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
- 1996-01-11 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 | $21.13 | $21.54 | 213,400 | — | — |
| 2005-12-29 | $21.10 | $21.51 | 195,600 | — | — |
| 2005-12-28 | $20.90 | $21.30 | 192,600 | — | — |
| 2005-12-27 | $20.57 | $20.97 | 44,200 | — | — |
| 2005-12-23 | $20.58 | $20.98 | 313,400 | — | — |
| 2005-12-22 | $20.45 | $20.80 | 571,000 | — | — |
| 2005-12-21 | $20.09 | $20.44 | 115,000 | — | — |
| 2005-12-20 | $19.93 | $20.28 | 125,400 | — | — |
| 2005-12-19 | $20.13 | $20.48 | 189,000 | — | — |
| 2005-12-16 | $19.97 | $20.32 | 201,200 | — | — |
| 2005-12-15 | $19.72 | $20.06 | 167,200 | — | — |
| 2005-12-14 | $19.97 | $20.31 | 216,800 | — | — |
| 2005-12-13 | $19.55 | $19.88 | 219,400 | — | — |
| 2005-12-12 | $19.49 | $19.83 | 180,600 | — | — |
| 2005-12-09 | $19.30 | $19.63 | 290,800 | — | — |
| 2005-12-08 | $19.33 | $19.66 | 614,800 | — | — |
| 2005-12-07 | $19.21 | $19.54 | 238,800 | — | — |
| 2005-12-06 | $19.13 | $19.46 | 323,000 | — | — |
| 2005-12-05 | $19.32 | $19.65 | 552,200 | — | — |
| 2005-12-02 | $19.21 | $19.54 | 345,000 | — | — |
| 2005-12-01 | $19.42 | $19.76 | 158,400 | — | — |
| 2005-11-30 | $19.11 | $19.44 | 171,800 | — | — |
| 2005-11-29 | $19.12 | $19.45 | 144,800 | — | — |
| 2005-11-28 | $18.81 | $19.14 | 84,200 | — | — |
| 2005-11-25 | $19.23 | $19.56 | 42,400 | — | — |
| 2005-11-23 | $19.13 | $19.46 | 54,200 | — | — |
| 2005-11-22 | $18.96 | $19.28 | 109,400 | — | — |
| 2005-11-21 | $18.83 | $19.16 | 110,600 | — | — |
| 2005-11-18 | $19.02 | $19.35 | 170,400 | — | — |
| 2005-11-17 | $19.11 | $19.44 | 379,000 | — | — |
| 2005-11-16 | $18.88 | $19.20 | 534,200 | — | — |
| 2005-11-15 | $19.00 | $19.33 | 152,600 | — | — |
| 2005-11-14 | $19.65 | $19.99 | 101,400 | — | — |
| 2005-11-11 | $19.79 | $20.13 | 109,200 | — | — |
| 2005-11-10 | $19.76 | $20.11 | 67,000 | — | — |
| 2005-11-09 | $19.91 | $20.25 | 103,600 | — | — |
| 2005-11-08 | $19.89 | $20.23 | 152,800 | — | — |
| 2005-11-07 | $20.14 | $20.49 | 89,600 | — | — |
| 2005-11-04 | $20.31 | $20.66 | 132,800 | — | — |
| 2005-11-03 | $20.24 | $20.59 | 243,800 | — | — |
| 2005-11-02 | $20.24 | $20.59 | 254,400 | — | — |
| 2005-11-01 | $19.83 | $20.17 | 133,200 | — | — |
| 2005-10-31 | $19.76 | $20.11 | 118,600 | — | — |
| 2005-10-28 | $19.84 | $20.18 | 277,800 | — | — |
| 2005-10-27 | $19.87 | $20.21 | 114,200 | — | — |
| 2005-10-26 | $20.09 | $20.44 | 249,000 | — | — |
| 2005-10-25 | $20.21 | $20.56 | 356,200 | — | — |
| 2005-10-24 | $20.51 | $20.87 | 144,600 | — | — |
| 2005-10-21 | $19.93 | $20.28 | 164,600 | — | — |
| 2005-10-20 | $20.07 | $20.41 | 121,200 | — | — |
| 2005-10-19 | $20.25 | $20.60 | 68,000 | — | — |
| 2005-10-18 | $20.38 | $20.73 | 123,600 | — | — |
| 2005-10-17 | $20.30 | $20.65 | 162,000 | — | — |
| 2005-10-14 | $19.93 | $20.28 | 114,200 | — | — |
| 2005-10-13 | $19.96 | $20.31 | 260,600 | — | — |
| 2005-10-12 | $20.53 | $20.88 | 104,800 | — | — |
| 2005-10-11 | $20.34 | $20.70 | 77,800 | — | — |
| 2005-10-10 | $20.61 | $20.96 | 66,000 | — | — |
| 2005-10-07 | $20.43 | $20.79 | 91,200 | — | — |
| 2005-10-06 | $20.18 | $20.54 | 120,800 | — | — |
| 2005-10-05 | $20.46 | $20.81 | 242,800 | — | — |
| 2005-10-04 | $20.93 | $21.30 | 186,400 | — | — |
| 2005-10-03 | $20.74 | $21.10 | 251,000 | — | — |
| 2005-09-30 | $19.73 | $20.07 | 173,600 | — | — |
| 2005-09-29 | $19.92 | $20.27 | 646,200 | — | — |
| 2005-09-28 | $19.98 | $20.33 | 554,600 | — | — |
| 2005-09-27 | $20.35 | $20.70 | 189,000 | — | — |
| 2005-09-26 | $20.34 | $20.69 | 281,200 | — | — |
| 2005-09-23 | $20.25 | $20.61 | 789,800 | — | — |
| 2005-09-22 | $20.07 | $20.41 | 334,400 | — | — |
| 2005-09-21 | $20.21 | $20.56 | 185,800 | — | — |
| 2005-09-20 | $20.40 | $20.75 | 127,800 | — | — |
| 2005-09-19 | $20.44 | $20.79 | 86,000 | — | — |
| 2005-09-16 | $20.50 | $20.86 | 376,600 | — | — |
| 2005-09-15 | $20.30 | $20.65 | 235,200 | — | — |
| 2005-09-14 | $20.25 | $20.60 | 119,000 | — | — |
| 2005-09-13 | $19.97 | $20.32 | 110,400 | — | — |
| 2005-09-12 | $19.60 | $19.94 | 100,200 | — | — |
| 2005-09-09 | $19.45 | $19.78 | 128,200 | — | — |
| 2005-09-08 | $19.09 | $19.42 | 109,400 | — | — |
| 2005-09-07 | $19.33 | $19.67 | 124,800 | — | — |
| 2005-09-06 | $18.94 | $19.27 | 161,200 | — | — |
| 2005-09-02 | $18.58 | $18.90 | 134,000 | — | — |
| 2005-09-01 | $18.63 | $18.95 | 92,000 | — | — |
| 2005-08-31 | $18.57 | $18.89 | 85,800 | — | — |
| 2005-08-30 | $18.40 | $18.71 | 60,200 | — | — |
| 2005-08-29 | $18.31 | $18.63 | 119,200 | — | — |
| 2005-08-26 | $18.34 | $18.66 | 181,600 | — | — |
| 2005-08-25 | $18.49 | $18.81 | 181,000 | — | — |
| 2005-08-24 | $18.50 | $18.83 | 651,800 | — | — |
| 2005-08-23 | $18.42 | $18.74 | 286,400 | — | — |
| 2005-08-22 | $18.38 | $18.69 | 172,600 | — | — |
| 2005-08-19 | $18.18 | $18.50 | 96,200 | — | — |
| 2005-08-18 | $18.05 | $18.36 | 157,600 | — | — |
| 2005-08-17 | $18.38 | $18.69 | 89,200 | — | — |
| 2005-08-16 | $18.65 | $18.97 | 115,000 | — | — |
| 2005-08-15 | $18.57 | $18.89 | 58,000 | — | — |
| 2005-08-12 | $18.81 | $19.14 | 93,000 | — | — |
| 2005-08-11 | $18.79 | $19.12 | 152,800 | — | — |
| 2005-08-10 | $18.72 | $19.04 | 145,200 | — | — |
| 2005-08-09 | $18.40 | $18.72 | 320,400 | — | — |
| 2005-08-08 | $18.31 | $18.63 | 138,000 | — | — |
| 2005-08-05 | $18.49 | $18.81 | 191,400 | — | — |
| 2005-08-04 | $18.55 | $18.87 | 126,200 | — | — |
| 2005-08-03 | $18.24 | $18.55 | 161,400 | — | — |
| 2005-08-02 | $18.58 | $18.91 | 128,000 | — | — |
| 2005-08-01 | $18.54 | $18.86 | 55,800 | — | — |
| 2005-07-29 | $18.47 | $18.79 | 131,400 | — | — |
| 2005-07-28 | $18.57 | $18.89 | 687,600 | — | — |
| 2005-07-27 | $18.42 | $18.74 | 623,000 | — | — |
| 2005-07-26 | $17.88 | $18.19 | 278,600 | — | — |
| 2005-07-25 | $18.05 | $18.36 | 377,000 | — | — |
| 2005-07-22 | $17.86 | $18.17 | 113,600 | — | — |
| 2005-07-21 | $17.89 | $18.20 | 679,600 | — | — |
| 2005-07-20 | $17.86 | $18.17 | 643,600 | — | — |
| 2005-07-19 | $17.08 | $17.38 | 244,600 | — | — |
| 2005-07-18 | $17.03 | $17.32 | 526,800 | — | — |
| 2005-07-15 | $17.13 | $17.43 | 264,200 | — | — |
| 2005-07-14 | $17.03 | $17.32 | 459,600 | — | — |
| 2005-07-13 | $17.37 | $17.67 | 2,246,800 | — | — |
| 2005-07-12 | $17.36 | $17.66 | 110,200 | — | — |
| 2005-07-11 | $17.22 | $17.52 | 132,200 | — | — |
| 2005-07-08 | $17.21 | $17.51 | 203,600 | — | — |
| 2005-07-07 | $16.49 | $16.77 | 172,000 | — | — |
| 2005-07-06 | $16.72 | $17.00 | 624,200 | — | — |
| 2005-07-05 | $16.11 | $16.39 | 114,600 | — | — |
| 2005-07-01 | $16.22 | $16.50 | 139,000 | — | — |
| 2005-06-30 | $16.44 | $16.73 | 94,600 | — | — |
| 2005-06-29 | $16.33 | $16.62 | 80,600 | — | — |
| 2005-06-28 | $16.30 | $16.58 | 203,000 | — | — |
| 2005-06-27 | $16.07 | $16.34 | 80,600 | — | — |
| 2005-06-24 | $16.18 | $16.46 | 198,600 | — | — |
| 2005-06-23 | $16.34 | $16.62 | 63,400 | — | — |
| 2005-06-22 | $16.47 | $16.75 | 97,000 | — | — |
| 2005-06-21 | $16.42 | $16.70 | 170,200 | — | — |
| 2005-06-20 | $16.26 | $16.54 | 117,800 | — | — |
| 2005-06-17 | $16.38 | $16.66 | 100,200 | — | — |
| 2005-06-16 | $16.29 | $16.57 | 718,600 | — | — |
| 2005-06-15 | $16.19 | $16.47 | 238,600 | — | — |
| 2005-06-14 | $15.53 | $15.79 | 69,600 | — | — |
| 2005-06-13 | $15.46 | $15.72 | 177,000 | — | — |
| 2005-06-10 | $15.62 | $15.87 | 185,600 | — | — |
| 2005-06-09 | $15.61 | $15.86 | 72,200 | — | — |
| 2005-06-08 | $15.60 | $15.85 | 368,400 | — | — |
| 2005-06-07 | $15.36 | $15.61 | 47,600 | — | — |
| 2005-06-06 | $15.36 | $15.60 | 150,800 | — | — |
| 2005-06-03 | $15.32 | $15.57 | 427,600 | — | — |
| 2005-06-02 | $15.56 | $15.80 | 403,000 | — | — |
| 2005-06-01 | $15.56 | $15.80 | 291,600 | — | — |
| 2005-05-31 | $15.17 | $15.41 | 91,200 | — | — |
| 2005-05-27 | $15.04 | $15.28 | 100,600 | — | — |
| 2005-05-26 | $14.81 | $15.05 | 65,200 | — | — |
| 2005-05-25 | $14.64 | $14.87 | 51,200 | — | — |
| 2005-05-24 | $14.68 | $14.92 | 45,600 | — | — |
| 2005-05-23 | $14.94 | $15.17 | 41,600 | — | — |
| 2005-05-20 | $14.82 | $15.06 | 35,400 | — | — |
| 2005-05-19 | $14.87 | $15.11 | 33,800 | — | — |
| 2005-05-18 | $14.77 | $15.01 | 65,200 | — | — |
| 2005-05-17 | $14.66 | $14.90 | 61,600 | — | — |
| 2005-05-16 | $14.81 | $15.04 | 67,000 | — | — |
| 2005-05-13 | $14.71 | $14.94 | 148,200 | — | — |
| 2005-05-12 | $15.16 | $15.40 | 55,400 | — | — |
| 2005-05-11 | $15.05 | $15.29 | 65,200 | — | — |
| 2005-05-10 | $14.96 | $15.19 | 60,200 | — | — |
| 2005-05-09 | $14.94 | $15.18 | 51,600 | — | — |
| 2005-05-06 | $15.16 | $15.40 | 141,600 | — | — |
| 2005-05-05 | $14.88 | $15.12 | 98,800 | — | — |
| 2005-05-04 | $14.65 | $14.88 | 71,200 | — | — |
| 2005-05-03 | $14.39 | $14.62 | 104,000 | — | — |
| 2005-05-02 | $14.38 | $14.61 | 201,800 | — | — |
| 2005-04-29 | $14.38 | $14.61 | 113,600 | — | — |
| 2005-04-28 | $14.41 | $14.64 | 132,800 | — | — |
| 2005-04-27 | $14.30 | $14.52 | 223,800 | — | — |
| 2005-04-26 | $13.84 | $14.06 | 37,800 | — | — |
| 2005-04-25 | $13.46 | $13.67 | 65,200 | — | — |
| 2005-04-22 | $13.62 | $13.84 | 55,000 | — | — |
| 2005-04-21 | $13.62 | $13.83 | 73,400 | — | — |
| 2005-04-20 | $13.67 | $13.89 | 67,000 | — | — |
| 2005-04-19 | $13.78 | $14.00 | 36,800 | — | — |
| 2005-04-18 | $13.70 | $13.92 | 187,200 | — | — |
| 2005-04-15 | $13.60 | $13.81 | 90,600 | — | — |
| 2005-04-14 | $13.81 | $14.03 | 41,200 | — | — |
| 2005-04-13 | $13.98 | $14.20 | 281,800 | — | — |
| 2005-04-12 | $13.94 | $14.16 | 28,000 | — | — |
| 2005-04-11 | $13.97 | $14.19 | 99,600 | — | — |
| 2005-04-08 | $14.02 | $14.24 | 669,600 | — | — |
| 2005-04-07 | $13.73 | $13.95 | 621,800 | — | — |
| 2005-04-06 | $13.60 | $13.82 | 46,000 | — | — |
| 2005-04-05 | $13.81 | $14.03 | 41,800 | — | — |
| 2005-04-04 | $13.75 | $13.97 | 71,200 | — | — |
| 2005-04-01 | $13.76 | $13.98 | 61,600 | — | — |
| 2005-03-31 | $13.62 | $13.84 | 76,000 | — | — |
| 2005-03-30 | $13.46 | $13.67 | 99,600 | — | — |
| 2005-03-29 | $13.55 | $13.76 | 59,400 | — | — |
| 2005-03-28 | $13.54 | $13.76 | 94,200 | — | — |
| 2005-03-24 | $13.60 | $13.81 | 65,200 | — | — |
| 2005-03-23 | $13.65 | $13.87 | 57,200 | — | — |
| 2005-03-22 | $13.71 | $13.92 | 76,000 | — | — |
| 2005-03-21 | $13.74 | $13.96 | 55,200 | — | — |
| 2005-03-18 | $14.00 | $14.22 | 114,000 | — | — |
| 2005-03-17 | $13.80 | $14.02 | 91,800 | — | — |
| 2005-03-16 | $13.74 | $13.96 | 74,800 | — | — |
| 2005-03-15 | $13.86 | $14.08 | 101,000 | — | — |
| 2005-03-14 | $13.97 | $14.19 | 50,400 | — | — |
| 2005-03-11 | $13.87 | $14.09 | 92,200 | — | — |
| 2005-03-10 | $13.89 | $14.11 | 103,800 | — | — |
| 2005-03-09 | $13.83 | $14.05 | 252,800 | — | — |
| 2005-03-08 | $14.04 | $14.27 | 106,400 | — | — |
| 2005-03-07 | $14.06 | $14.28 | 145,200 | — | — |
| 2005-03-04 | $13.85 | $14.07 | 139,000 | — | — |
| 2005-03-03 | $13.75 | $13.97 | 101,800 | — | — |
| 2005-03-02 | $13.99 | $14.21 | 104,000 | — | — |
| 2005-03-01 | $13.87 | $14.09 | 85,200 | — | — |
| 2005-02-28 | $13.54 | $13.76 | 142,200 | — | — |
| 2005-02-25 | $13.62 | $13.83 | 78,200 | — | — |
| 2005-02-24 | $13.74 | $13.96 | 138,000 | — | — |
| 2005-02-23 | $13.66 | $13.87 | 108,600 | — | — |
| 2005-02-22 | $13.82 | $14.04 | 151,600 | — | — |
| 2005-02-18 | $13.63 | $13.85 | 255,000 | — | — |
| 2005-02-17 | $13.52 | $13.74 | 215,600 | — | — |
| 2005-02-16 | $13.74 | $13.96 | 211,200 | — | — |
| 2005-02-15 | $14.00 | $14.22 | 211,400 | — | — |
| 2005-02-14 | $13.99 | $14.21 | 255,000 | — | — |
| 2005-02-11 | $14.11 | $14.34 | 146,600 | — | — |
| 2005-02-10 | $14.36 | $14.59 | 83,400 | — | — |
| 2005-02-09 | $14.47 | $14.70 | 148,000 | — | — |
| 2005-02-08 | $14.13 | $14.36 | 174,800 | — | — |
| 2005-02-07 | $13.75 | $13.97 | 73,000 | — | — |
| 2005-02-04 | $13.66 | $13.87 | 111,000 | — | — |
| 2005-02-03 | $13.86 | $14.08 | 80,000 | — | — |
| 2005-02-02 | $13.75 | $13.97 | 79,800 | — | — |
| 2005-02-01 | $13.66 | $13.87 | 119,800 | — | — |
| 2005-01-31 | $13.39 | $13.60 | 284,400 | — | — |
| 2005-01-28 | $13.34 | $13.55 | 257,200 | — | — |
| 2005-01-27 | $13.35 | $13.56 | 149,000 | — | — |
| 2005-01-26 | $13.38 | $13.59 | 69,400 | — | — |
| 2005-01-25 | $13.30 | $13.51 | 116,800 | — | — |
| 2005-01-24 | $13.87 | $14.09 | 138,200 | — | — |
| 2005-01-21 | $13.68 | $13.90 | 153,400 | — | — |
| 2005-01-20 | $12.96 | $13.17 | 514,400 | — | — |
| 2005-01-19 | $13.03 | $13.23 | 375,000 | — | — |
| 2005-01-18 | $12.71 | $12.91 | 527,800 | — | — |
| 2005-01-14 | $12.78 | $12.98 | 78,200 | — | — |
| 2005-01-13 | $13.09 | $13.30 | 53,400 | — | — |
| 2005-01-12 | $13.28 | $13.49 | 95,000 | — | — |
| 2005-01-11 | $12.97 | $13.18 | 127,000 | — | — |
| 2005-01-10 | $13.04 | $13.25 | 132,800 | — | — |
| 2005-01-07 | $12.93 | $13.14 | 217,200 | — | — |
| 2005-01-06 | $12.88 | $13.09 | 231,600 | — | — |
| 2005-01-05 | $12.89 | $13.09 | 153,200 | — | — |
| 2005-01-04 | $12.65 | $12.85 | 202,600 | — | — |
| 2005-01-03 | $12.96 | $13.16 | 46,600 | — | — |