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
- 1999-03-30 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 | $17.89 | $17.89 | 138,600 | — | — |
| 2005-12-29 | $18.27 | $18.27 | 123,900 | — | — |
| 2005-12-28 | $18.28 | $18.28 | 67,300 | — | — |
| 2005-12-27 | $18.28 | $18.28 | 191,700 | — | — |
| 2005-12-23 | $18.35 | $18.35 | 81,200 | — | — |
| 2005-12-22 | $18.32 | $18.32 | 70,700 | — | — |
| 2005-12-21 | $17.96 | $17.96 | 131,900 | — | — |
| 2005-12-20 | $17.67 | $17.67 | 98,200 | — | — |
| 2005-12-19 | $17.49 | $17.49 | 157,900 | — | — |
| 2005-12-16 | $18.17 | $18.17 | 352,700 | — | — |
| 2005-12-15 | $18.30 | $18.30 | 363,500 | — | — |
| 2005-12-14 | $18.99 | $18.99 | 130,000 | — | — |
| 2005-12-13 | $19.33 | $19.33 | 114,300 | — | — |
| 2005-12-12 | $19.40 | $19.40 | 147,300 | — | — |
| 2005-12-09 | $19.22 | $19.22 | 181,100 | — | — |
| 2005-12-08 | $19.22 | $19.22 | 145,200 | — | — |
| 2005-12-07 | $19.39 | $19.39 | 242,300 | — | — |
| 2005-12-06 | $19.33 | $19.33 | 339,200 | — | — |
| 2005-12-05 | $19.11 | $19.11 | 229,500 | — | — |
| 2005-12-02 | $19.69 | $19.69 | 124,900 | — | — |
| 2005-12-01 | $19.52 | $19.52 | 201,100 | — | — |
| 2005-11-30 | $18.87 | $18.87 | 152,600 | — | — |
| 2005-11-29 | $18.61 | $18.61 | 167,800 | — | — |
| 2005-11-28 | $18.73 | $18.73 | 165,200 | — | — |
| 2005-11-25 | $18.95 | $18.95 | 111,100 | — | — |
| 2005-11-23 | $19.00 | $19.00 | 114,300 | — | — |
| 2005-11-22 | $19.22 | $19.22 | 263,300 | — | — |
| 2005-11-21 | $19.26 | $19.26 | 136,600 | — | — |
| 2005-11-18 | $19.16 | $19.16 | 104,900 | — | — |
| 2005-11-17 | $18.83 | $18.83 | 198,200 | — | — |
| 2005-11-16 | $18.69 | $18.69 | 137,600 | — | — |
| 2005-11-15 | $18.81 | $18.81 | 169,800 | — | — |
| 2005-11-14 | $19.07 | $19.07 | 174,600 | — | — |
| 2005-11-11 | $19.21 | $19.21 | 150,300 | — | — |
| 2005-11-10 | $19.00 | $19.00 | 191,100 | — | — |
| 2005-11-09 | $18.84 | $18.84 | 228,900 | — | — |
| 2005-11-08 | $18.84 | $18.84 | 215,200 | — | — |
| 2005-11-07 | $18.71 | $18.71 | 306,400 | — | — |
| 2005-11-04 | $18.71 | $18.71 | 219,100 | — | — |
| 2005-11-03 | $19.14 | $19.14 | 325,600 | — | — |
| 2005-11-02 | $18.98 | $18.98 | 181,800 | — | — |
| 2005-11-01 | $18.56 | $18.56 | 311,300 | — | — |
| 2005-10-31 | $18.87 | $18.87 | 452,600 | — | — |
| 2005-10-28 | $17.76 | $17.76 | 389,200 | — | — |
| 2005-10-27 | $17.43 | $17.43 | 189,300 | — | — |
| 2005-10-26 | $17.98 | $17.98 | 293,300 | — | — |
| 2005-10-25 | $18.36 | $18.36 | 187,900 | — | — |
| 2005-10-24 | $18.45 | $18.45 | 210,400 | — | — |
| 2005-10-21 | $18.36 | $18.36 | 314,700 | — | — |
| 2005-10-20 | $18.34 | $18.34 | 395,800 | — | — |
| 2005-10-19 | $18.22 | $18.22 | 397,500 | — | — |
| 2005-10-18 | $17.60 | $17.60 | 167,600 | — | — |
| 2005-10-17 | $17.71 | $17.71 | 160,000 | — | — |
| 2005-10-14 | $17.59 | $17.59 | 339,300 | — | — |
| 2005-10-13 | $17.64 | $17.64 | 331,300 | — | — |
| 2005-10-12 | $17.32 | $17.32 | 297,700 | — | — |
| 2005-10-11 | $17.21 | $17.21 | 309,100 | — | — |
| 2005-10-10 | $17.48 | $17.48 | 212,700 | — | — |
| 2005-10-07 | $17.82 | $17.82 | 196,000 | — | — |
| 2005-10-06 | $17.49 | $17.49 | 451,800 | — | — |
| 2005-10-05 | $17.59 | $17.59 | 279,600 | — | — |
| 2005-10-04 | $17.97 | $17.97 | 263,300 | — | — |
| 2005-10-03 | $17.64 | $17.64 | 260,800 | — | — |
| 2005-09-30 | $17.23 | $17.23 | 165,600 | — | — |
| 2005-09-29 | $16.97 | $16.97 | 172,600 | — | — |
| 2005-09-28 | $16.61 | $16.61 | 127,800 | — | — |
| 2005-09-27 | $16.42 | $16.42 | 261,200 | — | — |
| 2005-09-26 | $16.53 | $16.53 | 324,200 | — | — |
| 2005-09-23 | $16.60 | $16.60 | 253,500 | — | — |
| 2005-09-22 | $15.96 | $15.96 | 300,300 | — | — |
| 2005-09-21 | $15.56 | $15.56 | 366,800 | — | — |
| 2005-09-20 | $16.24 | $16.24 | 201,300 | — | — |
| 2005-09-19 | $16.44 | $16.44 | 150,900 | — | — |
| 2005-09-16 | $16.49 | $16.49 | 484,900 | — | — |
| 2005-09-15 | $16.98 | $16.98 | 127,300 | — | — |
| 2005-09-14 | $17.34 | $17.34 | 118,200 | — | — |
| 2005-09-13 | $17.61 | $17.61 | 82,000 | — | — |
| 2005-09-12 | $17.87 | $17.87 | 73,500 | — | — |
| 2005-09-09 | $17.99 | $17.99 | 103,900 | — | — |
| 2005-09-08 | $17.51 | $17.51 | 71,400 | — | — |
| 2005-09-07 | $17.66 | $17.66 | 89,400 | — | — |
| 2005-09-06 | $17.43 | $17.43 | 118,100 | — | — |
| 2005-09-02 | $17.22 | $17.22 | 150,200 | — | — |
| 2005-09-01 | $17.43 | $17.43 | 271,700 | — | — |
| 2005-08-31 | $17.76 | $17.76 | 253,800 | — | — |
| 2005-08-30 | $17.72 | $17.72 | 142,300 | — | — |
| 2005-08-29 | $17.89 | $17.89 | 181,600 | — | — |
| 2005-08-26 | $17.49 | $17.49 | 369,200 | — | — |
| 2005-08-25 | $17.89 | $17.89 | 202,300 | — | — |
| 2005-08-24 | $17.98 | $17.98 | 155,600 | — | — |
| 2005-08-23 | $18.27 | $18.27 | 156,100 | — | — |
| 2005-08-22 | $18.62 | $18.62 | 190,800 | — | — |
| 2005-08-19 | $18.49 | $18.49 | 120,700 | — | — |
| 2005-08-18 | $18.37 | $18.37 | 275,700 | — | — |
| 2005-08-17 | $18.12 | $18.12 | 459,200 | — | — |
| 2005-08-16 | $17.24 | $17.24 | 182,000 | — | — |
| 2005-08-15 | $17.80 | $17.80 | 239,500 | — | — |
| 2005-08-12 | $17.83 | $17.83 | 232,000 | — | — |
| 2005-08-11 | $18.21 | $18.21 | 203,400 | — | — |
| 2005-08-10 | $17.81 | $17.81 | 359,200 | — | — |
| 2005-08-09 | $17.46 | $17.46 | 164,700 | — | — |
| 2005-08-08 | $17.22 | $17.22 | 302,900 | — | — |
| 2005-08-05 | $17.56 | $17.56 | 296,700 | — | — |
| 2005-08-04 | $17.83 | $17.83 | 288,500 | — | — |
| 2005-08-03 | $18.42 | $18.42 | 137,300 | — | — |
| 2005-08-02 | $18.94 | $18.94 | 227,000 | — | — |
| 2005-08-01 | $18.76 | $18.76 | 251,300 | — | — |
| 2005-07-29 | $19.11 | $19.11 | 261,000 | — | — |
| 2005-07-28 | $18.98 | $18.98 | 250,400 | — | — |
| 2005-07-27 | $18.83 | $18.83 | 274,700 | — | — |
| 2005-07-26 | $19.05 | $19.05 | 269,300 | — | — |
| 2005-07-25 | $19.11 | $19.11 | 173,700 | — | — |
| 2005-07-22 | $19.48 | $19.48 | 358,300 | — | — |
| 2005-07-21 | $19.51 | $19.51 | 622,900 | — | — |
| 2005-07-20 | $20.62 | $20.62 | 727,200 | — | — |
| 2005-07-19 | $18.99 | $18.99 | 80,600 | — | — |
| 2005-07-18 | $18.39 | $18.39 | 276,900 | — | — |
| 2005-07-15 | $19.05 | $19.05 | 340,200 | — | — |
| 2005-07-14 | $18.81 | $18.81 | 225,400 | — | — |
| 2005-07-13 | $18.30 | $18.30 | 139,100 | — | — |
| 2005-07-12 | $18.55 | $18.55 | 199,300 | — | — |
| 2005-07-11 | $18.21 | $18.21 | 145,400 | — | — |
| 2005-07-08 | $17.71 | $17.71 | 252,400 | — | — |
| 2005-07-07 | $16.91 | $16.91 | 243,300 | — | — |
| 2005-07-06 | $16.85 | $16.85 | 290,400 | — | — |
| 2005-07-05 | $16.91 | $16.91 | 335,200 | — | — |
| 2005-07-01 | $17.08 | $17.08 | 150,800 | — | — |
| 2005-06-30 | $16.89 | $16.89 | 251,100 | — | — |
| 2005-06-29 | $17.21 | $17.21 | 146,300 | — | — |
| 2005-06-28 | $17.23 | $17.23 | 200,900 | — | — |
| 2005-06-27 | $16.95 | $16.95 | 135,400 | — | — |
| 2005-06-24 | $17.25 | $17.25 | 464,600 | — | — |
| 2005-06-23 | $17.50 | $17.50 | 236,900 | — | — |
| 2005-06-22 | $17.52 | $17.52 | 172,600 | — | — |
| 2005-06-21 | $17.39 | $17.39 | 82,800 | — | — |
| 2005-06-20 | $17.27 | $17.27 | 68,200 | — | — |
| 2005-06-17 | $17.54 | $17.54 | 238,500 | — | — |
| 2005-06-16 | $17.67 | $17.67 | 215,100 | — | — |
| 2005-06-15 | $17.64 | $17.64 | 149,500 | — | — |
| 2005-06-14 | $17.67 | $17.67 | 140,300 | — | — |
| 2005-06-13 | $17.57 | $17.57 | 154,000 | — | — |
| 2005-06-10 | $17.59 | $17.59 | 113,000 | — | — |
| 2005-06-09 | $17.87 | $17.87 | 212,100 | — | — |
| 2005-06-08 | $17.22 | $17.22 | 125,200 | — | — |
| 2005-06-07 | $16.93 | $16.93 | 212,800 | — | — |
| 2005-06-06 | $16.93 | $16.93 | 170,300 | — | — |
| 2005-06-03 | $17.15 | $17.15 | 279,100 | — | — |
| 2005-06-02 | $17.22 | $17.22 | 271,600 | — | — |
| 2005-06-01 | $16.79 | $16.79 | 792,100 | — | — |
| 2005-05-31 | $16.69 | $16.69 | 270,200 | — | — |
| 2005-05-27 | $16.68 | $16.68 | 149,500 | — | — |
| 2005-05-26 | $16.80 | $16.80 | 320,400 | — | — |
| 2005-05-25 | $16.40 | $16.40 | 342,600 | — | — |
| 2005-05-24 | $16.74 | $16.74 | 312,700 | — | — |
| 2005-05-23 | $16.55 | $16.55 | 362,000 | — | — |
| 2005-05-20 | $16.40 | $16.40 | 204,800 | — | — |
| 2005-05-19 | $16.46 | $16.46 | 152,500 | — | — |
| 2005-05-18 | $16.57 | $16.57 | 242,400 | — | — |
| 2005-05-17 | $16.41 | $16.41 | 137,600 | — | — |
| 2005-05-16 | $16.38 | $16.38 | 180,600 | — | — |
| 2005-05-13 | $16.02 | $16.02 | 290,700 | — | — |
| 2005-05-12 | $15.35 | $15.35 | 196,400 | — | — |
| 2005-05-11 | $15.58 | $15.58 | 177,700 | — | — |
| 2005-05-10 | $15.45 | $15.45 | 127,200 | — | — |
| 2005-05-09 | $15.84 | $15.84 | 171,000 | — | — |
| 2005-05-06 | $15.72 | $15.72 | 96,400 | — | — |
| 2005-05-05 | $15.58 | $15.58 | 206,600 | — | — |
| 2005-05-04 | $15.49 | $15.49 | 181,000 | — | — |
| 2005-05-03 | $15.14 | $15.14 | 252,900 | — | — |
| 2005-05-02 | $15.19 | $15.19 | 260,800 | — | — |
| 2005-04-29 | $14.80 | $14.80 | 500,300 | — | — |
| 2005-04-28 | $14.84 | $14.84 | 617,800 | — | — |
| 2005-04-27 | $14.83 | $14.83 | 458,800 | — | — |
| 2005-04-26 | $14.93 | $14.93 | 350,100 | — | — |
| 2005-04-25 | $15.18 | $15.18 | 132,600 | — | — |
| 2005-04-22 | $15.18 | $15.18 | 307,100 | — | — |
| 2005-04-21 | $15.65 | $15.65 | 197,500 | — | — |
| 2005-04-20 | $15.35 | $15.35 | 369,300 | — | — |
| 2005-04-19 | $15.32 | $15.32 | 342,300 | — | — |
| 2005-04-18 | $14.52 | $14.52 | 408,400 | — | — |
| 2005-04-15 | $14.43 | $14.43 | 251,700 | — | — |
| 2005-04-14 | $14.88 | $14.88 | 197,500 | — | — |
| 2005-04-13 | $15.05 | $15.05 | 214,300 | — | — |
| 2005-04-12 | $15.70 | $15.70 | 286,100 | — | — |
| 2005-04-11 | $15.88 | $15.88 | 112,800 | — | — |
| 2005-04-08 | $16.19 | $16.19 | 262,700 | — | — |
| 2005-04-07 | $16.18 | $16.18 | 182,700 | — | — |
| 2005-04-06 | $15.76 | $15.76 | 194,800 | — | — |
| 2005-04-05 | $15.98 | $15.98 | 775,500 | — | — |
| 2005-04-04 | $15.71 | $15.71 | 244,700 | — | — |
| 2005-04-01 | $15.71 | $15.71 | 448,200 | — | — |
| 2005-03-31 | $15.88 | $15.88 | 351,500 | — | — |
| 2005-03-30 | $15.69 | $15.69 | 190,200 | — | — |
| 2005-03-29 | $15.06 | $15.06 | 158,900 | — | — |
| 2005-03-28 | $15.54 | $15.54 | 206,500 | — | — |
| 2005-03-24 | $15.56 | $15.56 | 155,200 | — | — |
| 2005-03-23 | $15.65 | $15.65 | 188,200 | — | — |
| 2005-03-22 | $15.52 | $15.52 | 249,200 | — | — |
| 2005-03-21 | $15.89 | $15.89 | 127,400 | — | — |
| 2005-03-18 | $15.85 | $15.85 | 312,500 | — | — |
| 2005-03-17 | $16.33 | $16.33 | 404,600 | — | — |
| 2005-03-16 | $16.04 | $16.04 | 613,300 | — | — |
| 2005-03-15 | $15.89 | $15.89 | 363,000 | — | — |
| 2005-03-14 | $16.62 | $16.62 | 314,000 | — | — |
| 2005-03-11 | $16.46 | $16.46 | 396,800 | — | — |
| 2005-03-10 | $16.66 | $16.66 | 724,200 | — | — |
| 2005-03-09 | $17.02 | $17.02 | 603,600 | — | — |
| 2005-03-08 | $17.56 | $17.56 | 241,400 | — | — |
| 2005-03-07 | $17.95 | $17.95 | 285,000 | — | — |
| 2005-03-04 | $17.79 | $17.79 | 242,000 | — | — |
| 2005-03-03 | $17.95 | $17.95 | 265,100 | — | — |
| 2005-03-02 | $18.17 | $18.17 | 280,300 | — | — |
| 2005-03-01 | $18.80 | $18.80 | 327,600 | — | — |
| 2005-02-28 | $18.49 | $18.49 | 505,200 | — | — |
| 2005-02-25 | $18.74 | $18.74 | 453,500 | — | — |
| 2005-02-24 | $18.28 | $18.28 | 526,500 | — | — |
| 2005-02-23 | $17.73 | $17.73 | 492,500 | — | — |
| 2005-02-22 | $17.68 | $17.68 | 367,400 | — | — |
| 2005-02-18 | $18.04 | $18.04 | 276,500 | — | — |
| 2005-02-17 | $17.91 | $17.91 | 280,300 | — | — |
| 2005-02-16 | $18.17 | $18.17 | 522,900 | — | — |
| 2005-02-15 | $18.25 | $18.25 | 683,400 | — | — |
| 2005-02-14 | $17.74 | $17.74 | 656,700 | — | — |
| 2005-02-11 | $18.10 | $18.10 | 1,688,300 | — | — |
| 2005-02-10 | $17.11 | $17.11 | 486,700 | — | — |
| 2005-02-09 | $17.04 | $17.04 | 406,600 | — | — |
| 2005-02-08 | $17.56 | $17.56 | 1,011,500 | — | — |
| 2005-02-07 | $16.53 | $16.53 | 245,600 | — | — |
| 2005-02-04 | $16.71 | $16.71 | 279,700 | — | — |
| 2005-02-03 | $15.90 | $15.90 | 205,700 | — | — |
| 2005-02-02 | $15.96 | $15.96 | 240,900 | — | — |
| 2005-02-01 | $16.00 | $16.00 | 201,600 | — | — |
| 2005-01-31 | $15.65 | $15.65 | 256,300 | — | — |
| 2005-01-28 | $15.26 | $15.26 | 212,400 | — | — |
| 2005-01-27 | $15.79 | $15.79 | 221,600 | — | — |
| 2005-01-26 | $15.66 | $15.66 | 314,500 | — | — |
| 2005-01-25 | $15.18 | $15.18 | 372,400 | — | — |
| 2005-01-24 | $14.51 | $14.51 | 284,700 | — | — |
| 2005-01-21 | $15.01 | $15.01 | 261,700 | — | — |
| 2005-01-20 | $15.25 | $15.25 | 299,000 | — | — |
| 2005-01-19 | $15.19 | $15.19 | 369,900 | — | — |
| 2005-01-18 | $15.50 | $15.50 | 217,200 | — | — |
| 2005-01-14 | $15.18 | $15.18 | 228,500 | — | — |
| 2005-01-13 | $14.80 | $14.80 | 370,200 | — | — |
| 2005-01-12 | $15.19 | $15.19 | 496,100 | — | — |
| 2005-01-11 | $15.07 | $15.07 | 705,800 | — | — |
| 2005-01-10 | $15.68 | $15.68 | 354,000 | — | — |
| 2005-01-07 | $16.03 | $16.03 | 501,700 | — | — |
| 2005-01-06 | $16.43 | $16.43 | 473,500 | — | — |
| 2005-01-05 | $16.71 | $16.71 | 698,400 | — | — |
| 2005-01-04 | $17.33 | $17.33 | 609,300 | — | — |
| 2005-01-03 | $18.23 | $18.23 | 449,400 | — | — |