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
- 1999-12-23 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 | $16.18 | $16.49 | 1,260 | — | — |
| 2005-12-29 | $16.05 | $16.36 | 840 | — | — |
| 2005-12-28 | $16.19 | $16.50 | 10,920 | — | — |
| 2005-12-27 | $16.15 | $16.46 | 840 | — | — |
| 2005-12-23 | $16.15 | $16.46 | 5,880 | — | — |
| 2005-12-22 | $16.24 | $16.55 | 3,360 | — | — |
| 2005-12-21 | $16.20 | $16.51 | 8,190 | — | — |
| 2005-12-20 | $16.08 | $16.39 | 4,200 | — | — |
| 2005-12-19 | $16.07 | $16.38 | 4,200 | — | — |
| 2005-12-16 | $16.05 | $16.36 | 10,500 | — | — |
| 2005-12-15 | $16.10 | $16.41 | 4,200 | — | — |
| 2005-12-14 | $16.05 | $16.36 | 10,710 | — | — |
| 2005-12-13 | $16.12 | $16.43 | 2,100 | — | — |
| 2005-12-12 | $16.06 | $16.37 | 0 | — | — |
| 2005-12-09 | $16.06 | $16.37 | 8,820 | — | — |
| 2005-12-08 | $16.01 | $16.32 | 420 | — | — |
| 2005-12-07 | $16.11 | $16.42 | 0 | — | — |
| 2005-12-06 | $16.11 | $16.42 | 8,820 | — | — |
| 2005-12-05 | $16.00 | $16.31 | 3,150 | — | — |
| 2005-12-02 | $16.02 | $16.33 | 0 | — | — |
| 2005-12-01 | $16.02 | $16.33 | 3,780 | — | — |
| 2005-11-30 | $15.98 | $16.29 | 1,680 | — | — |
| 2005-11-29 | $15.95 | $16.26 | 6,090 | — | — |
| 2005-11-28 | $15.96 | $16.26 | 420 | — | — |
| 2005-11-25 | $16.19 | $16.50 | 4,200 | — | — |
| 2005-11-23 | $16.19 | $16.50 | 3,570 | — | — |
| 2005-11-22 | $16.07 | $16.38 | 6,930 | — | — |
| 2005-11-21 | $16.02 | $16.33 | 1,890 | — | — |
| 2005-11-18 | $16.02 | $16.33 | 5,460 | — | — |
| 2005-11-17 | $16.00 | $16.31 | 0 | — | — |
| 2005-11-16 | $16.00 | $16.26 | 4,620 | — | — |
| 2005-11-15 | $16.07 | $16.33 | 0 | — | — |
| 2005-11-14 | $16.07 | $16.33 | 0 | — | — |
| 2005-11-11 | $16.07 | $16.33 | 2,520 | — | — |
| 2005-11-10 | $16.05 | $16.31 | 9,240 | — | — |
| 2005-11-09 | $16.01 | $16.27 | 1,470 | — | — |
| 2005-11-08 | $16.01 | $16.27 | 1,050 | — | — |
| 2005-11-07 | $16.01 | $16.27 | 5,040 | — | — |
| 2005-11-04 | $15.95 | $16.21 | 2,520 | — | — |
| 2005-11-03 | $16.05 | $16.31 | 840 | — | — |
| 2005-11-02 | $16.05 | $16.31 | 1,470 | — | — |
| 2005-11-01 | $16.00 | $16.26 | 1,680 | — | — |
| 2005-10-31 | $16.07 | $16.33 | 630 | — | — |
| 2005-10-28 | $16.02 | $16.28 | 0 | — | — |
| 2005-10-27 | $16.02 | $16.28 | 0 | — | — |
| 2005-10-26 | $16.02 | $16.28 | 6,510 | — | — |
| 2005-10-25 | $16.37 | $16.64 | 210 | — | — |
| 2005-10-24 | $16.05 | $16.31 | 4,830 | — | — |
| 2005-10-21 | $16.14 | $16.41 | 630 | — | — |
| 2005-10-20 | $16.09 | $16.35 | 2,940 | — | — |
| 2005-10-19 | $16.33 | $16.60 | 1,470 | — | — |
| 2005-10-18 | $16.19 | $16.45 | 4,200 | — | — |
| 2005-10-17 | $16.07 | $16.33 | 2,730 | — | — |
| 2005-10-14 | $16.20 | $16.46 | 7,350 | — | — |
| 2005-10-13 | $16.10 | $16.36 | 2,940 | — | — |
| 2005-10-12 | $16.06 | $16.32 | 3,150 | — | — |
| 2005-10-11 | $16.06 | $16.32 | 840 | — | — |
| 2005-10-10 | $16.07 | $16.33 | 5,250 | — | — |
| 2005-10-07 | $16.07 | $16.33 | 0 | — | — |
| 2005-10-06 | $16.07 | $16.33 | 14,700 | — | — |
| 2005-10-05 | $16.05 | $16.31 | 5,040 | — | — |
| 2005-10-04 | $16.08 | $16.34 | 630 | — | — |
| 2005-10-03 | $16.14 | $16.40 | 840 | — | — |
| 2005-09-30 | $16.08 | $16.34 | 6,720 | — | — |
| 2005-09-29 | $16.24 | $16.51 | 22,680 | — | — |
| 2005-09-28 | $16.12 | $16.38 | 15,330 | — | — |
| 2005-09-27 | $16.16 | $16.42 | 2,940 | — | — |
| 2005-09-26 | $16.06 | $16.32 | 17,640 | — | — |
| 2005-09-23 | $16.05 | $16.31 | 840 | — | — |
| 2005-09-22 | $16.07 | $16.33 | 27,930 | — | — |
| 2005-09-21 | $16.16 | $16.42 | 1,050 | — | — |
| 2005-09-20 | $16.11 | $16.37 | 12,390 | — | — |
| 2005-09-19 | $16.05 | $16.31 | 2,940 | — | — |
| 2005-09-16 | $16.05 | $16.31 | 210 | — | — |
| 2005-09-15 | $16.02 | $16.28 | 6,510 | — | — |
| 2005-09-14 | $16.00 | $16.26 | 1,260 | — | — |
| 2005-09-13 | $16.10 | $16.37 | 1,680 | — | — |
| 2005-09-12 | $16.18 | $16.44 | 210 | — | — |
| 2005-09-09 | $16.11 | $16.38 | 2,730 | — | — |
| 2005-09-08 | $16.02 | $16.28 | 5,670 | — | — |
| 2005-09-07 | $15.99 | $16.25 | 12,810 | — | — |
| 2005-09-06 | $16.26 | $16.53 | 210 | — | — |
| 2005-09-02 | $16.26 | $16.53 | 5,460 | — | — |
| 2005-09-01 | $16.26 | $16.53 | 1,680 | — | — |
| 2005-08-31 | $16.26 | $16.53 | 1,260 | — | — |
| 2005-08-30 | $16.55 | $16.82 | 4,200 | — | — |
| 2005-08-29 | $16.67 | $16.94 | 1,470 | — | — |
| 2005-08-26 | $16.83 | $17.10 | 420 | — | — |
| 2005-08-25 | $16.71 | $16.99 | 0 | — | — |
| 2005-08-24 | $16.71 | $16.99 | 2,310 | — | — |
| 2005-08-23 | $16.67 | $16.94 | 0 | — | — |
| 2005-08-22 | $16.67 | $16.94 | 10,920 | — | — |
| 2005-08-19 | $16.67 | $16.94 | 0 | — | — |
| 2005-08-18 | $16.67 | $16.94 | 2,100 | — | — |
| 2005-08-17 | $16.81 | $17.08 | 2,310 | — | — |
| 2005-08-16 | $16.83 | $17.06 | 3,780 | — | — |
| 2005-08-15 | $17.00 | $17.23 | 1,050 | — | — |
| 2005-08-12 | $17.14 | $17.37 | 2,100 | — | — |
| 2005-08-11 | $17.02 | $17.25 | 2,730 | — | — |
| 2005-08-10 | $16.86 | $17.08 | 3,360 | — | — |
| 2005-08-09 | $16.86 | $17.08 | 7,350 | — | — |
| 2005-08-08 | $16.81 | $17.03 | 3,990 | — | — |
| 2005-08-05 | $16.81 | $17.03 | 5,460 | — | — |
| 2005-08-04 | $16.79 | $17.01 | 5,040 | — | — |
| 2005-08-03 | $16.67 | $16.89 | 17,430 | — | — |
| 2005-08-02 | $16.19 | $16.41 | 9,240 | — | — |
| 2005-08-01 | $15.95 | $16.17 | 2,310 | — | — |
| 2005-07-29 | $15.95 | $16.17 | 10,710 | — | — |
| 2005-07-28 | $15.95 | $16.17 | 210 | — | — |
| 2005-07-27 | $15.72 | $15.93 | 0 | — | — |
| 2005-07-26 | $15.72 | $15.93 | 1,050 | — | — |
| 2005-07-25 | $15.65 | $15.86 | 3,990 | — | — |
| 2005-07-22 | $15.83 | $16.04 | 37,800 | — | — |
| 2005-07-21 | $15.83 | $16.04 | 630 | — | — |
| 2005-07-20 | $15.83 | $16.04 | 7,770 | — | — |
| 2005-07-19 | $15.72 | $15.93 | 14,070 | — | — |
| 2005-07-18 | $15.81 | $16.02 | 8,610 | — | — |
| 2005-07-15 | $15.58 | $15.79 | 4,410 | — | — |
| 2005-07-14 | $15.43 | $15.63 | 840 | — | — |
| 2005-07-13 | $15.42 | $15.63 | 4,830 | — | — |
| 2005-07-12 | $15.36 | $15.56 | 420 | — | — |
| 2005-07-11 | $15.48 | $15.68 | 1,470 | — | — |
| 2005-07-08 | $15.36 | $15.56 | 5,460 | — | — |
| 2005-07-07 | $15.40 | $15.61 | 0 | — | — |
| 2005-07-06 | $15.40 | $15.61 | 9,450 | — | — |
| 2005-07-05 | $15.38 | $15.59 | 2,940 | — | — |
| 2005-07-01 | $15.39 | $15.59 | 0 | — | — |
| 2005-06-30 | $15.39 | $15.59 | 3,570 | — | — |
| 2005-06-29 | $15.48 | $15.68 | 2,520 | — | — |
| 2005-06-28 | $15.39 | $15.59 | 2,100 | — | — |
| 2005-06-27 | $15.36 | $15.56 | 3,570 | — | — |
| 2005-06-24 | $15.48 | $15.68 | 3,990 | — | — |
| 2005-06-23 | $15.36 | $15.56 | 3,570 | — | — |
| 2005-06-22 | $15.60 | $15.80 | 2,730 | — | — |
| 2005-06-21 | $15.83 | $16.04 | 9,870 | — | — |
| 2005-06-20 | $15.71 | $15.92 | 1,680 | — | — |
| 2005-06-17 | $15.60 | $15.80 | 9,870 | — | — |
| 2005-06-16 | $15.61 | $15.82 | 2,940 | — | — |
| 2005-06-15 | $15.54 | $15.75 | 1,050 | — | — |
| 2005-06-14 | $15.71 | $15.92 | 630 | — | — |
| 2005-06-13 | $15.71 | $15.92 | 4,200 | — | — |
| 2005-06-10 | $15.71 | $15.92 | 420 | — | — |
| 2005-06-09 | $15.83 | $16.04 | 6,930 | — | — |
| 2005-06-08 | $15.83 | $16.04 | 3,990 | — | — |
| 2005-06-07 | $15.60 | $15.80 | 5,880 | — | — |
| 2005-06-06 | $15.60 | $15.80 | 0 | — | — |
| 2005-06-03 | $15.60 | $15.80 | 3,990 | — | — |
| 2005-06-02 | $15.48 | $15.68 | 1,050 | — | — |
| 2005-06-01 | $15.51 | $15.72 | 2,310 | — | — |
| 2005-05-31 | $15.12 | $15.32 | 2,520 | — | — |
| 2005-05-27 | $15.24 | $15.44 | 8,610 | — | — |
| 2005-05-26 | $15.53 | $15.74 | 1,260 | — | — |
| 2005-05-25 | $15.26 | $15.47 | 1,260 | — | — |
| 2005-05-24 | $15.26 | $15.47 | 2,940 | — | — |
| 2005-05-23 | $15.25 | $15.45 | 29,610 | — | — |
| 2005-05-20 | $15.54 | $15.75 | 1,050 | — | — |
| 2005-05-19 | $15.38 | $15.59 | 2,310 | — | — |
| 2005-05-18 | $15.60 | $15.80 | 3,780 | — | — |
| 2005-05-17 | $15.49 | $15.70 | 4,200 | — | — |
| 2005-05-16 | $15.24 | $15.44 | 11,760 | — | — |
| 2005-05-13 | $15.63 | $15.84 | 16,800 | — | — |
| 2005-05-12 | $15.88 | $16.09 | 1,260 | — | — |
| 2005-05-11 | $15.77 | $15.98 | 3,780 | — | — |
| 2005-05-10 | $15.67 | $15.88 | 840 | — | — |
| 2005-05-09 | $15.38 | $15.59 | 8,610 | — | — |
| 2005-05-06 | $15.79 | $16.00 | 4,410 | — | — |
| 2005-05-05 | $15.38 | $15.59 | 9,870 | — | — |
| 2005-05-04 | $15.24 | $15.44 | 6,720 | — | — |
| 2005-05-03 | $15.36 | $15.56 | 3,150 | — | — |
| 2005-05-02 | $15.49 | $15.69 | 2,730 | — | — |
| 2005-04-29 | $15.76 | $15.97 | 7,560 | — | — |
| 2005-04-28 | $15.98 | $16.19 | 630 | — | — |
| 2005-04-27 | $15.97 | $16.18 | 5,040 | — | — |
| 2005-04-26 | $16.18 | $16.40 | 6,300 | — | — |
| 2005-04-25 | $15.96 | $16.17 | 4,620 | — | — |
| 2005-04-22 | $16.00 | $16.21 | 13,440 | — | — |
| 2005-04-21 | $16.16 | $16.37 | 10,080 | — | — |
| 2005-04-20 | $16.41 | $16.63 | 6,720 | — | — |
| 2005-04-19 | $16.41 | $16.63 | 8,400 | — | — |
| 2005-04-18 | $16.48 | $16.70 | 7,140 | — | — |
| 2005-04-15 | $15.84 | $16.05 | 16,979 | — | — |
| 2005-04-14 | $16.23 | $16.45 | 6,395 | — | — |
| 2005-04-13 | $16.58 | $16.80 | 882 | — | — |
| 2005-04-12 | $16.58 | $16.80 | 0 | — | — |
| 2005-04-11 | $16.58 | $16.80 | 0 | — | — |
| 2005-04-08 | $16.58 | $16.80 | 0 | — | — |
| 2005-04-07 | $16.58 | $16.80 | 2,867 | — | — |
| 2005-04-06 | $16.56 | $16.78 | 14,112 | — | — |
| 2005-04-05 | $16.58 | $16.80 | 1,985 | — | — |
| 2005-04-04 | $16.58 | $16.80 | 3,969 | — | — |
| 2005-04-01 | $16.67 | $16.89 | 221 | — | — |
| 2005-03-31 | $16.67 | $16.89 | 3,528 | — | — |
| 2005-03-30 | $16.79 | $17.01 | 3,528 | — | — |
| 2005-03-29 | $16.80 | $17.03 | 1,323 | — | — |
| 2005-03-28 | $16.80 | $17.02 | 6,174 | — | — |
| 2005-03-24 | $16.87 | $17.10 | 5,733 | — | — |
| 2005-03-23 | $16.94 | $17.17 | 2,205 | — | — |
| 2005-03-22 | $16.96 | $17.19 | 882 | — | — |
| 2005-03-21 | $16.90 | $17.12 | 6,395 | — | — |
| 2005-03-18 | $17.01 | $17.23 | 2,426 | — | — |
| 2005-03-17 | $17.01 | $17.23 | 1,544 | — | — |
| 2005-03-16 | $17.00 | $17.22 | 2,646 | — | — |
| 2005-03-15 | $16.93 | $17.15 | 3,969 | — | — |
| 2005-03-14 | $16.92 | $17.14 | 8,379 | — | — |
| 2005-03-11 | $16.98 | $17.21 | 2,646 | — | — |
| 2005-03-10 | $16.96 | $17.19 | 0 | — | — |
| 2005-03-09 | $16.96 | $17.19 | 4,631 | — | — |
| 2005-03-08 | $16.89 | $17.12 | 6,615 | — | — |
| 2005-03-07 | $16.89 | $17.12 | 882 | — | — |
| 2005-03-04 | $16.96 | $17.19 | 0 | — | — |
| 2005-03-03 | $16.96 | $17.19 | 16,758 | — | — |
| 2005-03-02 | $17.01 | $17.23 | 1,323 | — | — |
| 2005-03-01 | $16.88 | $17.10 | 2,646 | — | — |
| 2005-02-28 | $17.00 | $17.22 | 7,056 | — | — |
| 2005-02-25 | $17.00 | $17.23 | 6,395 | — | — |
| 2005-02-24 | $17.01 | $17.23 | 2,426 | — | — |
| 2005-02-23 | $17.22 | $17.45 | 9,482 | — | — |
| 2005-02-22 | $17.32 | $17.56 | 2,867 | — | — |
| 2005-02-18 | $17.46 | $17.69 | 2,426 | — | — |
| 2005-02-17 | $17.47 | $17.70 | 3,087 | — | — |
| 2005-02-16 | $17.46 | $17.69 | 882 | — | — |
| 2005-02-15 | $17.48 | $17.72 | 5,292 | — | — |
| 2005-02-14 | $17.48 | $17.71 | 6,174 | — | — |
| 2005-02-11 | $17.51 | $17.74 | 4,410 | — | — |
| 2005-02-10 | $17.36 | $17.59 | 13,451 | — | — |
| 2005-02-09 | $17.37 | $17.60 | 6,395 | — | — |
| 2005-02-08 | $17.32 | $17.56 | 221 | — | — |
| 2005-02-07 | $17.23 | $17.46 | 1,103 | — | — |
| 2005-02-04 | $17.23 | $17.46 | 5,954 | — | — |
| 2005-02-03 | $17.32 | $17.56 | 7,718 | — | — |
| 2005-02-02 | $17.23 | $17.46 | 8,600 | — | — |
| 2005-02-01 | $17.22 | $17.45 | 4,410 | — | — |
| 2005-01-31 | $17.03 | $17.26 | 0 | — | — |
| 2005-01-28 | $17.03 | $17.26 | 2,426 | — | — |
| 2005-01-27 | $17.23 | $17.46 | 5,513 | — | — |
| 2005-01-26 | $17.35 | $17.58 | 7,056 | — | — |
| 2005-01-25 | $17.57 | $17.80 | 14,994 | — | — |
| 2005-01-24 | $17.46 | $17.69 | 4,851 | — | — |
| 2005-01-21 | $17.35 | $17.58 | 1,323 | — | — |
| 2005-01-20 | $17.00 | $17.23 | 12,128 | — | — |
| 2005-01-19 | $16.73 | $16.95 | 3,087 | — | — |
| 2005-01-18 | $16.85 | $17.07 | 19,625 | — | — |
| 2005-01-14 | $17.39 | $17.62 | 5,513 | — | — |
| 2005-01-13 | $16.78 | $17.00 | 1,985 | — | — |
| 2005-01-12 | $16.70 | $16.92 | 9,923 | — | — |
| 2005-01-11 | $16.79 | $17.02 | 9,041 | — | — |
| 2005-01-10 | $17.57 | $17.81 | 9,041 | — | — |
| 2005-01-07 | $17.46 | $17.69 | 662 | — | — |
| 2005-01-06 | $17.46 | $17.69 | 11,466 | — | — |
| 2005-01-05 | $17.34 | $17.57 | 2,867 | — | — |
| 2005-01-04 | $17.41 | $17.65 | 2,646 | — | — |
| 2005-01-03 | $17.69 | $17.92 | 2,646 | — | — |