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
- 1998-11-18 to 2026-09-09
- 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 | $19.79 | $35.22 | 599,600 | — | — |
| 2005-12-29 | $19.50 | $34.71 | 572,000 | — | — |
| 2005-12-28 | $19.89 | $35.41 | 238,400 | — | — |
| 2005-12-27 | $20.00 | $35.60 | 173,200 | — | — |
| 2005-12-23 | $20.32 | $36.17 | 146,000 | — | — |
| 2005-12-22 | $20.28 | $36.10 | 178,800 | — | — |
| 2005-12-21 | $20.14 | $35.85 | 244,400 | — | — |
| 2005-12-20 | $20.18 | $35.93 | 250,400 | — | — |
| 2005-12-19 | $20.32 | $36.17 | 224,200 | — | — |
| 2005-12-16 | $20.42 | $36.34 | 340,800 | — | — |
| 2005-12-15 | $20.54 | $36.57 | 230,200 | — | — |
| 2005-12-14 | $20.61 | $36.69 | 473,800 | — | — |
| 2005-12-13 | $20.00 | $35.60 | 247,000 | — | — |
| 2005-12-12 | $19.95 | $35.51 | 205,200 | — | — |
| 2005-12-09 | $20.03 | $35.66 | 197,600 | — | — |
| 2005-12-08 | $20.03 | $35.65 | 196,600 | — | — |
| 2005-12-07 | $20.03 | $35.65 | 132,400 | — | — |
| 2005-12-06 | $20.05 | $35.68 | 160,800 | — | — |
| 2005-12-05 | $19.96 | $35.52 | 199,800 | — | — |
| 2005-12-02 | $20.11 | $35.79 | 180,600 | — | — |
| 2005-12-01 | $20.05 | $35.69 | 238,400 | — | — |
| 2005-11-30 | $19.86 | $35.36 | 291,800 | — | — |
| 2005-11-29 | $19.80 | $35.24 | 216,600 | — | — |
| 2005-11-28 | $19.75 | $35.16 | 232,800 | — | — |
| 2005-11-25 | $19.95 | $35.52 | 55,200 | — | — |
| 2005-11-23 | $20.00 | $35.60 | 143,800 | — | — |
| 2005-11-22 | $20.00 | $35.61 | 223,200 | — | — |
| 2005-11-21 | $19.97 | $35.54 | 304,800 | — | — |
| 2005-11-18 | $20.03 | $35.65 | 565,200 | — | — |
| 2005-11-17 | $20.17 | $35.92 | 293,400 | — | — |
| 2005-11-16 | $19.84 | $35.33 | 479,000 | — | — |
| 2005-11-15 | $20.19 | $35.94 | 265,200 | — | — |
| 2005-11-14 | $20.58 | $36.65 | 220,800 | — | — |
| 2005-11-11 | $20.36 | $36.24 | 129,200 | — | — |
| 2005-11-10 | $20.38 | $36.27 | 335,800 | — | — |
| 2005-11-09 | $20.50 | $36.50 | 248,400 | — | — |
| 2005-11-08 | $20.55 | $36.58 | 216,400 | — | — |
| 2005-11-07 | $20.42 | $36.35 | 154,800 | — | — |
| 2005-11-04 | $20.69 | $36.83 | 108,800 | — | — |
| 2005-11-03 | $20.72 | $36.89 | 289,200 | — | — |
| 2005-11-02 | $20.57 | $36.61 | 202,200 | — | — |
| 2005-11-01 | $20.82 | $36.46 | 383,000 | — | — |
| 2005-10-31 | $21.18 | $37.10 | 373,200 | — | — |
| 2005-10-28 | $21.03 | $36.82 | 282,400 | — | — |
| 2005-10-27 | $20.79 | $36.41 | 267,800 | — | — |
| 2005-10-26 | $20.88 | $36.57 | 281,200 | — | — |
| 2005-10-25 | $21.05 | $36.87 | 409,400 | — | — |
| 2005-10-24 | $20.88 | $36.56 | 345,600 | — | — |
| 2005-10-21 | $20.25 | $35.47 | 267,600 | — | — |
| 2005-10-20 | $19.90 | $34.85 | 481,600 | — | — |
| 2005-10-19 | $20.21 | $35.39 | 547,000 | — | — |
| 2005-10-18 | $20.10 | $35.20 | 600,200 | — | — |
| 2005-10-17 | $20.25 | $35.47 | 578,400 | — | — |
| 2005-10-14 | $19.68 | $34.48 | 371,200 | — | — |
| 2005-10-13 | $19.54 | $34.22 | 540,000 | — | — |
| 2005-10-12 | $19.98 | $34.98 | 783,800 | — | — |
| 2005-10-11 | $20.81 | $36.44 | 255,000 | — | — |
| 2005-10-10 | $20.65 | $36.17 | 233,400 | — | — |
| 2005-10-07 | $20.93 | $36.66 | 237,200 | — | — |
| 2005-10-06 | $20.62 | $36.11 | 661,000 | — | — |
| 2005-10-05 | $20.91 | $36.62 | 435,400 | — | — |
| 2005-10-04 | $21.39 | $37.45 | 325,200 | — | — |
| 2005-10-03 | $21.34 | $37.38 | 330,800 | — | — |
| 2005-09-30 | $21.32 | $37.33 | 219,400 | — | — |
| 2005-09-29 | $21.41 | $37.50 | 468,800 | — | — |
| 2005-09-28 | $21.18 | $37.10 | 435,200 | — | — |
| 2005-09-27 | $21.13 | $37.00 | 473,600 | — | — |
| 2005-09-26 | $21.16 | $37.05 | 757,600 | — | — |
| 2005-09-23 | $21.23 | $37.17 | 3,568,400 | — | — |
| 2005-09-22 | $21.10 | $36.95 | 945,200 | — | — |
| 2005-09-21 | $21.42 | $37.51 | 781,000 | — | — |
| 2005-09-20 | $22.08 | $38.66 | 184,800 | — | — |
| 2005-09-19 | $22.24 | $38.94 | 269,400 | — | — |
| 2005-09-16 | $22.50 | $39.41 | 163,000 | — | — |
| 2005-09-15 | $22.46 | $39.34 | 229,800 | — | — |
| 2005-09-14 | $22.50 | $39.41 | 172,800 | — | — |
| 2005-09-13 | $22.48 | $39.36 | 140,200 | — | — |
| 2005-09-12 | $22.45 | $39.32 | 188,600 | — | — |
| 2005-09-09 | $22.65 | $39.67 | 295,000 | — | — |
| 2005-09-08 | $22.95 | $40.19 | 146,000 | — | — |
| 2005-09-07 | $23.18 | $40.60 | 228,600 | — | — |
| 2005-09-06 | $23.35 | $40.89 | 121,400 | — | — |
| 2005-09-02 | $23.76 | $41.61 | 186,200 | — | — |
| 2005-09-01 | $23.25 | $40.72 | 209,800 | — | — |
| 2005-08-31 | $23.42 | $41.03 | 294,000 | — | — |
| 2005-08-30 | $22.70 | $39.76 | 68,800 | — | — |
| 2005-08-29 | $22.68 | $39.73 | 126,400 | — | — |
| 2005-08-26 | $22.75 | $39.85 | 125,200 | — | — |
| 2005-08-25 | $22.78 | $39.89 | 170,000 | — | — |
| 2005-08-24 | $22.82 | $39.96 | 127,000 | — | — |
| 2005-08-23 | $22.46 | $39.34 | 124,200 | — | — |
| 2005-08-22 | $22.25 | $38.97 | 141,000 | — | — |
| 2005-08-19 | $22.12 | $38.73 | 146,600 | — | — |
| 2005-08-18 | $21.98 | $38.49 | 460,400 | — | — |
| 2005-08-17 | $21.79 | $38.16 | 325,600 | — | — |
| 2005-08-16 | $22.42 | $39.26 | 231,400 | — | — |
| 2005-08-15 | $22.90 | $40.11 | 163,600 | — | — |
| 2005-08-12 | $22.83 | $39.98 | 136,800 | — | — |
| 2005-08-11 | $22.73 | $39.80 | 121,800 | — | — |
| 2005-08-10 | $22.79 | $39.91 | 194,800 | — | — |
| 2005-08-09 | $22.80 | $39.93 | 185,600 | — | — |
| 2005-08-08 | $23.09 | $40.45 | 231,800 | — | — |
| 2005-08-05 | $23.47 | $41.10 | 150,800 | — | — |
| 2005-08-04 | $23.75 | $41.60 | 152,000 | — | — |
| 2005-08-03 | $23.67 | $41.46 | 159,800 | — | — |
| 2005-08-02 | $23.67 | $41.45 | 190,000 | — | — |
| 2005-08-01 | $23.41 | $40.99 | 192,000 | — | — |
| 2005-07-29 | $23.53 | $41.21 | 198,600 | — | — |
| 2005-07-28 | $23.36 | $40.33 | 118,000 | — | — |
| 2005-07-27 | $23.13 | $39.95 | 117,200 | — | — |
| 2005-07-26 | $23.15 | $39.98 | 100,600 | — | — |
| 2005-07-25 | $23.35 | $40.33 | 81,400 | — | — |
| 2005-07-22 | $23.24 | $40.13 | 85,200 | — | — |
| 2005-07-21 | $22.95 | $39.63 | 97,400 | — | — |
| 2005-07-20 | $23.05 | $39.80 | 140,000 | — | — |
| 2005-07-19 | $22.63 | $39.07 | 132,400 | — | — |
| 2005-07-18 | $22.60 | $39.03 | 146,600 | — | — |
| 2005-07-15 | $22.85 | $39.46 | 157,600 | — | — |
| 2005-07-14 | $23.00 | $39.72 | 163,600 | — | — |
| 2005-07-13 | $23.31 | $40.25 | 97,800 | — | — |
| 2005-07-12 | $23.30 | $40.24 | 88,000 | — | — |
| 2005-07-11 | $23.05 | $39.81 | 122,400 | — | — |
| 2005-07-08 | $23.28 | $40.20 | 176,800 | — | — |
| 2005-07-07 | $23.10 | $39.89 | 214,200 | — | — |
| 2005-07-06 | $22.64 | $39.09 | 125,000 | — | — |
| 2005-07-05 | $22.45 | $38.77 | 134,000 | — | — |
| 2005-07-01 | $22.31 | $38.52 | 121,400 | — | — |
| 2005-06-30 | $21.93 | $37.87 | 158,600 | — | — |
| 2005-06-29 | $21.85 | $37.74 | 106,400 | — | — |
| 2005-06-28 | $21.93 | $37.88 | 139,600 | — | — |
| 2005-06-27 | $22.00 | $37.99 | 165,400 | — | — |
| 2005-06-24 | $22.15 | $38.25 | 104,600 | — | — |
| 2005-06-23 | $22.20 | $38.34 | 113,000 | — | — |
| 2005-06-22 | $21.96 | $37.92 | 125,800 | — | — |
| 2005-06-21 | $22.12 | $38.20 | 208,600 | — | — |
| 2005-06-20 | $22.18 | $38.31 | 184,600 | — | — |
| 2005-06-17 | $22.45 | $38.77 | 156,000 | — | — |
| 2005-06-16 | $22.02 | $38.03 | 230,400 | — | — |
| 2005-06-15 | $22.02 | $38.03 | 231,400 | — | — |
| 2005-06-14 | $21.84 | $37.73 | 345,000 | — | — |
| 2005-06-13 | $21.86 | $37.74 | 719,400 | — | — |
| 2005-06-10 | $21.21 | $36.62 | 140,800 | — | — |
| 2005-06-09 | $21.00 | $36.28 | 142,000 | — | — |
| 2005-06-08 | $21.12 | $36.47 | 188,400 | — | — |
| 2005-06-07 | $21.10 | $36.44 | 253,400 | — | — |
| 2005-06-06 | $20.91 | $36.11 | 603,000 | — | — |
| 2005-06-03 | $21.67 | $37.42 | 279,200 | — | — |
| 2005-06-02 | $21.46 | $37.05 | 408,000 | — | — |
| 2005-06-01 | $21.03 | $36.31 | 433,800 | — | — |
| 2005-05-31 | $21.12 | $36.47 | 193,600 | — | — |
| 2005-05-27 | $21.23 | $36.66 | 88,000 | — | — |
| 2005-05-26 | $21.17 | $36.57 | 151,400 | — | — |
| 2005-05-25 | $21.17 | $36.57 | 151,800 | — | — |
| 2005-05-24 | $21.09 | $36.43 | 160,600 | — | — |
| 2005-05-23 | $20.95 | $36.18 | 191,600 | — | — |
| 2005-05-20 | $20.68 | $35.72 | 88,600 | — | — |
| 2005-05-19 | $20.78 | $35.88 | 127,000 | — | — |
| 2005-05-18 | $20.63 | $35.63 | 224,600 | — | — |
| 2005-05-17 | $20.45 | $35.32 | 120,000 | — | — |
| 2005-05-16 | $20.10 | $34.71 | 176,800 | — | — |
| 2005-05-13 | $20.05 | $34.62 | 148,000 | — | — |
| 2005-05-12 | $20.06 | $34.64 | 119,600 | — | — |
| 2005-05-11 | $20.53 | $35.45 | 241,200 | — | — |
| 2005-05-10 | $20.50 | $35.40 | 105,600 | — | — |
| 2005-05-09 | $20.58 | $35.54 | 102,000 | — | — |
| 2005-05-06 | $20.57 | $35.52 | 68,400 | — | — |
| 2005-05-05 | $20.51 | $35.43 | 115,400 | — | — |
| 2005-05-04 | $20.23 | $34.94 | 122,800 | — | — |
| 2005-05-03 | $20.21 | $34.90 | 192,600 | — | — |
| 2005-05-02 | $20.35 | $35.14 | 162,200 | — | — |
| 2005-04-29 | $20.41 | $35.24 | 133,800 | — | — |
| 2005-04-28 | $21.04 | $35.79 | 181,000 | — | — |
| 2005-04-27 | $20.93 | $35.60 | 158,200 | — | — |
| 2005-04-26 | $20.92 | $35.59 | 231,200 | — | — |
| 2005-04-25 | $21.08 | $35.84 | 377,000 | — | — |
| 2005-04-22 | $20.54 | $34.93 | 313,400 | — | — |
| 2005-04-21 | $20.50 | $34.88 | 383,200 | — | — |
| 2005-04-20 | $20.08 | $34.14 | 219,800 | — | — |
| 2005-04-19 | $19.83 | $33.72 | 142,000 | — | — |
| 2005-04-18 | $19.42 | $33.03 | 143,200 | — | — |
| 2005-04-15 | $19.14 | $32.55 | 195,400 | — | — |
| 2005-04-14 | $19.29 | $32.81 | 112,000 | — | — |
| 2005-04-13 | $19.38 | $32.96 | 182,200 | — | — |
| 2005-04-12 | $19.25 | $32.74 | 192,800 | — | — |
| 2005-04-11 | $19.42 | $33.04 | 169,200 | — | — |
| 2005-04-08 | $19.61 | $33.35 | 108,000 | — | — |
| 2005-04-07 | $19.79 | $33.66 | 153,000 | — | — |
| 2005-04-06 | $19.40 | $33.00 | 227,200 | — | — |
| 2005-04-05 | $19.60 | $33.34 | 153,200 | — | — |
| 2005-04-04 | $19.61 | $33.35 | 143,800 | — | — |
| 2005-04-01 | $19.33 | $32.87 | 249,800 | — | — |
| 2005-03-31 | $19.38 | $32.95 | 243,400 | — | — |
| 2005-03-30 | $18.67 | $31.75 | 187,800 | — | — |
| 2005-03-29 | $18.88 | $32.10 | 279,200 | — | — |
| 2005-03-28 | $18.63 | $31.69 | 504,200 | — | — |
| 2005-03-24 | $19.38 | $32.96 | 274,400 | — | — |
| 2005-03-23 | $19.17 | $32.60 | 590,000 | — | — |
| 2005-03-22 | $19.96 | $33.94 | 176,200 | — | — |
| 2005-03-21 | $20.39 | $34.68 | 205,400 | — | — |
| 2005-03-18 | $20.28 | $34.48 | 401,600 | — | — |
| 2005-03-17 | $19.51 | $33.18 | 139,600 | — | — |
| 2005-03-16 | $19.66 | $33.44 | 133,600 | — | — |
| 2005-03-15 | $19.42 | $33.04 | 222,600 | — | — |
| 2005-03-14 | $19.71 | $33.51 | 244,000 | — | — |
| 2005-03-11 | $20.16 | $34.28 | 95,800 | — | — |
| 2005-03-10 | $19.96 | $33.95 | 207,800 | — | — |
| 2005-03-09 | $20.30 | $34.52 | 196,200 | — | — |
| 2005-03-08 | $20.12 | $34.22 | 160,200 | — | — |
| 2005-03-07 | $20.15 | $34.27 | 168,200 | — | — |
| 2005-03-04 | $19.81 | $33.69 | 180,000 | — | — |
| 2005-03-03 | $19.78 | $33.64 | 264,000 | — | — |
| 2005-03-02 | $19.55 | $33.25 | 161,000 | — | — |
| 2005-03-01 | $19.43 | $33.06 | 246,600 | — | — |
| 2005-02-28 | $19.57 | $33.29 | 369,200 | — | — |
| 2005-02-25 | $19.75 | $33.60 | 178,800 | — | — |
| 2005-02-24 | $19.61 | $33.35 | 171,800 | — | — |
| 2005-02-23 | $19.46 | $33.09 | 195,000 | — | — |
| 2005-02-22 | $19.41 | $33.01 | 180,400 | — | — |
| 2005-02-18 | $19.59 | $33.33 | 144,800 | — | — |
| 2005-02-17 | $19.65 | $33.42 | 120,600 | — | — |
| 2005-02-16 | $19.65 | $33.41 | 178,000 | — | — |
| 2005-02-15 | $19.57 | $33.28 | 420,600 | — | — |
| 2005-02-14 | $19.35 | $32.91 | 195,600 | — | — |
| 2005-02-11 | $19.50 | $33.17 | 248,800 | — | — |
| 2005-02-10 | $19.50 | $33.17 | 195,400 | — | — |
| 2005-02-09 | $19.42 | $33.02 | 275,200 | — | — |
| 2005-02-08 | $19.53 | $33.21 | 310,800 | — | — |
| 2005-02-07 | $19.55 | $33.24 | 332,200 | — | — |
| 2005-02-04 | $19.67 | $33.46 | 313,000 | — | — |
| 2005-02-03 | $19.57 | $33.29 | 287,000 | — | — |
| 2005-02-02 | $19.87 | $33.79 | 558,400 | — | — |
| 2005-02-01 | $20.28 | $33.96 | 347,600 | — | — |
| 2005-01-31 | $19.98 | $33.46 | 247,000 | — | — |
| 2005-01-28 | $19.73 | $33.04 | 326,600 | — | — |
| 2005-01-27 | $19.73 | $33.04 | 302,600 | — | — |
| 2005-01-26 | $19.70 | $33.00 | 173,800 | — | — |
| 2005-01-25 | $19.64 | $32.90 | 250,800 | — | — |
| 2005-01-24 | $19.66 | $32.92 | 287,200 | — | — |
| 2005-01-21 | $19.73 | $33.04 | 195,600 | — | — |
| 2005-01-20 | $19.33 | $32.37 | 245,800 | — | — |
| 2005-01-19 | $19.47 | $32.61 | 344,600 | — | — |
| 2005-01-18 | $19.35 | $32.41 | 225,000 | — | — |
| 2005-01-14 | $19.14 | $32.06 | 324,600 | — | — |
| 2005-01-13 | $18.88 | $31.63 | 148,200 | — | — |
| 2005-01-12 | $18.85 | $31.58 | 231,800 | — | — |
| 2005-01-11 | $18.91 | $31.67 | 170,400 | — | — |
| 2005-01-10 | $18.55 | $31.07 | 306,400 | — | — |
| 2005-01-07 | $18.48 | $30.95 | 257,400 | — | — |
| 2005-01-06 | $18.63 | $31.21 | 255,800 | — | — |
| 2005-01-05 | $18.35 | $30.74 | 341,400 | — | — |
| 2005-01-04 | $18.40 | $30.81 | 318,800 | — | — |
| 2005-01-03 | $18.48 | $30.95 | 408,200 | — | — |