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
- 1987-05-19 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 | $21.48 | $21.48 | 34,633 | — | — |
| 2005-12-29 | $21.90 | $21.90 | 38,017 | — | — |
| 2005-12-28 | $21.84 | $21.84 | 46,950 | — | — |
| 2005-12-27 | $21.30 | $21.30 | 52,683 | — | — |
| 2005-12-23 | $21.66 | $21.66 | 48,600 | — | — |
| 2005-12-22 | $21.48 | $21.48 | 42,300 | — | — |
| 2005-12-21 | $21.24 | $21.24 | 51,850 | — | — |
| 2005-12-20 | $20.22 | $20.22 | 30,967 | — | — |
| 2005-12-19 | $21.12 | $21.12 | 130,617 | — | — |
| 2005-12-16 | $21.66 | $21.66 | 97,733 | — | — |
| 2005-12-15 | $21.60 | $21.60 | 143,883 | — | — |
| 2005-12-14 | $20.76 | $20.76 | 124,683 | — | — |
| 2005-12-13 | $20.28 | $20.28 | 85,883 | — | — |
| 2005-12-12 | $20.34 | $20.34 | 78,033 | — | — |
| 2005-12-09 | $19.68 | $19.68 | 91,650 | — | — |
| 2005-12-08 | $20.04 | $20.04 | 76,233 | — | — |
| 2005-12-07 | $20.04 | $20.04 | 124,900 | — | — |
| 2005-12-06 | $20.64 | $20.64 | 70,633 | — | — |
| 2005-12-05 | $20.58 | $20.58 | 63,950 | — | — |
| 2005-12-02 | $20.40 | $20.40 | 90,283 | — | — |
| 2005-12-01 | $19.56 | $19.56 | 96,900 | — | — |
| 2005-11-30 | $19.80 | $19.80 | 95,550 | — | — |
| 2005-11-29 | $18.30 | $18.30 | 52,333 | — | — |
| 2005-11-28 | $17.46 | $17.46 | 45,683 | — | — |
| 2005-11-25 | $17.28 | $17.28 | 19,233 | — | — |
| 2005-11-23 | $17.40 | $17.40 | 36,450 | — | — |
| 2005-11-22 | $17.34 | $17.34 | 44,100 | — | — |
| 2005-11-21 | $17.46 | $17.46 | 51,450 | — | — |
| 2005-11-18 | $18.12 | $18.12 | 55,800 | — | — |
| 2005-11-17 | $18.06 | $18.06 | 48,967 | — | — |
| 2005-11-16 | $18.06 | $18.06 | 40,733 | — | — |
| 2005-11-15 | $18.42 | $18.42 | 73,633 | — | — |
| 2005-11-14 | $18.48 | $18.48 | 42,317 | — | — |
| 2005-11-11 | $18.48 | $18.48 | 58,700 | — | — |
| 2005-11-10 | $19.08 | $19.08 | 201,000 | — | — |
| 2005-11-09 | $18.66 | $18.66 | 202,233 | — | — |
| 2005-11-08 | $18.30 | $18.30 | 84,400 | — | — |
| 2005-11-07 | $18.06 | $18.06 | 180,267 | — | — |
| 2005-11-04 | $17.16 | $17.16 | 86,700 | — | — |
| 2005-11-03 | $16.26 | $16.26 | 108,300 | — | — |
| 2005-11-02 | $15.60 | $15.60 | 117,367 | — | — |
| 2005-11-01 | $15.96 | $15.96 | 59,350 | — | — |
| 2005-10-31 | $15.36 | $15.36 | 31,650 | — | — |
| 2005-10-28 | $15.60 | $15.60 | 18,383 | — | — |
| 2005-10-27 | $15.24 | $15.24 | 43,667 | — | — |
| 2005-10-26 | $15.30 | $15.30 | 28,117 | — | — |
| 2005-10-25 | $14.40 | $14.40 | 16,000 | — | — |
| 2005-10-24 | $14.04 | $14.04 | 17,100 | — | — |
| 2005-10-21 | $13.62 | $13.62 | 33,700 | — | — |
| 2005-10-20 | $14.10 | $14.10 | 9,267 | — | — |
| 2005-10-19 | $14.28 | $14.28 | 15,617 | — | — |
| 2005-10-18 | $14.70 | $14.70 | 28,300 | — | — |
| 2005-10-17 | $14.28 | $14.28 | 12,950 | — | — |
| 2005-10-14 | $14.58 | $14.58 | 31,967 | — | — |
| 2005-10-13 | $14.04 | $14.04 | 47,600 | — | — |
| 2005-10-12 | $14.88 | $14.88 | 30,533 | — | — |
| 2005-10-11 | $15.48 | $15.48 | 18,150 | — | — |
| 2005-10-10 | $15.48 | $15.48 | 27,650 | — | — |
| 2005-10-07 | $15.72 | $15.72 | 25,950 | — | — |
| 2005-10-06 | $16.02 | $16.02 | 27,867 | — | — |
| 2005-10-05 | $15.96 | $15.96 | 57,033 | — | — |
| 2005-10-04 | $15.78 | $15.78 | 47,033 | — | — |
| 2005-10-03 | $15.84 | $15.84 | 95,100 | — | — |
| 2005-09-30 | $15.60 | $15.60 | 55,533 | — | — |
| 2005-09-29 | $15.78 | $15.78 | 69,183 | — | — |
| 2005-09-28 | $15.84 | $15.84 | 56,717 | — | — |
| 2005-09-27 | $16.26 | $16.26 | 142,567 | — | — |
| 2005-09-26 | $14.64 | $14.64 | 27,100 | — | — |
| 2005-09-23 | $14.22 | $14.22 | 11,017 | — | — |
| 2005-09-22 | $14.40 | $14.40 | 53,433 | — | — |
| 2005-09-21 | $14.46 | $14.46 | 23,550 | — | — |
| 2005-09-20 | $14.82 | $14.82 | 94,550 | — | — |
| 2005-09-19 | $14.76 | $14.76 | 73,400 | — | — |
| 2005-09-16 | $14.70 | $14.70 | 124,433 | — | — |
| 2005-09-15 | $14.52 | $14.52 | 89,350 | — | — |
| 2005-09-14 | $14.16 | $14.16 | 72,167 | — | — |
| 2005-09-13 | $14.28 | $14.28 | 56,817 | — | — |
| 2005-09-12 | $14.46 | $14.46 | 31,017 | — | — |
| 2005-09-09 | $14.76 | $14.76 | 22,150 | — | — |
| 2005-09-08 | $14.28 | $14.28 | 36,683 | — | — |
| 2005-09-07 | $14.64 | $14.64 | 47,900 | — | — |
| 2005-09-06 | $14.28 | $14.28 | 32,983 | — | — |
| 2005-09-02 | $14.46 | $14.46 | 22,083 | — | — |
| 2005-09-01 | $14.94 | $14.94 | 33,583 | — | — |
| 2005-08-31 | $14.70 | $14.70 | 54,683 | — | — |
| 2005-08-30 | $14.10 | $14.10 | 107,700 | — | — |
| 2005-08-29 | $14.10 | $14.10 | 28,100 | — | — |
| 2005-08-26 | $13.50 | $13.50 | 13,800 | — | — |
| 2005-08-25 | $13.74 | $13.74 | 41,917 | — | — |
| 2005-08-24 | $14.22 | $14.22 | 36,350 | — | — |
| 2005-08-23 | $14.64 | $14.64 | 63,900 | — | — |
| 2005-08-22 | $14.82 | $14.82 | 27,550 | — | — |
| 2005-08-19 | $14.40 | $14.40 | 21,250 | — | — |
| 2005-08-18 | $14.52 | $14.52 | 35,783 | — | — |
| 2005-08-17 | $14.28 | $14.28 | 25,133 | — | — |
| 2005-08-16 | $14.64 | $14.64 | 47,533 | — | — |
| 2005-08-15 | $13.86 | $13.86 | 34,050 | — | — |
| 2005-08-12 | $13.80 | $13.80 | 17,650 | — | — |
| 2005-08-11 | $13.92 | $13.92 | 44,533 | — | — |
| 2005-08-10 | $13.56 | $13.56 | 39,167 | — | — |
| 2005-08-09 | $13.32 | $13.32 | 26,983 | — | — |
| 2005-08-08 | $13.20 | $13.20 | 84,867 | — | — |
| 2005-08-05 | $13.32 | $13.32 | 36,200 | — | — |
| 2005-08-04 | $13.50 | $13.50 | 86,950 | — | — |
| 2005-08-03 | $13.38 | $13.38 | 69,550 | — | — |
| 2005-08-02 | $13.26 | $13.26 | 30,650 | — | — |
| 2005-08-01 | $13.44 | $13.44 | 75,467 | — | — |
| 2005-07-29 | $13.08 | $13.08 | 31,733 | — | — |
| 2005-07-28 | $13.26 | $13.26 | 28,817 | — | — |
| 2005-07-27 | $13.02 | $13.02 | 51,917 | — | — |
| 2005-07-26 | $13.74 | $13.74 | 36,317 | — | — |
| 2005-07-25 | $13.80 | $13.80 | 51,450 | — | — |
| 2005-07-22 | $13.20 | $13.20 | 28,817 | — | — |
| 2005-07-21 | $13.44 | $13.44 | 49,400 | — | — |
| 2005-07-20 | $13.68 | $13.68 | 47,750 | — | — |
| 2005-07-19 | $13.32 | $13.32 | 56,350 | — | — |
| 2005-07-18 | $13.14 | $13.14 | 46,733 | — | — |
| 2005-07-15 | $13.32 | $13.32 | 54,283 | — | — |
| 2005-07-14 | $13.08 | $13.08 | 138,017 | — | — |
| 2005-07-13 | $13.62 | $13.62 | 132,667 | — | — |
| 2005-07-12 | $11.88 | $11.88 | 32,000 | — | — |
| 2005-07-11 | $11.70 | $11.70 | 19,550 | — | — |
| 2005-07-08 | $11.64 | $11.64 | 44,183 | — | — |
| 2005-07-07 | $11.28 | $11.28 | 41,017 | — | — |
| 2005-07-06 | $10.98 | $10.98 | 52,517 | — | — |
| 2005-07-05 | $10.56 | $10.56 | 30,417 | — | — |
| 2005-07-01 | $10.44 | $10.44 | 21,383 | — | — |
| 2005-06-30 | $10.32 | $10.32 | 45,917 | — | — |
| 2005-06-29 | $10.74 | $10.74 | 63,850 | — | — |
| 2005-06-28 | $10.50 | $10.50 | 85,317 | — | — |
| 2005-06-27 | $10.32 | $10.32 | 109,550 | — | — |
| 2005-06-24 | $10.26 | $10.26 | 1,116,117 | — | — |
| 2005-06-23 | $11.10 | $11.10 | 103,417 | — | — |
| 2005-06-22 | $11.40 | $11.40 | 66,417 | — | — |
| 2005-06-21 | $11.40 | $11.40 | 42,150 | — | — |
| 2005-06-20 | $11.34 | $11.34 | 56,800 | — | — |
| 2005-06-17 | $11.16 | $11.16 | 131,500 | — | — |
| 2005-06-16 | $10.98 | $10.98 | 149,200 | — | — |
| 2005-06-15 | $10.20 | $10.20 | 90,067 | — | — |
| 2005-06-14 | $10.38 | $10.38 | 45,200 | — | — |
| 2005-06-13 | $10.14 | $10.14 | 56,950 | — | — |
| 2005-06-10 | $10.50 | $10.50 | 36,767 | — | — |
| 2005-06-09 | $10.86 | $10.86 | 49,083 | — | — |
| 2005-06-08 | $10.20 | $10.20 | 164,550 | — | — |
| 2005-06-07 | $10.68 | $10.68 | 127,883 | — | — |
| 2005-06-06 | $11.34 | $11.34 | 65,717 | — | — |
| 2005-06-03 | $11.76 | $11.76 | 88,267 | — | — |
| 2005-06-02 | $12.12 | $12.12 | 223,333 | — | — |
| 2005-06-01 | $10.80 | $10.80 | 40,833 | — | — |
| 2005-05-31 | $10.50 | $10.50 | 34,367 | — | — |
| 2005-05-27 | $10.50 | $10.50 | 98,667 | — | — |
| 2005-05-26 | $10.56 | $10.56 | 307,417 | — | — |
| 2005-05-25 | $9.66 | $9.66 | 41,917 | — | — |
| 2005-05-24 | $9.48 | $9.48 | 41,717 | — | — |
| 2005-05-23 | $9.60 | $9.60 | 57,350 | — | — |
| 2005-05-20 | $9.90 | $9.90 | 27,167 | — | — |
| 2005-05-19 | $9.60 | $9.60 | 55,783 | — | — |
| 2005-05-18 | $9.72 | $9.72 | 151,217 | — | — |
| 2005-05-17 | $9.54 | $9.54 | 49,900 | — | — |
| 2005-05-16 | $9.12 | $9.12 | 28,167 | — | — |
| 2005-05-13 | $8.70 | $8.70 | 20,500 | — | — |
| 2005-05-12 | $9.18 | $9.18 | 27,867 | — | — |
| 2005-05-11 | $9.42 | $9.42 | 38,967 | — | — |
| 2005-05-10 | $9.66 | $9.66 | 48,200 | — | — |
| 2005-05-09 | $10.08 | $10.08 | 33,317 | — | — |
| 2005-05-06 | $9.24 | $9.24 | 27,983 | — | — |
| 2005-05-05 | $9.84 | $9.84 | 30,717 | — | — |
| 2005-05-04 | $9.60 | $9.60 | 35,167 | — | — |
| 2005-05-03 | $9.42 | $9.42 | 58,533 | — | — |
| 2005-05-02 | $8.46 | $8.46 | 48,667 | — | — |
| 2005-04-29 | $7.80 | $7.80 | 68,567 | — | — |
| 2005-04-28 | $7.56 | $7.56 | 35,567 | — | — |
| 2005-04-27 | $7.98 | $7.98 | 64,333 | — | — |
| 2005-04-26 | $7.92 | $7.92 | 28,167 | — | — |
| 2005-04-25 | $8.34 | $8.34 | 35,517 | — | — |
| 2005-04-22 | $8.22 | $8.22 | 35,067 | — | — |
| 2005-04-21 | $8.34 | $8.34 | 66,500 | — | — |
| 2005-04-20 | $8.40 | $8.40 | 45,733 | — | — |
| 2005-04-19 | $8.82 | $8.82 | 77,650 | — | — |
| 2005-04-18 | $8.28 | $8.28 | 50,450 | — | — |
| 2005-04-15 | $8.52 | $8.52 | 142,750 | — | — |
| 2005-04-14 | $9.60 | $9.60 | 66,717 | — | — |
| 2005-04-13 | $9.96 | $9.96 | 36,300 | — | — |
| 2005-04-12 | $10.68 | $10.68 | 39,017 | — | — |
| 2005-04-11 | $10.38 | $10.38 | 29,183 | — | — |
| 2005-04-08 | $10.86 | $10.86 | 45,017 | — | — |
| 2005-04-07 | $11.22 | $11.22 | 31,767 | — | — |
| 2005-04-06 | $11.04 | $11.04 | 12,067 | — | — |
| 2005-04-05 | $11.28 | $11.28 | 26,617 | — | — |
| 2005-04-04 | $11.16 | $11.16 | 27,783 | — | — |
| 2005-04-01 | $11.04 | $11.04 | 41,083 | — | — |
| 2005-03-31 | $11.04 | $11.04 | 67,317 | — | — |
| 2005-03-30 | $10.86 | $10.86 | 49,667 | — | — |
| 2005-03-29 | $10.32 | $10.32 | 60,150 | — | — |
| 2005-03-28 | $11.04 | $11.04 | 28,650 | — | — |
| 2005-03-24 | $11.10 | $11.10 | 46,900 | — | — |
| 2005-03-23 | $11.28 | $11.28 | 44,467 | — | — |
| 2005-03-22 | $11.34 | $11.34 | 39,167 | — | — |
| 2005-03-21 | $11.70 | $11.70 | 23,633 | — | — |
| 2005-03-18 | $11.76 | $11.76 | 85,083 | — | — |
| 2005-03-17 | $11.64 | $11.64 | 29,700 | — | — |
| 2005-03-16 | $11.58 | $11.58 | 53,850 | — | — |
| 2005-03-15 | $12.12 | $12.12 | 33,067 | — | — |
| 2005-03-14 | $12.78 | $12.78 | 58,933 | — | — |
| 2005-03-11 | $12.72 | $12.72 | 41,217 | — | — |
| 2005-03-10 | $12.90 | $12.90 | 26,950 | — | — |
| 2005-03-09 | $12.66 | $12.66 | 25,533 | — | — |
| 2005-03-08 | $12.96 | $12.96 | 35,317 | — | — |
| 2005-03-07 | $13.14 | $13.14 | 23,950 | — | — |
| 2005-03-04 | $13.20 | $13.20 | 12,500 | — | — |
| 2005-03-03 | $13.14 | $13.14 | 31,133 | — | — |
| 2005-03-02 | $13.20 | $13.20 | 32,283 | — | — |
| 2005-03-01 | $13.02 | $13.02 | 23,617 | — | — |
| 2005-02-28 | $12.66 | $12.66 | 29,867 | — | — |
| 2005-02-25 | $13.08 | $13.08 | 12,650 | — | — |
| 2005-02-24 | $13.20 | $13.20 | 27,083 | — | — |
| 2005-02-23 | $13.08 | $13.08 | 96,200 | — | — |
| 2005-02-22 | $12.60 | $12.60 | 38,683 | — | — |
| 2005-02-18 | $13.14 | $13.14 | 29,717 | — | — |
| 2005-02-17 | $13.20 | $13.20 | 27,567 | — | — |
| 2005-02-16 | $13.56 | $13.56 | 41,200 | — | — |
| 2005-02-15 | $13.62 | $13.62 | 48,517 | — | — |
| 2005-02-14 | $13.68 | $13.68 | 25,117 | — | — |
| 2005-02-11 | $13.32 | $13.32 | 41,100 | — | — |
| 2005-02-10 | $12.48 | $12.48 | 35,733 | — | — |
| 2005-02-09 | $12.60 | $12.60 | 46,383 | — | — |
| 2005-02-08 | $13.80 | $13.80 | 53,900 | — | — |
| 2005-02-07 | $13.32 | $13.32 | 55,683 | — | — |
| 2005-02-04 | $12.78 | $12.78 | 37,267 | — | — |
| 2005-02-03 | $12.48 | $12.48 | 44,150 | — | — |
| 2005-02-02 | $13.20 | $13.20 | 41,067 | — | — |
| 2005-02-01 | $13.38 | $13.38 | 46,667 | — | — |
| 2005-01-31 | $13.68 | $13.68 | 41,783 | — | — |
| 2005-01-28 | $13.26 | $13.26 | 75,850 | — | — |
| 2005-01-27 | $13.80 | $13.80 | 93,600 | — | — |
| 2005-01-26 | $13.44 | $13.44 | 35,300 | — | — |
| 2005-01-25 | $13.50 | $13.50 | 61,967 | — | — |
| 2005-01-24 | $13.80 | $13.80 | 50,967 | — | — |
| 2005-01-21 | $13.08 | $13.08 | 32,500 | — | — |
| 2005-01-20 | $13.02 | $13.02 | 55,750 | — | — |
| 2005-01-19 | $13.32 | $13.32 | 61,233 | — | — |
| 2005-01-18 | $14.28 | $14.28 | 115,517 | — | — |
| 2005-01-14 | $14.40 | $14.40 | 114,567 | — | — |
| 2005-01-13 | $13.14 | $13.14 | 118,600 | — | — |
| 2005-01-12 | $12.42 | $12.42 | 63,817 | — | — |
| 2005-01-11 | $12.60 | $12.60 | 44,333 | — | — |
| 2005-01-10 | $12.90 | $12.90 | 102,983 | — | — |
| 2005-01-07 | $13.02 | $13.02 | 43,850 | — | — |
| 2005-01-06 | $13.08 | $13.08 | 33,133 | — | — |
| 2005-01-05 | $12.66 | $12.66 | 144,900 | — | — |
| 2005-01-04 | $12.90 | $12.90 | 72,900 | — | — |
| 2005-01-03 | $13.02 | $13.02 | 48,883 | — | — |