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
- 2004-11-11 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 | $26.14 | $26.31 | 107,900 | — | — |
| 2005-12-29 | $25.20 | $25.36 | 188,200 | — | — |
| 2005-12-28 | $26.99 | $27.17 | 22,500 | — | — |
| 2005-12-27 | $27.26 | $27.44 | 55,500 | — | — |
| 2005-12-23 | $28.45 | $28.64 | 15,200 | — | — |
| 2005-12-22 | $28.77 | $28.96 | 27,200 | — | — |
| 2005-12-21 | $28.68 | $28.87 | 26,400 | — | — |
| 2005-12-20 | $28.49 | $28.68 | 80,400 | — | — |
| 2005-12-19 | $28.31 | $28.49 | 38,100 | — | — |
| 2005-12-16 | $28.48 | $28.67 | 95,400 | — | — |
| 2005-12-15 | $28.65 | $28.84 | 62,600 | — | — |
| 2005-12-14 | $28.51 | $28.70 | 52,500 | — | — |
| 2005-12-13 | $27.07 | $27.25 | 59,400 | — | — |
| 2005-12-12 | $27.05 | $27.23 | 53,200 | — | — |
| 2005-12-09 | $26.83 | $27.01 | 56,700 | — | — |
| 2005-12-08 | $25.83 | $26.00 | 59,100 | — | — |
| 2005-12-07 | $26.40 | $26.57 | 18,600 | — | — |
| 2005-12-06 | $26.86 | $27.04 | 42,900 | — | — |
| 2005-12-05 | $26.45 | $26.62 | 25,400 | — | — |
| 2005-12-02 | $26.56 | $26.73 | 28,700 | — | — |
| 2005-12-01 | $26.38 | $26.55 | 140,000 | — | — |
| 2005-11-30 | $25.05 | $25.21 | 140,700 | — | — |
| 2005-11-29 | $24.38 | $24.54 | 65,200 | — | — |
| 2005-11-28 | $23.65 | $23.80 | 29,100 | — | — |
| 2005-11-25 | $23.60 | $23.75 | 27,200 | — | — |
| 2005-11-23 | $23.59 | $23.71 | 40,700 | — | — |
| 2005-11-22 | $23.22 | $23.34 | 61,000 | — | — |
| 2005-11-21 | $23.74 | $23.86 | 199,000 | — | — |
| 2005-11-18 | $22.25 | $22.37 | 58,900 | — | — |
| 2005-11-17 | $22.27 | $22.39 | 46,000 | — | — |
| 2005-11-16 | $21.65 | $21.76 | 51,900 | — | — |
| 2005-11-15 | $21.71 | $21.82 | 91,400 | — | — |
| 2005-11-14 | $21.64 | $21.75 | 52,600 | — | — |
| 2005-11-11 | $21.90 | $22.01 | 32,400 | — | — |
| 2005-11-10 | $20.99 | $21.10 | 86,600 | — | — |
| 2005-11-09 | $20.90 | $21.01 | 33,000 | — | — |
| 2005-11-08 | $20.10 | $20.21 | 41,300 | — | — |
| 2005-11-07 | $20.45 | $20.56 | 18,600 | — | — |
| 2005-11-04 | $20.39 | $20.50 | 14,000 | — | — |
| 2005-11-03 | $20.40 | $20.51 | 37,500 | — | — |
| 2005-11-02 | $20.25 | $20.36 | 12,000 | — | — |
| 2005-11-01 | $20.16 | $20.27 | 15,500 | — | — |
| 2005-10-31 | $20.38 | $20.49 | 20,800 | — | — |
| 2005-10-28 | $20.10 | $20.21 | 16,200 | — | — |
| 2005-10-27 | $19.89 | $19.99 | 28,100 | — | — |
| 2005-10-26 | $20.73 | $20.84 | 4,200 | — | — |
| 2005-10-25 | $20.81 | $20.92 | 10,300 | — | — |
| 2005-10-24 | $20.84 | $20.95 | 35,200 | — | — |
| 2005-10-21 | $20.88 | $20.99 | 17,000 | — | — |
| 2005-10-20 | $20.78 | $20.89 | 28,800 | — | — |
| 2005-10-19 | $21.20 | $21.31 | 39,100 | — | — |
| 2005-10-18 | $20.92 | $21.03 | 37,000 | — | — |
| 2005-10-17 | $20.69 | $20.80 | 17,800 | — | — |
| 2005-10-14 | $20.06 | $20.17 | 50,600 | — | — |
| 2005-10-13 | $19.50 | $19.60 | 52,900 | — | — |
| 2005-10-12 | $19.30 | $19.40 | 57,000 | — | — |
| 2005-10-11 | $20.10 | $20.21 | 30,800 | — | — |
| 2005-10-10 | $20.29 | $20.40 | 31,300 | — | — |
| 2005-10-07 | $20.20 | $20.31 | 77,500 | — | — |
| 2005-10-06 | $20.46 | $20.57 | 49,600 | — | — |
| 2005-10-05 | $21.64 | $21.75 | 34,900 | — | — |
| 2005-10-04 | $22.50 | $22.62 | 164,400 | — | — |
| 2005-10-03 | $22.50 | $22.62 | 386,300 | — | — |
| 2005-09-30 | $22.13 | $22.25 | 30,900 | — | — |
| 2005-09-29 | $22.25 | $22.37 | 64,800 | — | — |
| 2005-09-28 | $22.71 | $22.83 | 35,700 | — | — |
| 2005-09-27 | $22.97 | $23.09 | 14,200 | — | — |
| 2005-09-26 | $22.84 | $22.96 | 20,700 | — | — |
| 2005-09-23 | $22.49 | $22.61 | 21,600 | — | — |
| 2005-09-22 | $22.10 | $22.22 | 23,700 | — | — |
| 2005-09-21 | $22.19 | $22.31 | 46,000 | — | — |
| 2005-09-20 | $23.35 | $23.47 | 29,500 | — | — |
| 2005-09-19 | $23.50 | $23.62 | 29,800 | — | — |
| 2005-09-16 | $23.89 | $24.02 | 47,500 | — | — |
| 2005-09-15 | $23.26 | $23.38 | 12,800 | — | — |
| 2005-09-14 | $23.30 | $23.42 | 22,100 | — | — |
| 2005-09-13 | $23.60 | $23.72 | 63,500 | — | — |
| 2005-09-12 | $23.71 | $23.83 | 72,300 | — | — |
| 2005-09-09 | $23.31 | $23.43 | 47,000 | — | — |
| 2005-09-08 | $22.83 | $22.95 | 25,900 | — | — |
| 2005-09-07 | $22.85 | $22.97 | 25,300 | — | — |
| 2005-09-06 | $22.60 | $22.72 | 29,700 | — | — |
| 2005-09-02 | $22.36 | $22.48 | 26,900 | — | — |
| 2005-09-01 | $22.50 | $22.62 | 29,500 | — | — |
| 2005-08-31 | $22.00 | $22.12 | 41,800 | — | — |
| 2005-08-30 | $21.25 | $21.36 | 21,300 | — | — |
| 2005-08-29 | $21.18 | $21.29 | 18,200 | — | — |
| 2005-08-26 | $21.01 | $21.12 | 6,300 | — | — |
| 2005-08-25 | $20.94 | $21.05 | 12,800 | — | — |
| 2005-08-24 | $20.55 | $20.66 | 11,500 | — | — |
| 2005-08-23 | $20.34 | $20.45 | 12,100 | — | — |
| 2005-08-22 | $20.44 | $20.55 | 9,900 | — | — |
| 2005-08-19 | $20.40 | $20.51 | 5,700 | — | — |
| 2005-08-18 | $20.25 | $20.36 | 22,800 | — | — |
| 2005-08-17 | $20.59 | $20.67 | 12,100 | — | — |
| 2005-08-16 | $20.41 | $20.49 | 24,600 | — | — |
| 2005-08-15 | $20.59 | $20.67 | 40,500 | — | — |
| 2005-08-12 | $20.24 | $20.32 | 19,300 | — | — |
| 2005-08-11 | $20.49 | $20.57 | 38,100 | — | — |
| 2005-08-10 | $20.09 | $20.17 | 33,900 | — | — |
| 2005-08-09 | $20.03 | $20.11 | 17,200 | — | — |
| 2005-08-08 | $20.18 | $20.26 | 28,800 | — | — |
| 2005-08-05 | $19.99 | $20.07 | 24,400 | — | — |
| 2005-08-04 | $20.11 | $20.19 | 58,000 | — | — |
| 2005-08-03 | $19.53 | $19.60 | 53,600 | — | — |
| 2005-08-02 | $19.20 | $19.27 | 18,600 | — | — |
| 2005-08-01 | $18.90 | $18.97 | 19,500 | — | — |
| 2005-07-29 | $18.91 | $18.98 | 13,400 | — | — |
| 2005-07-28 | $19.20 | $19.27 | 20,500 | — | — |
| 2005-07-27 | $18.98 | $19.05 | 27,200 | — | — |
| 2005-07-26 | $19.15 | $19.22 | 12,200 | — | — |
| 2005-07-25 | $19.06 | $19.13 | 4,900 | — | — |
| 2005-07-22 | $18.99 | $19.06 | 36,000 | — | — |
| 2005-07-21 | $19.05 | $19.12 | 37,400 | — | — |
| 2005-07-20 | $19.30 | $19.37 | 42,800 | — | — |
| 2005-07-19 | $19.35 | $19.42 | 78,300 | — | — |
| 2005-07-18 | $18.83 | $18.90 | 29,500 | — | — |
| 2005-07-15 | $18.74 | $18.81 | 18,700 | — | — |
| 2005-07-14 | $18.69 | $18.76 | 13,400 | — | — |
| 2005-07-13 | $18.70 | $18.77 | 51,300 | — | — |
| 2005-07-12 | $18.71 | $18.78 | 53,100 | — | — |
| 2005-07-11 | $18.80 | $18.87 | 29,600 | — | — |
| 2005-07-08 | $18.95 | $19.02 | 20,500 | — | — |
| 2005-07-07 | $18.58 | $18.65 | 15,600 | — | — |
| 2005-07-06 | $18.47 | $18.54 | 27,700 | — | — |
| 2005-07-05 | $18.80 | $18.87 | 64,600 | — | — |
| 2005-07-01 | $19.00 | $19.07 | 33,200 | — | — |
| 2005-06-30 | $19.10 | $19.17 | 280,300 | — | — |
| 2005-06-29 | $17.79 | $17.86 | 79,400 | — | — |
| 2005-06-28 | $17.17 | $17.23 | 23,900 | — | — |
| 2005-06-27 | $17.00 | $17.06 | 121,500 | — | — |
| 2005-06-24 | $17.15 | $17.21 | 151,400 | — | — |
| 2005-06-23 | $16.80 | $16.86 | 19,600 | — | — |
| 2005-06-22 | $17.00 | $17.06 | 38,400 | — | — |
| 2005-06-21 | $16.92 | $16.98 | 38,400 | — | — |
| 2005-06-20 | $16.79 | $16.85 | 20,700 | — | — |
| 2005-06-17 | $16.89 | $16.95 | 24,700 | — | — |
| 2005-06-16 | $16.81 | $16.87 | 50,800 | — | — |
| 2005-06-15 | $16.92 | $16.98 | 14,400 | — | — |
| 2005-06-14 | $16.80 | $16.86 | 7,500 | — | — |
| 2005-06-13 | $16.92 | $16.98 | 11,300 | — | — |
| 2005-06-10 | $16.91 | $16.97 | 7,300 | — | — |
| 2005-06-09 | $16.99 | $17.05 | 2,800 | — | — |
| 2005-06-08 | $17.01 | $17.07 | 9,100 | — | — |
| 2005-06-07 | $17.10 | $17.16 | 17,500 | — | — |
| 2005-06-06 | $16.93 | $16.99 | 37,000 | — | — |
| 2005-06-03 | $16.76 | $16.82 | 8,600 | — | — |
| 2005-06-02 | $16.78 | $16.84 | 14,400 | — | — |
| 2005-06-01 | $16.65 | $16.71 | 11,400 | — | — |
| 2005-05-31 | $17.11 | $17.17 | 66,900 | — | — |
| 2005-05-27 | $16.99 | $17.05 | 20,600 | — | — |
| 2005-05-26 | $16.59 | $16.65 | 15,600 | — | — |
| 2005-05-25 | $16.22 | $16.28 | 16,000 | — | — |
| 2005-05-24 | $16.49 | $16.55 | 25,800 | — | — |
| 2005-05-23 | $16.33 | $16.39 | 18,600 | — | — |
| 2005-05-20 | $16.35 | $16.41 | 29,000 | — | — |
| 2005-05-19 | $16.25 | $16.31 | 26,500 | — | — |
| 2005-05-18 | $16.26 | $16.29 | 16,400 | — | — |
| 2005-05-17 | $16.25 | $16.28 | 10,100 | — | — |
| 2005-05-16 | $16.13 | $16.16 | 10,900 | — | — |
| 2005-05-13 | $16.20 | $16.23 | 44,100 | — | — |
| 2005-05-12 | $16.60 | $16.63 | 13,900 | — | — |
| 2005-05-11 | $16.65 | $16.68 | 25,800 | — | — |
| 2005-05-10 | $16.53 | $16.56 | 18,000 | — | — |
| 2005-05-09 | $16.45 | $16.48 | 46,100 | — | — |
| 2005-05-06 | $16.04 | $16.07 | 44,100 | — | — |
| 2005-05-05 | $15.98 | $16.01 | 18,500 | — | — |
| 2005-05-04 | $15.95 | $15.98 | 59,800 | — | — |
| 2005-05-03 | $15.57 | $15.60 | 21,500 | — | — |
| 2005-05-02 | $15.60 | $15.63 | 117,200 | — | — |
| 2005-04-29 | $15.65 | $15.68 | 142,300 | — | — |
| 2005-04-28 | $15.46 | $15.49 | 32,400 | — | — |
| 2005-04-27 | $15.51 | $15.54 | 40,600 | — | — |
| 2005-04-26 | $15.41 | $15.44 | 68,300 | — | — |
| 2005-04-25 | $15.37 | $15.40 | 54,100 | — | — |
| 2005-04-22 | $15.06 | $15.09 | 78,100 | — | — |
| 2005-04-21 | $14.79 | $14.82 | 25,200 | — | — |
| 2005-04-20 | $14.48 | $14.51 | 39,400 | — | — |
| 2005-04-19 | $14.58 | $14.61 | 40,500 | — | — |
| 2005-04-18 | $14.15 | $14.18 | 32,700 | — | — |
| 2005-04-15 | $13.91 | $13.94 | 27,500 | — | — |
| 2005-04-14 | $14.36 | $14.39 | 25,200 | — | — |
| 2005-04-13 | $15.22 | $15.25 | 16,800 | — | — |
| 2005-04-12 | $15.28 | $15.31 | 16,000 | — | — |
| 2005-04-11 | $15.24 | $15.27 | 32,100 | — | — |
| 2005-04-08 | $15.30 | $15.33 | 41,500 | — | — |
| 2005-04-07 | $15.64 | $15.67 | 25,800 | — | — |
| 2005-04-06 | $15.70 | $15.73 | 33,600 | — | — |
| 2005-04-05 | $15.68 | $15.71 | 37,500 | — | — |
| 2005-04-04 | $15.86 | $15.89 | 120,200 | — | — |
| 2005-04-01 | $15.69 | $15.72 | 21,700 | — | — |
| 2005-03-31 | $15.66 | $15.69 | 78,600 | — | — |
| 2005-03-30 | $15.56 | $15.56 | 28,200 | — | — |
| 2005-03-29 | $15.27 | $15.27 | 15,600 | — | — |
| 2005-03-28 | $15.40 | $15.40 | 41,800 | — | — |
| 2005-03-24 | $15.40 | $15.40 | 56,100 | — | — |
| 2005-03-23 | $15.45 | $15.45 | 22,000 | — | — |
| 2005-03-22 | $15.52 | $15.52 | 24,300 | — | — |
| 2005-03-21 | $15.66 | $15.66 | 34,700 | — | — |
| 2005-03-18 | $15.85 | $15.85 | 66,200 | — | — |
| 2005-03-17 | $15.40 | $15.40 | 20,300 | — | — |
| 2005-03-16 | $14.98 | $14.98 | 59,300 | — | — |
| 2005-03-15 | $15.31 | $15.31 | 18,600 | — | — |
| 2005-03-14 | $15.37 | $15.37 | 12,400 | — | — |
| 2005-03-11 | $15.41 | $15.41 | 112,800 | — | — |
| 2005-03-10 | $15.24 | $15.24 | 80,100 | — | — |
| 2005-03-09 | $15.67 | $15.67 | 30,600 | — | — |
| 2005-03-08 | $15.75 | $15.75 | 18,800 | — | — |
| 2005-03-07 | $15.85 | $15.85 | 31,300 | — | — |
| 2005-03-04 | $15.84 | $15.84 | 13,900 | — | — |
| 2005-03-03 | $15.54 | $15.54 | 8,500 | — | — |
| 2005-03-02 | $15.51 | $15.51 | 13,700 | — | — |
| 2005-03-01 | $15.53 | $15.53 | 25,300 | — | — |
| 2005-02-28 | $15.52 | $15.52 | 13,700 | — | — |
| 2005-02-25 | $15.50 | $15.50 | 10,700 | — | — |
| 2005-02-24 | $15.41 | $15.41 | 104,100 | — | — |
| 2005-02-23 | $15.32 | $15.32 | 58,400 | — | — |
| 2005-02-22 | $15.32 | $15.32 | 91,500 | — | — |
| 2005-02-18 | $15.76 | $15.76 | 27,800 | — | — |
| 2005-02-17 | $15.80 | $15.80 | 20,400 | — | — |
| 2005-02-16 | $16.11 | $16.11 | 38,600 | — | — |
| 2005-02-15 | $16.20 | $16.20 | 34,400 | — | — |
| 2005-02-14 | $16.06 | $16.06 | 71,200 | — | — |
| 2005-02-11 | $15.60 | $15.60 | 26,600 | — | — |
| 2005-02-10 | $15.75 | $15.75 | 33,800 | — | — |
| 2005-02-09 | $16.10 | $16.10 | 64,100 | — | — |
| 2005-02-08 | $15.95 | $15.95 | 21,100 | — | — |
| 2005-02-07 | $15.75 | $15.75 | 298,900 | — | — |
| 2005-02-04 | $15.56 | $15.56 | 48,200 | — | — |
| 2005-02-03 | $15.72 | $15.72 | 35,800 | — | — |
| 2005-02-02 | $15.84 | $15.84 | 52,900 | — | — |
| 2005-02-01 | $15.89 | $15.89 | 14,500 | — | — |
| 2005-01-31 | $15.90 | $15.90 | 56,400 | — | — |
| 2005-01-28 | $15.86 | $15.86 | 44,000 | — | — |
| 2005-01-27 | $15.85 | $15.85 | 49,400 | — | — |
| 2005-01-26 | $15.92 | $15.92 | 8,300 | — | — |
| 2005-01-25 | $15.89 | $15.89 | 16,100 | — | — |
| 2005-01-24 | $15.67 | $15.67 | 19,300 | — | — |
| 2005-01-21 | $15.58 | $15.58 | 19,500 | — | — |
| 2005-01-20 | $15.68 | $15.68 | 14,300 | — | — |
| 2005-01-19 | $15.79 | $15.79 | 16,500 | — | — |
| 2005-01-18 | $15.80 | $15.80 | 9,600 | — | — |
| 2005-01-14 | $15.66 | $15.66 | 47,300 | — | — |
| 2005-01-13 | $15.51 | $15.51 | 57,600 | — | — |
| 2005-01-12 | $15.88 | $15.88 | 61,800 | — | — |
| 2005-01-11 | $15.80 | $15.80 | 44,000 | — | — |
| 2005-01-10 | $16.05 | $16.05 | 23,800 | — | — |
| 2005-01-07 | $15.74 | $15.74 | 19,300 | — | — |
| 2005-01-06 | $15.70 | $15.70 | 11,900 | — | — |
| 2005-01-05 | $15.86 | $15.86 | 37,800 | — | — |
| 2005-01-04 | $15.82 | $15.82 | 99,600 | — | — |
| 2005-01-03 | $15.59 | $15.59 | 121,200 | — | — |