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
- 1991-06-05 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 | $20.67 | $28.80 | 73,400 | — | — |
| 2005-12-29 | $20.72 | $28.87 | 52,100 | — | — |
| 2005-12-28 | $20.68 | $28.82 | 65,200 | — | — |
| 2005-12-27 | $20.50 | $28.57 | 68,100 | — | — |
| 2005-12-23 | $20.47 | $28.52 | 82,800 | — | — |
| 2005-12-22 | $20.33 | $28.33 | 54,300 | — | — |
| 2005-12-21 | $20.10 | $28.01 | 67,200 | — | — |
| 2005-12-20 | $19.75 | $27.52 | 42,200 | — | — |
| 2005-12-19 | $19.95 | $27.80 | 103,600 | — | — |
| 2005-12-16 | $20.38 | $28.40 | 139,900 | — | — |
| 2005-12-15 | $20.51 | $28.58 | 132,400 | — | — |
| 2005-12-14 | $20.42 | $28.45 | 73,200 | — | — |
| 2005-12-13 | $20.03 | $27.91 | 107,600 | — | — |
| 2005-12-12 | $20.50 | $28.57 | 75,700 | — | — |
| 2005-12-09 | $20.45 | $28.50 | 65,900 | — | — |
| 2005-12-08 | $20.89 | $29.11 | 149,900 | — | — |
| 2005-12-07 | $20.78 | $28.96 | 125,700 | — | — |
| 2005-12-06 | $21.13 | $29.44 | 113,600 | — | — |
| 2005-12-05 | $21.55 | $30.03 | 99,300 | — | — |
| 2005-12-02 | $21.90 | $30.52 | 99,200 | — | — |
| 2005-12-01 | $22.13 | $30.84 | 110,800 | — | — |
| 2005-11-30 | $21.76 | $30.32 | 141,100 | — | — |
| 2005-11-29 | $21.86 | $30.46 | 81,500 | — | — |
| 2005-11-28 | $22.13 | $30.84 | 101,500 | — | — |
| 2005-11-25 | $22.81 | $31.78 | 29,200 | — | — |
| 2005-11-23 | $22.72 | $31.66 | 199,900 | — | — |
| 2005-11-22 | $22.63 | $31.53 | 261,100 | — | — |
| 2005-11-21 | $21.72 | $30.27 | 335,000 | — | — |
| 2005-11-18 | $21.50 | $29.96 | 1,679,200 | — | — |
| 2005-11-17 | $22.86 | $31.85 | 153,100 | — | — |
| 2005-11-16 | $23.23 | $32.37 | 138,100 | — | — |
| 2005-11-15 | $24.38 | $33.97 | 120,900 | — | — |
| 2005-11-14 | $25.98 | $36.20 | 62,300 | — | — |
| 2005-11-11 | $26.61 | $37.08 | 98,700 | — | — |
| 2005-11-10 | $25.99 | $36.22 | 39,200 | — | — |
| 2005-11-09 | $25.03 | $34.88 | 65,000 | — | — |
| 2005-11-08 | $24.98 | $34.81 | 34,900 | — | — |
| 2005-11-07 | $24.85 | $34.63 | 18,600 | — | — |
| 2005-11-04 | $24.67 | $34.38 | 10,700 | — | — |
| 2005-11-03 | $24.42 | $34.03 | 47,300 | — | — |
| 2005-11-02 | $25.09 | $34.96 | 30,800 | — | — |
| 2005-11-01 | $23.49 | $32.64 | 25,400 | — | — |
| 2005-10-31 | $23.38 | $32.49 | 16,100 | — | — |
| 2005-10-28 | $22.45 | $31.20 | 33,200 | — | — |
| 2005-10-27 | $21.98 | $30.55 | 30,400 | — | — |
| 2005-10-26 | $22.54 | $31.32 | 23,000 | — | — |
| 2005-10-25 | $22.79 | $31.67 | 1,800 | — | — |
| 2005-10-24 | $23.10 | $32.10 | 14,900 | — | — |
| 2005-10-21 | $22.47 | $31.23 | 14,100 | — | — |
| 2005-10-20 | $22.11 | $30.73 | 12,900 | — | — |
| 2005-10-19 | $23.64 | $32.85 | 10,900 | — | — |
| 2005-10-18 | $22.83 | $31.73 | 15,800 | — | — |
| 2005-10-17 | $24.23 | $33.67 | 38,600 | — | — |
| 2005-10-14 | $23.40 | $32.52 | 23,100 | — | — |
| 2005-10-13 | $22.45 | $31.20 | 17,500 | — | — |
| 2005-10-12 | $22.08 | $30.68 | 33,700 | — | — |
| 2005-10-11 | $22.70 | $31.55 | 40,100 | — | — |
| 2005-10-10 | $22.41 | $31.14 | 30,200 | — | — |
| 2005-10-07 | $22.77 | $31.64 | 53,300 | — | — |
| 2005-10-06 | $22.14 | $30.77 | 173,200 | — | — |
| 2005-10-05 | $25.81 | $35.87 | 102,200 | — | — |
| 2005-10-04 | $26.50 | $36.83 | 45,300 | — | — |
| 2005-10-03 | $26.50 | $36.83 | 31,900 | — | — |
| 2005-09-30 | $26.84 | $37.30 | 35,300 | — | — |
| 2005-09-29 | $27.00 | $37.52 | 113,400 | — | — |
| 2005-09-28 | $24.37 | $33.87 | 34,500 | — | — |
| 2005-09-27 | $24.00 | $33.35 | 15,000 | — | — |
| 2005-09-26 | $23.90 | $33.21 | 167,200 | — | — |
| 2005-09-23 | $23.78 | $33.05 | 55,300 | — | — |
| 2005-09-22 | $23.96 | $33.30 | 20,600 | — | — |
| 2005-09-21 | $24.55 | $34.12 | 21,900 | — | — |
| 2005-09-20 | $24.54 | $34.10 | 29,400 | — | — |
| 2005-09-19 | $24.17 | $33.59 | 31,300 | — | — |
| 2005-09-16 | $24.42 | $33.94 | 53,700 | — | — |
| 2005-09-15 | $24.01 | $33.37 | 56,000 | — | — |
| 2005-09-14 | $23.41 | $32.53 | 41,600 | — | — |
| 2005-09-13 | $23.75 | $33.01 | 102,200 | — | — |
| 2005-09-12 | $22.58 | $31.38 | 12,700 | — | — |
| 2005-09-09 | $22.61 | $31.42 | 8,000 | — | — |
| 2005-09-08 | $22.48 | $31.24 | 35,800 | — | — |
| 2005-09-07 | $22.07 | $30.67 | 12,900 | — | — |
| 2005-09-06 | $22.07 | $30.67 | 18,200 | — | — |
| 2005-09-02 | $21.68 | $30.13 | 7,800 | — | — |
| 2005-09-01 | $22.05 | $30.64 | 20,400 | — | — |
| 2005-08-31 | $22.11 | $30.73 | 67,400 | — | — |
| 2005-08-30 | $21.71 | $30.17 | 11,400 | — | — |
| 2005-08-29 | $22.00 | $30.57 | 30,400 | — | — |
| 2005-08-26 | $21.50 | $29.88 | 30,900 | — | — |
| 2005-08-25 | $21.63 | $30.06 | 28,100 | — | — |
| 2005-08-24 | $21.70 | $30.16 | 47,300 | — | — |
| 2005-08-23 | $21.72 | $30.18 | 28,500 | — | — |
| 2005-08-22 | $21.75 | $30.23 | 42,700 | — | — |
| 2005-08-19 | $20.90 | $29.04 | 18,700 | — | — |
| 2005-08-18 | $20.93 | $29.09 | 18,000 | — | — |
| 2005-08-17 | $20.91 | $29.06 | 51,800 | — | — |
| 2005-08-16 | $20.36 | $28.29 | 29,700 | — | — |
| 2005-08-15 | $21.75 | $30.23 | 42,300 | — | — |
| 2005-08-12 | $21.07 | $29.28 | 16,900 | — | — |
| 2005-08-11 | $22.41 | $31.14 | 18,900 | — | — |
| 2005-08-10 | $21.74 | $30.21 | 15,800 | — | — |
| 2005-08-09 | $22.30 | $30.99 | 28,900 | — | — |
| 2005-08-08 | $22.65 | $31.48 | 40,000 | — | — |
| 2005-08-05 | $22.07 | $30.67 | 135,600 | — | — |
| 2005-08-04 | $22.00 | $30.57 | 19,400 | — | — |
| 2005-08-03 | $22.30 | $30.99 | 113,200 | — | — |
| 2005-08-02 | $23.99 | $33.25 | 42,400 | — | — |
| 2005-08-01 | $23.56 | $32.66 | 51,500 | — | — |
| 2005-07-29 | $22.51 | $31.20 | 8,800 | — | — |
| 2005-07-28 | $22.40 | $31.05 | 3,200 | — | — |
| 2005-07-27 | $22.19 | $30.76 | 2,200 | — | — |
| 2005-07-26 | $22.05 | $30.56 | 10,000 | — | — |
| 2005-07-25 | $22.17 | $30.73 | 6,000 | — | — |
| 2005-07-22 | $22.28 | $30.88 | 13,800 | — | — |
| 2005-07-21 | $21.90 | $30.35 | 36,700 | — | — |
| 2005-07-20 | $22.31 | $30.92 | 21,800 | — | — |
| 2005-07-19 | $22.39 | $31.03 | 17,900 | — | — |
| 2005-07-18 | $22.08 | $30.60 | 37,800 | — | — |
| 2005-07-15 | $22.70 | $31.46 | 11,400 | — | — |
| 2005-07-14 | $22.43 | $31.09 | 74,400 | — | — |
| 2005-07-13 | $22.57 | $31.28 | 20,800 | — | — |
| 2005-07-12 | $22.00 | $30.49 | 20,000 | — | — |
| 2005-07-11 | $22.39 | $31.03 | 125,800 | — | — |
| 2005-07-08 | $21.25 | $29.45 | 22,800 | — | — |
| 2005-07-07 | $20.20 | $28.00 | 9,800 | — | — |
| 2005-07-06 | $20.00 | $27.72 | 13,300 | — | — |
| 2005-07-05 | $20.65 | $28.62 | 22,500 | — | — |
| 2005-07-01 | $19.98 | $27.69 | 17,600 | — | — |
| 2005-06-30 | $19.53 | $27.07 | 7,300 | — | — |
| 2005-06-29 | $19.74 | $27.36 | 5,300 | — | — |
| 2005-06-28 | $19.29 | $26.74 | 11,400 | — | — |
| 2005-06-27 | $18.10 | $25.09 | 12,100 | — | — |
| 2005-06-24 | $18.30 | $25.36 | 43,700 | — | — |
| 2005-06-23 | $18.15 | $25.16 | 11,200 | — | — |
| 2005-06-22 | $18.15 | $25.16 | 36,000 | — | — |
| 2005-06-21 | $18.15 | $25.16 | 43,900 | — | — |
| 2005-06-20 | $17.85 | $24.74 | 31,600 | — | — |
| 2005-06-17 | $17.85 | $24.74 | 163,900 | — | — |
| 2005-06-16 | $17.59 | $24.38 | 79,800 | — | — |
| 2005-06-15 | $17.80 | $24.67 | 17,500 | — | — |
| 2005-06-14 | $17.86 | $24.75 | 5,500 | — | — |
| 2005-06-13 | $17.94 | $24.87 | 11,000 | — | — |
| 2005-06-10 | $17.86 | $24.75 | 3,600 | — | — |
| 2005-06-09 | $17.47 | $24.21 | 4,300 | — | — |
| 2005-06-08 | $17.18 | $23.81 | 9,400 | — | — |
| 2005-06-07 | $16.95 | $23.49 | 23,800 | — | — |
| 2005-06-06 | $17.23 | $23.88 | 4,500 | — | — |
| 2005-06-03 | $17.34 | $24.03 | 3,700 | — | — |
| 2005-06-02 | $17.62 | $24.42 | 11,000 | — | — |
| 2005-06-01 | $17.92 | $24.84 | 28,300 | — | — |
| 2005-05-31 | $17.06 | $23.65 | 15,200 | — | — |
| 2005-05-27 | $17.31 | $23.99 | 56,800 | — | — |
| 2005-05-26 | $17.27 | $23.94 | 6,900 | — | — |
| 2005-05-25 | $17.13 | $23.74 | 4,400 | — | — |
| 2005-05-24 | $17.45 | $24.19 | 7,200 | — | — |
| 2005-05-23 | $17.33 | $24.02 | 73,100 | — | — |
| 2005-05-20 | $17.15 | $23.77 | 4,400 | — | — |
| 2005-05-19 | $17.22 | $23.87 | 6,500 | — | — |
| 2005-05-18 | $17.36 | $24.06 | 21,900 | — | — |
| 2005-05-17 | $17.29 | $23.96 | 8,000 | — | — |
| 2005-05-16 | $17.39 | $24.10 | 10,200 | — | — |
| 2005-05-13 | $17.20 | $23.84 | 23,100 | — | — |
| 2005-05-12 | $17.01 | $23.58 | 6,300 | — | — |
| 2005-05-11 | $17.49 | $24.24 | 21,700 | — | — |
| 2005-05-10 | $17.36 | $24.06 | 39,400 | — | — |
| 2005-05-09 | $17.92 | $24.84 | 30,500 | — | — |
| 2005-05-06 | $17.49 | $24.24 | 92,500 | — | — |
| 2005-05-05 | $17.44 | $24.17 | 47,200 | — | — |
| 2005-05-04 | $17.37 | $24.08 | 60,100 | — | — |
| 2005-05-03 | $16.74 | $23.12 | 52,200 | — | — |
| 2005-05-02 | $16.71 | $23.07 | 32,100 | — | — |
| 2005-04-29 | $16.86 | $23.28 | 39,200 | — | — |
| 2005-04-28 | $16.63 | $22.96 | 54,900 | — | — |
| 2005-04-27 | $16.12 | $22.26 | 31,500 | — | — |
| 2005-04-26 | $16.29 | $22.49 | 12,100 | — | — |
| 2005-04-25 | $16.17 | $22.33 | 12,000 | — | — |
| 2005-04-22 | $16.25 | $22.44 | 32,900 | — | — |
| 2005-04-21 | $16.50 | $22.78 | 65,800 | — | — |
| 2005-04-20 | $15.92 | $21.98 | 132,200 | — | — |
| 2005-04-19 | $15.50 | $21.40 | 54,100 | — | — |
| 2005-04-18 | $15.16 | $20.93 | 13,500 | — | — |
| 2005-04-15 | $14.82 | $20.46 | 13,800 | — | — |
| 2005-04-14 | $14.97 | $20.67 | 23,000 | — | — |
| 2005-04-13 | $15.60 | $21.54 | 23,300 | — | — |
| 2005-04-12 | $15.72 | $21.71 | 69,600 | — | — |
| 2005-04-11 | $14.55 | $20.09 | 16,700 | — | — |
| 2005-04-08 | $15.00 | $20.71 | 14,900 | — | — |
| 2005-04-07 | $15.22 | $21.02 | 12,100 | — | — |
| 2005-04-06 | $15.26 | $21.07 | 13,100 | — | — |
| 2005-04-05 | $15.30 | $21.13 | 12,200 | — | — |
| 2005-04-04 | $15.33 | $21.17 | 16,200 | — | — |
| 2005-04-01 | $15.53 | $21.44 | 25,300 | — | — |
| 2005-03-31 | $15.49 | $21.39 | 15,000 | — | — |
| 2005-03-30 | $15.53 | $21.44 | 53,300 | — | — |
| 2005-03-29 | $15.55 | $21.47 | 16,400 | — | — |
| 2005-03-28 | $15.83 | $21.86 | 17,200 | — | — |
| 2005-03-24 | $16.00 | $22.09 | 4,300 | — | — |
| 2005-03-23 | $16.00 | $22.09 | 14,100 | — | — |
| 2005-03-22 | $16.26 | $22.45 | 8,600 | — | — |
| 2005-03-21 | $17.34 | $23.94 | 14,300 | — | — |
| 2005-03-18 | $17.15 | $23.68 | 79,500 | — | — |
| 2005-03-17 | $16.96 | $23.42 | 6,400 | — | — |
| 2005-03-16 | $17.04 | $23.53 | 9,400 | — | — |
| 2005-03-15 | $16.95 | $23.41 | 23,500 | — | — |
| 2005-03-14 | $16.80 | $23.20 | 23,500 | — | — |
| 2005-03-11 | $15.70 | $21.68 | 16,600 | — | — |
| 2005-03-10 | $15.96 | $22.04 | 13,800 | — | — |
| 2005-03-09 | $15.74 | $21.73 | 10,800 | — | — |
| 2005-03-08 | $16.00 | $22.09 | 7,800 | — | — |
| 2005-03-07 | $16.08 | $22.20 | 12,000 | — | — |
| 2005-03-04 | $16.21 | $22.38 | 18,000 | — | — |
| 2005-03-03 | $15.95 | $22.02 | 21,900 | — | — |
| 2005-03-02 | $15.85 | $21.89 | 15,900 | — | — |
| 2005-03-01 | $15.59 | $21.53 | 35,400 | — | — |
| 2005-02-28 | $15.45 | $21.33 | 22,300 | — | — |
| 2005-02-25 | $16.35 | $22.58 | 12,900 | — | — |
| 2005-02-24 | $16.31 | $22.52 | 6,100 | — | — |
| 2005-02-23 | $16.15 | $22.30 | 10,900 | — | — |
| 2005-02-22 | $16.40 | $22.65 | 24,400 | — | — |
| 2005-02-18 | $16.68 | $23.03 | 15,500 | — | — |
| 2005-02-17 | $16.86 | $23.28 | 5,800 | — | — |
| 2005-02-16 | $16.95 | $23.41 | 14,500 | — | — |
| 2005-02-15 | $16.45 | $22.71 | 4,700 | — | — |
| 2005-02-14 | $16.92 | $23.36 | 11,200 | — | — |
| 2005-02-11 | $17.01 | $23.49 | 22,200 | — | — |
| 2005-02-10 | $16.85 | $23.27 | 2,600 | — | — |
| 2005-02-09 | $16.94 | $23.39 | 23,800 | — | — |
| 2005-02-08 | $17.19 | $23.74 | 42,800 | — | — |
| 2005-02-07 | $16.69 | $23.05 | 17,100 | — | — |
| 2005-02-04 | $16.55 | $22.85 | 9,700 | — | — |
| 2005-02-03 | $16.28 | $22.48 | 23,100 | — | — |
| 2005-02-02 | $15.91 | $21.97 | 24,500 | — | — |
| 2005-02-01 | $15.95 | $21.94 | 28,300 | — | — |
| 2005-01-31 | $15.15 | $20.84 | 24,500 | — | — |
| 2005-01-28 | $14.75 | $20.29 | 12,800 | — | — |
| 2005-01-27 | $14.89 | $20.48 | 36,700 | — | — |
| 2005-01-26 | $14.86 | $20.44 | 38,600 | — | — |
| 2005-01-25 | $14.78 | $20.33 | 20,100 | — | — |
| 2005-01-24 | $14.89 | $20.48 | 8,700 | — | — |
| 2005-01-21 | $15.03 | $20.67 | 20,200 | — | — |
| 2005-01-20 | $15.15 | $20.84 | 23,400 | — | — |
| 2005-01-19 | $15.35 | $21.11 | 26,700 | — | — |
| 2005-01-18 | $16.20 | $22.28 | 22,900 | — | — |
| 2005-01-14 | $16.21 | $22.29 | 27,900 | — | — |
| 2005-01-13 | $15.85 | $21.80 | 25,100 | — | — |
| 2005-01-12 | $15.71 | $21.61 | 11,300 | — | — |
| 2005-01-11 | $15.68 | $21.57 | 28,700 | — | — |
| 2005-01-10 | $15.59 | $21.44 | 22,000 | — | — |
| 2005-01-07 | $15.64 | $21.51 | 13,200 | — | — |
| 2005-01-06 | $15.50 | $21.32 | 14,300 | — | — |
| 2005-01-05 | $15.66 | $21.54 | 35,900 | — | — |
| 2005-01-04 | $15.59 | $21.44 | 31,000 | — | — |
| 2005-01-03 | $15.83 | $21.77 | 24,000 | — | — |