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
- 2004-06-17 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 | $16.90 | $21.50 | 307,300 | — | — |
| 2005-12-29 | $16.89 | $21.48 | 309,700 | — | — |
| 2005-12-28 | $17.00 | $21.62 | 313,600 | — | — |
| 2005-12-27 | $17.12 | $21.78 | 237,000 | — | — |
| 2005-12-23 | $17.30 | $22.00 | 340,000 | — | — |
| 2005-12-22 | $17.67 | $22.48 | 254,500 | — | — |
| 2005-12-21 | $17.70 | $22.51 | 334,900 | — | — |
| 2005-12-20 | $17.75 | $22.58 | 389,700 | — | — |
| 2005-12-19 | $17.70 | $22.51 | 262,100 | — | — |
| 2005-12-16 | $17.98 | $22.87 | 149,600 | — | — |
| 2005-12-15 | $18.22 | $23.17 | 252,900 | — | — |
| 2005-12-14 | $18.09 | $23.01 | 353,600 | — | — |
| 2005-12-13 | $18.21 | $23.16 | 194,600 | — | — |
| 2005-12-12 | $18.02 | $22.92 | 148,100 | — | — |
| 2005-12-09 | $18.15 | $23.09 | 338,400 | — | — |
| 2005-12-08 | $17.91 | $22.78 | 429,400 | — | — |
| 2005-12-07 | $18.14 | $23.07 | 195,700 | — | — |
| 2005-12-06 | $18.25 | $23.21 | 421,800 | — | — |
| 2005-12-05 | $18.36 | $23.35 | 307,600 | — | — |
| 2005-12-02 | $18.22 | $23.17 | 1,442,500 | — | — |
| 2005-12-01 | $18.68 | $23.76 | 303,000 | — | — |
| 2005-11-30 | $18.30 | $23.28 | 130,600 | — | — |
| 2005-11-29 | $18.38 | $23.38 | 306,200 | — | — |
| 2005-11-28 | $18.23 | $23.19 | 318,400 | — | — |
| 2005-11-25 | $18.54 | $23.58 | 210,300 | — | — |
| 2005-11-23 | $19.15 | $23.79 | 305,400 | — | — |
| 2005-11-22 | $19.30 | $23.97 | 262,800 | — | — |
| 2005-11-21 | $19.10 | $23.72 | 244,900 | — | — |
| 2005-11-18 | $19.10 | $23.72 | 223,000 | — | — |
| 2005-11-17 | $18.94 | $23.52 | 459,900 | — | — |
| 2005-11-16 | $18.77 | $23.31 | 256,700 | — | — |
| 2005-11-15 | $18.94 | $23.52 | 155,700 | — | — |
| 2005-11-14 | $19.15 | $23.79 | 411,700 | — | — |
| 2005-11-11 | $19.25 | $23.91 | 245,400 | — | — |
| 2005-11-10 | $18.87 | $23.44 | 132,100 | — | — |
| 2005-11-09 | $19.10 | $23.72 | 244,900 | — | — |
| 2005-11-08 | $18.90 | $23.47 | 251,000 | — | — |
| 2005-11-07 | $18.99 | $23.59 | 110,400 | — | — |
| 2005-11-04 | $19.06 | $23.67 | 156,700 | — | — |
| 2005-11-03 | $19.00 | $23.60 | 381,600 | — | — |
| 2005-11-02 | $19.10 | $23.72 | 226,000 | — | — |
| 2005-11-01 | $19.05 | $23.66 | 164,900 | — | — |
| 2005-10-31 | $19.04 | $23.65 | 186,600 | — | — |
| 2005-10-28 | $18.92 | $23.50 | 89,200 | — | — |
| 2005-10-27 | $18.59 | $23.09 | 96,100 | — | — |
| 2005-10-26 | $18.81 | $23.36 | 99,900 | — | — |
| 2005-10-25 | $18.57 | $23.06 | 104,600 | — | — |
| 2005-10-24 | $18.40 | $22.85 | 188,000 | — | — |
| 2005-10-21 | $17.95 | $22.29 | 212,100 | — | — |
| 2005-10-20 | $18.04 | $22.41 | 195,700 | — | — |
| 2005-10-19 | $18.05 | $22.42 | 346,600 | — | — |
| 2005-10-18 | $18.30 | $22.73 | 252,400 | — | — |
| 2005-10-17 | $18.97 | $23.56 | 66,500 | — | — |
| 2005-10-14 | $18.89 | $23.46 | 290,400 | — | — |
| 2005-10-13 | $18.78 | $23.33 | 276,900 | — | — |
| 2005-10-12 | $19.19 | $23.83 | 131,200 | — | — |
| 2005-10-11 | $19.45 | $24.16 | 142,000 | — | — |
| 2005-10-10 | $19.40 | $24.10 | 115,000 | — | — |
| 2005-10-07 | $19.50 | $24.22 | 195,800 | — | — |
| 2005-10-06 | $19.00 | $23.60 | 243,500 | — | — |
| 2005-10-05 | $19.15 | $23.79 | 166,800 | — | — |
| 2005-10-04 | $19.65 | $24.41 | 274,900 | — | — |
| 2005-10-03 | $20.25 | $25.15 | 374,700 | — | — |
| 2005-09-30 | $20.00 | $24.84 | 135,900 | — | — |
| 2005-09-29 | $19.78 | $24.57 | 84,600 | — | — |
| 2005-09-28 | $19.41 | $24.11 | 105,300 | — | — |
| 2005-09-27 | $19.50 | $24.22 | 201,000 | — | — |
| 2005-09-26 | $19.54 | $24.27 | 185,000 | — | — |
| 2005-09-23 | $19.21 | $23.86 | 370,200 | — | — |
| 2005-09-22 | $19.36 | $24.05 | 192,900 | — | — |
| 2005-09-21 | $19.64 | $24.39 | 182,000 | — | — |
| 2005-09-20 | $19.88 | $24.69 | 275,100 | — | — |
| 2005-09-19 | $19.98 | $24.82 | 189,000 | — | — |
| 2005-09-16 | $19.94 | $24.77 | 363,500 | — | — |
| 2005-09-15 | $19.90 | $24.72 | 401,600 | — | — |
| 2005-09-14 | $19.88 | $24.69 | 169,400 | — | — |
| 2005-09-13 | $19.89 | $24.70 | 214,500 | — | — |
| 2005-09-12 | $19.96 | $24.79 | 453,900 | — | — |
| 2005-09-09 | $20.07 | $24.93 | 306,400 | — | — |
| 2005-09-08 | $20.12 | $24.99 | 181,500 | — | — |
| 2005-09-07 | $19.95 | $24.78 | 264,000 | — | — |
| 2005-09-06 | $20.02 | $24.87 | 201,100 | — | — |
| 2005-09-02 | $20.00 | $24.84 | 373,500 | — | — |
| 2005-09-01 | $20.08 | $24.94 | 300,700 | — | — |
| 2005-08-31 | $20.55 | $24.90 | 503,200 | — | — |
| 2005-08-30 | $20.23 | $24.52 | 177,400 | — | — |
| 2005-08-29 | $20.20 | $24.48 | 283,400 | — | — |
| 2005-08-26 | $20.27 | $24.56 | 568,300 | — | — |
| 2005-08-25 | $20.35 | $24.66 | 634,700 | — | — |
| 2005-08-24 | $19.95 | $24.18 | 1,142,000 | — | — |
| 2005-08-23 | $18.88 | $22.88 | 151,300 | — | — |
| 2005-08-22 | $18.87 | $22.87 | 415,600 | — | — |
| 2005-08-19 | $18.89 | $22.89 | 377,500 | — | — |
| 2005-08-18 | $18.49 | $22.41 | 166,000 | — | — |
| 2005-08-17 | $18.50 | $22.42 | 211,900 | — | — |
| 2005-08-16 | $18.60 | $22.54 | 214,200 | — | — |
| 2005-08-15 | $18.32 | $22.20 | 218,600 | — | — |
| 2005-08-12 | $18.25 | $22.12 | 175,500 | — | — |
| 2005-08-11 | $18.40 | $22.30 | 206,200 | — | — |
| 2005-08-10 | $18.50 | $22.42 | 183,000 | — | — |
| 2005-08-09 | $18.45 | $22.36 | 347,800 | — | — |
| 2005-08-08 | $18.60 | $22.54 | 205,000 | — | — |
| 2005-08-05 | $19.10 | $23.15 | 199,300 | — | — |
| 2005-08-04 | $19.14 | $23.19 | 197,800 | — | — |
| 2005-08-03 | $18.93 | $22.94 | 118,200 | — | — |
| 2005-08-02 | $18.86 | $22.85 | 472,600 | — | — |
| 2005-08-01 | $18.75 | $22.72 | 183,500 | — | — |
| 2005-07-29 | $18.80 | $22.78 | 182,800 | — | — |
| 2005-07-28 | $18.78 | $22.76 | 219,300 | — | — |
| 2005-07-27 | $18.90 | $22.90 | 223,700 | — | — |
| 2005-07-26 | $19.05 | $23.09 | 150,100 | — | — |
| 2005-07-25 | $19.23 | $23.30 | 139,900 | — | — |
| 2005-07-22 | $19.45 | $23.57 | 138,400 | — | — |
| 2005-07-21 | $19.64 | $23.80 | 126,600 | — | — |
| 2005-07-20 | $19.83 | $24.03 | 158,100 | — | — |
| 2005-07-19 | $19.51 | $23.64 | 138,800 | — | — |
| 2005-07-18 | $19.50 | $23.63 | 161,700 | — | — |
| 2005-07-15 | $19.75 | $23.93 | 106,000 | — | — |
| 2005-07-14 | $19.62 | $23.78 | 210,700 | — | — |
| 2005-07-13 | $19.65 | $23.81 | 243,400 | — | — |
| 2005-07-12 | $19.84 | $24.04 | 326,100 | — | — |
| 2005-07-11 | $19.33 | $23.42 | 92,700 | — | — |
| 2005-07-08 | $19.34 | $23.44 | 103,400 | — | — |
| 2005-07-07 | $19.31 | $23.40 | 90,600 | — | — |
| 2005-07-06 | $19.29 | $23.38 | 149,700 | — | — |
| 2005-07-05 | $19.41 | $23.52 | 239,000 | — | — |
| 2005-07-01 | $19.40 | $23.51 | 198,900 | — | — |
| 2005-06-30 | $18.91 | $22.92 | 111,000 | — | — |
| 2005-06-29 | $18.82 | $22.81 | 129,400 | — | — |
| 2005-06-28 | $18.69 | $22.65 | 173,600 | — | — |
| 2005-06-27 | $18.41 | $22.31 | 161,500 | — | — |
| 2005-06-24 | $18.52 | $22.44 | 158,800 | — | — |
| 2005-06-23 | $18.53 | $22.46 | 157,100 | — | — |
| 2005-06-22 | $18.46 | $22.37 | 212,100 | — | — |
| 2005-06-21 | $18.18 | $22.03 | 351,000 | — | — |
| 2005-06-20 | $18.32 | $22.20 | 217,400 | — | — |
| 2005-06-17 | $18.56 | $22.49 | 225,800 | — | — |
| 2005-06-16 | $18.53 | $22.46 | 315,000 | — | — |
| 2005-06-15 | $18.83 | $22.82 | 214,200 | — | — |
| 2005-06-14 | $18.50 | $22.42 | 541,300 | — | — |
| 2005-06-13 | $18.72 | $22.69 | 388,000 | — | — |
| 2005-06-10 | $19.00 | $23.02 | 223,700 | — | — |
| 2005-06-09 | $19.20 | $23.27 | 158,300 | — | — |
| 2005-06-08 | $19.10 | $23.15 | 286,300 | — | — |
| 2005-06-07 | $19.50 | $23.09 | 239,600 | — | — |
| 2005-06-06 | $20.00 | $23.68 | 192,200 | — | — |
| 2005-06-03 | $20.05 | $23.74 | 308,600 | — | — |
| 2005-06-02 | $20.19 | $23.90 | 528,900 | — | — |
| 2005-06-01 | $19.65 | $23.26 | 427,500 | — | — |
| 2005-05-31 | $19.34 | $22.90 | 618,600 | — | — |
| 2005-05-27 | $18.66 | $22.09 | 333,600 | — | — |
| 2005-05-26 | $18.44 | $21.83 | 237,400 | — | — |
| 2005-05-25 | $18.34 | $21.71 | 341,800 | — | — |
| 2005-05-24 | $18.28 | $21.64 | 278,100 | — | — |
| 2005-05-23 | $18.59 | $22.01 | 310,400 | — | — |
| 2005-05-20 | $18.68 | $22.11 | 238,200 | — | — |
| 2005-05-19 | $18.94 | $22.42 | 177,300 | — | — |
| 2005-05-18 | $18.93 | $22.41 | 320,700 | — | — |
| 2005-05-17 | $19.09 | $22.60 | 244,500 | — | — |
| 2005-05-16 | $18.75 | $22.20 | 193,400 | — | — |
| 2005-05-13 | $18.98 | $22.47 | 212,400 | — | — |
| 2005-05-12 | $19.05 | $22.55 | 284,700 | — | — |
| 2005-05-11 | $19.40 | $22.97 | 125,600 | — | — |
| 2005-05-10 | $19.32 | $22.87 | 219,100 | — | — |
| 2005-05-09 | $19.50 | $23.09 | 294,400 | — | — |
| 2005-05-06 | $19.68 | $23.30 | 206,300 | — | — |
| 2005-05-05 | $19.28 | $22.82 | 390,300 | — | — |
| 2005-05-04 | $18.90 | $22.37 | 267,600 | — | — |
| 2005-05-03 | $18.63 | $22.06 | 245,700 | — | — |
| 2005-05-02 | $18.78 | $22.23 | 284,500 | — | — |
| 2005-04-29 | $18.59 | $22.01 | 654,800 | — | — |
| 2005-04-28 | $18.69 | $22.13 | 584,300 | — | — |
| 2005-04-27 | $19.32 | $22.87 | 233,900 | — | — |
| 2005-04-26 | $20.00 | $23.68 | 173,400 | — | — |
| 2005-04-25 | $19.89 | $23.55 | 198,200 | — | — |
| 2005-04-22 | $19.80 | $23.44 | 170,100 | — | — |
| 2005-04-21 | $19.83 | $23.48 | 296,000 | — | — |
| 2005-04-20 | $19.52 | $23.11 | 290,800 | — | — |
| 2005-04-19 | $19.91 | $23.57 | 214,600 | — | — |
| 2005-04-18 | $19.50 | $23.09 | 233,000 | — | — |
| 2005-04-15 | $19.47 | $23.05 | 282,900 | — | — |
| 2005-04-14 | $19.65 | $23.26 | 428,300 | — | — |
| 2005-04-13 | $19.85 | $23.50 | 213,900 | — | — |
| 2005-04-12 | $20.07 | $23.76 | 315,400 | — | — |
| 2005-04-11 | $19.95 | $23.62 | 463,500 | — | — |
| 2005-04-08 | $20.13 | $23.83 | 288,200 | — | — |
| 2005-04-07 | $20.31 | $24.04 | 469,200 | — | — |
| 2005-04-06 | $20.60 | $24.39 | 488,500 | — | — |
| 2005-04-05 | $20.57 | $24.35 | 321,600 | — | — |
| 2005-04-04 | $20.61 | $24.40 | 343,500 | — | — |
| 2005-04-01 | $20.29 | $24.02 | 321,600 | — | — |
| 2005-03-31 | $20.30 | $24.03 | 519,300 | — | — |
| 2005-03-30 | $20.17 | $23.88 | 641,900 | — | — |
| 2005-03-29 | $20.10 | $23.80 | 430,300 | — | — |
| 2005-03-28 | $20.73 | $24.54 | 233,400 | — | — |
| 2005-03-24 | $21.04 | $24.91 | 286,000 | — | — |
| 2005-03-23 | $20.58 | $24.36 | 462,300 | — | — |
| 2005-03-22 | $21.28 | $25.19 | 142,200 | — | — |
| 2005-03-21 | $21.55 | $25.51 | 271,800 | — | — |
| 2005-03-18 | $21.38 | $25.31 | 343,900 | — | — |
| 2005-03-17 | $21.56 | $25.52 | 407,700 | — | — |
| 2005-03-16 | $21.40 | $25.33 | 365,600 | — | — |
| 2005-03-15 | $21.44 | $25.38 | 352,900 | — | — |
| 2005-03-14 | $21.05 | $24.92 | 290,000 | — | — |
| 2005-03-11 | $20.58 | $24.36 | 179,400 | — | — |
| 2005-03-10 | $20.85 | $24.68 | 540,200 | — | — |
| 2005-03-09 | $20.61 | $24.40 | 633,500 | — | — |
| 2005-03-08 | $20.28 | $24.01 | 570,100 | — | — |
| 2005-03-07 | $20.75 | $24.57 | 366,900 | — | — |
| 2005-03-04 | $21.53 | $25.49 | 374,900 | — | — |
| 2005-03-03 | $20.79 | $24.61 | 347,300 | — | — |
| 2005-03-02 | $21.53 | $24.90 | 524,300 | — | — |
| 2005-03-01 | $21.60 | $24.98 | 540,800 | — | — |
| 2005-02-28 | $22.18 | $25.65 | 714,600 | — | — |
| 2005-02-25 | $22.55 | $26.08 | 638,100 | — | — |
| 2005-02-24 | $22.48 | $26.00 | 786,300 | — | — |
| 2005-02-23 | $22.85 | $26.42 | 746,100 | — | — |
| 2005-02-22 | $22.11 | $25.57 | 572,900 | — | — |
| 2005-02-18 | $22.14 | $25.60 | 335,700 | — | — |
| 2005-02-17 | $22.40 | $25.90 | 226,200 | — | — |
| 2005-02-16 | $23.06 | $26.67 | 221,400 | — | — |
| 2005-02-15 | $22.81 | $26.38 | 244,500 | — | — |
| 2005-02-14 | $23.04 | $26.64 | 192,400 | — | — |
| 2005-02-11 | $23.00 | $26.60 | 175,600 | — | — |
| 2005-02-10 | $22.85 | $26.42 | 384,500 | — | — |
| 2005-02-09 | $22.65 | $26.19 | 321,500 | — | — |
| 2005-02-08 | $22.37 | $25.87 | 446,300 | — | — |
| 2005-02-07 | $22.59 | $26.12 | 222,100 | — | — |
| 2005-02-04 | $22.82 | $26.39 | 435,100 | — | — |
| 2005-02-03 | $23.15 | $26.77 | 371,000 | — | — |
| 2005-02-02 | $23.42 | $27.08 | 470,700 | — | — |
| 2005-02-01 | $23.91 | $27.65 | 552,200 | — | — |
| 2005-01-31 | $22.76 | $26.32 | 454,800 | — | — |
| 2005-01-28 | $21.73 | $25.13 | 437,200 | — | — |
| 2005-01-27 | $21.00 | $24.28 | 234,400 | — | — |
| 2005-01-26 | $20.33 | $23.51 | 132,600 | — | — |
| 2005-01-25 | $20.07 | $23.21 | 234,600 | — | — |
| 2005-01-24 | $19.76 | $22.85 | 339,000 | — | — |
| 2005-01-21 | $20.09 | $23.23 | 146,500 | — | — |
| 2005-01-20 | $19.90 | $23.01 | 489,100 | — | — |
| 2005-01-19 | $20.28 | $23.45 | 263,700 | — | — |
| 2005-01-18 | $20.69 | $23.93 | 278,200 | — | — |
| 2005-01-14 | $21.00 | $24.28 | 377,400 | — | — |
| 2005-01-13 | $20.11 | $23.25 | 456,500 | — | — |
| 2005-01-12 | $19.39 | $22.42 | 427,500 | — | — |
| 2005-01-11 | $19.45 | $22.49 | 471,200 | — | — |
| 2005-01-10 | $19.22 | $22.23 | 344,400 | — | — |
| 2005-01-07 | $19.10 | $22.09 | 647,200 | — | — |
| 2005-01-06 | $19.39 | $22.42 | 341,800 | — | — |
| 2005-01-05 | $19.08 | $22.06 | 616,500 | — | — |
| 2005-01-04 | $18.46 | $21.35 | 563,300 | — | — |
| 2005-01-03 | $19.70 | $22.78 | 624,800 | — | — |