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
- 1998-11-16 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 | $20.44 | $37.65 | 31,600 | — | — |
| 2005-12-29 | $20.46 | $37.69 | 34,700 | — | — |
| 2005-12-28 | $20.01 | $36.86 | 43,900 | — | — |
| 2005-12-27 | $20.30 | $37.39 | 28,400 | — | — |
| 2005-12-23 | $20.50 | $37.76 | 36,300 | — | — |
| 2005-12-22 | $20.15 | $37.12 | 47,400 | — | — |
| 2005-12-21 | $20.49 | $37.74 | 112,200 | — | — |
| 2005-12-20 | $20.21 | $37.23 | 39,200 | — | — |
| 2005-12-19 | $19.86 | $36.58 | 95,900 | — | — |
| 2005-12-16 | $20.37 | $37.52 | 48,000 | — | — |
| 2005-12-15 | $20.78 | $38.28 | 29,400 | — | — |
| 2005-12-14 | $20.92 | $38.54 | 97,100 | — | — |
| 2005-12-13 | $21.10 | $38.87 | 49,900 | — | — |
| 2005-12-12 | $20.94 | $38.57 | 21,400 | — | — |
| 2005-12-09 | $20.72 | $38.17 | 29,400 | — | — |
| 2005-12-08 | $21.04 | $38.76 | 31,500 | — | — |
| 2005-12-07 | $21.17 | $39.00 | 26,400 | — | — |
| 2005-12-06 | $21.26 | $39.16 | 60,300 | — | — |
| 2005-12-05 | $21.00 | $38.68 | 60,400 | — | — |
| 2005-12-02 | $21.04 | $38.76 | 141,200 | — | — |
| 2005-12-01 | $20.93 | $38.55 | 64,200 | — | — |
| 2005-11-30 | $20.92 | $38.54 | 30,900 | — | — |
| 2005-11-29 | $21.30 | $39.24 | 19,500 | — | — |
| 2005-11-28 | $21.20 | $39.05 | 30,200 | — | — |
| 2005-11-25 | $21.43 | $39.48 | 13,400 | — | — |
| 2005-11-23 | $21.43 | $39.48 | 38,500 | — | — |
| 2005-11-22 | $21.52 | $39.64 | 58,000 | — | — |
| 2005-11-21 | $21.48 | $39.57 | 22,600 | — | — |
| 2005-11-18 | $21.53 | $39.66 | 28,300 | — | — |
| 2005-11-17 | $21.74 | $40.05 | 23,100 | — | — |
| 2005-11-16 | $21.33 | $39.29 | 20,100 | — | — |
| 2005-11-15 | $21.22 | $39.09 | 15,900 | — | — |
| 2005-11-14 | $21.27 | $39.18 | 56,200 | — | — |
| 2005-11-11 | $21.58 | $39.75 | 48,200 | — | — |
| 2005-11-10 | $21.43 | $39.48 | 28,500 | — | — |
| 2005-11-09 | $20.95 | $38.59 | 58,600 | — | — |
| 2005-11-08 | $20.74 | $38.20 | 46,800 | — | — |
| 2005-11-07 | $20.62 | $37.98 | 77,700 | — | — |
| 2005-11-04 | $20.39 | $37.56 | 213,200 | — | — |
| 2005-11-03 | $19.96 | $36.77 | 51,200 | — | — |
| 2005-11-02 | $19.72 | $36.33 | 15,800 | — | — |
| 2005-11-01 | $19.63 | $36.16 | 38,600 | — | — |
| 2005-10-31 | $19.53 | $35.98 | 46,800 | — | — |
| 2005-10-28 | $19.05 | $35.09 | 35,700 | — | — |
| 2005-10-27 | $18.50 | $34.08 | 42,700 | — | — |
| 2005-10-26 | $19.03 | $35.05 | 32,900 | — | — |
| 2005-10-25 | $18.95 | $34.91 | 91,400 | — | — |
| 2005-10-24 | $19.16 | $35.29 | 49,500 | — | — |
| 2005-10-21 | $19.15 | $35.28 | 43,600 | — | — |
| 2005-10-20 | $18.55 | $34.17 | 37,600 | — | — |
| 2005-10-19 | $18.80 | $34.63 | 47,200 | — | — |
| 2005-10-18 | $18.74 | $34.52 | 53,200 | — | — |
| 2005-10-17 | $19.46 | $35.85 | 45,900 | — | — |
| 2005-10-14 | $18.87 | $34.76 | 18,700 | — | — |
| 2005-10-13 | $18.82 | $34.67 | 42,400 | — | — |
| 2005-10-12 | $18.76 | $34.56 | 45,600 | — | — |
| 2005-10-11 | $19.35 | $35.64 | 45,800 | — | — |
| 2005-10-10 | $19.26 | $35.48 | 32,900 | — | — |
| 2005-10-07 | $18.86 | $34.74 | 34,100 | — | — |
| 2005-10-06 | $18.34 | $33.78 | 68,300 | — | — |
| 2005-10-05 | $18.89 | $34.80 | 58,700 | — | — |
| 2005-10-04 | $19.12 | $35.22 | 51,400 | — | — |
| 2005-10-03 | $19.68 | $36.25 | 32,900 | — | — |
| 2005-09-30 | $19.88 | $36.62 | 66,500 | — | — |
| 2005-09-29 | $19.72 | $36.33 | 91,100 | — | — |
| 2005-09-28 | $19.44 | $35.81 | 48,200 | — | — |
| 2005-09-27 | $19.01 | $35.02 | 38,500 | — | — |
| 2005-09-26 | $19.66 | $36.21 | 51,600 | — | — |
| 2005-09-23 | $19.54 | $35.99 | 144,500 | — | — |
| 2005-09-22 | $20.21 | $35.06 | 133,100 | — | — |
| 2005-09-21 | $20.32 | $35.25 | 88,700 | — | — |
| 2005-09-20 | $19.83 | $34.40 | 75,100 | — | — |
| 2005-09-19 | $20.14 | $34.94 | 40,600 | — | — |
| 2005-09-16 | $20.31 | $35.23 | 66,300 | — | — |
| 2005-09-15 | $20.58 | $35.70 | 56,900 | — | — |
| 2005-09-14 | $20.50 | $35.56 | 25,400 | — | — |
| 2005-09-13 | $20.30 | $35.21 | 46,700 | — | — |
| 2005-09-12 | $20.18 | $35.01 | 47,600 | — | — |
| 2005-09-09 | $20.50 | $35.56 | 29,800 | — | — |
| 2005-09-08 | $20.19 | $35.02 | 77,000 | — | — |
| 2005-09-07 | $20.39 | $35.37 | 47,600 | — | — |
| 2005-09-06 | $20.43 | $35.44 | 155,100 | — | — |
| 2005-09-02 | $19.86 | $34.45 | 146,900 | — | — |
| 2005-09-01 | $18.62 | $32.30 | 39,400 | — | — |
| 2005-08-31 | $18.53 | $32.14 | 49,200 | — | — |
| 2005-08-30 | $18.01 | $31.24 | 44,800 | — | — |
| 2005-08-29 | $17.90 | $31.05 | 19,100 | — | — |
| 2005-08-26 | $17.82 | $30.91 | 26,000 | — | — |
| 2005-08-25 | $18.17 | $31.52 | 100,800 | — | — |
| 2005-08-24 | $17.54 | $30.43 | 57,300 | — | — |
| 2005-08-23 | $17.75 | $30.79 | 26,300 | — | — |
| 2005-08-22 | $18.16 | $31.50 | 110,400 | — | — |
| 2005-08-19 | $17.70 | $30.70 | 184,800 | — | — |
| 2005-08-18 | $18.16 | $31.50 | 40,500 | — | — |
| 2005-08-17 | $18.55 | $32.18 | 46,900 | — | — |
| 2005-08-16 | $18.45 | $32.01 | 16,500 | — | — |
| 2005-08-15 | $18.80 | $32.61 | 145,900 | — | — |
| 2005-08-12 | $18.05 | $31.31 | 305,800 | — | — |
| 2005-08-11 | $18.05 | $31.31 | 216,600 | — | — |
| 2005-08-10 | $18.45 | $32.01 | 144,700 | — | — |
| 2005-08-09 | $18.78 | $32.58 | 38,700 | — | — |
| 2005-08-08 | $18.60 | $32.27 | 104,400 | — | — |
| 2005-08-05 | $18.89 | $32.77 | 108,200 | — | — |
| 2005-08-04 | $18.82 | $32.65 | 53,400 | — | — |
| 2005-08-03 | $19.13 | $33.18 | 143,900 | — | — |
| 2005-08-02 | $19.08 | $33.10 | 111,100 | — | — |
| 2005-08-01 | $19.15 | $33.22 | 153,800 | — | — |
| 2005-07-29 | $19.27 | $33.43 | 98,800 | — | — |
| 2005-07-28 | $19.34 | $33.55 | 149,500 | — | — |
| 2005-07-27 | $18.81 | $32.63 | 140,400 | — | — |
| 2005-07-26 | $18.61 | $32.28 | 97,600 | — | — |
| 2005-07-25 | $18.60 | $32.27 | 376,500 | — | — |
| 2005-07-22 | $19.10 | $33.13 | 151,500 | — | — |
| 2005-07-21 | $19.60 | $34.00 | 33,500 | — | — |
| 2005-07-20 | $19.65 | $34.09 | 85,400 | — | — |
| 2005-07-19 | $19.74 | $34.24 | 46,200 | — | — |
| 2005-07-18 | $20.07 | $34.82 | 56,900 | — | — |
| 2005-07-15 | $20.10 | $34.87 | 26,500 | — | — |
| 2005-07-14 | $19.92 | $34.56 | 27,700 | — | — |
| 2005-07-13 | $19.99 | $34.68 | 43,700 | — | — |
| 2005-07-12 | $20.08 | $34.83 | 45,100 | — | — |
| 2005-07-11 | $19.99 | $34.68 | 53,000 | — | — |
| 2005-07-08 | $19.37 | $33.60 | 69,000 | — | — |
| 2005-07-07 | $19.60 | $34.00 | 57,000 | — | — |
| 2005-07-06 | $19.31 | $33.50 | 81,900 | — | — |
| 2005-07-05 | $19.81 | $34.36 | 108,300 | — | — |
| 2005-07-01 | $20.80 | $36.08 | 36,400 | — | — |
| 2005-06-30 | $20.43 | $35.44 | 41,100 | — | — |
| 2005-06-29 | $20.28 | $35.18 | 37,600 | — | — |
| 2005-06-28 | $20.10 | $34.87 | 27,200 | — | — |
| 2005-06-27 | $19.94 | $34.59 | 23,800 | — | — |
| 2005-06-24 | $19.85 | $34.43 | 14,300 | — | — |
| 2005-06-23 | $19.65 | $34.09 | 27,000 | — | — |
| 2005-06-22 | $19.94 | $34.59 | 10,300 | — | — |
| 2005-06-21 | $20.18 | $35.01 | 21,700 | — | — |
| 2005-06-20 | $20.17 | $34.99 | 42,100 | — | — |
| 2005-06-17 | $20.00 | $34.69 | 58,200 | — | — |
| 2005-06-16 | $19.86 | $34.45 | 25,500 | — | — |
| 2005-06-15 | $19.70 | $34.17 | 48,000 | — | — |
| 2005-06-14 | $19.74 | $34.24 | 90,700 | — | — |
| 2005-06-13 | $19.20 | $33.31 | 34,300 | — | — |
| 2005-06-10 | $19.19 | $33.29 | 45,200 | — | — |
| 2005-06-09 | $19.03 | $33.01 | 116,300 | — | — |
| 2005-06-08 | $18.58 | $32.23 | 60,400 | — | — |
| 2005-06-07 | $18.65 | $32.35 | 97,000 | — | — |
| 2005-06-06 | $19.01 | $32.98 | 168,600 | — | — |
| 2005-06-03 | $19.58 | $33.97 | 83,000 | — | — |
| 2005-06-02 | $20.09 | $34.85 | 52,300 | — | — |
| 2005-06-01 | $19.35 | $33.57 | 35,400 | — | — |
| 2005-05-31 | $19.17 | $33.25 | 44,200 | — | — |
| 2005-05-27 | $19.54 | $33.90 | 19,300 | — | — |
| 2005-05-26 | $19.20 | $33.31 | 6,700 | — | — |
| 2005-05-25 | $18.99 | $32.94 | 10,800 | — | — |
| 2005-05-24 | $19.05 | $33.05 | 21,700 | — | — |
| 2005-05-23 | $19.27 | $33.43 | 38,700 | — | — |
| 2005-05-20 | $18.91 | $32.80 | 19,800 | — | — |
| 2005-05-19 | $19.39 | $33.64 | 24,400 | — | — |
| 2005-05-18 | $19.18 | $33.27 | 59,100 | — | — |
| 2005-05-17 | $18.38 | $31.88 | 97,400 | — | — |
| 2005-05-16 | $18.89 | $32.77 | 68,700 | — | — |
| 2005-05-13 | $18.60 | $32.27 | 54,800 | — | — |
| 2005-05-12 | $18.92 | $32.82 | 30,000 | — | — |
| 2005-05-11 | $19.65 | $34.09 | 42,500 | — | — |
| 2005-05-10 | $20.32 | $35.25 | 22,100 | — | — |
| 2005-05-09 | $20.36 | $35.32 | 36,400 | — | — |
| 2005-05-06 | $20.07 | $34.82 | 48,000 | — | — |
| 2005-05-05 | $19.81 | $34.36 | 21,500 | — | — |
| 2005-05-04 | $19.95 | $34.61 | 19,400 | — | — |
| 2005-05-03 | $19.07 | $33.08 | 29,200 | — | — |
| 2005-05-02 | $19.04 | $33.03 | 37,100 | — | — |
| 2005-04-29 | $19.12 | $33.17 | 24,700 | — | — |
| 2005-04-28 | $18.70 | $32.44 | 37,100 | — | — |
| 2005-04-27 | $19.38 | $33.62 | 41,400 | — | — |
| 2005-04-26 | $19.31 | $33.50 | 50,400 | — | — |
| 2005-04-25 | $19.30 | $33.48 | 125,000 | — | — |
| 2005-04-22 | $18.87 | $32.73 | 28,400 | — | — |
| 2005-04-21 | $18.95 | $32.87 | 22,200 | — | — |
| 2005-04-20 | $18.90 | $32.79 | 35,900 | — | — |
| 2005-04-19 | $19.20 | $33.31 | 47,800 | — | — |
| 2005-04-18 | $18.80 | $32.61 | 73,400 | — | — |
| 2005-04-15 | $19.35 | $33.57 | 57,300 | — | — |
| 2005-04-14 | $19.44 | $33.72 | 53,400 | — | — |
| 2005-04-13 | $20.11 | $34.88 | 77,800 | — | — |
| 2005-04-12 | $20.15 | $34.95 | 46,600 | — | — |
| 2005-04-11 | $19.25 | $33.39 | 49,400 | — | — |
| 2005-04-08 | $19.06 | $33.06 | 47,100 | — | — |
| 2005-04-07 | $20.00 | $32.66 | 70,000 | — | — |
| 2005-04-06 | $19.52 | $31.87 | 26,000 | — | — |
| 2005-04-05 | $19.41 | $31.69 | 25,200 | — | — |
| 2005-04-04 | $19.51 | $31.86 | 50,400 | — | — |
| 2005-04-01 | $19.13 | $31.24 | 27,500 | — | — |
| 2005-03-31 | $19.14 | $31.25 | 64,400 | — | — |
| 2005-03-30 | $19.21 | $31.37 | 46,100 | — | — |
| 2005-03-29 | $19.00 | $31.02 | 20,200 | — | — |
| 2005-03-28 | $19.15 | $31.27 | 31,100 | — | — |
| 2005-03-24 | $19.09 | $31.17 | 32,300 | — | — |
| 2005-03-23 | $18.70 | $30.53 | 70,400 | — | — |
| 2005-03-22 | $19.10 | $31.19 | 64,300 | — | — |
| 2005-03-21 | $19.20 | $31.35 | 57,600 | — | — |
| 2005-03-18 | $19.55 | $31.92 | 37,800 | — | — |
| 2005-03-17 | $20.15 | $32.90 | 158,900 | — | — |
| 2005-03-16 | $19.60 | $32.00 | 41,200 | — | — |
| 2005-03-15 | $19.66 | $32.10 | 52,900 | — | — |
| 2005-03-14 | $19.92 | $32.52 | 120,000 | — | — |
| 2005-03-11 | $20.40 | $33.31 | 103,400 | — | — |
| 2005-03-10 | $20.33 | $33.19 | 63,900 | — | — |
| 2005-03-09 | $20.94 | $34.19 | 49,200 | — | — |
| 2005-03-08 | $21.10 | $34.45 | 57,600 | — | — |
| 2005-03-07 | $21.45 | $35.02 | 31,200 | — | — |
| 2005-03-04 | $21.84 | $35.66 | 32,100 | — | — |
| 2005-03-03 | $21.35 | $34.86 | 39,200 | — | — |
| 2005-03-02 | $21.49 | $35.09 | 57,100 | — | — |
| 2005-03-01 | $20.98 | $34.26 | 156,800 | — | — |
| 2005-02-28 | $20.81 | $33.98 | 101,500 | — | — |
| 2005-02-25 | $21.65 | $35.35 | 159,600 | — | — |
| 2005-02-24 | $21.97 | $35.87 | 171,500 | — | — |
| 2005-02-23 | $21.03 | $34.34 | 63,300 | — | — |
| 2005-02-22 | $21.09 | $34.44 | 94,000 | — | — |
| 2005-02-18 | $21.35 | $34.86 | 34,600 | — | — |
| 2005-02-17 | $21.48 | $35.07 | 48,900 | — | — |
| 2005-02-16 | $21.11 | $34.47 | 122,500 | — | — |
| 2005-02-15 | $21.20 | $34.61 | 71,500 | — | — |
| 2005-02-14 | $20.72 | $33.83 | 65,600 | — | — |
| 2005-02-11 | $21.31 | $34.79 | 89,000 | — | — |
| 2005-02-10 | $20.62 | $33.67 | 77,900 | — | — |
| 2005-02-09 | $20.30 | $33.15 | 36,800 | — | — |
| 2005-02-08 | $20.16 | $32.92 | 30,100 | — | — |
| 2005-02-07 | $19.79 | $32.31 | 48,700 | — | — |
| 2005-02-04 | $19.55 | $31.92 | 115,700 | — | — |
| 2005-02-03 | $19.15 | $31.27 | 60,900 | — | — |
| 2005-02-02 | $18.75 | $30.61 | 88,100 | — | — |
| 2005-02-01 | $18.48 | $30.17 | 98,300 | — | — |
| 2005-01-31 | $18.90 | $30.86 | 203,400 | — | — |
| 2005-01-28 | $18.58 | $30.34 | 245,100 | — | — |
| 2005-01-27 | $17.94 | $29.29 | 110,000 | — | — |
| 2005-01-26 | $18.01 | $29.41 | 71,400 | — | — |
| 2005-01-25 | $18.00 | $29.39 | 97,900 | — | — |
| 2005-01-24 | $17.48 | $28.54 | 76,500 | — | — |
| 2005-01-21 | $16.42 | $26.81 | 61,300 | — | — |
| 2005-01-20 | $16.16 | $26.39 | 54,600 | — | — |
| 2005-01-19 | $16.57 | $27.06 | 101,300 | — | — |
| 2005-01-18 | $16.75 | $27.35 | 257,800 | — | — |
| 2005-01-14 | $17.50 | $28.57 | 74,500 | — | — |
| 2005-01-13 | $17.90 | $29.23 | 65,200 | — | — |
| 2005-01-12 | $18.02 | $29.42 | 42,100 | — | — |
| 2005-01-11 | $17.92 | $29.26 | 51,500 | — | — |
| 2005-01-10 | $17.71 | $28.92 | 64,500 | — | — |
| 2005-01-07 | $18.14 | $29.62 | 56,600 | — | — |
| 2005-01-06 | $17.91 | $29.24 | 140,200 | — | — |
| 2005-01-05 | $18.24 | $29.78 | 49,100 | — | — |
| 2005-01-04 | $18.60 | $30.37 | 74,000 | — | — |
| 2005-01-03 | $19.30 | $31.51 | 45,600 | — | — |