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
- 2003-07-02 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 | $17.76 | 57,450 | — | — |
| 2005-12-29 | $18.05 | $18.05 | 66,600 | — | — |
| 2005-12-28 | $18.06 | $18.06 | 97,800 | — | — |
| 2005-12-27 | $17.99 | $17.99 | 93,450 | — | — |
| 2005-12-23 | $17.83 | $17.83 | 96,600 | — | — |
| 2005-12-22 | $17.93 | $17.93 | 202,350 | — | — |
| 2005-12-21 | $18.33 | $18.33 | 160,350 | — | — |
| 2005-12-20 | $17.82 | $17.82 | 84,000 | — | — |
| 2005-12-19 | $17.95 | $17.95 | 83,700 | — | — |
| 2005-12-16 | $18.33 | $18.33 | 127,200 | — | — |
| 2005-12-15 | $18.13 | $18.13 | 86,400 | — | — |
| 2005-12-14 | $18.76 | $18.76 | 177,450 | — | — |
| 2005-12-13 | $18.59 | $18.59 | 183,900 | — | — |
| 2005-12-12 | $18.61 | $18.61 | 108,600 | — | — |
| 2005-12-09 | $18.71 | $18.71 | 136,200 | — | — |
| 2005-12-08 | $18.20 | $18.20 | 256,950 | — | — |
| 2005-12-07 | $18.33 | $18.33 | 103,350 | — | — |
| 2005-12-06 | $18.51 | $18.51 | 179,250 | — | — |
| 2005-12-05 | $18.52 | $18.52 | 96,900 | — | — |
| 2005-12-02 | $18.45 | $18.45 | 95,400 | — | — |
| 2005-12-01 | $18.61 | $18.61 | 341,100 | — | — |
| 2005-11-30 | $17.80 | $17.80 | 120,300 | — | — |
| 2005-11-29 | $17.96 | $17.96 | 170,100 | — | — |
| 2005-11-28 | $18.27 | $18.27 | 219,300 | — | — |
| 2005-11-25 | $18.29 | $18.29 | 26,100 | — | — |
| 2005-11-23 | $18.56 | $18.56 | 120,000 | — | — |
| 2005-11-22 | $17.95 | $17.95 | 163,350 | — | — |
| 2005-11-21 | $18.37 | $18.37 | 195,450 | — | — |
| 2005-11-18 | $18.60 | $18.60 | 170,850 | — | — |
| 2005-11-17 | $18.42 | $18.42 | 307,200 | — | — |
| 2005-11-16 | $17.89 | $17.89 | 153,450 | — | — |
| 2005-11-15 | $18.00 | $18.00 | 250,200 | — | — |
| 2005-11-14 | $17.71 | $17.71 | 149,400 | — | — |
| 2005-11-11 | $17.54 | $17.54 | 122,100 | — | — |
| 2005-11-10 | $17.71 | $17.71 | 279,600 | — | — |
| 2005-11-09 | $16.77 | $16.77 | 526,350 | — | — |
| 2005-11-08 | $17.19 | $17.19 | 373,650 | — | — |
| 2005-11-07 | $17.35 | $17.35 | 579,150 | — | — |
| 2005-11-04 | $18.33 | $18.33 | 2,041,200 | — | — |
| 2005-11-03 | $14.73 | $14.73 | 376,650 | — | — |
| 2005-11-02 | $14.43 | $14.43 | 233,850 | — | — |
| 2005-11-01 | $14.37 | $14.37 | 385,650 | — | — |
| 2005-10-31 | $13.70 | $13.70 | 576,900 | — | — |
| 2005-10-28 | $13.70 | $13.70 | 839,700 | — | — |
| 2005-10-27 | $14.35 | $14.35 | 325,200 | — | — |
| 2005-10-26 | $14.93 | $14.93 | 495,450 | — | — |
| 2005-10-25 | $15.07 | $15.07 | 926,250 | — | — |
| 2005-10-24 | $15.67 | $15.67 | 141,150 | — | — |
| 2005-10-21 | $15.82 | $15.82 | 176,550 | — | — |
| 2005-10-20 | $16.29 | $16.29 | 198,600 | — | — |
| 2005-10-19 | $16.20 | $16.20 | 153,900 | — | — |
| 2005-10-18 | $16.32 | $16.32 | 170,850 | — | — |
| 2005-10-17 | $16.51 | $16.51 | 156,450 | — | — |
| 2005-10-14 | $16.20 | $16.20 | 198,600 | — | — |
| 2005-10-13 | $15.89 | $15.89 | 134,400 | — | — |
| 2005-10-12 | $16.07 | $16.07 | 157,800 | — | — |
| 2005-10-11 | $16.33 | $16.33 | 203,700 | — | — |
| 2005-10-10 | $16.22 | $16.22 | 835,200 | — | — |
| 2005-10-07 | $16.19 | $16.19 | 257,250 | — | — |
| 2005-10-06 | $16.19 | $16.19 | 379,800 | — | — |
| 2005-10-05 | $16.17 | $16.17 | 428,850 | — | — |
| 2005-10-04 | $16.55 | $16.55 | 226,500 | — | — |
| 2005-10-03 | $16.46 | $16.46 | 648,000 | — | — |
| 2005-09-30 | $16.66 | $16.66 | 342,900 | — | — |
| 2005-09-29 | $16.52 | $16.52 | 1,889,850 | — | — |
| 2005-09-28 | $18.05 | $18.05 | 243,750 | — | — |
| 2005-09-27 | $17.95 | $17.95 | 355,950 | — | — |
| 2005-09-26 | $18.31 | $18.31 | 163,500 | — | — |
| 2005-09-23 | $18.33 | $18.33 | 266,850 | — | — |
| 2005-09-22 | $18.27 | $18.27 | 260,850 | — | — |
| 2005-09-21 | $18.30 | $18.30 | 329,400 | — | — |
| 2005-09-20 | $18.89 | $18.89 | 130,650 | — | — |
| 2005-09-19 | $18.91 | $18.91 | 139,650 | — | — |
| 2005-09-16 | $19.63 | $19.63 | 430,200 | — | — |
| 2005-09-15 | $19.53 | $19.53 | 153,150 | — | — |
| 2005-09-14 | $19.19 | $19.19 | 150,450 | — | — |
| 2005-09-13 | $19.23 | $19.23 | 256,650 | — | — |
| 2005-09-12 | $19.19 | $19.19 | 176,550 | — | — |
| 2005-09-09 | $19.11 | $19.11 | 211,200 | — | — |
| 2005-09-08 | $19.30 | $19.30 | 415,050 | — | — |
| 2005-09-07 | $18.30 | $18.30 | 261,450 | — | — |
| 2005-09-06 | $18.43 | $18.43 | 276,450 | — | — |
| 2005-09-02 | $18.24 | $18.24 | 215,850 | — | — |
| 2005-09-01 | $18.97 | $18.97 | 273,750 | — | — |
| 2005-08-31 | $18.15 | $18.15 | 194,700 | — | — |
| 2005-08-30 | $17.78 | $17.78 | 625,950 | — | — |
| 2005-08-29 | $17.60 | $17.60 | 144,450 | — | — |
| 2005-08-26 | $17.53 | $17.53 | 107,400 | — | — |
| 2005-08-25 | $17.67 | $17.67 | 351,900 | — | — |
| 2005-08-24 | $17.55 | $17.55 | 334,350 | — | — |
| 2005-08-23 | $17.51 | $17.51 | 383,550 | — | — |
| 2005-08-22 | $17.54 | $17.54 | 429,900 | — | — |
| 2005-08-19 | $18.21 | $18.21 | 191,100 | — | — |
| 2005-08-18 | $18.17 | $18.17 | 605,400 | — | — |
| 2005-08-17 | $17.97 | $17.97 | 498,000 | — | — |
| 2005-08-16 | $17.56 | $17.56 | 827,550 | — | — |
| 2005-08-15 | $17.40 | $17.40 | 852,750 | — | — |
| 2005-08-12 | $16.61 | $16.61 | 302,700 | — | — |
| 2005-08-11 | $16.69 | $16.69 | 346,050 | — | — |
| 2005-08-10 | $16.51 | $16.51 | 281,550 | — | — |
| 2005-08-09 | $16.70 | $16.70 | 917,550 | — | — |
| 2005-08-08 | $16.08 | $16.08 | 368,100 | — | — |
| 2005-08-05 | $16.47 | $16.47 | 441,000 | — | — |
| 2005-08-04 | $16.77 | $16.77 | 427,800 | — | — |
| 2005-08-03 | $16.79 | $16.79 | 445,650 | — | — |
| 2005-08-02 | $16.67 | $16.67 | 402,450 | — | — |
| 2005-08-01 | $16.40 | $16.40 | 427,200 | — | — |
| 2005-07-29 | $15.96 | $15.96 | 290,850 | — | — |
| 2005-07-28 | $15.83 | $15.83 | 1,006,350 | — | — |
| 2005-07-27 | $14.90 | $14.90 | 3,167,400 | — | — |
| 2005-07-26 | $16.28 | $16.28 | 774,300 | — | — |
| 2005-07-25 | $16.94 | $16.94 | 1,044,000 | — | — |
| 2005-07-22 | $16.55 | $16.55 | 1,852,050 | — | — |
| 2005-07-21 | $17.33 | $17.33 | 9,920,100 | — | — |
| 2005-07-20 | $30.67 | $30.67 | 137,850 | — | — |
| 2005-07-19 | $30.45 | $30.45 | 515,400 | — | — |
| 2005-07-18 | $31.15 | $31.15 | 157,950 | — | — |
| 2005-07-15 | $32.23 | $32.23 | 73,800 | — | — |
| 2005-07-14 | $31.37 | $31.37 | 141,600 | — | — |
| 2005-07-13 | $31.85 | $31.85 | 118,350 | — | — |
| 2005-07-12 | $31.94 | $31.94 | 123,000 | — | — |
| 2005-07-11 | $32.27 | $32.27 | 143,850 | — | — |
| 2005-07-08 | $31.60 | $31.60 | 214,500 | — | — |
| 2005-07-07 | $30.80 | $30.80 | 70,350 | — | — |
| 2005-07-06 | $30.93 | $30.93 | 233,850 | — | — |
| 2005-07-05 | $30.49 | $30.49 | 85,050 | — | — |
| 2005-07-01 | $29.53 | $29.53 | 108,600 | — | — |
| 2005-06-30 | $29.51 | $29.51 | 113,700 | — | — |
| 2005-06-29 | $29.53 | $29.53 | 72,750 | — | — |
| 2005-06-28 | $28.97 | $28.97 | 57,000 | — | — |
| 2005-06-27 | $28.23 | $28.23 | 105,150 | — | — |
| 2005-06-24 | $27.93 | $27.93 | 83,250 | — | — |
| 2005-06-23 | $28.12 | $28.12 | 81,300 | — | — |
| 2005-06-22 | $28.64 | $28.64 | 101,250 | — | — |
| 2005-06-21 | $28.73 | $28.73 | 143,100 | — | — |
| 2005-06-20 | $29.15 | $29.15 | 94,950 | — | — |
| 2005-06-17 | $29.73 | $29.73 | 139,200 | — | — |
| 2005-06-16 | $30.00 | $30.00 | 230,550 | — | — |
| 2005-06-15 | $29.23 | $29.23 | 94,650 | — | — |
| 2005-06-14 | $29.12 | $29.12 | 67,800 | — | — |
| 2005-06-13 | $29.00 | $29.00 | 91,500 | — | — |
| 2005-06-10 | $28.83 | $28.83 | 114,300 | — | — |
| 2005-06-09 | $28.73 | $28.73 | 104,250 | — | — |
| 2005-06-08 | $28.67 | $28.67 | 116,250 | — | — |
| 2005-06-07 | $29.07 | $29.07 | 91,050 | — | — |
| 2005-06-06 | $29.35 | $29.35 | 69,000 | — | — |
| 2005-06-03 | $29.00 | $29.00 | 139,350 | — | — |
| 2005-06-02 | $28.35 | $28.35 | 138,150 | — | — |
| 2005-06-01 | $28.41 | $28.41 | 250,350 | — | — |
| 2005-05-31 | $28.53 | $28.53 | 242,700 | — | — |
| 2005-05-27 | $28.57 | $28.57 | 148,500 | — | — |
| 2005-05-26 | $28.46 | $28.46 | 269,250 | — | — |
| 2005-05-25 | $28.03 | $28.03 | 166,350 | — | — |
| 2005-05-24 | $28.00 | $28.00 | 106,500 | — | — |
| 2005-05-23 | $28.10 | $28.10 | 226,950 | — | — |
| 2005-05-20 | $27.66 | $27.66 | 443,700 | — | — |
| 2005-05-19 | $27.68 | $27.68 | 518,100 | — | — |
| 2005-05-18 | $26.51 | $26.51 | 457,050 | — | — |
| 2005-05-17 | $26.16 | $26.16 | 420,900 | — | — |
| 2005-05-16 | $25.47 | $25.47 | 836,250 | — | — |
| 2005-05-13 | $25.25 | $25.25 | 310,050 | — | — |
| 2005-05-12 | $25.87 | $25.87 | 454,650 | — | — |
| 2005-05-11 | $25.97 | $25.97 | 1,362,600 | — | — |
| 2005-05-10 | $29.43 | $29.43 | 160,950 | — | — |
| 2005-05-09 | $29.85 | $29.85 | 110,250 | — | — |
| 2005-05-06 | $29.47 | $29.47 | 69,750 | — | — |
| 2005-05-05 | $29.86 | $29.86 | 66,900 | — | — |
| 2005-05-04 | $29.90 | $29.90 | 105,000 | — | — |
| 2005-05-03 | $29.35 | $29.35 | 125,250 | — | — |
| 2005-05-02 | $29.10 | $29.10 | 210,450 | — | — |
| 2005-04-29 | $29.17 | $29.17 | 181,650 | — | — |
| 2005-04-28 | $28.17 | $28.17 | 169,800 | — | — |
| 2005-04-27 | $27.92 | $27.92 | 230,850 | — | — |
| 2005-04-26 | $27.57 | $27.57 | 361,500 | — | — |
| 2005-04-25 | $29.60 | $29.60 | 113,550 | — | — |
| 2005-04-22 | $29.18 | $29.18 | 223,050 | — | — |
| 2005-04-21 | $29.40 | $29.40 | 140,700 | — | — |
| 2005-04-20 | $29.60 | $29.60 | 116,850 | — | — |
| 2005-04-19 | $29.93 | $29.93 | 80,250 | — | — |
| 2005-04-18 | $29.07 | $29.07 | 203,100 | — | — |
| 2005-04-15 | $29.43 | $29.43 | 320,100 | — | — |
| 2005-04-14 | $28.61 | $28.61 | 270,750 | — | — |
| 2005-04-13 | $30.87 | $30.87 | 92,700 | — | — |
| 2005-04-12 | $31.21 | $31.21 | 145,650 | — | — |
| 2005-04-11 | $31.09 | $31.09 | 99,750 | — | — |
| 2005-04-08 | $30.89 | $30.89 | 202,800 | — | — |
| 2005-04-07 | $30.15 | $30.15 | 118,200 | — | — |
| 2005-04-06 | $30.85 | $30.85 | 280,650 | — | — |
| 2005-04-05 | $30.40 | $30.40 | 282,000 | — | — |
| 2005-04-04 | $30.27 | $30.27 | 192,000 | — | — |
| 2005-04-01 | $30.67 | $30.67 | 187,500 | — | — |
| 2005-03-31 | $30.73 | $30.73 | 231,750 | — | — |
| 2005-03-30 | $30.59 | $30.59 | 217,050 | — | — |
| 2005-03-29 | $30.63 | $30.63 | 130,950 | — | — |
| 2005-03-28 | $31.17 | $31.17 | 123,300 | — | — |
| 2005-03-24 | $31.19 | $31.19 | 254,400 | — | — |
| 2005-03-23 | $31.91 | $31.91 | 239,700 | — | — |
| 2005-03-22 | $31.98 | $31.98 | 115,650 | — | — |
| 2005-03-21 | $31.77 | $31.77 | 92,850 | — | — |
| 2005-03-18 | $31.50 | $31.50 | 210,300 | — | — |
| 2005-03-17 | $32.71 | $32.71 | 174,750 | — | — |
| 2005-03-16 | $32.39 | $32.39 | 140,400 | — | — |
| 2005-03-15 | $32.37 | $32.37 | 250,050 | — | — |
| 2005-03-14 | $31.79 | $31.79 | 213,750 | — | — |
| 2005-03-11 | $32.40 | $32.40 | 171,300 | — | — |
| 2005-03-10 | $32.11 | $32.11 | 359,700 | — | — |
| 2005-03-09 | $31.03 | $31.03 | 170,550 | — | — |
| 2005-03-08 | $31.15 | $31.15 | 143,550 | — | — |
| 2005-03-07 | $31.61 | $31.61 | 176,250 | — | — |
| 2005-03-04 | $32.01 | $32.01 | 443,550 | — | — |
| 2005-03-03 | $29.84 | $29.84 | 166,350 | — | — |
| 2005-03-02 | $30.07 | $30.07 | 328,800 | — | — |
| 2005-03-01 | $29.89 | $29.89 | 350,550 | — | — |
| 2005-02-28 | $29.92 | $29.92 | 253,500 | — | — |
| 2005-02-25 | $29.69 | $29.69 | 294,450 | — | — |
| 2005-02-24 | $29.77 | $29.77 | 372,000 | — | — |
| 2005-02-23 | $28.58 | $28.58 | 438,900 | — | — |
| 2005-02-22 | $28.67 | $28.67 | 285,000 | — | — |
| 2005-02-18 | $30.97 | $30.97 | 164,850 | — | — |
| 2005-02-17 | $31.27 | $31.27 | 164,400 | — | — |
| 2005-02-16 | $31.28 | $31.28 | 167,700 | — | — |
| 2005-02-15 | $30.78 | $30.78 | 200,700 | — | — |
| 2005-02-14 | $31.15 | $31.15 | 157,200 | — | — |
| 2005-02-11 | $31.26 | $31.26 | 133,500 | — | — |
| 2005-02-10 | $31.31 | $31.31 | 209,550 | — | — |
| 2005-02-09 | $32.35 | $32.35 | 132,150 | — | — |
| 2005-02-08 | $32.50 | $32.50 | 231,750 | — | — |
| 2005-02-07 | $31.99 | $31.99 | 196,200 | — | — |
| 2005-02-04 | $32.61 | $32.61 | 151,200 | — | — |
| 2005-02-03 | $32.35 | $32.35 | 169,950 | — | — |
| 2005-02-02 | $32.51 | $32.51 | 239,100 | — | — |
| 2005-02-01 | $33.23 | $33.23 | 195,300 | — | — |
| 2005-01-31 | $33.15 | $33.15 | 193,200 | — | — |
| 2005-01-28 | $32.41 | $32.41 | 184,050 | — | — |
| 2005-01-27 | $33.13 | $33.13 | 121,650 | — | — |
| 2005-01-26 | $33.23 | $33.23 | 183,900 | — | — |
| 2005-01-25 | $33.26 | $33.26 | 56,850 | — | — |
| 2005-01-24 | $33.40 | $33.40 | 129,150 | — | — |
| 2005-01-21 | $33.81 | $33.81 | 192,450 | — | — |
| 2005-01-20 | $33.81 | $33.81 | 230,850 | — | — |
| 2005-01-19 | $33.94 | $33.94 | 88,500 | — | — |
| 2005-01-18 | $34.45 | $34.45 | 152,100 | — | — |
| 2005-01-14 | $34.61 | $34.61 | 344,700 | — | — |
| 2005-01-13 | $35.31 | $35.31 | 290,100 | — | — |
| 2005-01-12 | $33.47 | $33.47 | 205,500 | — | — |
| 2005-01-11 | $33.26 | $33.26 | 251,250 | — | — |
| 2005-01-10 | $32.15 | $32.15 | 179,850 | — | — |
| 2005-01-07 | $31.93 | $31.93 | 165,300 | — | — |
| 2005-01-06 | $31.80 | $31.80 | 126,300 | — | — |
| 2005-01-05 | $31.87 | $31.87 | 122,550 | — | — |
| 2005-01-04 | $32.07 | $32.07 | 180,900 | — | — |
| 2005-01-03 | $31.13 | $31.13 | 140,100 | — | — |