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
- 1998-07-22 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 | $19.46 | $22.15 | 12,569 | — | — |
| 2005-12-29 | $19.96 | $22.73 | 23,483 | — | — |
| 2005-12-28 | $20.39 | $23.22 | 15,876 | — | — |
| 2005-12-27 | $20.17 | $22.97 | 6,284 | — | — |
| 2005-12-23 | $20.05 | $22.83 | 2,756 | — | — |
| 2005-12-22 | $19.77 | $22.51 | 5,072 | — | — |
| 2005-12-21 | $19.76 | $22.50 | 3,418 | — | — |
| 2005-12-20 | $19.76 | $22.50 | 6,836 | — | — |
| 2005-12-19 | $19.95 | $22.72 | 11,246 | — | — |
| 2005-12-16 | $20.27 | $23.08 | 46,746 | — | — |
| 2005-12-15 | $20.34 | $23.15 | 14,774 | — | — |
| 2005-12-14 | $20.54 | $23.39 | 18,743 | — | — |
| 2005-12-13 | $20.28 | $23.00 | 2,536 | — | — |
| 2005-12-12 | $20.18 | $22.89 | 12,679 | — | — |
| 2005-12-09 | $20.17 | $22.88 | 10,364 | — | — |
| 2005-12-08 | $20.03 | $22.71 | 5,072 | — | — |
| 2005-12-07 | $19.91 | $22.58 | 9,592 | — | — |
| 2005-12-06 | $20.19 | $22.90 | 13,781 | — | — |
| 2005-12-05 | $19.95 | $22.62 | 5,954 | — | — |
| 2005-12-02 | $19.65 | $22.28 | 5,072 | — | — |
| 2005-12-01 | $19.34 | $21.93 | 13,230 | — | — |
| 2005-11-30 | $18.63 | $21.13 | 18,743 | — | — |
| 2005-11-29 | $18.71 | $21.22 | 9,151 | — | — |
| 2005-11-28 | $18.85 | $21.38 | 15,986 | — | — |
| 2005-11-25 | $19.00 | $21.55 | 331 | — | — |
| 2005-11-23 | $19.14 | $21.70 | 551 | — | — |
| 2005-11-22 | $19.14 | $21.70 | 3,969 | — | — |
| 2005-11-21 | $19.25 | $21.83 | 16,868 | — | — |
| 2005-11-18 | $19.41 | $22.01 | 11,797 | — | — |
| 2005-11-17 | $19.40 | $22.00 | 3,859 | — | — |
| 2005-11-16 | $18.98 | $21.52 | 6,505 | — | — |
| 2005-11-15 | $19.02 | $21.57 | 8,269 | — | — |
| 2005-11-14 | $19.19 | $21.77 | 16,427 | — | — |
| 2005-11-11 | $19.38 | $21.98 | 6,284 | — | — |
| 2005-11-10 | $19.47 | $22.08 | 15,986 | — | — |
| 2005-11-09 | $19.08 | $21.64 | 25,688 | — | — |
| 2005-11-08 | $18.97 | $21.51 | 3,749 | — | — |
| 2005-11-07 | $19.19 | $21.77 | 28,004 | — | — |
| 2005-11-04 | $18.30 | $20.76 | 3,197 | — | — |
| 2005-11-03 | $18.37 | $20.83 | 4,079 | — | — |
| 2005-11-02 | $18.55 | $21.04 | 17,309 | — | — |
| 2005-11-01 | $18.25 | $20.70 | 18,522 | — | — |
| 2005-10-31 | $18.59 | $21.09 | 12,238 | — | — |
| 2005-10-28 | $18.10 | $20.52 | 14,333 | — | — |
| 2005-10-27 | $17.78 | $20.16 | 395,577 | — | — |
| 2005-10-26 | $17.37 | $19.70 | 27,011 | — | — |
| 2005-10-25 | $17.68 | $20.05 | 6,725 | — | — |
| 2005-10-24 | $17.83 | $20.22 | 10,253 | — | — |
| 2005-10-21 | $17.69 | $20.06 | 35,831 | — | — |
| 2005-10-20 | $17.91 | $20.32 | 10,915 | — | — |
| 2005-10-19 | $18.11 | $20.54 | 20,727 | — | — |
| 2005-10-18 | $18.13 | $20.56 | 17,530 | — | — |
| 2005-10-17 | $18.22 | $20.67 | 13,671 | — | — |
| 2005-10-14 | $18.63 | $21.13 | 40,021 | — | — |
| 2005-10-13 | $18.53 | $21.02 | 5,072 | — | — |
| 2005-10-12 | $18.35 | $20.81 | 5,402 | — | — |
| 2005-10-11 | $18.49 | $20.96 | 14,774 | — | — |
| 2005-10-10 | $18.81 | $21.33 | 9,371 | — | — |
| 2005-10-07 | $18.82 | $21.34 | 3,749 | — | — |
| 2005-10-06 | $18.68 | $21.19 | 20,727 | — | — |
| 2005-10-05 | $18.49 | $20.97 | 13,451 | — | — |
| 2005-10-04 | $19.12 | $21.68 | 32,193 | — | — |
| 2005-10-03 | $19.04 | $21.59 | 11,356 | — | — |
| 2005-09-30 | $18.98 | $21.52 | 5,402 | — | — |
| 2005-09-29 | $18.98 | $21.52 | 13,561 | — | — |
| 2005-09-28 | $18.86 | $21.39 | 17,089 | — | — |
| 2005-09-27 | $19.08 | $21.64 | 10,143 | — | — |
| 2005-09-26 | $19.32 | $21.91 | 16,758 | — | — |
| 2005-09-23 | $19.59 | $22.22 | 13,451 | — | — |
| 2005-09-22 | $19.61 | $22.24 | 148,066 | — | — |
| 2005-09-21 | $19.66 | $22.30 | 26,350 | — | — |
| 2005-09-20 | $20.22 | $22.93 | 11,797 | — | — |
| 2005-09-19 | $20.23 | $22.94 | 6,615 | — | — |
| 2005-09-16 | $20.60 | $23.36 | 64,055 | — | — |
| 2005-09-15 | $20.50 | $23.25 | 9,592 | — | — |
| 2005-09-14 | $20.41 | $23.14 | 23,373 | — | — |
| 2005-09-13 | $20.66 | $23.34 | 114,550 | — | — |
| 2005-09-12 | $20.99 | $23.71 | 17,530 | — | — |
| 2005-09-09 | $20.91 | $23.62 | 5,072 | — | — |
| 2005-09-08 | $20.84 | $23.55 | 11,687 | — | — |
| 2005-09-07 | $21.26 | $24.02 | 12,348 | — | — |
| 2005-09-06 | $21.22 | $23.97 | 18,853 | — | — |
| 2005-09-02 | $20.86 | $23.57 | 9,261 | — | — |
| 2005-09-01 | $20.82 | $23.52 | 12,679 | — | — |
| 2005-08-31 | $20.53 | $23.19 | 9,371 | — | — |
| 2005-08-30 | $20.09 | $22.70 | 4,300 | — | — |
| 2005-08-29 | $20.23 | $22.85 | 115,542 | — | — |
| 2005-08-26 | $20.04 | $22.63 | 11,466 | — | — |
| 2005-08-25 | $20.09 | $22.70 | 3,528 | — | — |
| 2005-08-24 | $20.13 | $22.74 | 12,128 | — | — |
| 2005-08-23 | $19.95 | $22.53 | 17,861 | — | — |
| 2005-08-22 | $20.08 | $22.69 | 127,449 | — | — |
| 2005-08-19 | $19.85 | $22.43 | 3,749 | — | — |
| 2005-08-18 | $19.85 | $22.42 | 9,261 | — | — |
| 2005-08-17 | $19.76 | $22.33 | 8,269 | — | — |
| 2005-08-16 | $19.55 | $22.08 | 16,758 | — | — |
| 2005-08-15 | $20.05 | $22.65 | 15,325 | — | — |
| 2005-08-12 | $19.60 | $22.14 | 23,263 | — | — |
| 2005-08-11 | $19.90 | $22.48 | 18,522 | — | — |
| 2005-08-10 | $19.62 | $22.16 | 11,687 | — | — |
| 2005-08-09 | $19.50 | $22.03 | 122,267 | — | — |
| 2005-08-08 | $19.17 | $21.65 | 8,269 | — | — |
| 2005-08-05 | $18.72 | $21.15 | 20,727 | — | — |
| 2005-08-04 | $19.20 | $21.69 | 6,505 | — | — |
| 2005-08-03 | $19.45 | $21.97 | 9,151 | — | — |
| 2005-08-02 | $19.66 | $22.21 | 11,797 | — | — |
| 2005-08-01 | $19.85 | $22.43 | 8,930 | — | — |
| 2005-07-29 | $19.71 | $22.27 | 11,246 | — | — |
| 2005-07-28 | $19.95 | $22.53 | 7,387 | — | — |
| 2005-07-27 | $19.44 | $21.96 | 4,190 | — | — |
| 2005-07-26 | $19.46 | $21.98 | 4,741 | — | — |
| 2005-07-25 | $18.88 | $21.33 | 12,899 | — | — |
| 2005-07-22 | $19.40 | $21.92 | 6,946 | — | — |
| 2005-07-21 | $19.05 | $21.52 | 7,277 | — | — |
| 2005-07-20 | $19.39 | $21.91 | 20,066 | — | — |
| 2005-07-19 | $19.20 | $21.69 | 3,749 | — | — |
| 2005-07-18 | $18.77 | $21.20 | 3,638 | — | — |
| 2005-07-15 | $19.27 | $21.76 | 7,166 | — | — |
| 2005-07-14 | $18.83 | $21.27 | 14,443 | — | — |
| 2005-07-13 | $19.09 | $21.57 | 21,940 | — | — |
| 2005-07-12 | $19.95 | $22.54 | 25,909 | — | — |
| 2005-07-11 | $21.17 | $23.92 | 18,081 | — | — |
| 2005-07-08 | $19.92 | $22.50 | 42,005 | — | — |
| 2005-07-07 | $19.46 | $21.99 | 13,781 | — | — |
| 2005-07-06 | $19.25 | $21.74 | 5,954 | — | — |
| 2005-07-05 | $19.54 | $22.07 | 43,218 | — | — |
| 2005-07-01 | $19.76 | $22.32 | 20,837 | — | — |
| 2005-06-30 | $19.69 | $22.25 | 15,325 | — | — |
| 2005-06-29 | $19.92 | $22.50 | 27,783 | — | — |
| 2005-06-28 | $18.98 | $21.44 | 12,017 | — | — |
| 2005-06-27 | $18.35 | $20.73 | 20,507 | — | — |
| 2005-06-24 | $18.47 | $20.86 | 121,385 | — | — |
| 2005-06-23 | $19.46 | $21.98 | 12,017 | — | — |
| 2005-06-22 | $19.95 | $22.53 | 12,789 | — | — |
| 2005-06-21 | $19.58 | $22.12 | 23,153 | — | — |
| 2005-06-20 | $20.01 | $22.60 | 19,184 | — | — |
| 2005-06-17 | $20.67 | $23.35 | 58,653 | — | — |
| 2005-06-16 | $20.52 | $23.18 | 12,789 | — | — |
| 2005-06-15 | $20.58 | $23.25 | 18,081 | — | — |
| 2005-06-14 | $20.51 | $23.08 | 22,271 | — | — |
| 2005-06-13 | $20.18 | $22.71 | 31,862 | — | — |
| 2005-06-10 | $21.51 | $24.20 | 4,851 | — | — |
| 2005-06-09 | $21.27 | $23.93 | 7,387 | — | — |
| 2005-06-08 | $21.14 | $23.79 | 5,733 | — | — |
| 2005-06-07 | $21.57 | $24.27 | 26,681 | — | — |
| 2005-06-06 | $20.86 | $23.48 | 37,265 | — | — |
| 2005-06-03 | $20.93 | $23.56 | 5,402 | — | — |
| 2005-06-02 | $20.96 | $23.59 | 7,497 | — | — |
| 2005-06-01 | $20.98 | $23.61 | 10,364 | — | — |
| 2005-05-31 | $20.70 | $23.29 | 5,733 | — | — |
| 2005-05-27 | $20.91 | $23.53 | 3,528 | — | — |
| 2005-05-26 | $20.90 | $23.52 | 4,741 | — | — |
| 2005-05-25 | $20.61 | $23.19 | 10,033 | — | — |
| 2005-05-24 | $21.03 | $23.67 | 7,166 | — | — |
| 2005-05-23 | $21.09 | $23.73 | 21,609 | — | — |
| 2005-05-20 | $21.06 | $23.70 | 7,056 | — | — |
| 2005-05-19 | $21.22 | $23.88 | 19,514 | — | — |
| 2005-05-18 | $21.41 | $24.09 | 13,120 | — | — |
| 2005-05-17 | $20.67 | $23.26 | 3,749 | — | — |
| 2005-05-16 | $20.72 | $23.31 | 7,277 | — | — |
| 2005-05-13 | $20.06 | $22.58 | 6,395 | — | — |
| 2005-05-12 | $20.17 | $22.70 | 12,899 | — | — |
| 2005-05-11 | $20.56 | $23.14 | 9,151 | — | — |
| 2005-05-10 | $20.16 | $22.69 | 9,592 | — | — |
| 2005-05-09 | $20.44 | $23.01 | 8,269 | — | — |
| 2005-05-06 | $20.32 | $22.86 | 5,843 | — | — |
| 2005-05-05 | $19.96 | $22.47 | 9,702 | — | — |
| 2005-05-04 | $19.87 | $22.36 | 14,884 | — | — |
| 2005-05-03 | $19.29 | $21.71 | 10,915 | — | — |
| 2005-05-02 | $19.76 | $22.23 | 22,932 | — | — |
| 2005-04-29 | $19.17 | $21.57 | 23,924 | — | — |
| 2005-04-28 | $18.68 | $21.02 | 14,663 | — | — |
| 2005-04-27 | $19.02 | $21.40 | 14,994 | — | — |
| 2005-04-26 | $19.15 | $21.55 | 20,617 | — | — |
| 2005-04-25 | $19.18 | $21.59 | 15,545 | — | — |
| 2005-04-22 | $19.17 | $21.58 | 6,395 | — | — |
| 2005-04-21 | $19.27 | $21.69 | 12,789 | — | — |
| 2005-04-20 | $19.00 | $21.38 | 21,719 | — | — |
| 2005-04-19 | $19.15 | $21.55 | 16,427 | — | — |
| 2005-04-18 | $19.20 | $21.61 | 11,687 | — | — |
| 2005-04-15 | $18.50 | $20.82 | 12,348 | — | — |
| 2005-04-14 | $18.31 | $20.61 | 17,640 | — | — |
| 2005-04-13 | $18.27 | $20.56 | 13,892 | — | — |
| 2005-04-12 | $18.38 | $20.68 | 21,058 | — | — |
| 2005-04-11 | $19.05 | $21.43 | 35,942 | — | — |
| 2005-04-08 | $19.45 | $21.88 | 13,671 | — | — |
| 2005-04-07 | $19.66 | $22.12 | 2,315 | — | — |
| 2005-04-06 | $19.94 | $22.43 | 12,899 | — | — |
| 2005-04-05 | $20.13 | $22.65 | 10,143 | — | — |
| 2005-04-04 | $20.01 | $22.52 | 13,340 | — | — |
| 2005-04-01 | $19.89 | $22.38 | 38,367 | — | — |
| 2005-03-31 | $20.15 | $22.68 | 7,277 | — | — |
| 2005-03-30 | $20.32 | $22.86 | 42,998 | — | — |
| 2005-03-29 | $20.14 | $22.66 | 9,482 | — | — |
| 2005-03-28 | $20.25 | $22.79 | 21,830 | — | — |
| 2005-03-24 | $20.39 | $22.94 | 9,151 | — | — |
| 2005-03-23 | $20.58 | $23.16 | 5,072 | — | — |
| 2005-03-22 | $20.54 | $23.12 | 16,538 | — | — |
| 2005-03-21 | $20.89 | $23.50 | 7,409 | — | — |
| 2005-03-18 | $20.84 | $23.46 | 36,812 | — | — |
| 2005-03-17 | $20.96 | $23.58 | 6,946 | — | — |
| 2005-03-16 | $20.72 | $23.32 | 15,628 | — | — |
| 2005-03-15 | $20.73 | $23.25 | 9,493 | — | — |
| 2005-03-14 | $20.79 | $23.32 | 10,187 | — | — |
| 2005-03-11 | $20.76 | $23.28 | 10,419 | — | — |
| 2005-03-10 | $20.58 | $23.08 | 13,081 | — | — |
| 2005-03-09 | $20.88 | $23.42 | 12,271 | — | — |
| 2005-03-08 | $20.99 | $23.55 | 15,744 | — | — |
| 2005-03-07 | $21.16 | $23.73 | 10,997 | — | — |
| 2005-03-04 | $21.11 | $23.68 | 71,657 | — | — |
| 2005-03-03 | $21.48 | $24.10 | 25,931 | — | — |
| 2005-03-02 | $21.46 | $24.07 | 14,239 | — | — |
| 2005-03-01 | $22.49 | $25.22 | 22,805 | — | — |
| 2005-02-28 | $22.50 | $25.24 | 7,177 | — | — |
| 2005-02-25 | $22.67 | $25.43 | 3,704 | — | — |
| 2005-02-24 | $21.79 | $24.45 | 5,904 | — | — |
| 2005-02-23 | $21.08 | $23.64 | 11,692 | — | — |
| 2005-02-22 | $21.04 | $23.60 | 16,091 | — | — |
| 2005-02-18 | $21.62 | $24.25 | 7,177 | — | — |
| 2005-02-17 | $22.17 | $24.86 | 7,293 | — | — |
| 2005-02-16 | $22.57 | $25.32 | 10,187 | — | — |
| 2005-02-15 | $22.56 | $25.31 | 10,882 | — | — |
| 2005-02-14 | $23.06 | $25.87 | 12,039 | — | — |
| 2005-02-11 | $23.09 | $25.90 | 14,470 | — | — |
| 2005-02-10 | $22.98 | $25.77 | 5,325 | — | — |
| 2005-02-09 | $22.46 | $25.19 | 4,862 | — | — |
| 2005-02-08 | $23.51 | $26.37 | 5,094 | — | — |
| 2005-02-07 | $23.40 | $26.25 | 810 | — | — |
| 2005-02-04 | $23.06 | $25.86 | 4,399 | — | — |
| 2005-02-03 | $23.13 | $25.95 | 6,714 | — | — |
| 2005-02-02 | $23.19 | $26.01 | 8,566 | — | — |
| 2005-02-01 | $23.41 | $26.26 | 23,731 | — | — |
| 2005-01-31 | $23.54 | $26.40 | 6,946 | — | — |
| 2005-01-28 | $22.98 | $25.77 | 4,167 | — | — |
| 2005-01-27 | $23.50 | $26.36 | 2,894 | — | — |
| 2005-01-26 | $23.51 | $26.37 | 9,608 | — | — |
| 2005-01-25 | $22.17 | $24.86 | 16,207 | — | — |
| 2005-01-24 | $22.86 | $25.64 | 24,079 | — | — |
| 2005-01-21 | $21.16 | $23.73 | 19,564 | — | — |
| 2005-01-20 | $20.82 | $23.35 | 15,396 | — | — |
| 2005-01-19 | $20.80 | $23.33 | 83,233 | — | — |
| 2005-01-18 | $21.60 | $24.22 | 5,904 | — | — |
| 2005-01-14 | $21.30 | $23.89 | 18,638 | — | — |
| 2005-01-13 | $20.96 | $23.51 | 10,534 | — | — |
| 2005-01-12 | $21.27 | $23.86 | 11,924 | — | — |
| 2005-01-11 | $21.10 | $23.67 | 20,606 | — | — |
| 2005-01-10 | $21.43 | $24.04 | 10,071 | — | — |
| 2005-01-07 | $21.79 | $24.45 | 34,266 | — | — |
| 2005-01-06 | $21.92 | $24.59 | 13,081 | — | — |
| 2005-01-05 | $22.07 | $24.76 | 14,007 | — | — |
| 2005-01-04 | $22.46 | $25.19 | 13,428 | — | — |
| 2005-01-03 | $22.35 | $25.07 | 13,776 | — | — |