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
- 2001-07-31 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 | $21.83 | $29.54 | 6,900 | — | — |
| 2005-12-29 | $22.13 | $29.95 | 4,300 | — | — |
| 2005-12-28 | $22.46 | $30.39 | 6,100 | — | — |
| 2005-12-27 | $22.27 | $30.14 | 2,000 | — | — |
| 2005-12-23 | $22.35 | $30.25 | 32,400 | — | — |
| 2005-12-22 | $22.53 | $30.49 | 19,500 | — | — |
| 2005-12-21 | $22.53 | $30.49 | 54,700 | — | — |
| 2005-12-20 | $22.44 | $30.37 | 14,600 | — | — |
| 2005-12-19 | $22.61 | $30.60 | 7,800 | — | — |
| 2005-12-16 | $22.37 | $30.27 | 16,600 | — | — |
| 2005-12-15 | $22.50 | $30.45 | 13,900 | — | — |
| 2005-12-14 | $22.40 | $30.31 | 15,700 | — | — |
| 2005-12-13 | $22.25 | $30.11 | 10,100 | — | — |
| 2005-12-12 | $22.21 | $30.06 | 15,700 | — | — |
| 2005-12-09 | $22.31 | $30.19 | 11,600 | — | — |
| 2005-12-08 | $22.58 | $30.56 | 34,200 | — | — |
| 2005-12-07 | $22.33 | $30.22 | 10,100 | — | — |
| 2005-12-06 | $22.28 | $30.15 | 25,200 | — | — |
| 2005-12-05 | $21.88 | $29.61 | 30,500 | — | — |
| 2005-12-02 | $21.63 | $29.27 | 13,200 | — | — |
| 2005-12-01 | $21.50 | $29.10 | 24,500 | — | — |
| 2005-11-30 | $21.10 | $28.55 | 14,300 | — | — |
| 2005-11-29 | $21.40 | $28.96 | 59,000 | — | — |
| 2005-11-28 | $21.43 | $28.71 | 26,600 | — | — |
| 2005-11-25 | $21.08 | $28.24 | 42,300 | — | — |
| 2005-11-23 | $20.63 | $27.64 | 24,700 | — | — |
| 2005-11-22 | $20.12 | $26.96 | 28,500 | — | — |
| 2005-11-21 | $20.30 | $27.20 | 8,500 | — | — |
| 2005-11-18 | $20.21 | $27.08 | 5,600 | — | — |
| 2005-11-17 | $20.40 | $27.33 | 22,600 | — | — |
| 2005-11-16 | $19.92 | $26.69 | 7,200 | — | — |
| 2005-11-15 | $19.91 | $26.67 | 13,000 | — | — |
| 2005-11-14 | $20.10 | $26.93 | 25,000 | — | — |
| 2005-11-11 | $20.03 | $26.84 | 22,100 | — | — |
| 2005-11-10 | $19.91 | $26.67 | 19,300 | — | — |
| 2005-11-09 | $20.21 | $27.08 | 12,500 | — | — |
| 2005-11-08 | $19.92 | $26.69 | 24,400 | — | — |
| 2005-11-07 | $19.86 | $26.61 | 15,400 | — | — |
| 2005-11-04 | $20.26 | $27.14 | 13,600 | — | — |
| 2005-11-03 | $20.27 | $27.16 | 13,800 | — | — |
| 2005-11-02 | $19.94 | $26.71 | 7,900 | — | — |
| 2005-11-01 | $19.85 | $26.59 | 15,900 | — | — |
| 2005-10-31 | $19.84 | $26.58 | 19,800 | — | — |
| 2005-10-28 | $20.13 | $26.97 | 27,000 | — | — |
| 2005-10-27 | $20.20 | $27.06 | 54,200 | — | — |
| 2005-10-26 | $20.30 | $27.20 | 27,300 | — | — |
| 2005-10-25 | $19.95 | $26.73 | 11,400 | — | — |
| 2005-10-24 | $19.68 | $26.37 | 9,100 | — | — |
| 2005-10-21 | $19.89 | $26.65 | 20,400 | — | — |
| 2005-10-20 | $19.38 | $25.96 | 8,900 | — | — |
| 2005-10-19 | $19.55 | $26.19 | 34,600 | — | — |
| 2005-10-18 | $19.84 | $26.58 | 19,800 | — | — |
| 2005-10-17 | $20.23 | $27.10 | 20,200 | — | — |
| 2005-10-14 | $19.75 | $26.46 | 14,900 | — | — |
| 2005-10-13 | $20.01 | $26.81 | 21,300 | — | — |
| 2005-10-12 | $19.91 | $26.67 | 19,700 | — | — |
| 2005-10-11 | $19.80 | $26.53 | 49,700 | — | — |
| 2005-10-10 | $20.25 | $27.13 | 12,200 | — | — |
| 2005-10-07 | $19.92 | $26.69 | 78,800 | — | — |
| 2005-10-06 | $19.02 | $25.48 | 75,700 | — | — |
| 2005-10-05 | $20.17 | $27.02 | 31,000 | — | — |
| 2005-10-04 | $20.82 | $27.89 | 54,700 | — | — |
| 2005-10-03 | $20.51 | $27.48 | 46,000 | — | — |
| 2005-09-30 | $19.79 | $26.51 | 22,600 | — | — |
| 2005-09-29 | $19.98 | $26.77 | 44,700 | — | — |
| 2005-09-28 | $19.61 | $26.27 | 18,800 | — | — |
| 2005-09-27 | $19.66 | $26.34 | 18,900 | — | — |
| 2005-09-26 | $19.40 | $25.99 | 11,000 | — | — |
| 2005-09-23 | $19.75 | $26.46 | 11,600 | — | — |
| 2005-09-22 | $19.58 | $26.23 | 12,200 | — | — |
| 2005-09-21 | $19.78 | $26.50 | 19,800 | — | — |
| 2005-09-20 | $19.61 | $26.27 | 21,400 | — | — |
| 2005-09-19 | $19.41 | $26.00 | 26,400 | — | — |
| 2005-09-16 | $18.96 | $25.40 | 14,200 | — | — |
| 2005-09-15 | $18.64 | $24.97 | 21,600 | — | — |
| 2005-09-14 | $18.55 | $24.85 | 13,700 | — | — |
| 2005-09-13 | $18.49 | $24.77 | 25,600 | — | — |
| 2005-09-12 | $18.19 | $24.37 | 27,800 | — | — |
| 2005-09-09 | $18.60 | $24.92 | 14,000 | — | — |
| 2005-09-08 | $18.48 | $24.76 | 27,000 | — | — |
| 2005-09-07 | $18.65 | $24.99 | 21,600 | — | — |
| 2005-09-06 | $18.60 | $24.92 | 17,000 | — | — |
| 2005-09-02 | $18.27 | $24.48 | 27,600 | — | — |
| 2005-09-01 | $18.34 | $24.57 | 20,600 | — | — |
| 2005-08-31 | $18.37 | $24.61 | 18,400 | — | — |
| 2005-08-30 | $18.23 | $24.42 | 6,700 | — | — |
| 2005-08-29 | $18.35 | $24.30 | 34,400 | — | — |
| 2005-08-26 | $18.45 | $24.44 | 13,300 | — | — |
| 2005-08-25 | $18.44 | $24.42 | 13,700 | — | — |
| 2005-08-24 | $18.54 | $24.56 | 22,900 | — | — |
| 2005-08-23 | $18.20 | $24.11 | 18,300 | — | — |
| 2005-08-22 | $18.17 | $24.07 | 15,500 | — | — |
| 2005-08-19 | $18.14 | $24.03 | 24,300 | — | — |
| 2005-08-18 | $17.72 | $23.47 | 62,600 | — | — |
| 2005-08-17 | $18.07 | $23.93 | 15,900 | — | — |
| 2005-08-16 | $18.21 | $24.12 | 10,500 | — | — |
| 2005-08-15 | $18.63 | $24.68 | 31,000 | — | — |
| 2005-08-12 | $18.39 | $24.36 | 40,300 | — | — |
| 2005-08-11 | $18.60 | $24.64 | 35,800 | — | — |
| 2005-08-10 | $18.26 | $24.19 | 51,500 | — | — |
| 2005-08-09 | $17.98 | $23.81 | 22,500 | — | — |
| 2005-08-08 | $17.92 | $23.73 | 29,700 | — | — |
| 2005-08-05 | $18.04 | $23.89 | 39,600 | — | — |
| 2005-08-04 | $18.24 | $24.16 | 58,900 | — | — |
| 2005-08-03 | $17.80 | $23.58 | 57,400 | — | — |
| 2005-08-02 | $18.00 | $23.84 | 44,600 | — | — |
| 2005-08-01 | $17.68 | $23.42 | 300 | — | — |
| 2005-07-29 | $17.58 | $23.28 | 12,200 | — | — |
| 2005-07-28 | $17.29 | $22.90 | 5,700 | — | — |
| 2005-07-27 | $17.36 | $22.99 | 41,500 | — | — |
| 2005-07-26 | $17.33 | $22.95 | 11,500 | — | — |
| 2005-07-25 | $17.57 | $23.27 | 17,900 | — | — |
| 2005-07-22 | $17.57 | $23.27 | 33,700 | — | — |
| 2005-07-21 | $17.66 | $23.39 | 49,500 | — | — |
| 2005-07-20 | $17.75 | $23.51 | 23,500 | — | — |
| 2005-07-19 | $17.79 | $23.56 | 49,200 | — | — |
| 2005-07-18 | $17.26 | $22.86 | 21,700 | — | — |
| 2005-07-15 | $17.25 | $22.85 | 14,000 | — | — |
| 2005-07-14 | $17.21 | $22.79 | 38,500 | — | — |
| 2005-07-13 | $17.11 | $22.66 | 16,800 | — | — |
| 2005-07-12 | $17.13 | $22.69 | 25,900 | — | — |
| 2005-07-11 | $16.78 | $22.22 | 8,200 | — | — |
| 2005-07-08 | $16.84 | $22.30 | 20,300 | — | — |
| 2005-07-07 | $16.72 | $22.15 | 68,300 | — | — |
| 2005-07-06 | $16.56 | $21.93 | 22,300 | — | — |
| 2005-07-05 | $16.50 | $21.85 | 42,100 | — | — |
| 2005-07-01 | $16.75 | $22.19 | 3,800 | — | — |
| 2005-06-30 | $16.66 | $22.07 | 26,500 | — | — |
| 2005-06-29 | $16.67 | $22.08 | 28,100 | — | — |
| 2005-06-28 | $16.77 | $22.21 | 37,500 | — | — |
| 2005-06-27 | $16.79 | $22.24 | 15,400 | — | — |
| 2005-06-24 | $16.61 | $22.00 | 13,200 | — | — |
| 2005-06-23 | $16.52 | $21.88 | 28,900 | — | — |
| 2005-06-22 | $16.72 | $22.15 | 19,800 | — | — |
| 2005-06-21 | $16.61 | $22.00 | 40,000 | — | — |
| 2005-06-20 | $16.60 | $21.99 | 16,200 | — | — |
| 2005-06-17 | $16.76 | $22.20 | 39,900 | — | — |
| 2005-06-16 | $16.44 | $21.77 | 53,700 | — | — |
| 2005-06-15 | $16.58 | $21.96 | 61,100 | — | — |
| 2005-06-14 | $16.21 | $21.47 | 18,600 | — | — |
| 2005-06-13 | $15.86 | $21.01 | 11,900 | — | — |
| 2005-06-10 | $15.92 | $21.09 | 19,700 | — | — |
| 2005-06-09 | $15.85 | $20.99 | 12,100 | — | — |
| 2005-06-08 | $15.88 | $21.03 | 16,400 | — | — |
| 2005-06-07 | $15.90 | $21.06 | 40,100 | — | — |
| 2005-06-06 | $15.60 | $20.66 | 7,900 | — | — |
| 2005-06-03 | $15.77 | $20.89 | 7,400 | — | — |
| 2005-06-02 | $15.76 | $20.87 | 31,500 | — | — |
| 2005-06-01 | $15.91 | $21.07 | 22,500 | — | — |
| 2005-05-31 | $15.97 | $21.15 | 33,200 | — | — |
| 2005-05-27 | $15.95 | $21.13 | 303,900 | — | — |
| 2005-05-26 | $15.68 | $20.44 | 54,400 | — | — |
| 2005-05-25 | $15.51 | $20.22 | 75,800 | — | — |
| 2005-05-24 | $15.60 | $20.33 | 19,000 | — | — |
| 2005-05-23 | $15.46 | $20.15 | 14,400 | — | — |
| 2005-05-20 | $15.40 | $20.07 | 42,600 | — | — |
| 2005-05-19 | $15.40 | $20.07 | 8,700 | — | — |
| 2005-05-18 | $15.03 | $19.59 | 4,400 | — | — |
| 2005-05-17 | $14.97 | $19.51 | 4,400 | — | — |
| 2005-05-16 | $14.90 | $19.42 | 34,400 | — | — |
| 2005-05-13 | $15.02 | $19.58 | 11,200 | — | — |
| 2005-05-12 | $15.26 | $19.89 | 20,300 | — | — |
| 2005-05-11 | $15.52 | $20.23 | 5,600 | — | — |
| 2005-05-10 | $15.63 | $20.37 | 15,400 | — | — |
| 2005-05-09 | $15.42 | $20.10 | 4,400 | — | — |
| 2005-05-06 | $15.34 | $19.99 | 6,900 | — | — |
| 2005-05-05 | $15.25 | $19.88 | 14,400 | — | — |
| 2005-05-04 | $15.33 | $19.98 | 12,900 | — | — |
| 2005-05-03 | $15.05 | $19.62 | 8,800 | — | — |
| 2005-05-02 | $15.16 | $19.76 | 10,400 | — | — |
| 2005-04-29 | $15.07 | $19.64 | 6,000 | — | — |
| 2005-04-28 | $15.02 | $19.58 | 7,900 | — | — |
| 2005-04-27 | $15.03 | $19.59 | 14,600 | — | — |
| 2005-04-26 | $15.21 | $19.82 | 8,700 | — | — |
| 2005-04-25 | $15.18 | $19.79 | 4,200 | — | — |
| 2005-04-22 | $15.11 | $19.69 | 3,500 | — | — |
| 2005-04-21 | $15.22 | $19.84 | 13,900 | — | — |
| 2005-04-20 | $15.12 | $19.71 | 23,500 | — | — |
| 2005-04-19 | $15.12 | $19.71 | 27,000 | — | — |
| 2005-04-18 | $14.98 | $19.52 | 12,000 | — | — |
| 2005-04-15 | $14.67 | $19.12 | 15,000 | — | — |
| 2005-04-14 | $14.84 | $19.34 | 14,400 | — | — |
| 2005-04-13 | $15.08 | $19.65 | 39,700 | — | — |
| 2005-04-12 | $15.11 | $19.69 | 5,700 | — | — |
| 2005-04-11 | $15.30 | $19.94 | 4,100 | — | — |
| 2005-04-08 | $15.29 | $19.93 | 5,300 | — | — |
| 2005-04-07 | $15.22 | $19.84 | 9,400 | — | — |
| 2005-04-06 | $15.24 | $19.86 | 2,500 | — | — |
| 2005-04-05 | $15.23 | $19.85 | 4,900 | — | — |
| 2005-04-04 | $15.40 | $20.07 | 11,600 | — | — |
| 2005-04-01 | $15.31 | $19.95 | 15,900 | — | — |
| 2005-03-31 | $15.26 | $19.89 | 9,600 | — | — |
| 2005-03-30 | $15.10 | $19.68 | 8,800 | — | — |
| 2005-03-29 | $14.99 | $19.54 | 61,000 | — | — |
| 2005-03-28 | $14.93 | $19.46 | 4,700 | — | — |
| 2005-03-24 | $14.96 | $19.50 | 9,700 | — | — |
| 2005-03-23 | $15.23 | $19.85 | 9,500 | — | — |
| 2005-03-22 | $15.40 | $20.07 | 25,100 | — | — |
| 2005-03-21 | $15.31 | $19.95 | 5,600 | — | — |
| 2005-03-18 | $15.11 | $19.69 | 12,700 | — | — |
| 2005-03-17 | $15.22 | $19.84 | 11,000 | — | — |
| 2005-03-16 | $15.27 | $19.90 | 24,700 | — | — |
| 2005-03-15 | $15.19 | $19.80 | 6,800 | — | — |
| 2005-03-14 | $15.28 | $19.92 | 21,800 | — | — |
| 2005-03-11 | $15.15 | $19.75 | 8,000 | — | — |
| 2005-03-10 | $15.20 | $19.81 | 4,000 | — | — |
| 2005-03-09 | $15.20 | $19.81 | 31,600 | — | — |
| 2005-03-08 | $15.37 | $20.03 | 14,800 | — | — |
| 2005-03-07 | $15.04 | $19.60 | 15,700 | — | — |
| 2005-03-04 | $15.00 | $19.55 | 20,600 | — | — |
| 2005-03-03 | $14.70 | $19.16 | 21,600 | — | — |
| 2005-03-02 | $14.80 | $19.29 | 25,900 | — | — |
| 2005-03-01 | $14.40 | $18.77 | 70,800 | — | — |
| 2005-02-28 | $14.48 | $18.87 | 28,100 | — | — |
| 2005-02-25 | $14.61 | $19.04 | 35,500 | — | — |
| 2005-02-24 | $15.15 | $19.48 | 13,300 | — | — |
| 2005-02-23 | $15.33 | $19.71 | 18,700 | — | — |
| 2005-02-22 | $15.40 | $19.80 | 10,700 | — | — |
| 2005-02-18 | $15.41 | $19.82 | 11,200 | — | — |
| 2005-02-17 | $15.65 | $20.12 | 28,900 | — | — |
| 2005-02-16 | $15.71 | $20.20 | 41,500 | — | — |
| 2005-02-15 | $15.72 | $20.21 | 16,100 | — | — |
| 2005-02-14 | $15.59 | $20.05 | 16,500 | — | — |
| 2005-02-11 | $15.32 | $19.70 | 7,400 | — | — |
| 2005-02-10 | $15.23 | $19.58 | 13,300 | — | — |
| 2005-02-09 | $15.22 | $19.57 | 5,500 | — | — |
| 2005-02-08 | $15.16 | $19.49 | 15,900 | — | — |
| 2005-02-07 | $14.85 | $19.10 | 23,300 | — | — |
| 2005-02-04 | $15.24 | $19.60 | 26,500 | — | — |
| 2005-02-03 | $15.66 | $20.14 | 12,700 | — | — |
| 2005-02-02 | $15.63 | $20.10 | 18,200 | — | — |
| 2005-02-01 | $15.59 | $20.05 | 8,400 | — | — |
| 2005-01-31 | $15.28 | $19.65 | 12,200 | — | — |
| 2005-01-28 | $15.29 | $19.66 | 18,000 | — | — |
| 2005-01-27 | $15.39 | $19.79 | 22,600 | — | — |
| 2005-01-26 | $15.61 | $20.07 | 4,200 | — | — |
| 2005-01-25 | $15.40 | $19.80 | 4,700 | — | — |
| 2005-01-24 | $15.45 | $19.87 | 16,300 | — | — |
| 2005-01-21 | $15.56 | $20.01 | 7,500 | — | — |
| 2005-01-20 | $15.29 | $19.66 | 8,300 | — | — |
| 2005-01-19 | $15.40 | $19.80 | 15,900 | — | — |
| 2005-01-18 | $15.42 | $19.83 | 100,100 | — | — |
| 2005-01-14 | $15.50 | $19.93 | 7,400 | — | — |
| 2005-01-13 | $15.77 | $20.28 | 8,100 | — | — |
| 2005-01-12 | $15.78 | $20.29 | 12,500 | — | — |
| 2005-01-11 | $15.58 | $20.03 | 16,700 | — | — |
| 2005-01-10 | $15.46 | $19.88 | 121,500 | — | — |
| 2005-01-07 | $15.33 | $19.71 | 33,500 | — | — |
| 2005-01-06 | $15.00 | $19.29 | 8,000 | — | — |
| 2005-01-05 | $14.90 | $19.16 | 14,500 | — | — |
| 2005-01-04 | $14.96 | $19.24 | 24,200 | — | — |
| 2005-01-03 | $15.11 | $19.43 | 500 | — | — |