 | $15.21 | $15.37 | 8,500 | — | — |
| 2005-07-20 | $15.04 | $15.20 | 6,500 | — | — |
| 2005-07-19 | $15.04 | $15.20 | 7,000 | — | — |
| 2005-07-18 | $15.12 | $15.28 | 20,500 | — | — |
| 2005-07-15 | $15.03 | $15.19 | 9,500 | — | — |
| 2005-07-14 | $14.89 | $15.05 | 9,500 | — | — |
| 2005-07-13 | $14.66 | $14.81 | 6,000 | — | — |
| 2005-07-12 | $14.60 | $14.75 | 8,500 | — | — |
| 2005-07-11 | $14.65 | $14.80 | 24,500 | — | — |
| 2005-07-08 | $14.77 | $14.93 | 9,500 | — | — |
| 2005-07-07 | $14.64 | $14.79 | 29,500 | — | — |
| 2005-07-06 | $14.86 | $15.02 | 60,500 | — | — |
| 2005-07-05 | $14.98 | $15.14 | 16,000 | — | — |
| 2005-07-01 | $14.95 | $15.11 | 18,000 | — | — |
| 2005-06-30 | $15.05 | $15.21 | 51,000 | — | — |
| 2005-06-29 | $15.18 | $15.34 | 15,500 | — | — |
| 2005-06-28 | $15.12 | $15.28 | 39,000 | — | — |
| 2005-06-27 | $15.12 | $15.28 | 27,000 | — | — |
| 2005-06-24 | $15.36 | $15.52 | 37,000 | — | — |
| 2005-06-23 | $15.14 | $15.30 | 16,500 | — | — |
| 2005-06-22 | $15.20 | $15.36 | 23,000 | — | — |
| 2005-06-21 | $15.14 | $15.30 | 47,000 | — | — |
| 2005-06-20 | $14.92 | $15.08 | 54,500 | — | — |
| 2005-06-17 | $14.91 | $15.07 | 32,000 | — | — |
| 2005-06-16 | $14.50 | $14.65 | 20,000 | — | — |
| 2005-06-15 | $14.50 | $14.65 | 26,000 | — | — |
| 2005-06-14 | $14.37 | $14.52 | 22,500 | — | — |
| 2005-06-13 | $14.40 | $14.55 | 16,500 | — | — |
| 2005-06-10 | $14.63 | $14.78 | 29,000 | — | — |
| 2005-06-09 | $14.74 | $14.90 | 28,000 | — | — |
| 2005-06-08 | $14.92 | $15.07 | 42,500 | — | — |
| 2005-06-07 | $14.84 | $15.00 | 35,500 | — | — |
| 2005-06-06 | $14.54 | $14.69 | 12,500 | — | — |
| 2005-06-03 | $14.53 | $14.68 | 16,000 | — | — |
| 2005-06-02 | $14.62 | $14.78 | 22,000 | — | — |
| 2005-06-01 | $14.68 | $14.83 | 26,500 | — | — |
| 2005-05-31 | $14.54 | $14.69 | 65,500 | — | — |
| 2005-05-27 | $14.26 | $14.41 | 12,000 | — | — |
| 2005-05-26 | $14.40 | $14.55 | 11,000 | — | — |
| 2005-05-25 | $14.38 | $14.53 | 24,500 | — | — |
| 2005-05-24 | $14.31 | $14.46 | 35,500 | — | — |
| 2005-05-23 | $14.14 | $14.28 | 23,500 | — | — |
| 2005-05-20 | $13.97 | $14.12 | 38,500 | — | — |
| 2005-05-19 | $14.04 | $14.19 | 28,500 | — | — |
| 2005-05-18 | $13.88 | $14.02 | 17,500 | — | — |
| 2005-05-17 | $13.89 | $14.04 | 5,500 | — | — |
| 2005-05-16 | $14.30 | $14.45 | 9,500 | — | — |
| 2005-05-13 | $14.14 | $14.29 | 6,500 | — | — |
| 2005-05-12 | $14.02 | $14.17 | 18,500 | — | — |
| 2005-05-11 | $14.12 | $14.27 | 5,000 | — | — |
| 2005-05-10 | $14.12 | $14.26 | 9,000 | — | — |
| 2005-05-09 | $14.20 | $14.35 | 17,000 | — | — |
| 2005-05-06 | $14.32 | $14.47 | 12,500 | — | — |
| 2005-05-05 | $14.20 | $14.35 | 15,000 | — | — |
| 2005-05-04 | $14.13 | $14.28 | 16,500 | — | — |
| 2005-05-03 | $14.02 | $14.17 | 16,000 | — | — |
| 2005-05-02 | $13.92 | $14.07 | 18,000 | — | — |
| 2005-04-29 | $13.58 | $13.72 | 11,000 | — | — |
| 2005-04-28 | $13.51 | $13.65 | 21,000 | — | — |
| 2005-04-27 | $13.47 | $13.61 | 38,000 | — | — |
| 2005-04-26 | $13.10 | $13.24 | 122,500 | — | — |
| 2005-04-25 | $12.90 | $13.03 | 26,000 | — | — |
| 2005-04-22 | $12.98 | $13.12 | 16,500 | — | — |
| 2005-04-21 | $12.90 | $13.03 | 31,000 | — | — |
| 2005-04-20 | $12.95 | $13.08 | 34,500 | — | — |
| 2005-04-19 | $13.17 | $13.31 | 53,500 | — | — |
| 2005-04-18 | $12.98 | $13.12 | 10,000 | — | — |
| 2005-04-15 | $13.41 | $13.55 | 28,500 | — | — |
| 2005-04-14 | $13.47 | $13.61 | 18,500 | — | — |
| 2005-04-13 | $13.56 | $13.70 | 16,000 | — | — |
| 2005-04-12 | $13.75 | $13.90 | 27,500 | — | — |
| 2005-04-11 | $13.76 | $13.91 | 8,000 | — | — |
| 2005-04-08 | $13.64 | $13.78 | 38,500 | — | — |
| 2005-04-07 | $13.53 | $13.67 | 6,000 | — | — |
| 2005-04-06 | $13.31 | $13.45 | 9,500 | — | — |
| 2005-04-05 | $13.36 | $13.50 | 10,000 | — | — |
| 2005-04-04 | $13.47 | $13.61 | 12,500 | — | — |
| 2005-04-01 | $13.31 | $13.45 | 137,000 | — | — |
| 2005-03-31 | $12.85 | $12.99 | 94,000 | — | — |
| 2005-03-30 | $13.08 | $13.22 | 15,000 | — | — |
| 2005-03-29 | $13.06 | $13.20 | 17,000 | — | — |
| 2005-03-28 | $13.33 | $13.45 | 6,000 | — | — |
| 2005-03-24 | $13.60 | $13.72 | 50,000 | — | — |
| 2005-03-23 | $13.80 | $13.92 | 34,500 | — | — |
| 2005-03-22 | $13.84 | $13.96 | 83,000 | — | — |
| 2005-03-21 | $14.06 | $14.18 | 34,000 | — | — |
| 2005-03-18 | $14.11 | $14.24 | 7,500 | — | — |
| 2005-03-17 | $14.17 | $14.29 | 21,500 | — | — |
| 2005-03-16 | $14.11 | $14.24 | 9,000 | — | — |
| 2005-03-15 | $14.12 | $14.24 | 15,000 | — | — |
| 2005-03-14 | $14.12 | $14.24 | 18,000 | — | — |
| 2005-03-11 | $14.35 | $14.48 | 24,000 | — | — |
| 2005-03-10 | $14.12 | $14.25 | 22,000 | — | — |
| 2005-03-09 | $14.08 | $14.20 | 6,000 | — | — |
| 2005-03-08 | $13.64 | $13.76 | 6,000 | — | — |
| 2005-03-07 | $13.87 | $13.99 | 15,500 | — | — |
| 2005-03-04 | $14.14 | $14.26 | 13,000 | — | — |
| 2005-03-03 | $13.90 | $14.02 | 22,500 | — | — |
| 2005-03-02 | $13.50 | $13.62 | 18,000 | — | — |
| 2005-03-01 | $13.30 | $13.42 | 16,000 | — | — |
| 2005-02-28 | $13.05 | $13.16 | 6,000 | — | — |
| 2005-02-25 | $13.03 | $13.14 | 28,000 | — | — |
| 2005-02-24 | $12.86 | $12.97 | 7,500 | — | — |
| 2005-02-23 | $12.72 | $12.83 | 26,500 | — | — |
| 2005-02-22 | $12.87 | $12.99 | 68,500 | — | — |
| 2005-02-18 | $12.50 | $12.61 | 20,000 | — | — |
| 2005-02-17 | $12.34 | $12.45 | 53,500 | — | — |
| 2005-02-16 | $12.78 | $12.89 | 44,500 | — | — |
| 2005-02-15 | $12.81 | $12.92 | 33,500 | — | — |
| 2005-02-14 | $12.80 | $12.91 | 32,500 | — | — |
| 2005-02-11 | $12.99 | $13.11 | 120,500 | — | — |
| 2005-02-10 | $12.83 | $12.94 | 35,500 | — | — |
| 2005-02-09 | $12.88 | $12.99 | 57,000 | — | — |
| 2005-02-08 | $13.05 | $13.16 | 140,500 | — | — |
| 2005-02-07 | $13.24 | $13.36 | 38,000 | — | — |
| 2005-02-04 | $13.28 | $13.40 | 54,500 | — | — |
| 2005-02-03 | $13.03 | $13.14 | 32,500 | — | — |
| 2005-02-02 | $13.18 | $13.29 | 26,500 | — | — |
| 2005-02-01 | $13.43 | $13.55 | 16,500 | — | — |
| 2005-01-31 | $13.32 | $13.44 | 27,000 | — | — |
| 2005-01-28 | $13.29 | $13.41 | 20,500 | — | — |
| 2005-01-27 | $13.52 | $13.64 | 40,000 | — | — |
| 2005-01-26 | $13.49 | $13.61 | 19,500 | — | — |
| 2005-01-25 | $13.28 | $13.40 | 10,500 | — | — |
| 2005-01-24 | $13.41 | $13.53 | 142,000 | — | — |
| 2005-01-21 | $13.44 | $13.56 | 190,000 | — | — |
| 2005-01-20 | $13.32 | $13.44 | 15,500 | — | — |
| 2005-01-19 | $13.50 | $13.62 | 34,000 | — | — |
| 2005-01-18 | $13.73 | $13.85 | 9,000 | — | — |
| 2005-01-14 | $13.33 | $13.44 | 22,000 | — | — |
| 2005-01-13 | $13.22 | $13.34 | 14,500 | — | — |
| 2005-01-12 | $13.16 | $13.27 | 10,500 | — | — |
| 2005-01-11 | $13.32 | $13.44 | 12,500 | — | — |
| 2005-01-10 | $13.04 | $13.15 | 7,000 | — | — |
| 2005-01-07 | $12.92 | $13.03 | 26,000 | — | — |
| 2005-01-06 | $13.00 | $13.11 | 8,000 | — | — |
| 2005-01-05 | $13.04 | $13.16 | 12,500 | — | — |
| 2005-01-04 | $13.51 | $13.62 | 44,000 | — | — |
| 2005-01-03 | $13.63 | $13.75 | 6,000 | — | — |