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
- 1996-10-23 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 | $19.10 | $19.73 | 272,000 | — | — |
| 2005-12-29 | $19.18 | $19.81 | 233,200 | — | — |
| 2005-12-28 | $18.98 | $19.60 | 152,400 | — | — |
| 2005-12-27 | $18.71 | $19.32 | 218,200 | — | — |
| 2005-12-23 | $19.11 | $19.74 | 150,000 | — | — |
| 2005-12-22 | $18.93 | $19.55 | 319,600 | — | — |
| 2005-12-21 | $19.10 | $19.73 | 311,000 | — | — |
| 2005-12-20 | $18.75 | $19.37 | 327,800 | — | — |
| 2005-12-19 | $18.92 | $19.55 | 332,800 | — | — |
| 2005-12-16 | $19.38 | $20.01 | 425,800 | — | — |
| 2005-12-15 | $19.08 | $19.70 | 356,800 | — | — |
| 2005-12-14 | $19.50 | $20.14 | 248,200 | — | — |
| 2005-12-13 | $19.29 | $19.92 | 562,000 | — | — |
| 2005-12-12 | $19.26 | $19.90 | 535,400 | — | — |
| 2005-12-09 | $19.03 | $19.65 | 1,093,600 | — | — |
| 2005-12-08 | $19.33 | $19.97 | 1,447,200 | — | — |
| 2005-12-07 | $19.73 | $20.38 | 1,126,800 | — | — |
| 2005-12-06 | $19.32 | $19.95 | 728,200 | — | — |
| 2005-12-05 | $18.72 | $19.33 | 311,800 | — | — |
| 2005-12-02 | $18.59 | $19.21 | 800,800 | — | — |
| 2005-12-01 | $18.33 | $18.93 | 579,200 | — | — |
| 2005-11-30 | $17.81 | $18.39 | 267,200 | — | — |
| 2005-11-29 | $17.84 | $18.43 | 186,400 | — | — |
| 2005-11-28 | $17.60 | $18.18 | 289,000 | — | — |
| 2005-11-25 | $17.91 | $18.50 | 79,600 | — | — |
| 2005-11-23 | $17.70 | $18.28 | 107,000 | — | — |
| 2005-11-22 | $17.72 | $18.30 | 133,400 | — | — |
| 2005-11-21 | $17.64 | $18.21 | 208,400 | — | — |
| 2005-11-18 | $17.37 | $17.94 | 162,000 | — | — |
| 2005-11-17 | $17.48 | $18.05 | 231,600 | — | — |
| 2005-11-16 | $16.70 | $17.25 | 229,200 | — | — |
| 2005-11-15 | $16.94 | $17.50 | 228,400 | — | — |
| 2005-11-14 | $17.28 | $17.85 | 231,400 | — | — |
| 2005-11-11 | $17.23 | $17.79 | 315,200 | — | — |
| 2005-11-10 | $17.29 | $17.86 | 468,800 | — | — |
| 2005-11-09 | $17.16 | $17.72 | 279,400 | — | — |
| 2005-11-08 | $17.25 | $17.81 | 143,800 | — | — |
| 2005-11-07 | $17.37 | $17.87 | 193,200 | — | — |
| 2005-11-04 | $17.42 | $17.93 | 125,400 | — | — |
| 2005-11-03 | $17.22 | $17.72 | 241,000 | — | — |
| 2005-11-02 | $17.40 | $17.90 | 366,000 | — | — |
| 2005-11-01 | $16.70 | $17.18 | 307,600 | — | — |
| 2005-10-31 | $16.87 | $17.36 | 595,600 | — | — |
| 2005-10-28 | $16.24 | $16.72 | 711,600 | — | — |
| 2005-10-27 | $15.42 | $15.87 | 651,200 | — | — |
| 2005-10-26 | $16.00 | $16.47 | 804,200 | — | — |
| 2005-10-25 | $16.13 | $16.60 | 444,400 | — | — |
| 2005-10-24 | $16.63 | $17.12 | 1,189,000 | — | — |
| 2005-10-21 | $15.63 | $16.08 | 951,600 | — | — |
| 2005-10-20 | $16.16 | $16.63 | 542,200 | — | — |
| 2005-10-19 | $16.42 | $16.90 | 713,800 | — | — |
| 2005-10-18 | $16.64 | $17.13 | 415,400 | — | — |
| 2005-10-17 | $16.74 | $17.23 | 395,400 | — | — |
| 2005-10-14 | $16.83 | $17.32 | 306,800 | — | — |
| 2005-10-13 | $16.64 | $17.12 | 467,800 | — | — |
| 2005-10-12 | $16.73 | $17.22 | 384,000 | — | — |
| 2005-10-11 | $17.00 | $17.50 | 343,400 | — | — |
| 2005-10-10 | $16.99 | $17.48 | 196,800 | — | — |
| 2005-10-07 | $16.99 | $17.48 | 187,600 | — | — |
| 2005-10-06 | $16.92 | $17.42 | 306,200 | — | — |
| 2005-10-05 | $16.84 | $17.34 | 373,000 | — | — |
| 2005-10-04 | $16.88 | $17.37 | 304,800 | — | — |
| 2005-10-03 | $16.74 | $17.23 | 142,600 | — | — |
| 2005-09-30 | $16.52 | $17.00 | 165,200 | — | — |
| 2005-09-29 | $16.56 | $17.04 | 227,400 | — | — |
| 2005-09-28 | $16.45 | $16.93 | 216,600 | — | — |
| 2005-09-27 | $16.74 | $17.22 | 165,200 | — | — |
| 2005-09-26 | $16.86 | $17.35 | 201,000 | — | — |
| 2005-09-23 | $16.52 | $17.00 | 143,800 | — | — |
| 2005-09-22 | $16.55 | $17.03 | 212,000 | — | — |
| 2005-09-21 | $16.10 | $16.57 | 348,000 | — | — |
| 2005-09-20 | $16.25 | $16.73 | 227,000 | — | — |
| 2005-09-19 | $16.63 | $17.11 | 173,200 | — | — |
| 2005-09-16 | $16.80 | $17.29 | 315,000 | — | — |
| 2005-09-15 | $16.49 | $16.97 | 216,600 | — | — |
| 2005-09-14 | $16.80 | $17.29 | 266,000 | — | — |
| 2005-09-13 | $17.09 | $17.59 | 135,000 | — | — |
| 2005-09-12 | $17.41 | $17.91 | 218,800 | — | — |
| 2005-09-09 | $17.10 | $17.60 | 177,800 | — | — |
| 2005-09-08 | $16.86 | $17.35 | 153,400 | — | — |
| 2005-09-07 | $16.95 | $17.44 | 191,800 | — | — |
| 2005-09-06 | $16.79 | $17.28 | 216,000 | — | — |
| 2005-09-02 | $16.28 | $16.75 | 278,400 | — | — |
| 2005-09-01 | $16.42 | $16.91 | 221,400 | — | — |
| 2005-08-31 | $16.88 | $17.37 | 300,400 | — | — |
| 2005-08-30 | $16.74 | $17.23 | 306,200 | — | — |
| 2005-08-29 | $16.76 | $17.26 | 348,800 | — | — |
| 2005-08-26 | $16.49 | $16.97 | 224,800 | — | — |
| 2005-08-25 | $16.70 | $17.18 | 216,800 | — | — |
| 2005-08-24 | $16.79 | $17.28 | 198,600 | — | — |
| 2005-08-23 | $16.82 | $17.31 | 504,600 | — | — |
| 2005-08-22 | $16.90 | $17.39 | 192,800 | — | — |
| 2005-08-19 | $16.91 | $17.40 | 129,400 | — | — |
| 2005-08-18 | $17.06 | $17.56 | 264,000 | — | — |
| 2005-08-17 | $16.88 | $17.37 | 211,000 | — | — |
| 2005-08-16 | $17.05 | $17.55 | 267,200 | — | — |
| 2005-08-15 | $17.51 | $18.02 | 130,400 | — | — |
| 2005-08-12 | $17.35 | $17.86 | 248,400 | — | — |
| 2005-08-11 | $17.67 | $18.18 | 218,400 | — | — |
| 2005-08-10 | $17.50 | $18.02 | 331,200 | — | — |
| 2005-08-09 | $17.58 | $18.09 | 250,600 | — | — |
| 2005-08-08 | $17.36 | $17.86 | 232,400 | — | — |
| 2005-08-05 | $17.18 | $17.63 | 226,200 | — | — |
| 2005-08-04 | $17.41 | $17.86 | 365,800 | — | — |
| 2005-08-03 | $17.83 | $18.29 | 462,200 | — | — |
| 2005-08-02 | $18.17 | $18.64 | 302,200 | — | — |
| 2005-08-01 | $17.70 | $18.15 | 210,000 | — | — |
| 2005-07-29 | $17.67 | $18.13 | 415,400 | — | — |
| 2005-07-28 | $17.73 | $18.19 | 471,200 | — | — |
| 2005-07-27 | $17.48 | $17.93 | 300,600 | — | — |
| 2005-07-26 | $17.51 | $17.97 | 487,400 | — | — |
| 2005-07-25 | $17.40 | $17.85 | 299,800 | — | — |
| 2005-07-22 | $17.44 | $17.89 | 465,600 | — | — |
| 2005-07-21 | $17.23 | $17.67 | 375,600 | — | — |
| 2005-07-20 | $17.50 | $17.95 | 1,139,200 | — | — |
| 2005-07-19 | $17.06 | $17.50 | 1,052,400 | — | — |
| 2005-07-18 | $16.00 | $16.42 | 282,800 | — | — |
| 2005-07-15 | $16.21 | $16.63 | 208,800 | — | — |
| 2005-07-14 | $16.03 | $16.45 | 540,600 | — | — |
| 2005-07-13 | $16.00 | $16.42 | 165,400 | — | — |
| 2005-07-12 | $16.12 | $16.54 | 254,000 | — | — |
| 2005-07-11 | $16.04 | $16.45 | 270,800 | — | — |
| 2005-07-08 | $16.00 | $16.41 | 311,000 | — | — |
| 2005-07-07 | $15.53 | $15.93 | 394,400 | — | — |
| 2005-07-06 | $15.54 | $15.94 | 275,400 | — | — |
| 2005-07-05 | $15.27 | $15.66 | 401,800 | — | — |
| 2005-07-01 | $14.82 | $15.20 | 485,000 | — | — |
| 2005-06-30 | $14.90 | $15.29 | 491,800 | — | — |
| 2005-06-29 | $15.54 | $15.94 | 810,600 | — | — |
| 2005-06-28 | $16.25 | $16.67 | 252,600 | — | — |
| 2005-06-27 | $15.65 | $16.06 | 189,600 | — | — |
| 2005-06-24 | $15.40 | $15.80 | 871,000 | — | — |
| 2005-06-23 | $15.59 | $15.99 | 211,600 | — | — |
| 2005-06-22 | $15.97 | $16.38 | 108,200 | — | — |
| 2005-06-21 | $15.83 | $16.24 | 159,600 | — | — |
| 2005-06-20 | $16.01 | $16.43 | 289,600 | — | — |
| 2005-06-17 | $15.90 | $16.31 | 368,600 | — | — |
| 2005-06-16 | $16.09 | $16.51 | 210,200 | — | — |
| 2005-06-15 | $15.68 | $16.08 | 291,800 | — | — |
| 2005-06-14 | $16.08 | $16.49 | 279,400 | — | — |
| 2005-06-13 | $15.89 | $16.30 | 428,400 | — | — |
| 2005-06-10 | $15.56 | $15.96 | 129,000 | — | — |
| 2005-06-09 | $15.70 | $16.10 | 201,000 | — | — |
| 2005-06-08 | $15.50 | $15.90 | 213,800 | — | — |
| 2005-06-07 | $15.40 | $15.79 | 309,400 | — | — |
| 2005-06-06 | $15.75 | $16.15 | 261,800 | — | — |
| 2005-06-03 | $15.44 | $15.84 | 194,600 | — | — |
| 2005-06-02 | $15.48 | $15.88 | 245,600 | — | — |
| 2005-06-01 | $15.42 | $15.82 | 265,400 | — | — |
| 2005-05-31 | $15.40 | $15.80 | 697,800 | — | — |
| 2005-05-27 | $15.29 | $15.69 | 226,200 | — | — |
| 2005-05-26 | $15.30 | $15.69 | 281,200 | — | — |
| 2005-05-25 | $15.31 | $15.70 | 244,200 | — | — |
| 2005-05-24 | $15.33 | $15.72 | 186,600 | — | — |
| 2005-05-23 | $15.65 | $16.06 | 246,400 | — | — |
| 2005-05-20 | $15.47 | $15.87 | 313,200 | — | — |
| 2005-05-19 | $15.61 | $16.02 | 220,200 | — | — |
| 2005-05-18 | $15.64 | $16.04 | 358,600 | — | — |
| 2005-05-17 | $15.01 | $15.40 | 400,600 | — | — |
| 2005-05-16 | $14.82 | $15.20 | 286,600 | — | — |
| 2005-05-13 | $14.64 | $15.02 | 233,600 | — | — |
| 2005-05-12 | $14.71 | $15.09 | 429,000 | — | — |
| 2005-05-11 | $15.15 | $15.54 | 270,400 | — | — |
| 2005-05-10 | $15.38 | $15.77 | 429,800 | — | — |
| 2005-05-09 | $15.41 | $15.81 | 263,400 | — | — |
| 2005-05-06 | $15.28 | $15.67 | 345,000 | — | — |
| 2005-05-05 | $15.25 | $15.58 | 640,800 | — | — |
| 2005-05-04 | $15.30 | $15.64 | 496,000 | — | — |
| 2005-05-03 | $15.20 | $15.53 | 1,281,200 | — | — |
| 2005-05-02 | $14.27 | $14.59 | 364,400 | — | — |
| 2005-04-29 | $14.17 | $14.49 | 359,800 | — | — |
| 2005-04-28 | $14.15 | $14.46 | 471,200 | — | — |
| 2005-04-27 | $14.25 | $14.57 | 477,200 | — | — |
| 2005-04-26 | $14.31 | $14.62 | 487,200 | — | — |
| 2005-04-25 | $14.25 | $14.57 | 526,000 | — | — |
| 2005-04-22 | $13.96 | $14.27 | 565,000 | — | — |
| 2005-04-21 | $14.48 | $14.80 | 549,600 | — | — |
| 2005-04-20 | $14.42 | $14.74 | 862,000 | — | — |
| 2005-04-19 | $14.54 | $14.86 | 1,554,600 | — | — |
| 2005-04-18 | $13.16 | $13.45 | 457,000 | — | — |
| 2005-04-15 | $12.87 | $13.16 | 434,400 | — | — |
| 2005-04-14 | $13.27 | $13.56 | 399,800 | — | — |
| 2005-04-13 | $13.41 | $13.71 | 522,800 | — | — |
| 2005-04-12 | $13.68 | $13.98 | 443,800 | — | — |
| 2005-04-11 | $13.35 | $13.65 | 302,800 | — | — |
| 2005-04-08 | $13.35 | $13.65 | 462,600 | — | — |
| 2005-04-07 | $13.66 | $13.96 | 570,800 | — | — |
| 2005-04-06 | $13.82 | $14.12 | 355,400 | — | — |
| 2005-04-05 | $14.20 | $14.52 | 448,000 | — | — |
| 2005-04-04 | $13.94 | $14.25 | 354,800 | — | — |
| 2005-04-01 | $13.63 | $13.93 | 631,200 | — | — |
| 2005-03-31 | $13.92 | $14.22 | 504,400 | — | — |
| 2005-03-30 | $14.08 | $14.39 | 445,000 | — | — |
| 2005-03-29 | $13.95 | $14.26 | 263,800 | — | — |
| 2005-03-28 | $14.18 | $14.49 | 92,600 | — | — |
| 2005-03-24 | $14.08 | $14.39 | 122,600 | — | — |
| 2005-03-23 | $14.09 | $14.40 | 177,000 | — | — |
| 2005-03-22 | $14.06 | $14.37 | 215,600 | — | — |
| 2005-03-21 | $14.08 | $14.39 | 161,400 | — | — |
| 2005-03-18 | $14.15 | $14.46 | 245,200 | — | — |
| 2005-03-17 | $14.13 | $14.44 | 272,200 | — | — |
| 2005-03-16 | $14.00 | $14.31 | 437,000 | — | — |
| 2005-03-15 | $14.25 | $14.57 | 202,000 | — | — |
| 2005-03-14 | $14.23 | $14.54 | 333,600 | — | — |
| 2005-03-11 | $14.19 | $14.50 | 235,800 | — | — |
| 2005-03-10 | $14.19 | $14.50 | 148,000 | — | — |
| 2005-03-09 | $14.19 | $14.51 | 133,200 | — | — |
| 2005-03-08 | $14.26 | $14.57 | 187,800 | — | — |
| 2005-03-07 | $14.43 | $14.75 | 191,200 | — | — |
| 2005-03-04 | $14.19 | $14.51 | 177,000 | — | — |
| 2005-03-03 | $13.94 | $14.25 | 310,200 | — | — |
| 2005-03-02 | $14.23 | $14.54 | 177,200 | — | — |
| 2005-03-01 | $14.35 | $14.66 | 286,600 | — | — |
| 2005-02-28 | $13.94 | $14.25 | 224,600 | — | — |
| 2005-02-25 | $14.31 | $14.63 | 149,000 | — | — |
| 2005-02-24 | $14.26 | $14.58 | 264,000 | — | — |
| 2005-02-23 | $14.01 | $14.32 | 196,000 | — | — |
| 2005-02-22 | $14.05 | $14.36 | 332,800 | — | — |
| 2005-02-18 | $14.28 | $14.59 | 189,800 | — | — |
| 2005-02-17 | $14.25 | $14.57 | 338,800 | — | — |
| 2005-02-16 | $14.26 | $14.57 | 184,600 | — | — |
| 2005-02-15 | $14.25 | $14.56 | 234,200 | — | — |
| 2005-02-14 | $14.08 | $14.39 | 231,400 | — | — |
| 2005-02-11 | $14.13 | $14.44 | 408,800 | — | — |
| 2005-02-10 | $14.38 | $14.69 | 699,600 | — | — |
| 2005-02-09 | $14.62 | $14.94 | 791,800 | — | — |
| 2005-02-08 | $14.71 | $15.03 | 312,600 | — | — |
| 2005-02-07 | $14.85 | $15.12 | 327,000 | — | — |
| 2005-02-04 | $14.82 | $15.09 | 253,600 | — | — |
| 2005-02-03 | $14.34 | $14.60 | 341,200 | — | — |
| 2005-02-02 | $14.60 | $14.86 | 275,600 | — | — |
| 2005-02-01 | $14.43 | $14.69 | 236,400 | — | — |
| 2005-01-31 | $14.14 | $14.40 | 248,000 | — | — |
| 2005-01-28 | $13.77 | $14.02 | 153,800 | — | — |
| 2005-01-27 | $13.91 | $14.17 | 165,200 | — | — |
| 2005-01-26 | $13.98 | $14.23 | 165,400 | — | — |
| 2005-01-25 | $13.61 | $13.86 | 213,800 | — | — |
| 2005-01-24 | $13.66 | $13.91 | 212,800 | — | — |
| 2005-01-21 | $14.13 | $14.39 | 234,400 | — | — |
| 2005-01-20 | $13.91 | $14.17 | 210,600 | — | — |
| 2005-01-19 | $14.16 | $14.42 | 201,800 | — | — |
| 2005-01-18 | $14.18 | $14.44 | 243,000 | — | — |
| 2005-01-14 | $14.14 | $14.40 | 80,000 | — | — |
| 2005-01-13 | $14.09 | $14.35 | 186,800 | — | — |
| 2005-01-12 | $14.18 | $14.44 | 305,000 | — | — |
| 2005-01-11 | $14.09 | $14.35 | 245,600 | — | — |
| 2005-01-10 | $14.17 | $14.43 | 332,600 | — | — |
| 2005-01-07 | $13.98 | $14.23 | 301,000 | — | — |
| 2005-01-06 | $14.35 | $14.62 | 625,000 | — | — |
| 2005-01-05 | $14.15 | $14.41 | 381,000 | — | — |
| 2005-01-04 | $14.24 | $14.50 | 393,200 | — | — |
| 2005-01-03 | $14.50 | $14.77 | 420,200 | — | — |