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
- 2002-04-02 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 | $19.83 | $19.83 | 23,067 | — | — |
| 2005-12-29 | $19.86 | $19.86 | 42,467 | — | — |
| 2005-12-28 | $19.53 | $19.53 | 24,667 | — | — |
| 2005-12-27 | $19.77 | $19.77 | 39,400 | — | — |
| 2005-12-23 | $19.62 | $19.62 | 30,533 | — | — |
| 2005-12-22 | $19.23 | $19.23 | 100,700 | — | — |
| 2005-12-21 | $19.62 | $19.62 | 669,500 | — | — |
| 2005-12-20 | $19.47 | $19.47 | 84,267 | — | — |
| 2005-12-19 | $20.04 | $20.04 | 35,367 | — | — |
| 2005-12-16 | $20.55 | $20.55 | 63,167 | — | — |
| 2005-12-15 | $20.46 | $20.46 | 36,633 | — | — |
| 2005-12-14 | $21.18 | $21.18 | 30,933 | — | — |
| 2005-12-13 | $21.63 | $21.63 | 12,100 | — | — |
| 2005-12-12 | $22.92 | $22.92 | 12,000 | — | — |
| 2005-12-09 | $22.92 | $22.92 | 16,900 | — | — |
| 2005-12-08 | $22.11 | $22.11 | 108,533 | — | — |
| 2005-12-07 | $22.86 | $22.86 | 20,267 | — | — |
| 2005-12-06 | $23.70 | $23.70 | 93,500 | — | — |
| 2005-12-05 | $22.32 | $22.32 | 13,100 | — | — |
| 2005-12-02 | $22.26 | $22.26 | 9,433 | — | — |
| 2005-12-01 | $22.29 | $22.29 | 8,100 | — | — |
| 2005-11-30 | $21.96 | $21.96 | 20,667 | — | — |
| 2005-11-29 | $22.74 | $22.74 | 9,167 | — | — |
| 2005-11-28 | $22.74 | $22.74 | 11,933 | — | — |
| 2005-11-25 | $23.91 | $23.91 | 6,867 | — | — |
| 2005-11-23 | $22.80 | $22.80 | 11,133 | — | — |
| 2005-11-22 | $22.17 | $22.17 | 7,767 | — | — |
| 2005-11-21 | $22.29 | $22.29 | 19,933 | — | — |
| 2005-11-18 | $22.08 | $22.08 | 21,267 | — | — |
| 2005-11-17 | $22.44 | $22.44 | 23,567 | — | — |
| 2005-11-16 | $22.92 | $22.92 | 42,733 | — | — |
| 2005-11-15 | $23.58 | $23.58 | 30,867 | — | — |
| 2005-11-14 | $24.69 | $24.69 | 12,233 | — | — |
| 2005-11-11 | $24.72 | $24.72 | 14,300 | — | — |
| 2005-11-10 | $24.75 | $24.75 | 15,467 | — | — |
| 2005-11-09 | $24.96 | $24.96 | 9,167 | — | — |
| 2005-11-08 | $24.90 | $24.90 | 39,933 | — | — |
| 2005-11-07 | $24.69 | $24.69 | 9,367 | — | — |
| 2005-11-04 | $25.47 | $25.47 | 32,300 | — | — |
| 2005-11-03 | $24.99 | $24.99 | 55,700 | — | — |
| 2005-11-02 | $24.72 | $24.72 | 19,467 | — | — |
| 2005-11-01 | $24.54 | $24.54 | 18,367 | — | — |
| 2005-10-31 | $24.45 | $24.45 | 7,000 | — | — |
| 2005-10-28 | $24.03 | $24.03 | 7,067 | — | — |
| 2005-10-27 | $23.88 | $23.88 | 7,900 | — | — |
| 2005-10-26 | $23.37 | $23.37 | 15,333 | — | — |
| 2005-10-25 | $24.69 | $24.69 | 6,567 | — | — |
| 2005-10-24 | $24.75 | $24.75 | 14,100 | — | — |
| 2005-10-21 | $24.12 | $24.12 | 12,100 | — | — |
| 2005-10-20 | $24.03 | $24.03 | 16,800 | — | — |
| 2005-10-19 | $24.42 | $24.42 | 22,167 | — | — |
| 2005-10-18 | $23.85 | $23.85 | 18,700 | — | — |
| 2005-10-17 | $23.61 | $23.61 | 14,667 | — | — |
| 2005-10-14 | $22.89 | $22.89 | 13,433 | — | — |
| 2005-10-13 | $23.28 | $23.28 | 11,100 | — | — |
| 2005-10-12 | $23.61 | $23.61 | 18,167 | — | — |
| 2005-10-11 | $23.79 | $23.79 | 42,333 | — | — |
| 2005-10-10 | $23.40 | $23.40 | 18,733 | — | — |
| 2005-10-07 | $23.46 | $23.46 | 15,633 | — | — |
| 2005-10-06 | $23.91 | $23.91 | 25,867 | — | — |
| 2005-10-05 | $23.58 | $23.58 | 20,533 | — | — |
| 2005-10-04 | $23.16 | $23.16 | 43,133 | — | — |
| 2005-10-03 | $22.62 | $22.62 | 16,867 | — | — |
| 2005-09-30 | $22.08 | $22.08 | 10,500 | — | — |
| 2005-09-29 | $22.05 | $22.05 | 7,400 | — | — |
| 2005-09-28 | $22.44 | $22.44 | 7,800 | — | — |
| 2005-09-27 | $21.78 | $21.78 | 6,933 | — | — |
| 2005-09-26 | $22.35 | $22.35 | 55,567 | — | — |
| 2005-09-23 | $22.29 | $22.29 | 21,167 | — | — |
| 2005-09-22 | $21.54 | $21.54 | 35,600 | — | — |
| 2005-09-21 | $20.94 | $20.94 | 13,800 | — | — |
| 2005-09-20 | $21.27 | $21.27 | 11,200 | — | — |
| 2005-09-19 | $20.85 | $20.85 | 14,800 | — | — |
| 2005-09-16 | $20.64 | $20.64 | 9,600 | — | — |
| 2005-09-15 | $20.40 | $20.40 | 30,100 | — | — |
| 2005-09-14 | $20.40 | $20.40 | 33,433 | — | — |
| 2005-09-13 | $20.52 | $20.52 | 15,367 | — | — |
| 2005-09-12 | $20.19 | $20.19 | 15,867 | — | — |
| 2005-09-09 | $19.80 | $19.80 | 12,600 | — | — |
| 2005-09-08 | $20.25 | $20.25 | 8,367 | — | — |
| 2005-09-07 | $20.25 | $20.25 | 32,800 | — | — |
| 2005-09-06 | $19.86 | $19.86 | 3,767 | — | — |
| 2005-09-02 | $19.89 | $19.89 | 3,900 | — | — |
| 2005-09-01 | $20.04 | $20.04 | 18,733 | — | — |
| 2005-08-31 | $19.80 | $19.80 | 6,400 | — | — |
| 2005-08-30 | $19.62 | $19.62 | 8,833 | — | — |
| 2005-08-29 | $19.74 | $19.74 | 2,000 | — | — |
| 2005-08-26 | $19.50 | $19.50 | 16,000 | — | — |
| 2005-08-25 | $19.35 | $19.35 | 24,133 | — | — |
| 2005-08-24 | $19.50 | $19.50 | 22,400 | — | — |
| 2005-08-23 | $19.89 | $19.89 | 14,100 | — | — |
| 2005-08-22 | $19.89 | $19.89 | 33,333 | — | — |
| 2005-08-19 | $19.65 | $19.65 | 24,000 | — | — |
| 2005-08-18 | $19.62 | $19.62 | 30,200 | — | — |
| 2005-08-17 | $19.80 | $19.80 | 38,900 | — | — |
| 2005-08-16 | $18.90 | $18.90 | 7,833 | — | — |
| 2005-08-15 | $18.54 | $18.54 | 13,933 | — | — |
| 2005-08-12 | $18.90 | $18.90 | 10,200 | — | — |
| 2005-08-11 | $18.75 | $18.75 | 8,333 | — | — |
| 2005-08-10 | $18.78 | $18.78 | 10,967 | — | — |
| 2005-08-09 | $18.63 | $18.63 | 28,800 | — | — |
| 2005-08-08 | $18.75 | $18.75 | 15,733 | — | — |
| 2005-08-05 | $18.54 | $18.54 | 32,100 | — | — |
| 2005-08-04 | $19.29 | $19.29 | 31,333 | — | — |
| 2005-08-03 | $20.07 | $20.07 | 23,933 | — | — |
| 2005-08-02 | $20.88 | $20.88 | 7,133 | — | — |
| 2005-08-01 | $21.24 | $21.24 | 79,367 | — | — |
| 2005-07-29 | $20.40 | $20.40 | 94,100 | — | — |
| 2005-07-28 | $18.75 | $18.75 | 5,000 | — | — |
| 2005-07-27 | $18.60 | $18.60 | 21,333 | — | — |
| 2005-07-26 | $18.60 | $18.60 | 17,900 | — | — |
| 2005-07-25 | $18.87 | $18.87 | 2,667 | — | — |
| 2005-07-22 | $18.63 | $18.63 | 7,933 | — | — |
| 2005-07-21 | $19.23 | $19.23 | 10,000 | — | — |
| 2005-07-20 | $18.75 | $18.75 | 17,900 | — | — |
| 2005-07-19 | $18.96 | $18.96 | 2,600 | — | — |
| 2005-07-18 | $18.99 | $18.99 | 9,100 | — | — |
| 2005-07-15 | $19.47 | $19.47 | 3,533 | — | — |
| 2005-07-14 | $19.38 | $19.38 | 12,033 | — | — |
| 2005-07-13 | $19.95 | $19.95 | 21,967 | — | — |
| 2005-07-12 | $19.80 | $19.80 | 31,000 | — | — |
| 2005-07-11 | $19.95 | $19.95 | 32,233 | — | — |
| 2005-07-08 | $19.11 | $19.11 | 32,200 | — | — |
| 2005-07-07 | $18.57 | $18.57 | 10,967 | — | — |
| 2005-07-06 | $18.60 | $18.60 | 18,167 | — | — |
| 2005-07-05 | $18.51 | $18.51 | 22,533 | — | — |
| 2005-07-01 | $18.69 | $18.69 | 19,167 | — | — |
| 2005-06-30 | $19.20 | $19.20 | 54,867 | — | — |
| 2005-06-29 | $18.30 | $18.30 | 248,433 | — | — |
| 2005-06-28 | $19.23 | $19.23 | 15,967 | — | — |
| 2005-06-27 | $18.78 | $18.78 | 30,500 | — | — |
| 2005-06-24 | $18.57 | $18.57 | 65,133 | — | — |
| 2005-06-23 | $19.83 | $19.83 | 11,767 | — | — |
| 2005-06-22 | $19.89 | $19.89 | 17,333 | — | — |
| 2005-06-21 | $20.34 | $20.34 | 15,300 | — | — |
| 2005-06-20 | $20.49 | $20.49 | 4,900 | — | — |
| 2005-06-17 | $20.79 | $20.79 | 7,300 | — | — |
| 2005-06-16 | $20.94 | $20.94 | 166,467 | — | — |
| 2005-06-15 | $20.82 | $20.82 | 41,433 | — | — |
| 2005-06-14 | $20.73 | $20.73 | 189,233 | — | — |
| 2005-06-13 | $20.46 | $20.46 | 9,067 | — | — |
| 2005-06-10 | $20.43 | $20.43 | 7,733 | — | — |
| 2005-06-09 | $20.28 | $20.28 | 21,833 | — | — |
| 2005-06-08 | $20.76 | $20.76 | 17,167 | — | — |
| 2005-06-07 | $20.97 | $20.97 | 31,933 | — | — |
| 2005-06-06 | $21.24 | $21.24 | 15,733 | — | — |
| 2005-06-03 | $21.30 | $21.30 | 66,267 | — | — |
| 2005-06-02 | $21.27 | $21.27 | 17,267 | — | — |
| 2005-06-01 | $21.03 | $21.03 | 9,367 | — | — |
| 2005-05-31 | $21.00 | $21.00 | 46,800 | — | — |
| 2005-05-27 | $21.21 | $21.21 | 10,233 | — | — |
| 2005-05-26 | $20.85 | $20.85 | 14,700 | — | — |
| 2005-05-25 | $20.94 | $20.94 | 10,467 | — | — |
| 2005-05-24 | $21.03 | $21.03 | 18,267 | — | — |
| 2005-05-23 | $21.24 | $21.24 | 22,933 | — | — |
| 2005-05-20 | $21.45 | $21.45 | 21,433 | — | — |
| 2005-05-19 | $21.15 | $21.15 | 16,867 | — | — |
| 2005-05-18 | $21.27 | $21.27 | 76,800 | — | — |
| 2005-05-17 | $21.60 | $21.60 | 89,233 | — | — |
| 2005-05-16 | $19.47 | $19.47 | 65,067 | — | — |
| 2005-05-13 | $18.60 | $18.60 | 15,100 | — | — |
| 2005-05-12 | $18.15 | $18.15 | 7,533 | — | — |
| 2005-05-11 | $18.30 | $18.30 | 14,867 | — | — |
| 2005-05-10 | $18.24 | $18.24 | 22,833 | — | — |
| 2005-05-09 | $18.03 | $18.03 | 99,900 | — | — |
| 2005-05-06 | $18.15 | $18.15 | 23,400 | — | — |
| 2005-05-05 | $18.00 | $18.00 | 38,133 | — | — |
| 2005-05-04 | $18.00 | $18.00 | 20,200 | — | — |
| 2005-05-03 | $18.00 | $18.00 | 46,400 | — | — |
| 2005-05-02 | $18.12 | $18.12 | 15,967 | — | — |
| 2005-04-29 | $18.06 | $18.06 | 20,867 | — | — |
| 2005-04-28 | $18.03 | $18.03 | 40,633 | — | — |
| 2005-04-27 | $18.15 | $18.15 | 10,967 | — | — |
| 2005-04-26 | $18.39 | $18.39 | 11,367 | — | — |
| 2005-04-25 | $18.27 | $18.27 | 9,567 | — | — |
| 2005-04-22 | $18.72 | $18.72 | 8,467 | — | — |
| 2005-04-21 | $19.14 | $19.14 | 24,833 | — | — |
| 2005-04-20 | $18.30 | $18.30 | 39,567 | — | — |
| 2005-04-19 | $18.51 | $18.51 | 24,500 | — | — |
| 2005-04-18 | $18.75 | $18.75 | 9,600 | — | — |
| 2005-04-15 | $19.05 | $19.05 | 46,833 | — | — |
| 2005-04-14 | $18.78 | $18.78 | 18,033 | — | — |
| 2005-04-13 | $19.68 | $19.68 | 26,633 | — | — |
| 2005-04-12 | $19.08 | $19.08 | 38,900 | — | — |
| 2005-04-11 | $19.20 | $19.20 | 36,667 | — | — |
| 2005-04-08 | $19.17 | $19.17 | 28,067 | — | — |
| 2005-04-07 | $19.08 | $19.08 | 50,800 | — | — |
| 2005-04-06 | $18.93 | $18.93 | 9,133 | — | — |
| 2005-04-05 | $19.20 | $19.20 | 31,700 | — | — |
| 2005-04-04 | $19.50 | $19.50 | 23,133 | — | — |
| 2005-04-01 | $19.65 | $19.65 | 21,867 | — | — |
| 2005-03-31 | $19.89 | $19.89 | 5,167 | — | — |
| 2005-03-30 | $20.10 | $20.10 | 11,500 | — | — |
| 2005-03-29 | $20.61 | $20.61 | 25,400 | — | — |
| 2005-03-28 | $20.19 | $20.19 | 31,000 | — | — |
| 2005-03-24 | $20.10 | $20.10 | 17,333 | — | — |
| 2005-03-23 | $19.77 | $19.77 | 49,833 | — | — |
| 2005-03-22 | $18.93 | $18.93 | 52,300 | — | — |
| 2005-03-21 | $18.81 | $18.81 | 9,467 | — | — |
| 2005-03-18 | $19.41 | $19.41 | 18,000 | — | — |
| 2005-03-17 | $19.32 | $19.32 | 16,333 | — | — |
| 2005-03-16 | $19.95 | $19.95 | 9,533 | — | — |
| 2005-03-15 | $19.89 | $19.89 | 34,633 | — | — |
| 2005-03-14 | $19.41 | $19.41 | 32,667 | — | — |
| 2005-03-11 | $19.92 | $19.92 | 21,633 | — | — |
| 2005-03-10 | $19.80 | $19.80 | 79,600 | — | — |
| 2005-03-09 | $19.74 | $19.74 | 47,833 | — | — |
| 2005-03-08 | $20.10 | $20.10 | 24,200 | — | — |
| 2005-03-07 | $20.13 | $20.13 | 45,733 | — | — |
| 2005-03-04 | $22.02 | $22.02 | 102,133 | — | — |
| 2005-03-03 | $21.75 | $21.75 | 93,400 | — | — |
| 2005-03-02 | $21.45 | $21.45 | 27,600 | — | — |
| 2005-03-01 | $21.30 | $21.30 | 31,767 | — | — |
| 2005-02-28 | $20.43 | $20.43 | 68,467 | — | — |
| 2005-02-25 | $19.80 | $19.80 | 78,467 | — | — |
| 2005-02-24 | $19.92 | $19.92 | 364,200 | — | — |
| 2005-02-23 | $19.50 | $19.50 | 99,933 | — | — |
| 2005-02-22 | $20.70 | $20.70 | 61,767 | — | — |
| 2005-02-18 | $21.09 | $21.09 | 35,767 | — | — |
| 2005-02-17 | $21.00 | $21.00 | 74,667 | — | — |
| 2005-02-16 | $21.30 | $21.30 | 62,933 | — | — |
| 2005-02-15 | $22.17 | $22.17 | 12,333 | — | — |
| 2005-02-14 | $22.23 | $22.23 | 10,767 | — | — |
| 2005-02-11 | $22.50 | $22.50 | 19,933 | — | — |
| 2005-02-10 | $23.25 | $23.25 | 16,300 | — | — |
| 2005-02-09 | $22.98 | $22.98 | 15,233 | — | — |
| 2005-02-08 | $23.55 | $23.55 | 11,667 | — | — |
| 2005-02-07 | $23.88 | $23.88 | 4,033 | — | — |
| 2005-02-04 | $24.39 | $24.39 | 3,967 | — | — |
| 2005-02-03 | $23.91 | $23.91 | 10,133 | — | — |
| 2005-02-02 | $24.30 | $24.30 | 26,100 | — | — |
| 2005-02-01 | $24.30 | $24.30 | 18,567 | — | — |
| 2005-01-31 | $22.86 | $22.86 | 21,200 | — | — |
| 2005-01-28 | $23.61 | $23.61 | 19,767 | — | — |
| 2005-01-27 | $23.79 | $23.79 | 30,533 | — | — |
| 2005-01-26 | $23.70 | $23.70 | 26,700 | — | — |
| 2005-01-25 | $23.28 | $23.28 | 143,133 | — | — |
| 2005-01-24 | $22.50 | $22.50 | 81,800 | — | — |
| 2005-01-21 | $23.73 | $23.73 | 35,900 | — | — |
| 2005-01-20 | $24.00 | $24.00 | 29,700 | — | — |
| 2005-01-19 | $25.80 | $25.80 | 25,333 | — | — |
| 2005-01-18 | $24.90 | $24.90 | 9,633 | — | — |
| 2005-01-14 | $25.32 | $25.32 | 29,133 | — | — |
| 2005-01-13 | $25.65 | $25.65 | 25,333 | — | — |
| 2005-01-12 | $26.07 | $26.07 | 34,600 | — | — |
| 2005-01-11 | $27.09 | $27.09 | 65,267 | — | — |
| 2005-01-10 | $28.50 | $28.50 | 51,100 | — | — |
| 2005-01-07 | $28.65 | $28.65 | 41,633 | — | — |
| 2005-01-06 | $27.45 | $27.45 | 61,467 | — | — |
| 2005-01-05 | $27.06 | $27.06 | 42,533 | — | — |
| 2005-01-04 | $26.40 | $26.40 | 60,100 | — | — |
| 2005-01-03 | $27.27 | $27.27 | 21,100 | — | — |