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
- 1983-10-07 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 | $19.75 | $19.75 | 11,548 | — | — |
| 2005-12-29 | $20.00 | $20.00 | 15,620 | — | — |
| 2005-12-28 | $18.50 | $18.50 | 9,540 | — | — |
| 2005-12-27 | $17.75 | $17.75 | 6,192 | — | — |
| 2005-12-23 | $17.25 | $17.25 | 3,164 | — | — |
| 2005-12-22 | $17.50 | $17.50 | 5,240 | — | — |
| 2005-12-21 | $17.25 | $17.25 | 3,340 | — | — |
| 2005-12-20 | $17.25 | $17.25 | 4,276 | — | — |
| 2005-12-19 | $17.25 | $17.25 | 4,044 | — | — |
| 2005-12-16 | $17.50 | $17.50 | 4,744 | — | — |
| 2005-12-15 | $16.75 | $16.75 | 6,752 | — | — |
| 2005-12-14 | $18.00 | $18.00 | 20,312 | — | — |
| 2005-12-13 | $17.50 | $17.50 | 12,924 | — | — |
| 2005-12-12 | $16.50 | $16.50 | 3,736 | — | — |
| 2005-12-09 | $16.75 | $16.75 | 8,716 | — | — |
| 2005-12-08 | $15.50 | $15.50 | 5,552 | — | — |
| 2005-12-07 | $16.75 | $16.75 | 10,248 | — | — |
| 2005-12-06 | $17.75 | $17.75 | 2,304 | — | — |
| 2005-12-05 | $17.75 | $17.75 | 5,128 | — | — |
| 2005-12-02 | $19.00 | $19.00 | 2,356 | — | — |
| 2005-12-01 | $19.75 | $19.75 | 9,024 | — | — |
| 2005-11-30 | $19.25 | $19.25 | 5,240 | — | — |
| 2005-11-29 | $19.50 | $19.50 | 4,148 | — | — |
| 2005-11-28 | $18.75 | $18.75 | 9,028 | — | — |
| 2005-11-25 | $20.00 | $20.00 | 4,268 | — | — |
| 2005-11-23 | $20.00 | $20.00 | 5,800 | — | — |
| 2005-11-22 | $19.00 | $19.00 | 2,944 | — | — |
| 2005-11-21 | $20.50 | $20.50 | 8,368 | — | — |
| 2005-11-18 | $19.75 | $19.75 | 3,772 | — | — |
| 2005-11-17 | $19.00 | $19.00 | 9,296 | — | — |
| 2005-11-16 | $19.00 | $19.00 | 17,048 | — | — |
| 2005-11-15 | $21.25 | $21.25 | 17,148 | — | — |
| 2005-11-14 | $22.50 | $22.50 | 25,672 | — | — |
| 2005-11-11 | $21.00 | $21.00 | 20,768 | — | — |
| 2005-11-10 | $19.50 | $19.50 | 21,244 | — | — |
| 2005-11-09 | $18.25 | $18.25 | 19,048 | — | — |
| 2005-11-08 | $15.50 | $15.50 | 2,516 | — | — |
| 2005-11-07 | $15.25 | $15.25 | 2,648 | — | — |
| 2005-11-04 | $15.25 | $15.25 | 7,444 | — | — |
| 2005-11-03 | $15.50 | $15.50 | 3,424 | — | — |
| 2005-11-02 | $15.50 | $15.50 | 18,664 | — | — |
| 2005-11-01 | $13.25 | $13.25 | 3,144 | — | — |
| 2005-10-31 | $13.00 | $13.00 | 3,996 | — | — |
| 2005-10-28 | $12.50 | $12.50 | 3,788 | — | — |
| 2005-10-27 | $12.25 | $12.25 | 2,184 | — | — |
| 2005-10-26 | $13.00 | $13.00 | 3,864 | — | — |
| 2005-10-25 | $13.25 | $13.25 | 3,608 | — | — |
| 2005-10-24 | $13.25 | $13.25 | 3,724 | — | — |
| 2005-10-21 | $13.25 | $13.25 | 1,780 | — | — |
| 2005-10-20 | $12.75 | $12.75 | 7,368 | — | — |
| 2005-10-19 | $12.75 | $12.75 | 8,724 | — | — |
| 2005-10-18 | $13.25 | $13.25 | 5,068 | — | — |
| 2005-10-17 | $12.75 | $12.75 | 7,828 | — | — |
| 2005-10-14 | $13.50 | $13.50 | 6,696 | — | — |
| 2005-10-13 | $12.75 | $12.75 | 5,556 | — | — |
| 2005-10-12 | $12.50 | $12.50 | 8,916 | — | — |
| 2005-10-11 | $12.75 | $12.75 | 2,380 | — | — |
| 2005-10-10 | $12.00 | $12.00 | 2,480 | — | — |
| 2005-10-07 | $12.50 | $12.50 | 4,528 | — | — |
| 2005-10-06 | $11.50 | $11.50 | 6,120 | — | — |
| 2005-10-05 | $13.00 | $13.00 | 4,384 | — | — |
| 2005-10-04 | $12.50 | $12.50 | 2,680 | — | — |
| 2005-10-03 | $12.25 | $12.25 | 1,400 | — | — |
| 2005-09-30 | $12.25 | $12.25 | 1,936 | — | — |
| 2005-09-29 | $12.25 | $12.25 | 4,252 | — | — |
| 2005-09-28 | $12.75 | $12.75 | 2,544 | — | — |
| 2005-09-27 | $13.00 | $13.00 | 1,696 | — | — |
| 2005-09-26 | $13.00 | $13.00 | 2,588 | — | — |
| 2005-09-23 | $13.00 | $13.00 | 5,732 | — | — |
| 2005-09-22 | $13.25 | $13.25 | 1,252 | — | — |
| 2005-09-21 | $12.75 | $12.75 | 1,788 | — | — |
| 2005-09-20 | $13.00 | $13.00 | 3,108 | — | — |
| 2005-09-19 | $13.00 | $13.00 | 3,064 | — | — |
| 2005-09-16 | $13.50 | $13.50 | 3,264 | — | — |
| 2005-09-15 | $12.75 | $12.75 | 3,888 | — | — |
| 2005-09-14 | $14.00 | $14.00 | 3,484 | — | — |
| 2005-09-13 | $13.75 | $13.75 | 9,240 | — | — |
| 2005-09-12 | $15.50 | $15.50 | 14,556 | — | — |
| 2005-09-09 | $15.50 | $15.50 | 3,152 | — | — |
| 2005-09-08 | $14.50 | $14.50 | 3,900 | — | — |
| 2005-09-07 | $14.75 | $14.75 | 10,508 | — | — |
| 2005-09-06 | $13.75 | $13.75 | 5,752 | — | — |
| 2005-09-02 | $13.00 | $13.00 | 2,732 | — | — |
| 2005-09-01 | $13.50 | $13.50 | 2,108 | — | — |
| 2005-08-31 | $13.50 | $13.50 | 2,128 | — | — |
| 2005-08-30 | $14.00 | $14.00 | 3,848 | — | — |
| 2005-08-29 | $14.00 | $14.00 | 4,592 | — | — |
| 2005-08-26 | $14.00 | $14.00 | 2,244 | — | — |
| 2005-08-25 | $13.25 | $13.25 | 6,196 | — | — |
| 2005-08-24 | $13.00 | $13.00 | 8,380 | — | — |
| 2005-08-23 | $13.50 | $13.50 | 6,712 | — | — |
| 2005-08-22 | $13.25 | $13.25 | 8,392 | — | — |
| 2005-08-19 | $12.25 | $12.25 | 2,664 | — | — |
| 2005-08-18 | $12.25 | $12.25 | 3,588 | — | — |
| 2005-08-17 | $12.25 | $12.25 | 4,000 | — | — |
| 2005-08-16 | $11.75 | $11.75 | 6,148 | — | — |
| 2005-08-15 | $12.50 | $12.50 | 3,216 | — | — |
| 2005-08-12 | $12.50 | $12.50 | 4,768 | — | — |
| 2005-08-11 | $12.50 | $12.50 | 4,172 | — | — |
| 2005-08-10 | $13.00 | $13.00 | 2,684 | — | — |
| 2005-08-09 | $13.50 | $13.50 | 2,700 | — | — |
| 2005-08-08 | $12.50 | $12.50 | 7,220 | — | — |
| 2005-08-05 | $13.50 | $13.50 | 5,688 | — | — |
| 2005-08-04 | $13.50 | $13.50 | 1,720 | — | — |
| 2005-08-03 | $13.50 | $13.50 | 5,164 | — | — |
| 2005-08-02 | $12.50 | $12.50 | 1,644 | — | — |
| 2005-08-01 | $12.00 | $12.00 | 5,008 | — | — |
| 2005-07-29 | $12.75 | $12.75 | 1,684 | — | — |
| 2005-07-28 | $13.00 | $13.00 | 3,088 | — | — |
| 2005-07-27 | $13.25 | $13.25 | 1,120 | — | — |
| 2005-07-26 | $13.25 | $13.25 | 1,996 | — | — |
| 2005-07-25 | $13.50 | $13.50 | 5,868 | — | — |
| 2005-07-22 | $13.00 | $13.00 | 3,776 | — | — |
| 2005-07-21 | $12.75 | $12.75 | 3,800 | — | — |
| 2005-07-20 | $13.50 | $13.50 | 9,352 | — | — |
| 2005-07-19 | $13.00 | $13.00 | 6,500 | — | — |
| 2005-07-18 | $14.00 | $14.00 | 5,760 | — | — |
| 2005-07-15 | $14.50 | $14.50 | 10,580 | — | — |
| 2005-07-14 | $15.00 | $15.00 | 11,700 | — | — |
| 2005-07-13 | $12.25 | $12.25 | 11,432 | — | — |
| 2005-07-12 | $11.50 | $11.50 | 9,988 | — | — |
| 2005-07-11 | $11.50 | $11.50 | 7,044 | — | — |
| 2005-07-08 | $12.00 | $12.00 | 7,476 | — | — |
| 2005-07-07 | $12.50 | $12.50 | 14,980 | — | — |
| 2005-07-06 | $11.25 | $11.25 | 10,120 | — | — |
| 2005-07-05 | $10.50 | $10.50 | 4,580 | — | — |
| 2005-07-01 | $9.25 | $9.25 | 5,688 | — | — |
| 2005-06-30 | $9.50 | $9.50 | 4,896 | — | — |
| 2005-06-29 | $9.75 | $9.75 | 2,020 | — | — |
| 2005-06-28 | $9.25 | $9.25 | 3,372 | — | — |
| 2005-06-27 | $10.50 | $10.50 | 7,016 | — | — |
| 2005-06-24 | $10.75 | $10.75 | 6,756 | — | — |
| 2005-06-23 | $10.50 | $10.50 | 15,692 | — | — |
| 2005-06-22 | $10.25 | $10.25 | 9,980 | — | — |
| 2005-06-21 | $10.50 | $10.50 | 6,292 | — | — |
| 2005-06-20 | $10.75 | $10.75 | 1,744 | — | — |
| 2005-06-17 | $11.00 | $11.00 | 1,640 | — | — |
| 2005-06-16 | $11.00 | $11.00 | 3,608 | — | — |
| 2005-06-15 | $11.25 | $11.25 | 2,660 | — | — |
| 2005-06-14 | $11.75 | $11.75 | 4,600 | — | — |
| 2005-06-13 | $12.00 | $12.00 | 2,848 | — | — |
| 2005-06-10 | $12.25 | $12.25 | 6,860 | — | — |
| 2005-06-09 | $13.50 | $13.50 | 880 | — | — |
| 2005-06-08 | $13.00 | $13.00 | 2,592 | — | — |
| 2005-06-07 | $13.25 | $13.25 | 4,748 | — | — |
| 2005-06-06 | $13.75 | $13.75 | 1,724 | — | — |
| 2005-06-03 | $14.25 | $14.25 | 4,352 | — | — |
| 2005-06-02 | $13.75 | $13.75 | 5,244 | — | — |
| 2005-06-01 | $13.25 | $13.25 | 2,708 | — | — |
| 2005-05-31 | $14.00 | $14.00 | 3,356 | — | — |
| 2005-05-27 | $14.75 | $14.75 | 1,496 | — | — |
| 2005-05-26 | $15.00 | $15.00 | 3,196 | — | — |
| 2005-05-25 | $15.00 | $15.00 | 6,020 | — | — |
| 2005-05-24 | $15.00 | $15.00 | 4,808 | — | — |
| 2005-05-23 | $16.25 | $16.25 | 2,524 | — | — |
| 2005-05-20 | $16.25 | $16.25 | 2,280 | — | — |
| 2005-05-19 | $16.25 | $16.25 | 4,848 | — | — |
| 2005-05-18 | $16.25 | $16.25 | 6,504 | — | — |
| 2005-05-17 | $15.75 | $15.75 | 8,768 | — | — |
| 2005-05-16 | $14.75 | $14.75 | 2,560 | — | — |
| 2005-05-13 | $14.50 | $14.50 | 5,348 | — | — |
| 2005-05-12 | $14.50 | $14.50 | 3,916 | — | — |
| 2005-05-11 | $13.50 | $13.50 | 6,452 | — | — |
| 2005-05-10 | $13.25 | $13.25 | 5,792 | — | — |
| 2005-05-09 | $12.75 | $12.75 | 3,160 | — | — |
| 2005-05-06 | $12.50 | $12.50 | 2,168 | — | — |
| 2005-05-05 | $12.50 | $12.50 | 2,200 | — | — |
| 2005-05-04 | $12.25 | $12.25 | 10,704 | — | — |
| 2005-05-03 | $12.50 | $12.50 | 4,696 | — | — |
| 2005-05-02 | $12.50 | $12.50 | 1,388 | — | — |
| 2005-04-29 | $12.50 | $12.50 | 1,616 | — | — |
| 2005-04-28 | $12.25 | $12.25 | 2,780 | — | — |
| 2005-04-27 | $13.00 | $13.00 | 4,372 | — | — |
| 2005-04-26 | $13.00 | $13.00 | 7,620 | — | — |
| 2005-04-25 | $13.25 | $13.25 | 12,788 | — | — |
| 2005-04-22 | $11.50 | $11.50 | 5,476 | — | — |
| 2005-04-21 | $12.25 | $12.25 | 12,292 | — | — |
| 2005-04-20 | $12.00 | $12.00 | 7,832 | — | — |
| 2005-04-19 | $11.75 | $11.75 | 5,168 | — | — |
| 2005-04-18 | $12.25 | $12.25 | 6,768 | — | — |
| 2005-04-15 | $12.00 | $12.00 | 6,564 | — | — |
| 2005-04-14 | $13.25 | $13.25 | 10,680 | — | — |
| 2005-04-13 | $13.75 | $13.75 | 5,948 | — | — |
| 2005-04-12 | $13.75 | $13.75 | 6,400 | — | — |
| 2005-04-11 | $14.00 | $14.00 | 4,136 | — | — |
| 2005-04-08 | $14.00 | $14.00 | 3,548 | — | — |
| 2005-04-07 | $15.00 | $15.00 | 3,888 | — | — |
| 2005-04-06 | $16.00 | $16.00 | 6,636 | — | — |
| 2005-04-05 | $14.75 | $14.75 | 3,140 | — | — |
| 2005-04-04 | $15.50 | $15.50 | 3,108 | — | — |
| 2005-04-01 | $15.25 | $15.25 | 1,240 | — | — |
| 2005-03-31 | $15.75 | $15.75 | 1,100 | — | — |
| 2005-03-30 | $16.00 | $16.00 | 2,848 | — | — |
| 2005-03-29 | $16.25 | $16.25 | 2,008 | — | — |
| 2005-03-28 | $16.75 | $16.75 | 5,504 | — | — |
| 2005-03-24 | $16.25 | $16.25 | 8,708 | — | — |
| 2005-03-23 | $13.75 | $13.75 | 7,024 | — | — |
| 2005-03-22 | $15.75 | $15.75 | 4,756 | — | — |
| 2005-03-21 | $17.00 | $17.00 | 2,212 | — | — |
| 2005-03-18 | $16.50 | $16.50 | 1,624 | — | — |
| 2005-03-17 | $17.00 | $17.00 | 3,208 | — | — |
| 2005-03-16 | $16.50 | $16.50 | 952 | — | — |
| 2005-03-15 | $16.75 | $16.75 | 868 | — | — |
| 2005-03-14 | $17.50 | $17.50 | 1,372 | — | — |
| 2005-03-11 | $17.00 | $17.00 | 4,256 | — | — |
| 2005-03-10 | $18.25 | $18.25 | 10,576 | — | — |
| 2005-03-09 | $17.75 | $17.75 | 4,000 | — | — |
| 2005-03-08 | $18.00 | $18.00 | 1,784 | — | — |
| 2005-03-07 | $17.50 | $17.50 | 4,724 | — | — |
| 2005-03-04 | $18.25 | $18.25 | 6,004 | — | — |
| 2005-03-03 | $17.00 | $17.00 | 1,952 | — | — |
| 2005-03-02 | $16.25 | $16.25 | 3,200 | — | — |
| 2005-03-01 | $17.25 | $17.25 | 1,824 | — | — |
| 2005-02-28 | $17.00 | $17.00 | 1,664 | — | — |
| 2005-02-25 | $17.50 | $17.50 | 2,640 | — | — |
| 2005-02-24 | $18.00 | $18.00 | 5,456 | — | — |
| 2005-02-23 | $18.25 | $18.25 | 2,836 | — | — |
| 2005-02-22 | $17.50 | $17.50 | 11,976 | — | — |
| 2005-02-18 | $16.25 | $16.25 | 1,264 | — | — |
| 2005-02-17 | $16.75 | $16.75 | 4,552 | — | — |
| 2005-02-16 | $17.50 | $17.50 | 2,732 | — | — |
| 2005-02-15 | $17.25 | $17.25 | 1,284 | — | — |
| 2005-02-14 | $17.75 | $17.75 | 3,704 | — | — |
| 2005-02-11 | $17.75 | $17.75 | 3,512 | — | — |
| 2005-02-10 | $18.50 | $18.50 | 1,268 | — | — |
| 2005-02-09 | $18.75 | $18.75 | 2,424 | — | — |
| 2005-02-08 | $18.25 | $18.25 | 3,220 | — | — |
| 2005-02-07 | $18.00 | $18.00 | 2,744 | — | — |
| 2005-02-04 | $19.00 | $19.00 | 1,536 | — | — |
| 2005-02-03 | $18.50 | $18.50 | 8,864 | — | — |
| 2005-02-02 | $18.25 | $18.25 | 1,120 | — | — |
| 2005-02-01 | $19.25 | $19.25 | 10,424 | — | — |
| 2005-01-31 | $18.50 | $18.50 | 5,712 | — | — |
| 2005-01-28 | $18.75 | $18.75 | 7,192 | — | — |
| 2005-01-27 | $18.75 | $18.75 | 3,576 | — | — |
| 2005-01-26 | $18.25 | $18.25 | 2,176 | — | — |
| 2005-01-25 | $18.25 | $18.25 | 2,776 | — | — |
| 2005-01-24 | $18.25 | $18.25 | 9,056 | — | — |
| 2005-01-21 | $19.00 | $19.00 | 7,424 | — | — |
| 2005-01-20 | $19.50 | $19.50 | 4,196 | — | — |
| 2005-01-19 | $19.75 | $19.75 | 5,384 | — | — |
| 2005-01-18 | $20.50 | $20.50 | 5,388 | — | — |
| 2005-01-14 | $20.50 | $20.50 | 5,448 | — | — |
| 2005-01-13 | $20.00 | $20.00 | 3,052 | — | — |
| 2005-01-12 | $20.00 | $20.00 | 3,928 | — | — |
| 2005-01-11 | $20.25 | $20.25 | 4,512 | — | — |
| 2005-01-10 | $21.25 | $21.25 | 7,404 | — | — |
| 2005-01-07 | $21.50 | $21.50 | 11,740 | — | — |
| 2005-01-06 | $21.25 | $21.25 | 4,160 | — | — |
| 2005-01-05 | $21.25 | $21.25 | 5,492 | — | — |
| 2005-01-04 | $21.25 | $21.25 | 10,088 | — | — |
| 2005-01-03 | $20.50 | $20.50 | 8,424 | — | — |