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
- 1996-11-22 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 | $17.58 | $19.52 | 310,600 | — | — |
| 2005-12-29 | $17.71 | $19.67 | 203,400 | — | — |
| 2005-12-28 | $17.55 | $19.49 | 232,200 | — | — |
| 2005-12-27 | $17.55 | $19.49 | 344,000 | — | — |
| 2005-12-23 | $17.57 | $19.51 | 121,500 | — | — |
| 2005-12-22 | $17.50 | $19.43 | 170,700 | — | — |
| 2005-12-21 | $17.71 | $19.67 | 243,700 | — | — |
| 2005-12-20 | $17.50 | $19.43 | 176,900 | — | — |
| 2005-12-19 | $17.81 | $19.78 | 264,700 | — | — |
| 2005-12-16 | $18.08 | $20.08 | 550,600 | — | — |
| 2005-12-15 | $17.75 | $19.71 | 419,400 | — | — |
| 2005-12-14 | $18.19 | $20.20 | 515,000 | — | — |
| 2005-12-13 | $17.45 | $19.38 | 364,100 | — | — |
| 2005-12-12 | $17.80 | $19.77 | 356,800 | — | — |
| 2005-12-09 | $17.55 | $19.49 | 262,300 | — | — |
| 2005-12-08 | $17.54 | $19.48 | 442,400 | — | — |
| 2005-12-07 | $17.40 | $19.32 | 690,500 | — | — |
| 2005-12-06 | $17.44 | $19.37 | 418,300 | — | — |
| 2005-12-05 | $17.45 | $19.38 | 813,100 | — | — |
| 2005-12-02 | $17.39 | $19.31 | 860,200 | — | — |
| 2005-12-01 | $17.64 | $19.59 | 684,500 | — | — |
| 2005-11-30 | $17.38 | $19.30 | 1,913,900 | — | — |
| 2005-11-29 | $16.97 | $18.74 | 1,068,400 | — | — |
| 2005-11-28 | $16.94 | $18.71 | 491,700 | — | — |
| 2005-11-25 | $17.00 | $18.78 | 229,400 | — | — |
| 2005-11-23 | $17.10 | $18.89 | 489,700 | — | — |
| 2005-11-22 | $17.29 | $19.10 | 681,600 | — | — |
| 2005-11-21 | $17.57 | $19.41 | 491,600 | — | — |
| 2005-11-18 | $17.65 | $19.50 | 423,200 | — | — |
| 2005-11-17 | $17.72 | $19.57 | 374,200 | — | — |
| 2005-11-16 | $17.23 | $19.03 | 514,100 | — | — |
| 2005-11-15 | $17.41 | $19.23 | 481,800 | — | — |
| 2005-11-14 | $17.45 | $19.28 | 336,100 | — | — |
| 2005-11-11 | $17.25 | $19.05 | 121,500 | — | — |
| 2005-11-10 | $17.25 | $19.05 | 340,800 | — | — |
| 2005-11-09 | $17.13 | $18.92 | 248,600 | — | — |
| 2005-11-08 | $16.88 | $18.65 | 325,900 | — | — |
| 2005-11-07 | $17.02 | $18.80 | 266,400 | — | — |
| 2005-11-04 | $17.00 | $18.78 | 255,300 | — | — |
| 2005-11-03 | $17.27 | $19.08 | 337,600 | — | — |
| 2005-11-02 | $17.35 | $19.16 | 245,300 | — | — |
| 2005-11-01 | $16.90 | $18.67 | 300,400 | — | — |
| 2005-10-31 | $16.84 | $18.60 | 299,500 | — | — |
| 2005-10-28 | $16.74 | $18.49 | 372,900 | — | — |
| 2005-10-27 | $16.55 | $18.28 | 490,600 | — | — |
| 2005-10-26 | $16.98 | $18.76 | 607,200 | — | — |
| 2005-10-25 | $17.15 | $18.94 | 339,000 | — | — |
| 2005-10-24 | $17.35 | $19.16 | 290,700 | — | — |
| 2005-10-21 | $17.25 | $19.05 | 318,000 | — | — |
| 2005-10-20 | $17.20 | $19.00 | 261,700 | — | — |
| 2005-10-19 | $17.27 | $19.08 | 550,400 | — | — |
| 2005-10-18 | $17.31 | $19.12 | 367,900 | — | — |
| 2005-10-17 | $17.57 | $19.41 | 457,700 | — | — |
| 2005-10-14 | $17.28 | $19.09 | 292,800 | — | — |
| 2005-10-13 | $17.11 | $18.90 | 434,700 | — | — |
| 2005-10-12 | $17.01 | $18.79 | 415,200 | — | — |
| 2005-10-11 | $17.11 | $18.90 | 512,900 | — | — |
| 2005-10-10 | $17.15 | $18.94 | 538,300 | — | — |
| 2005-10-07 | $17.20 | $19.00 | 1,238,800 | — | — |
| 2005-10-06 | $17.00 | $18.78 | 1,269,800 | — | — |
| 2005-10-05 | $17.19 | $18.99 | 2,064,900 | — | — |
| 2005-10-04 | $16.45 | $18.17 | 6,434,200 | — | — |
| 2005-10-03 | $18.70 | $20.66 | 817,700 | — | — |
| 2005-09-30 | $19.05 | $21.04 | 895,200 | — | — |
| 2005-09-29 | $19.49 | $21.53 | 424,900 | — | — |
| 2005-09-28 | $19.85 | $21.93 | 750,500 | — | — |
| 2005-09-27 | $19.52 | $21.56 | 627,700 | — | — |
| 2005-09-26 | $19.76 | $21.83 | 417,600 | — | — |
| 2005-09-23 | $19.89 | $21.97 | 596,400 | — | — |
| 2005-09-22 | $19.85 | $21.93 | 558,900 | — | — |
| 2005-09-21 | $20.26 | $22.38 | 588,400 | — | — |
| 2005-09-20 | $21.02 | $23.22 | 462,100 | — | — |
| 2005-09-19 | $21.40 | $23.64 | 315,800 | — | — |
| 2005-09-16 | $21.47 | $23.72 | 646,800 | — | — |
| 2005-09-15 | $21.22 | $23.44 | 656,400 | — | — |
| 2005-09-14 | $21.65 | $23.91 | 455,500 | — | — |
| 2005-09-13 | $21.65 | $23.91 | 296,900 | — | — |
| 2005-09-12 | $21.90 | $24.19 | 211,300 | — | — |
| 2005-09-09 | $21.50 | $23.75 | 118,400 | — | — |
| 2005-09-08 | $21.35 | $23.58 | 122,700 | — | — |
| 2005-09-07 | $21.70 | $23.97 | 163,200 | — | — |
| 2005-09-06 | $21.85 | $24.14 | 404,800 | — | — |
| 2005-09-02 | $21.75 | $24.02 | 351,400 | — | — |
| 2005-09-01 | $20.94 | $23.13 | 264,000 | — | — |
| 2005-08-31 | $21.34 | $23.57 | 144,900 | — | — |
| 2005-08-30 | $21.21 | $23.33 | 202,900 | — | — |
| 2005-08-29 | $21.22 | $23.34 | 231,000 | — | — |
| 2005-08-26 | $21.14 | $23.25 | 179,900 | — | — |
| 2005-08-25 | $21.49 | $23.64 | 253,900 | — | — |
| 2005-08-24 | $21.64 | $23.80 | 211,700 | — | — |
| 2005-08-23 | $21.78 | $23.96 | 227,600 | — | — |
| 2005-08-22 | $21.75 | $23.92 | 221,000 | — | — |
| 2005-08-19 | $21.70 | $23.87 | 219,200 | — | — |
| 2005-08-18 | $21.85 | $24.03 | 282,000 | — | — |
| 2005-08-17 | $21.37 | $23.50 | 350,100 | — | — |
| 2005-08-16 | $21.34 | $23.47 | 173,100 | — | — |
| 2005-08-15 | $21.79 | $23.97 | 176,300 | — | — |
| 2005-08-12 | $21.65 | $23.81 | 209,000 | — | — |
| 2005-08-11 | $21.70 | $23.87 | 440,900 | — | — |
| 2005-08-10 | $22.03 | $24.23 | 304,700 | — | — |
| 2005-08-09 | $22.00 | $24.20 | 135,000 | — | — |
| 2005-08-08 | $22.03 | $24.23 | 255,700 | — | — |
| 2005-08-05 | $22.05 | $24.25 | 226,600 | — | — |
| 2005-08-04 | $22.30 | $24.53 | 609,300 | — | — |
| 2005-08-03 | $22.81 | $25.09 | 206,900 | — | — |
| 2005-08-02 | $23.16 | $25.47 | 375,400 | — | — |
| 2005-08-01 | $23.27 | $25.59 | 278,000 | — | — |
| 2005-07-29 | $23.62 | $25.98 | 517,400 | — | — |
| 2005-07-28 | $23.70 | $26.07 | 735,400 | — | — |
| 2005-07-27 | $22.55 | $24.80 | 1,552,200 | — | — |
| 2005-07-26 | $24.54 | $26.99 | 664,400 | — | — |
| 2005-07-25 | $24.77 | $27.24 | 430,500 | — | — |
| 2005-07-22 | $24.70 | $27.17 | 277,100 | — | — |
| 2005-07-21 | $24.58 | $27.04 | 223,600 | — | — |
| 2005-07-20 | $25.05 | $27.55 | 670,600 | — | — |
| 2005-07-19 | $25.32 | $27.85 | 436,200 | — | — |
| 2005-07-18 | $25.44 | $27.98 | 289,500 | — | — |
| 2005-07-15 | $25.60 | $28.16 | 228,900 | — | — |
| 2005-07-14 | $25.56 | $28.11 | 405,400 | — | — |
| 2005-07-13 | $25.75 | $28.32 | 285,000 | — | — |
| 2005-07-12 | $25.70 | $28.27 | 447,900 | — | — |
| 2005-07-11 | $25.63 | $28.19 | 455,000 | — | — |
| 2005-07-08 | $25.10 | $27.61 | 699,700 | — | — |
| 2005-07-07 | $24.33 | $26.76 | 281,000 | — | — |
| 2005-07-06 | $23.95 | $26.34 | 203,700 | — | — |
| 2005-07-05 | $24.08 | $26.49 | 454,500 | — | — |
| 2005-07-01 | $23.97 | $26.36 | 282,600 | — | — |
| 2005-06-30 | $23.30 | $25.63 | 305,400 | — | — |
| 2005-06-29 | $23.82 | $26.20 | 126,100 | — | — |
| 2005-06-28 | $23.82 | $26.20 | 341,800 | — | — |
| 2005-06-27 | $23.30 | $25.63 | 290,600 | — | — |
| 2005-06-24 | $22.76 | $25.03 | 342,700 | — | — |
| 2005-06-23 | $23.36 | $25.69 | 140,100 | — | — |
| 2005-06-22 | $23.78 | $26.16 | 161,800 | — | — |
| 2005-06-21 | $24.02 | $26.42 | 170,200 | — | — |
| 2005-06-20 | $24.08 | $26.49 | 458,600 | — | — |
| 2005-06-17 | $24.50 | $26.95 | 605,700 | — | — |
| 2005-06-16 | $23.98 | $26.38 | 133,300 | — | — |
| 2005-06-15 | $23.93 | $26.32 | 612,300 | — | — |
| 2005-06-14 | $23.96 | $26.35 | 343,200 | — | — |
| 2005-06-13 | $23.26 | $25.58 | 325,500 | — | — |
| 2005-06-10 | $23.22 | $25.54 | 234,900 | — | — |
| 2005-06-09 | $23.28 | $25.61 | 321,200 | — | — |
| 2005-06-08 | $23.06 | $25.36 | 198,800 | — | — |
| 2005-06-07 | $23.01 | $25.31 | 463,400 | — | — |
| 2005-06-06 | $23.00 | $25.30 | 425,700 | — | — |
| 2005-06-03 | $23.07 | $25.37 | 269,700 | — | — |
| 2005-06-02 | $22.89 | $25.18 | 211,200 | — | — |
| 2005-06-01 | $22.74 | $25.01 | 197,500 | — | — |
| 2005-05-31 | $22.59 | $24.75 | 339,800 | — | — |
| 2005-05-27 | $22.35 | $24.48 | 157,600 | — | — |
| 2005-05-26 | $22.69 | $24.86 | 218,200 | — | — |
| 2005-05-25 | $22.30 | $24.43 | 200,900 | — | — |
| 2005-05-24 | $22.49 | $24.64 | 236,300 | — | — |
| 2005-05-23 | $22.25 | $24.38 | 234,900 | — | — |
| 2005-05-20 | $22.35 | $24.48 | 139,700 | — | — |
| 2005-05-19 | $22.22 | $24.34 | 151,500 | — | — |
| 2005-05-18 | $22.17 | $24.29 | 231,500 | — | — |
| 2005-05-17 | $21.75 | $23.83 | 277,300 | — | — |
| 2005-05-16 | $21.30 | $23.33 | 325,300 | — | — |
| 2005-05-13 | $20.92 | $22.92 | 382,400 | — | — |
| 2005-05-12 | $21.46 | $23.51 | 492,300 | — | — |
| 2005-05-11 | $21.60 | $23.66 | 438,500 | — | — |
| 2005-05-10 | $21.58 | $23.64 | 528,000 | — | — |
| 2005-05-09 | $21.91 | $24.00 | 345,700 | — | — |
| 2005-05-06 | $22.05 | $24.16 | 185,300 | — | — |
| 2005-05-05 | $22.23 | $24.35 | 220,200 | — | — |
| 2005-05-04 | $22.37 | $24.51 | 297,100 | — | — |
| 2005-05-03 | $22.15 | $24.27 | 313,800 | — | — |
| 2005-05-02 | $22.20 | $24.32 | 278,500 | — | — |
| 2005-04-29 | $22.00 | $24.10 | 317,700 | — | — |
| 2005-04-28 | $22.03 | $24.13 | 327,600 | — | — |
| 2005-04-27 | $21.96 | $24.06 | 395,000 | — | — |
| 2005-04-26 | $22.60 | $24.76 | 482,000 | — | — |
| 2005-04-25 | $22.77 | $24.94 | 267,000 | — | — |
| 2005-04-22 | $22.23 | $24.35 | 398,200 | — | — |
| 2005-04-21 | $22.74 | $24.91 | 298,600 | — | — |
| 2005-04-20 | $22.56 | $24.71 | 542,200 | — | — |
| 2005-04-19 | $23.07 | $25.27 | 409,200 | — | — |
| 2005-04-18 | $22.77 | $24.94 | 276,600 | — | — |
| 2005-04-15 | $22.53 | $24.68 | 358,000 | — | — |
| 2005-04-14 | $22.85 | $25.03 | 425,600 | — | — |
| 2005-04-13 | $23.05 | $25.25 | 551,400 | — | — |
| 2005-04-12 | $23.50 | $25.74 | 485,900 | — | — |
| 2005-04-11 | $23.26 | $25.48 | 589,200 | — | — |
| 2005-04-08 | $23.99 | $26.28 | 988,400 | — | — |
| 2005-04-07 | $23.31 | $25.54 | 419,700 | — | — |
| 2005-04-06 | $23.01 | $25.21 | 567,200 | — | — |
| 2005-04-05 | $22.49 | $24.64 | 353,100 | — | — |
| 2005-04-04 | $22.07 | $24.18 | 273,300 | — | — |
| 2005-04-01 | $22.04 | $24.15 | 325,700 | — | — |
| 2005-03-31 | $22.51 | $24.66 | 377,100 | — | — |
| 2005-03-30 | $22.95 | $25.14 | 516,000 | — | — |
| 2005-03-29 | $21.78 | $23.86 | 330,600 | — | — |
| 2005-03-28 | $22.13 | $24.24 | 347,800 | — | — |
| 2005-03-24 | $22.20 | $24.32 | 561,900 | — | — |
| 2005-03-23 | $22.15 | $24.27 | 340,400 | — | — |
| 2005-03-22 | $21.86 | $23.95 | 215,200 | — | — |
| 2005-03-21 | $22.01 | $24.11 | 378,000 | — | — |
| 2005-03-18 | $21.77 | $23.85 | 1,178,800 | — | — |
| 2005-03-17 | $20.80 | $22.79 | 962,000 | — | — |
| 2005-03-16 | $21.50 | $23.55 | 322,900 | — | — |
| 2005-03-15 | $21.51 | $23.56 | 300,600 | — | — |
| 2005-03-14 | $21.62 | $23.69 | 183,000 | — | — |
| 2005-03-11 | $21.81 | $23.89 | 180,200 | — | — |
| 2005-03-10 | $21.77 | $23.85 | 208,400 | — | — |
| 2005-03-09 | $21.84 | $23.93 | 336,300 | — | — |
| 2005-03-08 | $21.81 | $23.89 | 335,300 | — | — |
| 2005-03-07 | $21.81 | $23.89 | 430,600 | — | — |
| 2005-03-04 | $21.93 | $24.02 | 423,700 | — | — |
| 2005-03-03 | $22.05 | $24.16 | 443,400 | — | — |
| 2005-03-02 | $22.16 | $24.28 | 423,000 | — | — |
| 2005-03-01 | $22.39 | $24.43 | 372,100 | — | — |
| 2005-02-28 | $22.33 | $24.36 | 151,200 | — | — |
| 2005-02-25 | $22.47 | $24.52 | 216,800 | — | — |
| 2005-02-24 | $22.57 | $24.63 | 289,800 | — | — |
| 2005-02-23 | $22.21 | $24.23 | 324,700 | — | — |
| 2005-02-22 | $21.72 | $23.70 | 252,100 | — | — |
| 2005-02-18 | $22.24 | $24.27 | 274,000 | — | — |
| 2005-02-17 | $22.44 | $24.48 | 394,100 | — | — |
| 2005-02-16 | $23.04 | $25.14 | 280,500 | — | — |
| 2005-02-15 | $23.48 | $25.62 | 659,900 | — | — |
| 2005-02-14 | $23.36 | $25.49 | 455,900 | — | — |
| 2005-02-11 | $23.46 | $25.60 | 601,300 | — | — |
| 2005-02-10 | $23.79 | $25.96 | 266,300 | — | — |
| 2005-02-09 | $23.92 | $26.10 | 271,600 | — | — |
| 2005-02-08 | $24.20 | $26.40 | 733,100 | — | — |
| 2005-02-07 | $24.65 | $26.90 | 185,100 | — | — |
| 2005-02-04 | $24.65 | $26.90 | 232,400 | — | — |
| 2005-02-03 | $24.58 | $26.82 | 213,600 | — | — |
| 2005-02-02 | $24.34 | $26.56 | 323,100 | — | — |
| 2005-02-01 | $24.46 | $26.69 | 429,100 | — | — |
| 2005-01-31 | $23.38 | $25.51 | 237,300 | — | — |
| 2005-01-28 | $22.92 | $25.01 | 258,500 | — | — |
| 2005-01-27 | $22.76 | $24.83 | 328,100 | — | — |
| 2005-01-26 | $22.90 | $24.99 | 490,200 | — | — |
| 2005-01-25 | $22.93 | $25.02 | 304,800 | — | — |
| 2005-01-24 | $22.95 | $25.04 | 250,200 | — | — |
| 2005-01-21 | $23.52 | $25.66 | 348,900 | — | — |
| 2005-01-20 | $23.46 | $25.60 | 333,800 | — | — |
| 2005-01-19 | $23.21 | $25.32 | 162,000 | — | — |
| 2005-01-18 | $23.50 | $25.64 | 185,400 | — | — |
| 2005-01-14 | $23.32 | $25.44 | 203,500 | — | — |
| 2005-01-13 | $23.10 | $25.20 | 277,700 | — | — |
| 2005-01-12 | $23.41 | $25.54 | 257,600 | — | — |
| 2005-01-11 | $23.48 | $25.62 | 489,500 | — | — |
| 2005-01-10 | $23.56 | $25.71 | 422,200 | — | — |
| 2005-01-07 | $23.51 | $25.65 | 501,300 | — | — |
| 2005-01-06 | $23.42 | $25.55 | 562,500 | — | — |
| 2005-01-05 | $22.98 | $25.07 | 898,900 | — | — |
| 2005-01-04 | $24.59 | $26.83 | 686,800 | — | — |
| 2005-01-03 | $25.01 | $27.29 | 249,500 | — | — |