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
- 2003-10-15 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 | $15.60 | $15.60 | 2,600 | — | — |
| 2005-12-29 | $15.60 | $15.60 | 3,500 | — | — |
| 2005-12-28 | $15.75 | $15.75 | 4,500 | — | — |
| 2005-12-27 | $15.62 | $15.62 | 1,600 | — | — |
| 2005-12-23 | $15.95 | $15.95 | 700 | — | — |
| 2005-12-22 | $16.00 | $16.00 | 600 | — | — |
| 2005-12-21 | $15.60 | $15.60 | 2,700 | — | — |
| 2005-12-20 | $16.00 | $16.00 | 14,700 | — | — |
| 2005-12-19 | $15.65 | $15.65 | 3,800 | — | — |
| 2005-12-16 | $15.54 | $15.54 | 8,800 | — | — |
| 2005-12-15 | $15.53 | $15.53 | 12,200 | — | — |
| 2005-12-14 | $15.50 | $15.50 | 57,200 | — | — |
| 2005-12-13 | $18.90 | $18.90 | 1,100 | — | — |
| 2005-12-12 | $18.00 | $18.00 | 5,700 | — | — |
| 2005-12-09 | $17.50 | $17.50 | 0 | — | — |
| 2005-12-08 | $17.50 | $17.50 | 0 | — | — |
| 2005-12-07 | $17.50 | $17.50 | 200 | — | — |
| 2005-12-06 | $17.00 | $17.00 | 0 | — | — |
| 2005-12-05 | $17.00 | $17.00 | 0 | — | — |
| 2005-12-02 | $17.00 | $17.00 | 0 | — | — |
| 2005-12-01 | $17.00 | $17.00 | 0 | — | — |
| 2005-11-30 | $17.00 | $17.00 | 0 | — | — |
| 2005-11-29 | $17.00 | $17.00 | 0 | — | — |
| 2005-11-28 | $17.00 | $17.00 | 0 | — | — |
| 2005-11-25 | $17.00 | $17.00 | 0 | — | — |
| 2005-11-23 | $17.00 | $17.00 | 400 | — | — |
| 2005-11-22 | $16.25 | $16.25 | 0 | — | — |
| 2005-11-21 | $16.25 | $16.25 | 0 | — | — |
| 2005-11-18 | $16.25 | $16.25 | 0 | — | — |
| 2005-11-17 | $16.25 | $16.25 | 1,000 | — | — |
| 2005-11-16 | $15.65 | $15.65 | 0 | — | — |
| 2005-11-15 | $15.65 | $15.65 | 700 | — | — |
| 2005-11-14 | $15.65 | $15.65 | 0 | — | — |
| 2005-11-11 | $15.65 | $15.65 | 0 | — | — |
| 2005-11-10 | $15.65 | $15.65 | 800 | — | — |
| 2005-11-09 | $16.25 | $16.25 | 200 | — | — |
| 2005-11-08 | $16.25 | $16.25 | 5,000 | — | — |
| 2005-11-07 | $16.00 | $16.00 | 0 | — | — |
| 2005-11-04 | $16.00 | $16.00 | 300 | — | — |
| 2005-11-03 | $15.20 | $15.20 | 0 | — | — |
| 2005-11-02 | $15.20 | $15.20 | 0 | — | — |
| 2005-11-01 | $15.20 | $15.20 | 4,000 | — | — |
| 2005-10-31 | $15.00 | $15.00 | 2,100 | — | — |
| 2005-10-28 | $15.00 | $15.00 | 6,300 | — | — |
| 2005-10-27 | $15.00 | $15.00 | 14,375 | — | — |
| 2005-10-26 | $14.98 | $14.98 | 0 | — | — |
| 2005-10-25 | $14.98 | $14.98 | 0 | — | — |
| 2005-10-24 | $14.98 | $14.98 | 0 | — | — |
| 2005-10-21 | $14.98 | $14.98 | 0 | — | — |
| 2005-10-20 | $14.98 | $14.98 | 0 | — | — |
| 2005-10-19 | $14.98 | $14.98 | 4,875 | — | — |
| 2005-10-18 | $15.20 | $15.20 | 500 | — | — |
| 2005-10-17 | $15.20 | $15.20 | 1,000 | — | — |
| 2005-10-14 | $15.52 | $15.52 | 0 | — | — |
| 2005-10-13 | $15.52 | $15.52 | 1,000 | — | — |
| 2005-10-12 | $15.55 | $15.55 | 2,250 | — | — |
| 2005-10-11 | $15.40 | $15.40 | 2,125 | — | — |
| 2005-10-10 | $15.52 | $15.52 | 3,375 | — | — |
| 2005-10-07 | $15.24 | $15.24 | 5,500 | — | — |
| 2005-10-06 | $15.20 | $15.20 | 1,500 | — | — |
| 2005-10-05 | $15.12 | $15.12 | 2,375 | — | — |
| 2005-10-04 | $15.44 | $15.44 | 10,750 | — | — |
| 2005-10-03 | $15.60 | $15.60 | 1,250 | — | — |
| 2005-09-30 | $15.60 | $15.60 | 0 | — | — |
| 2005-09-29 | $15.60 | $15.60 | 0 | — | — |
| 2005-09-28 | $15.60 | $15.60 | 5,875 | — | — |
| 2005-09-27 | $15.60 | $15.60 | 625 | — | — |
| 2005-09-26 | $15.48 | $15.48 | 0 | — | — |
| 2005-09-23 | $15.48 | $15.48 | 375 | — | — |
| 2005-09-22 | $15.92 | $15.92 | 0 | — | — |
| 2005-09-21 | $15.92 | $15.92 | 0 | — | — |
| 2005-09-20 | $15.92 | $15.92 | 1,500 | — | — |
| 2005-09-19 | $15.40 | $15.40 | 0 | — | — |
| 2005-09-16 | $15.40 | $15.40 | 0 | — | — |
| 2005-09-15 | $15.40 | $15.40 | 0 | — | — |
| 2005-09-14 | $15.40 | $15.40 | 2,500 | — | — |
| 2005-09-13 | $16.00 | $16.00 | 1,125 | — | — |
| 2005-09-12 | $15.64 | $15.64 | 750 | — | — |
| 2005-09-09 | $16.00 | $16.00 | 0 | — | — |
| 2005-09-08 | $16.00 | $16.00 | 0 | — | — |
| 2005-09-07 | $16.00 | $16.00 | 0 | — | — |
| 2005-09-06 | $16.00 | $16.00 | 375 | — | — |
| 2005-09-02 | $15.72 | $15.72 | 0 | — | — |
| 2005-09-01 | $15.72 | $15.72 | 750 | — | — |
| 2005-08-31 | $15.64 | $15.64 | 500 | — | — |
| 2005-08-30 | $16.00 | $16.00 | 500 | — | — |
| 2005-08-29 | $15.64 | $15.64 | 4,125 | — | — |
| 2005-08-26 | $15.80 | $15.80 | 750 | — | — |
| 2005-08-25 | $15.80 | $15.80 | 0 | — | — |
| 2005-08-24 | $15.80 | $15.80 | 0 | — | — |
| 2005-08-23 | $15.80 | $15.80 | 1,000 | — | — |
| 2005-08-22 | $15.72 | $15.72 | 2,375 | — | — |
| 2005-08-19 | $15.64 | $15.64 | 3,625 | — | — |
| 2005-08-18 | $15.80 | $15.80 | 2,250 | — | — |
| 2005-08-17 | $15.80 | $15.80 | 3,000 | — | — |
| 2005-08-16 | $16.01 | $16.01 | 1,125 | — | — |
| 2005-08-15 | $16.12 | $16.12 | 0 | — | — |
| 2005-08-12 | $16.12 | $16.12 | 375 | — | — |
| 2005-08-11 | $16.12 | $16.12 | 0 | — | — |
| 2005-08-10 | $16.12 | $16.12 | 375 | — | — |
| 2005-08-09 | $16.28 | $16.28 | 625 | — | — |
| 2005-08-08 | $16.28 | $16.28 | 0 | — | — |
| 2005-08-05 | $16.28 | $16.28 | 250 | — | — |
| 2005-08-04 | $16.00 | $16.00 | 0 | — | — |
| 2005-08-03 | $16.00 | $16.00 | 15,375 | — | — |
| 2005-08-02 | $16.00 | $16.00 | 3,625 | — | — |
| 2005-08-01 | $16.80 | $16.80 | 500 | — | — |
| 2005-07-29 | $16.40 | $16.40 | 250 | — | — |
| 2005-07-28 | $16.80 | $16.80 | 0 | — | — |
| 2005-07-27 | $16.80 | $16.80 | 4,125 | — | — |
| 2005-07-26 | $16.40 | $16.40 | 500 | — | — |
| 2005-07-25 | $16.80 | $16.80 | 1,375 | — | — |
| 2005-07-22 | $16.40 | $16.40 | 4,500 | — | — |
| 2005-07-21 | $16.00 | $16.00 | 4,375 | — | — |
| 2005-07-20 | $15.92 | $15.92 | 0 | — | — |
| 2005-07-19 | $15.92 | $15.92 | 0 | — | — |
| 2005-07-18 | $15.92 | $15.92 | 2,875 | — | — |
| 2005-07-15 | $15.96 | $15.96 | 375 | — | — |
| 2005-07-14 | $15.96 | $15.96 | 0 | — | — |
| 2005-07-13 | $15.96 | $15.96 | 0 | — | — |
| 2005-07-12 | $15.96 | $15.96 | 1,375 | — | — |
| 2005-07-11 | $16.04 | $16.04 | 6,250 | — | — |
| 2005-07-08 | $16.00 | $16.00 | 750 | — | — |
| 2005-07-07 | $16.00 | $16.00 | 0 | — | — |
| 2005-07-06 | $16.00 | $16.00 | 2,250 | — | — |
| 2005-07-05 | $15.48 | $15.48 | 0 | — | — |
| 2005-07-01 | $15.48 | $15.48 | 500 | — | — |
| 2005-06-30 | $15.48 | $15.48 | 0 | — | — |
| 2005-06-29 | $15.48 | $15.48 | 0 | — | — |
| 2005-06-28 | $15.48 | $15.48 | 0 | — | — |
| 2005-06-27 | $15.48 | $15.48 | 0 | — | — |
| 2005-06-24 | $15.48 | $15.48 | 0 | — | — |
| 2005-06-23 | $15.48 | $15.48 | 0 | — | — |
| 2005-06-22 | $15.48 | $15.48 | 8,750 | — | — |
| 2005-06-21 | $15.60 | $15.60 | 11,250 | — | — |
| 2005-06-20 | $15.20 | $15.20 | 625 | — | — |
| 2005-06-17 | $15.20 | $15.20 | 1,250 | — | — |
| 2005-06-16 | $14.96 | $14.96 | 0 | — | — |
| 2005-06-15 | $14.96 | $14.96 | 0 | — | — |
| 2005-06-14 | $14.96 | $14.96 | 0 | — | — |
| 2005-06-13 | $14.96 | $14.96 | 1,250 | — | — |
| 2005-06-10 | $15.12 | $15.12 | 500 | — | — |
| 2005-06-09 | $14.88 | $14.88 | 4,875 | — | — |
| 2005-06-08 | $14.96 | $14.96 | 375 | — | — |
| 2005-06-07 | $15.00 | $15.00 | 2,750 | — | — |
| 2005-06-06 | $15.12 | $15.12 | 9,625 | — | — |
| 2005-06-03 | $15.08 | $15.08 | 1,250 | — | — |
| 2005-06-02 | $15.40 | $15.40 | 0 | — | — |
| 2005-06-01 | $15.40 | $15.40 | 0 | — | — |
| 2005-05-31 | $15.40 | $15.40 | 1,125 | — | — |
| 2005-05-27 | $15.20 | $15.20 | 3,625 | — | — |
| 2005-05-26 | $15.40 | $15.40 | 0 | — | — |
| 2005-05-25 | $15.40 | $15.40 | 375 | — | — |
| 2005-05-24 | $15.08 | $15.08 | 500 | — | — |
| 2005-05-23 | $15.20 | $15.20 | 250 | — | — |
| 2005-05-20 | $15.08 | $15.08 | 4,000 | — | — |
| 2005-05-19 | $15.22 | $15.22 | 8,125 | — | — |
| 2005-05-18 | $15.07 | $15.07 | 0 | — | — |
| 2005-05-17 | $15.07 | $15.07 | 8,750 | — | — |
| 2005-05-16 | $15.00 | $15.00 | 1,000 | — | — |
| 2005-05-13 | $14.80 | $14.80 | 0 | — | — |
| 2005-05-12 | $14.80 | $14.80 | 1,500 | — | — |
| 2005-05-11 | $14.80 | $14.80 | 0 | — | — |
| 2005-05-10 | $14.80 | $14.80 | 0 | — | — |
| 2005-05-09 | $14.80 | $14.80 | 1,500 | — | — |
| 2005-05-06 | $15.28 | $15.28 | 1,125 | — | — |
| 2005-05-05 | $15.28 | $15.28 | 1,750 | — | — |
| 2005-05-04 | $15.40 | $15.40 | 0 | — | — |
| 2005-05-03 | $15.40 | $15.40 | 375 | — | — |
| 2005-05-02 | $15.60 | $15.60 | 750 | — | — |
| 2005-04-29 | $15.28 | $15.28 | 0 | — | — |
| 2005-04-28 | $15.28 | $15.28 | 8,250 | — | — |
| 2005-04-27 | $14.80 | $14.80 | 4,250 | — | — |
| 2005-04-26 | $14.60 | $14.60 | 5,875 | — | — |
| 2005-04-25 | $14.60 | $14.60 | 0 | — | — |
| 2005-04-22 | $14.60 | $14.60 | 0 | — | — |
| 2005-04-21 | $14.60 | $14.60 | 7,125 | — | — |
| 2005-04-20 | $14.48 | $14.48 | 2,750 | — | — |
| 2005-04-19 | $14.56 | $14.56 | 1,875 | — | — |
| 2005-04-18 | $14.27 | $14.27 | 2,250 | — | — |
| 2005-04-15 | $14.00 | $14.00 | 625 | — | — |
| 2005-04-14 | $14.60 | $14.60 | 4,125 | — | — |
| 2005-04-13 | $15.00 | $15.00 | 0 | — | — |
| 2005-04-12 | $15.00 | $15.00 | 1,125 | — | — |
| 2005-04-11 | $14.61 | $14.61 | 1,250 | — | — |
| 2005-04-08 | $15.00 | $15.00 | 625 | — | — |
| 2005-04-07 | $15.20 | $15.20 | 0 | — | — |
| 2005-04-06 | $15.20 | $15.20 | 1,500 | — | — |
| 2005-04-05 | $15.20 | $15.20 | 1,500 | — | — |
| 2005-04-04 | $15.72 | $15.72 | 0 | — | — |
| 2005-04-01 | $15.72 | $15.72 | 500 | — | — |
| 2005-03-31 | $15.72 | $15.72 | 0 | — | — |
| 2005-03-30 | $15.72 | $15.72 | 750 | — | — |
| 2005-03-29 | $15.72 | $15.72 | 1,250 | — | — |
| 2005-03-28 | $15.80 | $15.80 | 250 | — | — |
| 2005-03-24 | $15.80 | $15.80 | 250 | — | — |
| 2005-03-23 | $15.80 | $15.80 | 750 | — | — |
| 2005-03-22 | $15.80 | $15.80 | 0 | — | — |
| 2005-03-21 | $15.80 | $15.80 | 250 | — | — |
| 2005-03-18 | $15.80 | $15.80 | 0 | — | — |
| 2005-03-17 | $15.80 | $15.80 | 0 | — | — |
| 2005-03-16 | $15.80 | $15.80 | 0 | — | — |
| 2005-03-15 | $15.80 | $15.80 | 1,250 | — | — |
| 2005-03-14 | $16.00 | $16.00 | 2,125 | — | — |
| 2005-03-11 | $15.64 | $15.64 | 3,625 | — | — |
| 2005-03-10 | $15.80 | $15.80 | 500 | — | — |
| 2005-03-09 | $15.80 | $15.80 | 0 | — | — |
| 2005-03-08 | $15.80 | $15.80 | 0 | — | — |
| 2005-03-07 | $15.80 | $15.80 | 1,250 | — | — |
| 2005-03-04 | $15.80 | $15.80 | 875 | — | — |
| 2005-03-03 | $15.60 | $15.60 | 375 | — | — |
| 2005-03-02 | $15.60 | $15.60 | 0 | — | — |
| 2005-03-01 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-28 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-25 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-24 | $15.60 | $15.60 | 9,125 | — | — |
| 2005-02-23 | $16.00 | $16.00 | 250 | — | — |
| 2005-02-22 | $16.40 | $16.40 | 250 | — | — |
| 2005-02-18 | $16.40 | $16.40 | 125 | — | — |
| 2005-02-17 | $15.40 | $15.40 | 250 | — | — |
| 2005-02-16 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-15 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-14 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-11 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-10 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-09 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-08 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-07 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-04 | $15.60 | $15.60 | 0 | — | — |
| 2005-02-03 | $15.60 | $15.60 | 3,500 | — | — |
| 2005-02-02 | $15.40 | $15.40 | 1,625 | — | — |
| 2005-02-01 | $16.00 | $16.00 | 1,125 | — | — |
| 2005-01-31 | $16.00 | $16.00 | 2,750 | — | — |
| 2005-01-28 | $15.00 | $15.00 | 625 | — | — |
| 2005-01-27 | $15.68 | $15.68 | 875 | — | — |
| 2005-01-26 | $15.28 | $15.28 | 750 | — | — |
| 2005-01-25 | $15.00 | $15.00 | 250 | — | — |
| 2005-01-24 | $15.28 | $15.28 | 125 | — | — |
| 2005-01-21 | $15.20 | $15.20 | 0 | — | — |
| 2005-01-20 | $15.20 | $15.20 | 1,375 | — | — |
| 2005-01-19 | $14.92 | $14.92 | 250 | — | — |
| 2005-01-18 | $15.00 | $15.00 | 875 | — | — |
| 2005-01-14 | $15.00 | $15.00 | 0 | — | — |
| 2005-01-13 | $15.00 | $15.00 | 0 | — | — |
| 2005-01-12 | $15.00 | $15.00 | 0 | — | — |
| 2005-01-11 | $15.00 | $15.00 | 0 | — | — |
| 2005-01-10 | $15.00 | $15.00 | 250 | — | — |
| 2005-01-07 | $15.00 | $15.00 | 0 | — | — |
| 2005-01-06 | $15.00 | $15.00 | 0 | — | — |
| 2005-01-05 | $15.00 | $15.00 | 1,375 | — | — |
| 2005-01-04 | $15.28 | $15.28 | 0 | — | — |
| 2005-01-03 | $15.28 | $15.28 | 3,000 | — | — |