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
- 1997-06-04 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 | $20.70 | $20.70 | 55,550 | — | — |
| 2005-12-29 | $20.94 | $20.94 | 46,267 | — | — |
| 2005-12-28 | $21.24 | $21.24 | 86,033 | — | — |
| 2005-12-27 | $21.66 | $21.66 | 31,267 | — | — |
| 2005-12-23 | $22.14 | $22.14 | 33,767 | — | — |
| 2005-12-22 | $21.66 | $21.66 | 49,017 | — | — |
| 2005-12-21 | $22.02 | $22.02 | 42,400 | — | — |
| 2005-12-20 | $22.38 | $22.38 | 79,367 | — | — |
| 2005-12-19 | $21.30 | $21.30 | 87,567 | — | — |
| 2005-12-16 | $22.56 | $22.56 | 47,850 | — | — |
| 2005-12-15 | $22.62 | $22.62 | 104,717 | — | — |
| 2005-12-14 | $22.02 | $22.02 | 280,800 | — | — |
| 2005-12-13 | $21.90 | $21.90 | 64,033 | — | — |
| 2005-12-12 | $22.32 | $22.32 | 74,183 | — | — |
| 2005-12-09 | $22.74 | $22.74 | 145,633 | — | — |
| 2005-12-08 | $23.46 | $23.46 | 140,933 | — | — |
| 2005-12-07 | $22.86 | $22.86 | 168,433 | — | — |
| 2005-12-06 | $22.80 | $22.80 | 229,333 | — | — |
| 2005-12-05 | $22.32 | $22.32 | 186,100 | — | — |
| 2005-12-02 | $21.30 | $21.30 | 122,967 | — | — |
| 2005-12-01 | $21.36 | $21.36 | 194,500 | — | — |
| 2005-11-30 | $20.16 | $20.16 | 92,517 | — | — |
| 2005-11-29 | $19.86 | $19.86 | 103,800 | — | — |
| 2005-11-28 | $20.22 | $20.22 | 110,517 | — | — |
| 2005-11-25 | $19.50 | $19.50 | 63,817 | — | — |
| 2005-11-23 | $19.80 | $19.80 | 114,000 | — | — |
| 2005-11-22 | $20.28 | $20.28 | 136,550 | — | — |
| 2005-11-21 | $20.10 | $20.10 | 189,383 | — | — |
| 2005-11-18 | $20.76 | $20.76 | 182,000 | — | — |
| 2005-11-17 | $20.76 | $20.76 | 710,267 | — | — |
| 2005-11-16 | $19.50 | $19.50 | 529,117 | — | — |
| 2005-11-15 | $19.56 | $19.56 | 1,411,150 | — | — |
| 2005-11-14 | $22.14 | $22.14 | 2,026,883 | — | — |
| 2005-11-11 | $19.56 | $19.56 | 68,167 | — | — |
| 2005-11-10 | $18.84 | $18.84 | 107,233 | — | — |
| 2005-11-09 | $19.14 | $19.14 | 103,817 | — | — |
| 2005-11-08 | $19.20 | $19.20 | 281,750 | — | — |
| 2005-11-07 | $20.58 | $20.58 | 108,317 | — | — |
| 2005-11-04 | $19.44 | $19.44 | 342,983 | — | — |
| 2005-11-03 | $21.66 | $21.66 | 71,250 | — | — |
| 2005-11-02 | $21.96 | $21.96 | 56,567 | — | — |
| 2005-11-01 | $21.90 | $21.90 | 132,733 | — | — |
| 2005-10-31 | $21.36 | $21.36 | 133,217 | — | — |
| 2005-10-28 | $20.82 | $20.82 | 85,400 | — | — |
| 2005-10-27 | $20.52 | $20.52 | 149,150 | — | — |
| 2005-10-26 | $21.36 | $21.36 | 311,100 | — | — |
| 2005-10-25 | $24.18 | $24.18 | 461,700 | — | — |
| 2005-10-24 | $19.38 | $19.38 | 67,800 | — | — |
| 2005-10-21 | $19.56 | $19.56 | 152,350 | — | — |
| 2005-10-20 | $18.96 | $18.96 | 47,400 | — | — |
| 2005-10-19 | $19.32 | $19.32 | 135,250 | — | — |
| 2005-10-18 | $19.68 | $19.68 | 213,417 | — | — |
| 2005-10-17 | $21.54 | $21.54 | 559,133 | — | — |
| 2005-10-14 | $20.10 | $20.10 | 654,833 | — | — |
| 2005-10-13 | $16.20 | $16.20 | 21,800 | — | — |
| 2005-10-12 | $16.02 | $16.02 | 41,117 | — | — |
| 2005-10-11 | $16.20 | $16.20 | 54,217 | — | — |
| 2005-10-10 | $16.08 | $16.08 | 28,950 | — | — |
| 2005-10-07 | $16.26 | $16.26 | 44,500 | — | — |
| 2005-10-06 | $15.60 | $15.60 | 65,850 | — | — |
| 2005-10-05 | $16.50 | $16.50 | 100,417 | — | — |
| 2005-10-04 | $15.54 | $15.54 | 82,217 | — | — |
| 2005-10-03 | $16.62 | $16.62 | 358,550 | — | — |
| 2005-09-30 | $15.84 | $15.84 | 291,850 | — | — |
| 2005-09-29 | $13.26 | $13.26 | 28,867 | — | — |
| 2005-09-28 | $13.44 | $13.44 | 25,583 | — | — |
| 2005-09-27 | $13.20 | $13.20 | 9,383 | — | — |
| 2005-09-26 | $13.32 | $13.32 | 19,500 | — | — |
| 2005-09-23 | $13.50 | $13.50 | 16,617 | — | — |
| 2005-09-22 | $13.56 | $13.56 | 24,667 | — | — |
| 2005-09-21 | $13.68 | $13.68 | 18,533 | — | — |
| 2005-09-20 | $13.56 | $13.56 | 25,333 | — | — |
| 2005-09-19 | $13.08 | $13.08 | 20,517 | — | — |
| 2005-09-16 | $13.68 | $13.68 | 15,600 | — | — |
| 2005-09-15 | $13.20 | $13.20 | 9,050 | — | — |
| 2005-09-14 | $13.20 | $13.20 | 6,267 | — | — |
| 2005-09-13 | $13.32 | $13.32 | 10,817 | — | — |
| 2005-09-12 | $13.62 | $13.62 | 18,183 | — | — |
| 2005-09-09 | $13.74 | $13.74 | 22,933 | — | — |
| 2005-09-08 | $13.50 | $13.50 | 7,167 | — | — |
| 2005-09-07 | $13.50 | $13.50 | 23,933 | — | — |
| 2005-09-06 | $13.02 | $13.02 | 20,933 | — | — |
| 2005-09-02 | $13.62 | $13.62 | 14,600 | — | — |
| 2005-09-01 | $13.32 | $13.32 | 32,550 | — | — |
| 2005-08-31 | $12.90 | $12.90 | 31,283 | — | — |
| 2005-08-30 | $12.66 | $12.66 | 21,517 | — | — |
| 2005-08-29 | $12.84 | $12.84 | 14,900 | — | — |
| 2005-08-26 | $13.20 | $13.20 | 10,133 | — | — |
| 2005-08-25 | $13.20 | $13.20 | 7,950 | — | — |
| 2005-08-24 | $12.96 | $12.96 | 9,100 | — | — |
| 2005-08-23 | $13.02 | $13.02 | 12,567 | — | — |
| 2005-08-22 | $13.14 | $13.14 | 11,367 | — | — |
| 2005-08-19 | $13.02 | $13.02 | 5,883 | — | — |
| 2005-08-18 | $13.08 | $13.08 | 8,100 | — | — |
| 2005-08-17 | $13.14 | $13.14 | 8,733 | — | — |
| 2005-08-16 | $13.08 | $13.08 | 10,200 | — | — |
| 2005-08-15 | $13.44 | $13.44 | 18,500 | — | — |
| 2005-08-12 | $13.14 | $13.14 | 19,100 | — | — |
| 2005-08-11 | $13.26 | $13.26 | 18,833 | — | — |
| 2005-08-10 | $13.38 | $13.38 | 14,600 | — | — |
| 2005-08-09 | $13.32 | $13.32 | 15,233 | — | — |
| 2005-08-08 | $13.44 | $13.44 | 35,483 | — | — |
| 2005-08-05 | $13.86 | $13.86 | 13,500 | — | — |
| 2005-08-04 | $13.86 | $13.86 | 20,550 | — | — |
| 2005-08-03 | $14.28 | $14.28 | 21,117 | — | — |
| 2005-08-02 | $14.10 | $14.10 | 9,000 | — | — |
| 2005-08-01 | $14.10 | $14.10 | 15,633 | — | — |
| 2005-07-29 | $14.04 | $14.04 | 24,433 | — | — |
| 2005-07-28 | $13.98 | $13.98 | 17,400 | — | — |
| 2005-07-27 | $13.92 | $13.92 | 16,467 | — | — |
| 2005-07-26 | $13.74 | $13.74 | 35,000 | — | — |
| 2005-07-25 | $13.74 | $13.74 | 31,217 | — | — |
| 2005-07-22 | $14.04 | $14.04 | 18,933 | — | — |
| 2005-07-21 | $14.16 | $14.16 | 15,033 | — | — |
| 2005-07-20 | $14.34 | $14.34 | 19,617 | — | — |
| 2005-07-19 | $14.64 | $14.64 | 18,533 | — | — |
| 2005-07-18 | $14.34 | $14.34 | 33,933 | — | — |
| 2005-07-15 | $14.52 | $14.52 | 12,200 | — | — |
| 2005-07-14 | $14.88 | $14.88 | 14,417 | — | — |
| 2005-07-13 | $14.88 | $14.88 | 36,617 | — | — |
| 2005-07-12 | $14.64 | $14.64 | 43,767 | — | — |
| 2005-07-11 | $14.58 | $14.58 | 114,633 | — | — |
| 2005-07-08 | $13.56 | $13.56 | 34,917 | — | — |
| 2005-07-07 | $13.56 | $13.56 | 13,467 | — | — |
| 2005-07-06 | $13.80 | $13.80 | 24,567 | — | — |
| 2005-07-05 | $13.68 | $13.68 | 16,417 | — | — |
| 2005-07-01 | $13.44 | $13.44 | 34,033 | — | — |
| 2005-06-30 | $13.92 | $13.92 | 27,117 | — | — |
| 2005-06-29 | $14.04 | $14.04 | 13,717 | — | — |
| 2005-06-28 | $14.04 | $14.04 | 22,683 | — | — |
| 2005-06-27 | $13.74 | $13.74 | 23,467 | — | — |
| 2005-06-24 | $14.04 | $14.04 | 23,567 | — | — |
| 2005-06-23 | $13.92 | $13.92 | 19,750 | — | — |
| 2005-06-22 | $14.22 | $14.22 | 25,917 | — | — |
| 2005-06-21 | $14.28 | $14.28 | 21,633 | — | — |
| 2005-06-20 | $14.40 | $14.40 | 25,650 | — | — |
| 2005-06-17 | $14.82 | $14.82 | 26,450 | — | — |
| 2005-06-16 | $14.76 | $14.76 | 23,400 | — | — |
| 2005-06-15 | $14.76 | $14.76 | 30,150 | — | — |
| 2005-06-14 | $14.28 | $14.28 | 29,383 | — | — |
| 2005-06-13 | $13.92 | $13.92 | 14,067 | — | — |
| 2005-06-10 | $13.80 | $13.80 | 14,817 | — | — |
| 2005-06-09 | $13.86 | $13.86 | 15,317 | — | — |
| 2005-06-08 | $13.86 | $13.86 | 19,183 | — | — |
| 2005-06-07 | $14.10 | $14.10 | 14,033 | — | — |
| 2005-06-06 | $14.46 | $14.46 | 82,917 | — | — |
| 2005-06-03 | $13.92 | $13.92 | 18,633 | — | — |
| 2005-06-02 | $13.86 | $13.86 | 19,933 | — | — |
| 2005-06-01 | $13.92 | $13.92 | 23,267 | — | — |
| 2005-05-31 | $14.16 | $14.16 | 13,200 | — | — |
| 2005-05-27 | $14.28 | $14.28 | 24,267 | — | — |
| 2005-05-26 | $13.80 | $13.80 | 16,900 | — | — |
| 2005-05-25 | $13.68 | $13.68 | 25,317 | — | — |
| 2005-05-24 | $14.28 | $14.28 | 30,133 | — | — |
| 2005-05-23 | $14.28 | $14.28 | 18,967 | — | — |
| 2005-05-20 | $14.64 | $14.64 | 60,533 | — | — |
| 2005-05-19 | $13.80 | $13.80 | 22,333 | — | — |
| 2005-05-18 | $13.44 | $13.44 | 28,150 | — | — |
| 2005-05-17 | $13.44 | $13.44 | 28,217 | — | — |
| 2005-05-16 | $13.32 | $13.32 | 47,117 | — | — |
| 2005-05-13 | $13.74 | $13.74 | 58,667 | — | — |
| 2005-05-12 | $13.80 | $13.80 | 53,333 | — | — |
| 2005-05-11 | $14.58 | $14.58 | 61,783 | — | — |
| 2005-05-10 | $15.18 | $15.18 | 35,350 | — | — |
| 2005-05-09 | $14.94 | $14.94 | 29,783 | — | — |
| 2005-05-06 | $15.00 | $15.00 | 24,283 | — | — |
| 2005-05-05 | $15.36 | $15.36 | 16,167 | — | — |
| 2005-05-04 | $14.94 | $14.94 | 24,600 | — | — |
| 2005-05-03 | $14.88 | $14.88 | 39,517 | — | — |
| 2005-05-02 | $15.18 | $15.18 | 47,967 | — | — |
| 2005-04-29 | $16.02 | $16.02 | 22,967 | — | — |
| 2005-04-28 | $16.08 | $16.08 | 32,283 | — | — |
| 2005-04-27 | $16.50 | $16.50 | 32,817 | — | — |
| 2005-04-26 | $16.74 | $16.74 | 28,800 | — | — |
| 2005-04-25 | $16.92 | $16.92 | 23,533 | — | — |
| 2005-04-22 | $16.80 | $16.80 | 22,583 | — | — |
| 2005-04-21 | $16.98 | $16.98 | 42,583 | — | — |
| 2005-04-20 | $17.46 | $17.46 | 57,350 | — | — |
| 2005-04-19 | $17.22 | $17.22 | 42,133 | — | — |
| 2005-04-18 | $16.68 | $16.68 | 83,167 | — | — |
| 2005-04-15 | $16.20 | $16.20 | 46,317 | — | — |
| 2005-04-14 | $16.74 | $16.74 | 56,567 | — | — |
| 2005-04-13 | $16.86 | $16.86 | 149,950 | — | — |
| 2005-04-12 | $17.70 | $17.70 | 571,517 | — | — |
| 2005-04-11 | $16.50 | $16.50 | 168,000 | — | — |
| 2005-04-08 | $15.66 | $15.66 | 30,333 | — | — |
| 2005-04-07 | $16.14 | $16.14 | 19,283 | — | — |
| 2005-04-06 | $15.90 | $15.90 | 40,317 | — | — |
| 2005-04-05 | $15.30 | $15.30 | 36,150 | — | — |
| 2005-04-04 | $15.06 | $15.06 | 23,867 | — | — |
| 2005-04-01 | $14.70 | $14.70 | 62,367 | — | — |
| 2005-03-31 | $15.00 | $15.00 | 52,200 | — | — |
| 2005-03-30 | $15.60 | $15.60 | 28,400 | — | — |
| 2005-03-29 | $15.60 | $15.60 | 43,250 | — | — |
| 2005-03-28 | $16.20 | $16.20 | 53,933 | — | — |
| 2005-03-24 | $16.26 | $16.26 | 58,067 | — | — |
| 2005-03-23 | $17.04 | $17.04 | 97,617 | — | — |
| 2005-03-22 | $16.02 | $16.02 | 58,033 | — | — |
| 2005-03-21 | $15.30 | $15.30 | 36,300 | — | — |
| 2005-03-18 | $15.72 | $15.72 | 30,750 | — | — |
| 2005-03-17 | $15.60 | $15.60 | 19,917 | — | — |
| 2005-03-16 | $15.60 | $15.60 | 64,833 | — | — |
| 2005-03-15 | $16.02 | $16.02 | 45,783 | — | — |
| 2005-03-14 | $16.20 | $16.20 | 128,467 | — | — |
| 2005-03-11 | $15.48 | $15.48 | 36,783 | — | — |
| 2005-03-10 | $15.36 | $15.36 | 44,517 | — | — |
| 2005-03-09 | $15.18 | $15.18 | 80,617 | — | — |
| 2005-03-08 | $15.30 | $15.30 | 157,300 | — | — |
| 2005-03-07 | $16.32 | $16.32 | 97,050 | — | — |
| 2005-03-04 | $15.84 | $15.84 | 57,100 | — | — |
| 2005-03-03 | $15.90 | $15.90 | 95,533 | — | — |
| 2005-03-02 | $16.50 | $16.50 | 180,633 | — | — |
| 2005-03-01 | $15.78 | $15.78 | 51,600 | — | — |
| 2005-02-28 | $15.66 | $15.66 | 95,033 | — | — |
| 2005-02-25 | $14.94 | $14.94 | 55,033 | — | — |
| 2005-02-24 | $14.94 | $14.94 | 93,283 | — | — |
| 2005-02-23 | $16.02 | $16.02 | 147,217 | — | — |
| 2005-02-22 | $15.18 | $15.18 | 228,967 | — | — |
| 2005-02-18 | $14.40 | $14.40 | 53,917 | — | — |
| 2005-02-17 | $14.28 | $14.28 | 205,700 | — | — |
| 2005-02-16 | $13.74 | $13.74 | 69,933 | — | — |
| 2005-02-15 | $13.32 | $13.32 | 86,050 | — | — |
| 2005-02-14 | $13.74 | $13.74 | 186,633 | — | — |
| 2005-02-11 | $13.08 | $13.08 | 132,217 | — | — |
| 2005-02-10 | $13.08 | $13.08 | 280,033 | — | — |
| 2005-02-09 | $14.22 | $14.22 | 151,333 | — | — |
| 2005-02-08 | $14.10 | $14.10 | 173,050 | — | — |
| 2005-02-07 | $15.06 | $15.06 | 120,617 | — | — |
| 2005-02-04 | $15.48 | $15.48 | 116,617 | — | — |
| 2005-02-03 | $15.84 | $15.84 | 79,017 | — | — |
| 2005-02-02 | $16.38 | $16.38 | 129,833 | — | — |
| 2005-02-01 | $15.72 | $15.72 | 124,767 | — | — |
| 2005-01-31 | $15.78 | $15.78 | 237,933 | — | — |
| 2005-01-28 | $16.50 | $16.50 | 290,583 | — | — |
| 2005-01-27 | $15.30 | $15.30 | 247,850 | — | — |
| 2005-01-26 | $15.96 | $15.96 | 260,317 | — | — |
| 2005-01-25 | $16.92 | $16.92 | 1,001,100 | — | — |
| 2005-01-24 | $15.78 | $15.78 | 1,010,633 | — | — |
| 2005-01-21 | $16.86 | $16.86 | 1,153,650 | — | — |
| 2005-01-20 | $18.24 | $18.24 | 3,167,767 | — | — |
| 2005-01-19 | $24.84 | $24.84 | 6,565,833 | — | — |
| 2005-01-18 | $12.24 | $12.24 | 25,350 | — | — |
| 2005-01-14 | $12.54 | $12.54 | 23,283 | — | — |
| 2005-01-13 | $12.12 | $12.12 | 17,267 | — | — |
| 2005-01-12 | $12.00 | $12.00 | 28,167 | — | — |
| 2005-01-11 | $12.24 | $12.24 | 47,367 | — | — |
| 2005-01-10 | $12.54 | $12.54 | 30,067 | — | — |
| 2005-01-07 | $12.66 | $12.66 | 9,250 | — | — |
| 2005-01-06 | $12.90 | $12.90 | 24,467 | — | — |
| 2005-01-05 | $12.72 | $12.72 | 23,983 | — | — |
| 2005-01-04 | $12.96 | $12.96 | 50,400 | — | — |
| 2005-01-03 | $13.50 | $13.50 | 29,983 | — | — |