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
- 1987-03-03 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 | $17.63 | $19.54 | 20,400 | — | — |
| 2005-12-29 | $18.41 | $20.41 | 19,600 | — | — |
| 2005-12-28 | $18.73 | $20.76 | 18,400 | — | — |
| 2005-12-27 | $18.73 | $20.76 | 19,733 | — | — |
| 2005-12-23 | $18.67 | $20.70 | 15,600 | — | — |
| 2005-12-22 | $18.86 | $20.91 | 24,400 | — | — |
| 2005-12-21 | $18.79 | $20.82 | 13,467 | — | — |
| 2005-12-20 | $18.98 | $21.03 | 46,667 | — | — |
| 2005-12-19 | $19.67 | $21.80 | 90,400 | — | — |
| 2005-12-16 | $19.58 | $21.70 | 82,000 | — | — |
| 2005-12-15 | $19.39 | $21.49 | 84,800 | — | — |
| 2005-12-14 | $19.76 | $21.91 | 28,133 | — | — |
| 2005-12-13 | $19.46 | $21.57 | 39,733 | — | — |
| 2005-12-12 | $18.92 | $20.97 | 26,533 | — | — |
| 2005-12-09 | $18.56 | $20.57 | 30,533 | — | — |
| 2005-12-08 | $18.60 | $20.62 | 14,267 | — | — |
| 2005-12-07 | $18.46 | $20.46 | 22,400 | — | — |
| 2005-12-06 | $18.43 | $20.43 | 36,400 | — | — |
| 2005-12-05 | $18.00 | $19.95 | 36,400 | — | — |
| 2005-12-02 | $18.27 | $20.25 | 22,000 | — | — |
| 2005-12-01 | $17.88 | $19.82 | 53,867 | — | — |
| 2005-11-30 | $17.29 | $19.16 | 52,800 | — | — |
| 2005-11-29 | $16.73 | $18.54 | 32,800 | — | — |
| 2005-11-28 | $16.65 | $18.46 | 27,200 | — | — |
| 2005-11-25 | $16.80 | $18.62 | 6,800 | — | — |
| 2005-11-23 | $16.80 | $18.62 | 25,733 | — | — |
| 2005-11-22 | $16.80 | $18.62 | 19,600 | — | — |
| 2005-11-21 | $16.82 | $18.65 | 24,400 | — | — |
| 2005-11-18 | $16.82 | $18.64 | 19,600 | — | — |
| 2005-11-17 | $16.69 | $18.50 | 25,733 | — | — |
| 2005-11-16 | $16.23 | $17.99 | 32,400 | — | — |
| 2005-11-15 | $16.10 | $17.85 | 15,600 | — | — |
| 2005-11-14 | $16.50 | $18.29 | 27,600 | — | — |
| 2005-11-11 | $17.17 | $19.04 | 34,667 | — | — |
| 2005-11-10 | $17.36 | $19.25 | 42,133 | — | — |
| 2005-11-09 | $17.45 | $19.34 | 43,333 | — | — |
| 2005-11-08 | $17.10 | $18.95 | 33,200 | — | — |
| 2005-11-07 | $16.94 | $18.78 | 152,133 | — | — |
| 2005-11-04 | $15.60 | $17.29 | 22,667 | — | — |
| 2005-11-03 | $15.86 | $17.57 | 17,067 | — | — |
| 2005-11-02 | $15.67 | $17.37 | 29,333 | — | — |
| 2005-11-01 | $15.25 | $16.90 | 12,400 | — | — |
| 2005-10-31 | $15.58 | $17.27 | 27,733 | — | — |
| 2005-10-28 | $14.84 | $16.45 | 9,067 | — | — |
| 2005-10-27 | $14.72 | $16.32 | 7,733 | — | — |
| 2005-10-26 | $14.93 | $16.55 | 5,333 | — | — |
| 2005-10-25 | $14.99 | $16.62 | 13,200 | — | — |
| 2005-10-24 | $14.99 | $16.61 | 14,533 | — | — |
| 2005-10-21 | $14.51 | $16.08 | 17,200 | — | — |
| 2005-10-20 | $14.15 | $15.68 | 9,200 | — | — |
| 2005-10-19 | $14.49 | $16.06 | 21,600 | — | — |
| 2005-10-18 | $14.04 | $15.56 | 10,800 | — | — |
| 2005-10-17 | $14.18 | $15.71 | 17,867 | — | — |
| 2005-10-14 | $14.20 | $15.74 | 16,800 | — | — |
| 2005-10-13 | $14.14 | $15.67 | 22,933 | — | — |
| 2005-10-12 | $14.15 | $15.68 | 23,600 | — | — |
| 2005-10-11 | $14.11 | $15.64 | 12,933 | — | — |
| 2005-10-10 | $14.20 | $15.74 | 6,667 | — | — |
| 2005-10-07 | $14.29 | $15.84 | 26,267 | — | — |
| 2005-10-06 | $13.87 | $15.37 | 40,533 | — | — |
| 2005-10-05 | $13.99 | $15.50 | 49,067 | — | — |
| 2005-10-04 | $14.31 | $15.86 | 13,733 | — | — |
| 2005-10-03 | $14.18 | $15.71 | 37,200 | — | — |
| 2005-09-30 | $13.73 | $15.22 | 20,933 | — | — |
| 2005-09-29 | $13.80 | $15.30 | 110,667 | — | — |
| 2005-09-28 | $13.91 | $15.42 | 66,800 | — | — |
| 2005-09-27 | $14.08 | $15.58 | 57,333 | — | — |
| 2005-09-26 | $14.49 | $16.04 | 10,667 | — | — |
| 2005-09-23 | $14.44 | $15.98 | 9,600 | — | — |
| 2005-09-22 | $14.05 | $15.55 | 19,867 | — | — |
| 2005-09-21 | $14.20 | $15.71 | 20,267 | — | — |
| 2005-09-20 | $14.51 | $16.06 | 25,867 | — | — |
| 2005-09-19 | $14.45 | $15.99 | 13,733 | — | — |
| 2005-09-16 | $14.60 | $16.15 | 76,800 | — | — |
| 2005-09-15 | $14.01 | $15.50 | 48,133 | — | — |
| 2005-09-14 | $14.27 | $15.79 | 49,200 | — | — |
| 2005-09-13 | $14.74 | $16.31 | 34,400 | — | — |
| 2005-09-12 | $14.84 | $16.42 | 36,933 | — | — |
| 2005-09-09 | $15.36 | $17.00 | 17,867 | — | — |
| 2005-09-08 | $15.55 | $17.21 | 28,800 | — | — |
| 2005-09-07 | $15.89 | $17.59 | 66,933 | — | — |
| 2005-09-06 | $15.65 | $17.31 | 19,733 | — | — |
| 2005-09-02 | $15.32 | $16.95 | 22,000 | — | — |
| 2005-09-01 | $15.29 | $16.92 | 92,000 | — | — |
| 2005-08-31 | $15.00 | $16.60 | 43,067 | — | — |
| 2005-08-30 | $14.26 | $15.78 | 18,267 | — | — |
| 2005-08-29 | $14.45 | $15.99 | 32,267 | — | — |
| 2005-08-26 | $14.25 | $15.77 | 27,067 | — | — |
| 2005-08-25 | $13.84 | $15.31 | 27,200 | — | — |
| 2005-08-24 | $13.95 | $15.44 | 23,067 | — | — |
| 2005-08-23 | $13.91 | $15.40 | 28,533 | — | — |
| 2005-08-22 | $13.89 | $15.37 | 38,133 | — | — |
| 2005-08-19 | $14.34 | $15.87 | 27,067 | — | — |
| 2005-08-18 | $13.70 | $15.16 | 76,667 | — | — |
| 2005-08-17 | $13.82 | $15.30 | 74,267 | — | — |
| 2005-08-16 | $14.19 | $15.70 | 63,867 | — | — |
| 2005-08-15 | $14.26 | $15.78 | 43,467 | — | — |
| 2005-08-12 | $14.63 | $16.18 | 104,800 | — | — |
| 2005-08-11 | $14.95 | $16.54 | 82,667 | — | — |
| 2005-08-10 | $14.68 | $16.24 | 98,000 | — | — |
| 2005-08-09 | $13.64 | $15.09 | 151,200 | — | — |
| 2005-08-08 | $14.87 | $16.46 | 200,800 | — | — |
| 2005-08-05 | $17.17 | $19.01 | 44,933 | — | — |
| 2005-08-04 | $17.48 | $19.34 | 24,267 | — | — |
| 2005-08-03 | $17.72 | $19.60 | 17,600 | — | — |
| 2005-08-02 | $17.96 | $19.87 | 16,933 | — | — |
| 2005-08-01 | $17.69 | $19.58 | 56,133 | — | — |
| 2005-07-29 | $18.38 | $20.33 | 23,467 | — | — |
| 2005-07-28 | $18.35 | $20.31 | 36,400 | — | — |
| 2005-07-27 | $18.30 | $20.25 | 75,733 | — | — |
| 2005-07-26 | $17.70 | $19.59 | 40,000 | — | — |
| 2005-07-25 | $17.15 | $18.98 | 32,800 | — | — |
| 2005-07-22 | $17.03 | $18.84 | 28,933 | — | — |
| 2005-07-21 | $16.36 | $18.10 | 25,200 | — | — |
| 2005-07-20 | $16.45 | $18.20 | 27,867 | — | — |
| 2005-07-19 | $16.64 | $18.42 | 19,333 | — | — |
| 2005-07-18 | $16.70 | $18.48 | 34,267 | — | — |
| 2005-07-15 | $16.50 | $18.26 | 25,200 | — | — |
| 2005-07-14 | $16.22 | $17.95 | 227,333 | — | — |
| 2005-07-13 | $16.18 | $17.91 | 31,600 | — | — |
| 2005-07-12 | $16.22 | $17.95 | 66,400 | — | — |
| 2005-07-11 | $16.16 | $17.89 | 810,533 | — | — |
| 2005-07-08 | $16.50 | $18.26 | 48,533 | — | — |
| 2005-07-07 | $16.46 | $18.21 | 42,267 | — | — |
| 2005-07-06 | $16.70 | $18.48 | 19,867 | — | — |
| 2005-07-05 | $16.61 | $18.38 | 40,133 | — | — |
| 2005-07-01 | $15.92 | $17.61 | 26,000 | — | — |
| 2005-06-30 | $15.68 | $17.36 | 23,733 | — | — |
| 2005-06-29 | $15.46 | $17.11 | 11,200 | — | — |
| 2005-06-28 | $15.00 | $16.60 | 39,733 | — | — |
| 2005-06-27 | $14.93 | $16.52 | 23,867 | — | — |
| 2005-06-24 | $15.19 | $16.81 | 25,467 | — | — |
| 2005-06-23 | $15.38 | $17.01 | 13,467 | — | — |
| 2005-06-22 | $15.38 | $17.01 | 14,933 | — | — |
| 2005-06-21 | $15.26 | $16.88 | 27,867 | — | — |
| 2005-06-20 | $15.49 | $17.14 | 16,133 | — | — |
| 2005-06-17 | $15.64 | $17.31 | 44,800 | — | — |
| 2005-06-16 | $15.60 | $17.26 | 16,400 | — | — |
| 2005-06-15 | $15.44 | $17.08 | 24,400 | — | — |
| 2005-06-14 | $15.27 | $16.90 | 16,000 | — | — |
| 2005-06-13 | $15.23 | $16.85 | 15,200 | — | — |
| 2005-06-10 | $15.00 | $16.60 | 12,533 | — | — |
| 2005-06-09 | $14.81 | $16.39 | 14,933 | — | — |
| 2005-06-08 | $14.64 | $16.20 | 26,133 | — | — |
| 2005-06-07 | $14.48 | $16.02 | 21,067 | — | — |
| 2005-06-06 | $13.97 | $15.46 | 28,533 | — | — |
| 2005-06-03 | $14.15 | $15.65 | 14,667 | — | — |
| 2005-06-02 | $14.11 | $15.61 | 32,133 | — | — |
| 2005-06-01 | $13.85 | $15.33 | 60,533 | — | — |
| 2005-05-31 | $13.43 | $14.86 | 28,133 | — | — |
| 2005-05-27 | $12.89 | $14.26 | 77,733 | — | — |
| 2005-05-26 | $12.94 | $14.32 | 52,400 | — | — |
| 2005-05-25 | $13.59 | $15.04 | 21,333 | — | — |
| 2005-05-24 | $13.92 | $15.40 | 17,600 | — | — |
| 2005-05-23 | $14.06 | $15.56 | 13,200 | — | — |
| 2005-05-20 | $14.06 | $15.56 | 9,467 | — | — |
| 2005-05-19 | $14.16 | $15.67 | 56,800 | — | — |
| 2005-05-18 | $14.18 | $15.69 | 38,933 | — | — |
| 2005-05-17 | $13.65 | $15.11 | 51,733 | — | — |
| 2005-05-16 | $13.54 | $14.98 | 42,133 | — | — |
| 2005-05-13 | $13.88 | $15.36 | 27,733 | — | — |
| 2005-05-12 | $14.05 | $15.55 | 33,733 | — | — |
| 2005-05-11 | $14.05 | $15.55 | 50,000 | — | — |
| 2005-05-10 | $13.98 | $15.47 | 35,600 | — | — |
| 2005-05-09 | $14.10 | $15.60 | 22,400 | — | — |
| 2005-05-06 | $13.43 | $14.86 | 28,667 | — | — |
| 2005-05-05 | $13.95 | $15.44 | 59,200 | — | — |
| 2005-05-04 | $13.61 | $15.06 | 25,200 | — | — |
| 2005-05-03 | $13.25 | $14.66 | 42,667 | — | — |
| 2005-05-02 | $13.35 | $14.77 | 23,600 | — | — |
| 2005-04-29 | $13.24 | $14.65 | 41,467 | — | — |
| 2005-04-28 | $13.13 | $14.52 | 22,267 | — | — |
| 2005-04-27 | $13.51 | $14.95 | 26,267 | — | — |
| 2005-04-26 | $13.46 | $14.90 | 32,933 | — | — |
| 2005-04-25 | $13.54 | $14.98 | 70,133 | — | — |
| 2005-04-22 | $13.80 | $15.27 | 61,733 | — | — |
| 2005-04-21 | $14.84 | $16.43 | 31,733 | — | — |
| 2005-04-20 | $14.72 | $16.29 | 57,333 | — | — |
| 2005-04-19 | $15.49 | $17.14 | 61,200 | — | — |
| 2005-04-18 | $15.17 | $16.79 | 50,667 | — | — |
| 2005-04-15 | $15.56 | $17.22 | 40,533 | — | — |
| 2005-04-14 | $16.03 | $17.74 | 58,667 | — | — |
| 2005-04-13 | $16.16 | $17.89 | 44,800 | — | — |
| 2005-04-12 | $16.02 | $17.72 | 40,533 | — | — |
| 2005-04-11 | $15.72 | $17.39 | 68,533 | — | — |
| 2005-04-08 | $15.67 | $17.34 | 33,867 | — | — |
| 2005-04-07 | $15.43 | $17.07 | 107,200 | — | — |
| 2005-04-06 | $15.62 | $17.29 | 27,733 | — | — |
| 2005-04-05 | $15.30 | $16.93 | 82,667 | — | — |
| 2005-04-04 | $15.63 | $17.29 | 50,133 | — | — |
| 2005-04-01 | $15.94 | $17.64 | 84,000 | — | — |
| 2005-03-31 | $16.83 | $18.62 | 86,667 | — | — |
| 2005-03-30 | $17.02 | $18.84 | 106,400 | — | — |
| 2005-03-29 | $16.07 | $17.78 | 88,000 | — | — |
| 2005-03-28 | $15.80 | $17.48 | 57,067 | — | — |
| 2005-03-24 | $15.62 | $17.28 | 36,800 | — | — |
| 2005-03-23 | $15.60 | $17.22 | 69,600 | — | — |
| 2005-03-22 | $15.56 | $17.18 | 82,933 | — | — |
| 2005-03-21 | $15.45 | $17.06 | 113,867 | — | — |
| 2005-03-18 | $14.81 | $16.35 | 48,533 | — | — |
| 2005-03-17 | $15.15 | $16.73 | 20,800 | — | — |
| 2005-03-16 | $14.75 | $16.28 | 33,867 | — | — |
| 2005-03-15 | $15.09 | $16.66 | 53,600 | — | — |
| 2005-03-14 | $14.78 | $16.32 | 30,667 | — | — |
| 2005-03-11 | $14.76 | $16.30 | 34,667 | — | — |
| 2005-03-10 | $14.82 | $16.36 | 64,533 | — | — |
| 2005-03-09 | $15.53 | $17.14 | 44,533 | — | — |
| 2005-03-08 | $15.53 | $17.14 | 29,600 | — | — |
| 2005-03-07 | $15.48 | $17.08 | 80,533 | — | — |
| 2005-03-04 | $15.92 | $17.57 | 150,400 | — | — |
| 2005-03-03 | $15.19 | $16.76 | 176,000 | — | — |
| 2005-03-02 | $14.87 | $16.41 | 80,267 | — | — |
| 2005-03-01 | $15.00 | $16.55 | 108,800 | — | — |
| 2005-02-28 | $14.60 | $16.11 | 47,467 | — | — |
| 2005-02-25 | $14.33 | $15.82 | 40,800 | — | — |
| 2005-02-24 | $13.91 | $15.36 | 39,733 | — | — |
| 2005-02-23 | $13.79 | $15.22 | 64,533 | — | — |
| 2005-02-22 | $13.37 | $14.76 | 92,800 | — | — |
| 2005-02-18 | $13.69 | $15.11 | 39,733 | — | — |
| 2005-02-17 | $13.93 | $15.38 | 28,533 | — | — |
| 2005-02-16 | $13.82 | $15.26 | 32,533 | — | — |
| 2005-02-15 | $13.65 | $15.07 | 28,800 | — | — |
| 2005-02-14 | $13.97 | $15.42 | 29,067 | — | — |
| 2005-02-11 | $13.98 | $15.43 | 34,400 | — | — |
| 2005-02-10 | $13.52 | $14.92 | 32,000 | — | — |
| 2005-02-09 | $13.80 | $15.23 | 20,000 | — | — |
| 2005-02-08 | $13.94 | $15.39 | 19,467 | — | — |
| 2005-02-07 | $14.14 | $15.60 | 94,933 | — | — |
| 2005-02-04 | $13.96 | $15.41 | 45,067 | — | — |
| 2005-02-03 | $13.56 | $14.97 | 21,333 | — | — |
| 2005-02-02 | $13.53 | $14.93 | 22,933 | — | — |
| 2005-02-01 | $13.56 | $14.96 | 38,133 | — | — |
| 2005-01-31 | $13.49 | $14.89 | 78,133 | — | — |
| 2005-01-28 | $12.99 | $14.34 | 37,867 | — | — |
| 2005-01-27 | $13.06 | $14.41 | 44,800 | — | — |
| 2005-01-26 | $12.83 | $14.16 | 30,133 | — | — |
| 2005-01-25 | $12.68 | $13.99 | 38,400 | — | — |
| 2005-01-24 | $12.37 | $13.65 | 33,067 | — | — |
| 2005-01-21 | $12.53 | $13.82 | 57,600 | — | — |
| 2005-01-20 | $12.62 | $13.93 | 42,667 | — | — |
| 2005-01-19 | $12.94 | $14.28 | 66,933 | — | — |
| 2005-01-18 | $12.70 | $14.02 | 85,600 | — | — |
| 2005-01-14 | $12.09 | $13.34 | 14,933 | — | — |
| 2005-01-13 | $12.11 | $13.37 | 98,667 | — | — |
| 2005-01-12 | $12.19 | $13.45 | 39,200 | — | — |
| 2005-01-11 | $12.56 | $13.87 | 26,667 | — | — |
| 2005-01-10 | $12.66 | $13.97 | 29,867 | — | — |
| 2005-01-07 | $12.61 | $13.92 | 26,933 | — | — |
| 2005-01-06 | $12.83 | $14.16 | 57,600 | — | — |
| 2005-01-05 | $12.86 | $14.20 | 108,000 | — | — |
| 2005-01-04 | $13.07 | $14.42 | 98,933 | — | — |
| 2005-01-03 | $13.61 | $15.02 | 141,600 | — | — |