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
- 1997-10-02 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 | $18.39 | $18.39 | 48,500 | — | — |
| 2005-12-29 | $18.57 | $18.57 | 47,500 | — | — |
| 2005-12-28 | $18.70 | $18.70 | 103,800 | — | — |
| 2005-12-27 | $17.91 | $17.91 | 78,000 | — | — |
| 2005-12-23 | $18.30 | $18.30 | 103,200 | — | — |
| 2005-12-22 | $18.40 | $18.40 | 94,900 | — | — |
| 2005-12-21 | $18.49 | $18.49 | 48,400 | — | — |
| 2005-12-20 | $18.32 | $18.32 | 68,400 | — | — |
| 2005-12-19 | $18.65 | $18.65 | 55,200 | — | — |
| 2005-12-16 | $18.84 | $18.84 | 124,400 | — | — |
| 2005-12-15 | $18.68 | $18.68 | 82,300 | — | — |
| 2005-12-14 | $18.89 | $18.89 | 92,600 | — | — |
| 2005-12-13 | $19.22 | $19.22 | 58,300 | — | — |
| 2005-12-12 | $19.24 | $19.24 | 39,400 | — | — |
| 2005-12-09 | $19.10 | $19.10 | 37,800 | — | — |
| 2005-12-08 | $19.10 | $19.10 | 62,300 | — | — |
| 2005-12-07 | $19.04 | $19.04 | 54,300 | — | — |
| 2005-12-06 | $19.07 | $19.07 | 100,100 | — | — |
| 2005-12-05 | $18.99 | $18.99 | 84,200 | — | — |
| 2005-12-02 | $19.28 | $19.28 | 51,200 | — | — |
| 2005-12-01 | $19.18 | $19.18 | 108,600 | — | — |
| 2005-11-30 | $18.83 | $18.83 | 115,500 | — | — |
| 2005-11-29 | $18.75 | $18.75 | 154,300 | — | — |
| 2005-11-28 | $18.32 | $18.32 | 125,200 | — | — |
| 2005-11-25 | $18.12 | $18.12 | 46,700 | — | — |
| 2005-11-23 | $17.95 | $17.95 | 51,200 | — | — |
| 2005-11-22 | $17.96 | $17.96 | 79,800 | — | — |
| 2005-11-21 | $17.99 | $17.99 | 86,800 | — | — |
| 2005-11-18 | $18.08 | $18.08 | 101,100 | — | — |
| 2005-11-17 | $18.00 | $18.00 | 140,200 | — | — |
| 2005-11-16 | $18.16 | $18.16 | 90,100 | — | — |
| 2005-11-15 | $18.43 | $18.43 | 120,200 | — | — |
| 2005-11-14 | $18.30 | $18.30 | 101,300 | — | — |
| 2005-11-11 | $18.53 | $18.53 | 58,700 | — | — |
| 2005-11-10 | $18.65 | $18.65 | 132,600 | — | — |
| 2005-11-09 | $18.25 | $18.25 | 207,300 | — | — |
| 2005-11-08 | $18.33 | $18.33 | 190,000 | — | — |
| 2005-11-07 | $17.96 | $17.96 | 306,200 | — | — |
| 2005-11-04 | $17.89 | $17.89 | 389,500 | — | — |
| 2005-11-03 | $16.17 | $16.17 | 124,900 | — | — |
| 2005-11-02 | $16.27 | $16.27 | 223,200 | — | — |
| 2005-11-01 | $16.13 | $16.13 | 165,300 | — | — |
| 2005-10-31 | $16.60 | $16.60 | 166,000 | — | — |
| 2005-10-28 | $16.90 | $16.90 | 121,900 | — | — |
| 2005-10-27 | $16.76 | $16.76 | 91,700 | — | — |
| 2005-10-26 | $16.81 | $16.81 | 202,700 | — | — |
| 2005-10-25 | $16.85 | $16.85 | 180,300 | — | — |
| 2005-10-24 | $16.70 | $16.70 | 131,900 | — | — |
| 2005-10-21 | $16.58 | $16.58 | 89,000 | — | — |
| 2005-10-20 | $16.83 | $16.83 | 195,500 | — | — |
| 2005-10-19 | $17.06 | $17.06 | 361,100 | — | — |
| 2005-10-18 | $17.17 | $17.17 | 414,000 | — | — |
| 2005-10-17 | $16.73 | $16.73 | 362,500 | — | — |
| 2005-10-14 | $15.50 | $15.50 | 152,600 | — | — |
| 2005-10-13 | $15.43 | $15.43 | 255,200 | — | — |
| 2005-10-12 | $14.76 | $14.76 | 147,900 | — | — |
| 2005-10-11 | $14.69 | $14.69 | 113,200 | — | — |
| 2005-10-10 | $14.96 | $14.96 | 73,700 | — | — |
| 2005-10-07 | $15.03 | $15.03 | 81,300 | — | — |
| 2005-10-06 | $15.05 | $15.05 | 143,100 | — | — |
| 2005-10-05 | $15.05 | $15.05 | 126,500 | — | — |
| 2005-10-04 | $15.53 | $15.53 | 73,500 | — | — |
| 2005-10-03 | $15.62 | $15.62 | 128,600 | — | — |
| 2005-09-30 | $15.80 | $15.80 | 155,100 | — | — |
| 2005-09-29 | $15.52 | $15.52 | 90,500 | — | — |
| 2005-09-28 | $15.25 | $15.25 | 78,100 | — | — |
| 2005-09-27 | $15.18 | $15.18 | 106,400 | — | — |
| 2005-09-26 | $15.32 | $15.32 | 116,100 | — | — |
| 2005-09-23 | $15.28 | $15.28 | 81,900 | — | — |
| 2005-09-22 | $15.22 | $15.22 | 139,400 | — | — |
| 2005-09-21 | $15.28 | $15.28 | 189,400 | — | — |
| 2005-09-20 | $15.36 | $15.36 | 145,400 | — | — |
| 2005-09-19 | $15.48 | $15.48 | 171,100 | — | — |
| 2005-09-16 | $15.50 | $15.50 | 165,500 | — | — |
| 2005-09-15 | $15.36 | $15.36 | 298,000 | — | — |
| 2005-09-14 | $15.46 | $15.46 | 391,500 | — | — |
| 2005-09-13 | $15.48 | $15.48 | 887,400 | — | — |
| 2005-09-12 | $16.97 | $16.97 | 216,200 | — | — |
| 2005-09-09 | $17.20 | $17.20 | 105,400 | — | — |
| 2005-09-08 | $16.58 | $16.58 | 73,800 | — | — |
| 2005-09-07 | $16.95 | $16.95 | 103,200 | — | — |
| 2005-09-06 | $16.81 | $16.81 | 148,700 | — | — |
| 2005-09-02 | $17.00 | $17.00 | 80,200 | — | — |
| 2005-09-01 | $16.80 | $16.80 | 112,800 | — | — |
| 2005-08-31 | $16.67 | $16.67 | 123,100 | — | — |
| 2005-08-30 | $16.27 | $16.27 | 100,900 | — | — |
| 2005-08-29 | $15.90 | $15.90 | 73,400 | — | — |
| 2005-08-26 | $15.94 | $15.94 | 120,100 | — | — |
| 2005-08-25 | $15.94 | $15.94 | 54,100 | — | — |
| 2005-08-24 | $15.98 | $15.98 | 65,800 | — | — |
| 2005-08-23 | $16.02 | $16.02 | 90,800 | — | — |
| 2005-08-22 | $16.27 | $16.27 | 192,000 | — | — |
| 2005-08-19 | $16.41 | $16.41 | 55,500 | — | — |
| 2005-08-18 | $16.76 | $16.76 | 71,200 | — | — |
| 2005-08-17 | $16.84 | $16.84 | 83,500 | — | — |
| 2005-08-16 | $16.88 | $16.88 | 74,200 | — | — |
| 2005-08-15 | $17.16 | $17.16 | 84,700 | — | — |
| 2005-08-12 | $16.97 | $16.97 | 68,300 | — | — |
| 2005-08-11 | $16.96 | $16.96 | 100,600 | — | — |
| 2005-08-10 | $16.57 | $16.57 | 77,200 | — | — |
| 2005-08-09 | $16.96 | $16.96 | 75,100 | — | — |
| 2005-08-08 | $16.92 | $16.92 | 147,000 | — | — |
| 2005-08-05 | $17.29 | $17.29 | 118,100 | — | — |
| 2005-08-04 | $17.17 | $17.17 | 159,900 | — | — |
| 2005-08-03 | $17.44 | $17.44 | 104,000 | — | — |
| 2005-08-02 | $17.97 | $17.97 | 120,600 | — | — |
| 2005-08-01 | $17.71 | $17.71 | 125,300 | — | — |
| 2005-07-29 | $17.85 | $17.85 | 87,000 | — | — |
| 2005-07-28 | $17.92 | $17.92 | 93,200 | — | — |
| 2005-07-27 | $18.11 | $18.11 | 123,300 | — | — |
| 2005-07-26 | $17.88 | $17.88 | 136,500 | — | — |
| 2005-07-25 | $17.70 | $17.70 | 135,300 | — | — |
| 2005-07-22 | $17.51 | $17.51 | 212,300 | — | — |
| 2005-07-21 | $17.55 | $17.55 | 249,000 | — | — |
| 2005-07-20 | $17.59 | $17.59 | 117,300 | — | — |
| 2005-07-19 | $17.63 | $17.63 | 139,800 | — | — |
| 2005-07-18 | $17.26 | $17.26 | 99,100 | — | — |
| 2005-07-15 | $17.53 | $17.53 | 109,000 | — | — |
| 2005-07-14 | $17.39 | $17.39 | 141,400 | — | — |
| 2005-07-13 | $17.19 | $17.19 | 105,300 | — | — |
| 2005-07-12 | $17.36 | $17.36 | 214,600 | — | — |
| 2005-07-11 | $17.00 | $17.00 | 227,800 | — | — |
| 2005-07-08 | $16.75 | $16.75 | 165,000 | — | — |
| 2005-07-07 | $16.59 | $16.59 | 869,200 | — | — |
| 2005-07-06 | $15.91 | $15.91 | 157,100 | — | — |
| 2005-07-05 | $16.15 | $16.15 | 228,300 | — | — |
| 2005-07-01 | $15.83 | $15.83 | 91,500 | — | — |
| 2005-06-30 | $15.79 | $15.79 | 72,000 | — | — |
| 2005-06-29 | $15.83 | $15.83 | 185,500 | — | — |
| 2005-06-28 | $15.52 | $15.52 | 103,300 | — | — |
| 2005-06-27 | $15.46 | $15.46 | 189,900 | — | — |
| 2005-06-24 | $15.57 | $15.57 | 184,300 | — | — |
| 2005-06-23 | $15.62 | $15.62 | 135,200 | — | — |
| 2005-06-22 | $15.61 | $15.61 | 129,400 | — | — |
| 2005-06-21 | $15.49 | $15.49 | 190,400 | — | — |
| 2005-06-20 | $15.72 | $15.72 | 61,600 | — | — |
| 2005-06-17 | $15.93 | $15.93 | 117,000 | — | — |
| 2005-06-16 | $15.77 | $15.77 | 64,200 | — | — |
| 2005-06-15 | $15.61 | $15.61 | 74,800 | — | — |
| 2005-06-14 | $15.68 | $15.68 | 69,300 | — | — |
| 2005-06-13 | $15.54 | $15.54 | 68,900 | — | — |
| 2005-06-10 | $15.48 | $15.48 | 52,400 | — | — |
| 2005-06-09 | $15.55 | $15.55 | 57,300 | — | — |
| 2005-06-08 | $15.43 | $15.43 | 123,200 | — | — |
| 2005-06-07 | $15.46 | $15.46 | 165,900 | — | — |
| 2005-06-06 | $15.32 | $15.32 | 101,600 | — | — |
| 2005-06-03 | $15.17 | $15.17 | 116,300 | — | — |
| 2005-06-02 | $15.02 | $15.02 | 66,600 | — | — |
| 2005-06-01 | $15.10 | $15.10 | 94,600 | — | — |
| 2005-05-31 | $14.90 | $14.90 | 569,400 | — | — |
| 2005-05-27 | $15.10 | $15.10 | 55,800 | — | — |
| 2005-05-26 | $15.28 | $15.28 | 150,500 | — | — |
| 2005-05-25 | $14.61 | $14.61 | 228,500 | — | — |
| 2005-05-24 | $14.87 | $14.87 | 165,600 | — | — |
| 2005-05-23 | $15.01 | $15.01 | 144,400 | — | — |
| 2005-05-20 | $15.04 | $15.04 | 90,500 | — | — |
| 2005-05-19 | $14.80 | $14.80 | 118,800 | — | — |
| 2005-05-18 | $14.51 | $14.51 | 141,300 | — | — |
| 2005-05-17 | $14.09 | $14.09 | 112,600 | — | — |
| 2005-05-16 | $14.28 | $14.28 | 161,100 | — | — |
| 2005-05-13 | $14.09 | $14.09 | 178,200 | — | — |
| 2005-05-12 | $14.20 | $14.20 | 145,900 | — | — |
| 2005-05-11 | $14.20 | $14.20 | 161,700 | — | — |
| 2005-05-10 | $13.81 | $13.81 | 272,500 | — | — |
| 2005-05-09 | $14.47 | $14.47 | 164,100 | — | — |
| 2005-05-06 | $14.05 | $14.05 | 234,800 | — | — |
| 2005-05-05 | $14.02 | $14.02 | 598,100 | — | — |
| 2005-05-04 | $14.70 | $14.70 | 192,700 | — | — |
| 2005-05-03 | $14.26 | $14.26 | 163,200 | — | — |
| 2005-05-02 | $14.41 | $14.41 | 196,000 | — | — |
| 2005-04-29 | $14.20 | $14.20 | 219,000 | — | — |
| 2005-04-28 | $14.07 | $14.07 | 269,700 | — | — |
| 2005-04-27 | $14.46 | $14.46 | 1,291,900 | — | — |
| 2005-04-26 | $16.97 | $16.97 | 74,000 | — | — |
| 2005-04-25 | $16.98 | $16.98 | 135,000 | — | — |
| 2005-04-22 | $16.32 | $16.32 | 97,600 | — | — |
| 2005-04-21 | $16.73 | $16.73 | 130,900 | — | — |
| 2005-04-20 | $16.33 | $16.33 | 134,200 | — | — |
| 2005-04-19 | $16.51 | $16.51 | 109,200 | — | — |
| 2005-04-18 | $15.99 | $15.99 | 99,100 | — | — |
| 2005-04-15 | $15.75 | $15.75 | 169,300 | — | — |
| 2005-04-14 | $16.28 | $16.28 | 147,500 | — | — |
| 2005-04-13 | $16.81 | $16.81 | 83,800 | — | — |
| 2005-04-12 | $17.26 | $17.26 | 70,700 | — | — |
| 2005-04-11 | $17.10 | $17.10 | 315,200 | — | — |
| 2005-04-08 | $17.44 | $17.44 | 197,900 | — | — |
| 2005-04-07 | $17.50 | $17.50 | 219,200 | — | — |
| 2005-04-06 | $17.68 | $17.68 | 65,900 | — | — |
| 2005-04-05 | $17.50 | $17.50 | 59,500 | — | — |
| 2005-04-04 | $17.64 | $17.64 | 149,300 | — | — |
| 2005-04-01 | $17.54 | $17.54 | 74,500 | — | — |
| 2005-03-31 | $17.51 | $17.51 | 139,500 | — | — |
| 2005-03-30 | $17.56 | $17.56 | 116,500 | — | — |
| 2005-03-29 | $17.73 | $17.73 | 112,400 | — | — |
| 2005-03-28 | $18.12 | $18.12 | 196,900 | — | — |
| 2005-03-24 | $17.93 | $17.93 | 251,800 | — | — |
| 2005-03-23 | $17.46 | $17.46 | 165,300 | — | — |
| 2005-03-22 | $17.57 | $17.57 | 247,500 | — | — |
| 2005-03-21 | $17.57 | $17.57 | 314,100 | — | — |
| 2005-03-18 | $17.12 | $17.12 | 260,300 | — | — |
| 2005-03-17 | $17.16 | $17.16 | 77,700 | — | — |
| 2005-03-16 | $17.15 | $17.15 | 86,900 | — | — |
| 2005-03-15 | $17.10 | $17.10 | 103,700 | — | — |
| 2005-03-14 | $17.14 | $17.14 | 256,300 | — | — |
| 2005-03-11 | $17.02 | $17.02 | 104,700 | — | — |
| 2005-03-10 | $17.19 | $17.19 | 196,700 | — | — |
| 2005-03-09 | $17.02 | $17.02 | 131,000 | — | — |
| 2005-03-08 | $16.94 | $16.94 | 84,000 | — | — |
| 2005-03-07 | $17.04 | $17.04 | 136,700 | — | — |
| 2005-03-04 | $16.93 | $16.93 | 78,200 | — | — |
| 2005-03-03 | $17.04 | $17.04 | 116,500 | — | — |
| 2005-03-02 | $16.90 | $16.90 | 324,900 | — | — |
| 2005-03-01 | $16.98 | $16.98 | 310,700 | — | — |
| 2005-02-28 | $16.98 | $16.98 | 207,000 | — | — |
| 2005-02-25 | $17.25 | $17.25 | 155,700 | — | — |
| 2005-02-24 | $16.95 | $16.95 | 131,000 | — | — |
| 2005-02-23 | $16.53 | $16.53 | 216,000 | — | — |
| 2005-02-22 | $16.94 | $16.94 | 298,400 | — | — |
| 2005-02-18 | $16.72 | $16.72 | 118,300 | — | — |
| 2005-02-17 | $16.53 | $16.53 | 263,100 | — | — |
| 2005-02-16 | $16.60 | $16.60 | 278,700 | — | — |
| 2005-02-15 | $16.59 | $16.59 | 224,800 | — | — |
| 2005-02-14 | $16.62 | $16.62 | 103,600 | — | — |
| 2005-02-11 | $16.56 | $16.56 | 110,400 | — | — |
| 2005-02-10 | $16.50 | $16.50 | 198,100 | — | — |
| 2005-02-09 | $16.76 | $16.76 | 384,600 | — | — |
| 2005-02-08 | $16.45 | $16.45 | 236,700 | — | — |
| 2005-02-07 | $16.81 | $16.81 | 348,100 | — | — |
| 2005-02-04 | $16.75 | $16.75 | 226,000 | — | — |
| 2005-02-03 | $16.40 | $16.40 | 258,000 | — | — |
| 2005-02-02 | $16.52 | $16.52 | 309,200 | — | — |
| 2005-02-01 | $16.21 | $16.21 | 549,300 | — | — |
| 2005-01-31 | $16.34 | $16.34 | 581,000 | — | — |
| 2005-01-28 | $16.85 | $16.85 | 1,365,300 | — | — |
| 2005-01-27 | $19.60 | $19.60 | 161,000 | — | — |
| 2005-01-26 | $19.49 | $19.49 | 126,400 | — | — |
| 2005-01-25 | $19.05 | $19.05 | 289,700 | — | — |
| 2005-01-24 | $18.43 | $18.43 | 254,200 | — | — |
| 2005-01-21 | $19.46 | $19.46 | 306,500 | — | — |
| 2005-01-20 | $19.78 | $19.78 | 225,300 | — | — |
| 2005-01-19 | $20.48 | $20.48 | 114,800 | — | — |
| 2005-01-18 | $20.94 | $20.94 | 85,200 | — | — |
| 2005-01-14 | $20.94 | $20.94 | 76,900 | — | — |
| 2005-01-13 | $20.48 | $20.48 | 133,600 | — | — |
| 2005-01-12 | $20.86 | $20.86 | 91,700 | — | — |
| 2005-01-11 | $21.15 | $21.15 | 79,400 | — | — |
| 2005-01-10 | $21.36 | $21.36 | 201,700 | — | — |
| 2005-01-07 | $20.83 | $20.83 | 138,800 | — | — |
| 2005-01-06 | $21.18 | $21.18 | 202,300 | — | — |
| 2005-01-05 | $21.72 | $21.72 | 382,000 | — | — |
| 2005-01-04 | $20.66 | $20.66 | 326,800 | — | — |
| 2005-01-03 | $21.75 | $21.75 | 258,800 | — | — |