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
- 1998-03-06 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 | $16.02 | $19.11 | 1,400 | — | — |
| 2005-12-29 | $16.11 | $19.21 | 1,000 | — | — |
| 2005-12-28 | $16.21 | $19.33 | 1,100 | — | — |
| 2005-12-27 | $16.00 | $19.08 | 8,100 | — | — |
| 2005-12-23 | $16.04 | $19.13 | 8,900 | — | — |
| 2005-12-22 | $16.06 | $19.15 | 200 | — | — |
| 2005-12-21 | $16.20 | $19.32 | 1,600 | — | — |
| 2005-12-20 | $16.54 | $19.73 | 1,700 | — | — |
| 2005-12-19 | $16.48 | $19.65 | 1,200 | — | — |
| 2005-12-16 | $17.00 | $20.27 | 10,300 | — | — |
| 2005-12-15 | $17.11 | $20.40 | 300 | — | — |
| 2005-12-14 | $17.31 | $20.64 | 1,700 | — | — |
| 2005-12-13 | $17.38 | $20.73 | 10,900 | — | — |
| 2005-12-12 | $17.19 | $20.50 | 4,300 | — | — |
| 2005-12-09 | $17.45 | $20.81 | 800 | — | — |
| 2005-12-08 | $17.46 | $20.82 | 11,100 | — | — |
| 2005-12-07 | $16.78 | $20.01 | 2,300 | — | — |
| 2005-12-06 | $16.85 | $19.95 | 1,000 | — | — |
| 2005-12-05 | $16.71 | $19.78 | 5,500 | — | — |
| 2005-12-02 | $16.69 | $19.76 | 800 | — | — |
| 2005-12-01 | $16.40 | $19.41 | 1,800 | — | — |
| 2005-11-30 | $16.14 | $19.11 | 2,800 | — | — |
| 2005-11-29 | $15.50 | $18.35 | 4,000 | — | — |
| 2005-11-28 | $15.51 | $18.36 | 7,100 | — | — |
| 2005-11-25 | $15.99 | $18.93 | 2,600 | — | — |
| 2005-11-23 | $15.97 | $18.90 | 1,300 | — | — |
| 2005-11-22 | $15.60 | $18.47 | 2,400 | — | — |
| 2005-11-21 | $15.51 | $18.36 | 4,800 | — | — |
| 2005-11-18 | $15.55 | $18.41 | 3,300 | — | — |
| 2005-11-17 | $15.44 | $18.28 | 3,100 | — | — |
| 2005-11-16 | $15.01 | $17.77 | 1,700 | — | — |
| 2005-11-15 | $15.03 | $17.79 | 28,200 | — | — |
| 2005-11-14 | $15.02 | $17.78 | 1,900 | — | — |
| 2005-11-11 | $15.12 | $17.90 | 17,200 | — | — |
| 2005-11-10 | $15.27 | $18.08 | 3,800 | — | — |
| 2005-11-09 | $15.38 | $18.21 | 1,600 | — | — |
| 2005-11-08 | $15.30 | $18.11 | 10,700 | — | — |
| 2005-11-07 | $15.81 | $18.71 | 6,200 | — | — |
| 2005-11-04 | $15.74 | $18.63 | 3,300 | — | — |
| 2005-11-03 | $16.15 | $19.12 | 124,800 | — | — |
| 2005-11-02 | $16.00 | $18.94 | 1,400 | — | — |
| 2005-11-01 | $15.85 | $18.76 | 0 | — | — |
| 2005-10-31 | $15.85 | $18.76 | 4,900 | — | — |
| 2005-10-28 | $15.88 | $18.80 | 1,300 | — | — |
| 2005-10-27 | $15.53 | $18.38 | 500 | — | — |
| 2005-10-26 | $15.66 | $18.54 | 3,000 | — | — |
| 2005-10-25 | $15.51 | $18.36 | 1,500 | — | — |
| 2005-10-24 | $15.69 | $18.57 | 1,200 | — | — |
| 2005-10-21 | $15.55 | $18.41 | 1,200 | — | — |
| 2005-10-20 | $15.51 | $18.36 | 5,900 | — | — |
| 2005-10-19 | $15.72 | $18.61 | 6,700 | — | — |
| 2005-10-18 | $16.00 | $18.94 | 7,300 | — | — |
| 2005-10-17 | $16.11 | $19.07 | 7,300 | — | — |
| 2005-10-14 | $16.15 | $19.12 | 2,800 | — | — |
| 2005-10-13 | $15.77 | $18.67 | 9,900 | — | — |
| 2005-10-12 | $15.51 | $18.36 | 6,200 | — | — |
| 2005-10-11 | $15.35 | $18.17 | 1,400 | — | — |
| 2005-10-10 | $16.16 | $19.13 | 2,400 | — | — |
| 2005-10-07 | $16.33 | $19.33 | 300 | — | — |
| 2005-10-06 | $16.08 | $19.03 | 7,100 | — | — |
| 2005-10-05 | $15.31 | $18.12 | 3,600 | — | — |
| 2005-10-04 | $15.56 | $18.42 | 3,300 | — | — |
| 2005-10-03 | $16.11 | $19.07 | 800 | — | — |
| 2005-09-30 | $16.40 | $19.41 | 1,100 | — | — |
| 2005-09-29 | $16.27 | $19.26 | 1,000 | — | — |
| 2005-09-28 | $16.32 | $19.32 | 3,100 | — | — |
| 2005-09-27 | $16.15 | $19.12 | 900 | — | — |
| 2005-09-26 | $16.16 | $19.13 | 7,500 | — | — |
| 2005-09-23 | $16.19 | $19.16 | 3,100 | — | — |
| 2005-09-22 | $16.00 | $18.94 | 21,700 | — | — |
| 2005-09-21 | $15.52 | $18.37 | 1,400 | — | — |
| 2005-09-20 | $15.71 | $18.60 | 2,500 | — | — |
| 2005-09-19 | $15.72 | $18.61 | 900 | — | — |
| 2005-09-16 | $15.91 | $18.83 | 16,600 | — | — |
| 2005-09-15 | $16.10 | $19.06 | 500 | — | — |
| 2005-09-14 | $16.09 | $19.05 | 5,900 | — | — |
| 2005-09-13 | $16.23 | $19.21 | 1,200 | — | — |
| 2005-09-12 | $16.60 | $19.65 | 3,500 | — | — |
| 2005-09-09 | $16.85 | $19.95 | 200 | — | — |
| 2005-09-08 | $16.67 | $19.73 | 1,700 | — | — |
| 2005-09-07 | $16.60 | $19.65 | 3,100 | — | — |
| 2005-09-06 | $16.09 | $18.90 | 5,100 | — | — |
| 2005-09-02 | $15.68 | $18.42 | 1,000 | — | — |
| 2005-09-01 | $16.10 | $18.91 | 2,000 | — | — |
| 2005-08-31 | $16.15 | $18.97 | 1,700 | — | — |
| 2005-08-30 | $15.60 | $18.32 | 600 | — | — |
| 2005-08-29 | $15.53 | $18.24 | 200 | — | — |
| 2005-08-26 | $15.38 | $18.06 | 600 | — | — |
| 2005-08-25 | $15.52 | $18.23 | 1,800 | — | — |
| 2005-08-24 | $15.60 | $18.32 | 3,000 | — | — |
| 2005-08-23 | $15.92 | $18.70 | 2,400 | — | — |
| 2005-08-22 | $16.10 | $18.91 | 800 | — | — |
| 2005-08-19 | $16.30 | $19.14 | 1,800 | — | — |
| 2005-08-18 | $16.10 | $18.91 | 1,400 | — | — |
| 2005-08-17 | $16.10 | $18.91 | 2,500 | — | — |
| 2005-08-16 | $16.30 | $19.14 | 19,100 | — | — |
| 2005-08-15 | $16.25 | $19.09 | 1,000 | — | — |
| 2005-08-12 | $16.10 | $18.91 | 2,000 | — | — |
| 2005-08-11 | $16.61 | $19.51 | 800 | — | — |
| 2005-08-10 | $16.85 | $19.79 | 7,300 | — | — |
| 2005-08-09 | $17.54 | $20.60 | 4,100 | — | — |
| 2005-08-08 | $18.00 | $21.14 | 2,600 | — | — |
| 2005-08-05 | $18.44 | $21.66 | 3,000 | — | — |
| 2005-08-04 | $18.60 | $21.85 | 2,800 | — | — |
| 2005-08-03 | $19.15 | $22.49 | 16,000 | — | — |
| 2005-08-02 | $19.11 | $22.45 | 2,600 | — | — |
| 2005-08-01 | $18.62 | $21.87 | 2,700 | — | — |
| 2005-07-29 | $18.28 | $21.47 | 1,500 | — | — |
| 2005-07-28 | $18.30 | $21.49 | 3,400 | — | — |
| 2005-07-27 | $17.76 | $20.86 | 600 | — | — |
| 2005-07-26 | $17.76 | $20.86 | 13,500 | — | — |
| 2005-07-25 | $17.30 | $20.32 | 16,600 | — | — |
| 2005-07-22 | $17.06 | $20.04 | 5,900 | — | — |
| 2005-07-21 | $16.93 | $19.88 | 9,300 | — | — |
| 2005-07-20 | $18.00 | $21.14 | 7,200 | — | — |
| 2005-07-19 | $18.64 | $21.89 | 13,200 | — | — |
| 2005-07-18 | $18.95 | $22.26 | 13,600 | — | — |
| 2005-07-15 | $18.25 | $21.44 | 18,800 | — | — |
| 2005-07-14 | $17.51 | $20.57 | 5,400 | — | — |
| 2005-07-13 | $17.49 | $20.54 | 1,000 | — | — |
| 2005-07-12 | $17.43 | $20.47 | 5,100 | — | — |
| 2005-07-11 | $17.51 | $20.57 | 3,000 | — | — |
| 2005-07-08 | $17.34 | $20.37 | 2,000 | — | — |
| 2005-07-07 | $16.91 | $19.86 | 1,700 | — | — |
| 2005-07-06 | $17.09 | $20.07 | 4,300 | — | — |
| 2005-07-05 | $17.06 | $20.04 | 3,800 | — | — |
| 2005-07-01 | $16.98 | $19.94 | 4,100 | — | — |
| 2005-06-30 | $16.75 | $19.67 | 7,600 | — | — |
| 2005-06-29 | $16.37 | $19.23 | 29,400 | — | — |
| 2005-06-28 | $16.84 | $19.78 | 10,700 | — | — |
| 2005-06-27 | $16.41 | $19.27 | 17,800 | — | — |
| 2005-06-24 | $16.41 | $19.27 | 103,900 | — | — |
| 2005-06-23 | $14.95 | $17.56 | 10,600 | — | — |
| 2005-06-22 | $15.00 | $17.62 | 1,700 | — | — |
| 2005-06-21 | $15.06 | $17.69 | 3,500 | — | — |
| 2005-06-20 | $15.13 | $17.77 | 3,900 | — | — |
| 2005-06-17 | $15.15 | $17.79 | 14,800 | — | — |
| 2005-06-16 | $15.00 | $17.62 | 9,900 | — | — |
| 2005-06-15 | $14.58 | $17.12 | 2,600 | — | — |
| 2005-06-14 | $14.51 | $17.04 | 2,600 | — | — |
| 2005-06-13 | $14.56 | $17.10 | 6,900 | — | — |
| 2005-06-10 | $14.55 | $17.09 | 800 | — | — |
| 2005-06-09 | $14.61 | $17.16 | 2,000 | — | — |
| 2005-06-08 | $14.54 | $17.08 | 24,700 | — | — |
| 2005-06-07 | $14.51 | $16.90 | 33,400 | — | — |
| 2005-06-06 | $14.55 | $16.94 | 2,700 | — | — |
| 2005-06-03 | $14.50 | $16.88 | 6,000 | — | — |
| 2005-06-02 | $14.55 | $16.94 | 5,800 | — | — |
| 2005-06-01 | $14.60 | $17.00 | 13,800 | — | — |
| 2005-05-31 | $14.45 | $16.83 | 25,600 | — | — |
| 2005-05-27 | $14.55 | $16.94 | 1,100 | — | — |
| 2005-05-26 | $14.51 | $16.90 | 1,400 | — | — |
| 2005-05-25 | $14.54 | $16.93 | 2,100 | — | — |
| 2005-05-24 | $14.61 | $17.01 | 1,100 | — | — |
| 2005-05-23 | $14.69 | $17.11 | 1,000 | — | — |
| 2005-05-20 | $14.58 | $16.98 | 7,400 | — | — |
| 2005-05-19 | $14.54 | $16.93 | 1,300 | — | — |
| 2005-05-18 | $14.66 | $17.07 | 2,000 | — | — |
| 2005-05-17 | $14.56 | $16.95 | 12,800 | — | — |
| 2005-05-16 | $14.58 | $16.98 | 3,800 | — | — |
| 2005-05-13 | $14.51 | $16.90 | 4,400 | — | — |
| 2005-05-12 | $14.51 | $16.90 | 3,200 | — | — |
| 2005-05-11 | $14.86 | $17.30 | 1,300 | — | — |
| 2005-05-10 | $14.80 | $17.23 | 5,100 | — | — |
| 2005-05-09 | $14.90 | $17.35 | 3,500 | — | — |
| 2005-05-06 | $15.00 | $17.47 | 300 | — | — |
| 2005-05-05 | $15.00 | $17.47 | 2,600 | — | — |
| 2005-05-04 | $15.01 | $17.48 | 4,300 | — | — |
| 2005-05-03 | $14.66 | $17.07 | 5,000 | — | — |
| 2005-05-02 | $14.62 | $17.02 | 8,500 | — | — |
| 2005-04-29 | $14.56 | $16.95 | 3,200 | — | — |
| 2005-04-28 | $14.90 | $17.35 | 1,100 | — | — |
| 2005-04-27 | $14.98 | $17.44 | 23,700 | — | — |
| 2005-04-26 | $15.15 | $17.64 | 2,100 | — | — |
| 2005-04-25 | $15.54 | $18.09 | 17,400 | — | — |
| 2005-04-22 | $15.50 | $18.05 | 10,100 | — | — |
| 2005-04-21 | $15.70 | $18.28 | 4,100 | — | — |
| 2005-04-20 | $15.50 | $18.05 | 23,900 | — | — |
| 2005-04-19 | $15.55 | $18.11 | 24,000 | — | — |
| 2005-04-18 | $15.51 | $18.06 | 3,600 | — | — |
| 2005-04-15 | $15.50 | $18.05 | 3,900 | — | — |
| 2005-04-14 | $15.50 | $18.05 | 5,100 | — | — |
| 2005-04-13 | $15.51 | $18.06 | 2,400 | — | — |
| 2005-04-12 | $15.64 | $18.21 | 2,700 | — | — |
| 2005-04-11 | $15.59 | $18.15 | 21,600 | — | — |
| 2005-04-08 | $15.70 | $18.28 | 23,800 | — | — |
| 2005-04-07 | $16.14 | $18.79 | 2,300 | — | — |
| 2005-04-06 | $16.10 | $18.75 | 7,800 | — | — |
| 2005-04-05 | $16.22 | $18.89 | 900 | — | — |
| 2005-04-04 | $16.30 | $18.98 | 4,700 | — | — |
| 2005-04-01 | $16.41 | $19.11 | 4,600 | — | — |
| 2005-03-31 | $16.98 | $19.77 | 9,100 | — | — |
| 2005-03-30 | $17.02 | $19.82 | 3,400 | — | — |
| 2005-03-29 | $16.85 | $19.62 | 7,100 | — | — |
| 2005-03-28 | $16.83 | $19.60 | 7,000 | — | — |
| 2005-03-24 | $16.85 | $19.62 | 7,600 | — | — |
| 2005-03-23 | $16.35 | $19.04 | 24,700 | — | — |
| 2005-03-22 | $16.55 | $19.27 | 1,700 | — | — |
| 2005-03-21 | $16.55 | $19.27 | 1,000 | — | — |
| 2005-03-18 | $16.70 | $19.45 | 9,200 | — | — |
| 2005-03-17 | $16.89 | $19.67 | 1,900 | — | — |
| 2005-03-16 | $16.92 | $19.70 | 1,400 | — | — |
| 2005-03-15 | $17.11 | $19.92 | 700 | — | — |
| 2005-03-14 | $16.92 | $19.70 | 3,400 | — | — |
| 2005-03-11 | $17.08 | $19.89 | 2,400 | — | — |
| 2005-03-10 | $17.08 | $19.89 | 1,600 | — | — |
| 2005-03-09 | $17.15 | $19.97 | 1,200 | — | — |
| 2005-03-08 | $17.22 | $20.05 | 1,900 | — | — |
| 2005-03-07 | $17.45 | $20.17 | 1,600 | — | — |
| 2005-03-04 | $17.46 | $20.19 | 2,700 | — | — |
| 2005-03-03 | $17.30 | $20.00 | 7,300 | — | — |
| 2005-03-02 | $16.71 | $19.32 | 4,800 | — | — |
| 2005-03-01 | $16.66 | $19.26 | 3,000 | — | — |
| 2005-02-28 | $16.68 | $19.28 | 9,800 | — | — |
| 2005-02-25 | $16.47 | $19.04 | 1,600 | — | — |
| 2005-02-24 | $16.30 | $18.84 | 2,100 | — | — |
| 2005-02-23 | $16.38 | $18.94 | 700 | — | — |
| 2005-02-22 | $16.48 | $19.05 | 3,900 | — | — |
| 2005-02-18 | $16.41 | $18.97 | 11,500 | — | — |
| 2005-02-17 | $16.91 | $19.55 | 5,500 | — | — |
| 2005-02-16 | $17.10 | $19.77 | 400 | — | — |
| 2005-02-15 | $17.09 | $19.76 | 3,300 | — | — |
| 2005-02-14 | $17.25 | $19.94 | 4,000 | — | — |
| 2005-02-11 | $17.49 | $20.22 | 3,200 | — | — |
| 2005-02-10 | $17.36 | $20.07 | 7,300 | — | — |
| 2005-02-09 | $17.96 | $20.76 | 2,800 | — | — |
| 2005-02-08 | $18.05 | $20.87 | 3,900 | — | — |
| 2005-02-07 | $17.84 | $20.62 | 15,400 | — | — |
| 2005-02-04 | $17.74 | $20.51 | 16,000 | — | — |
| 2005-02-03 | $17.40 | $20.12 | 7,100 | — | — |
| 2005-02-02 | $17.49 | $20.22 | 4,400 | — | — |
| 2005-02-01 | $17.10 | $19.77 | 2,900 | — | — |
| 2005-01-31 | $16.95 | $19.60 | 5,300 | — | — |
| 2005-01-28 | $16.93 | $19.57 | 2,500 | — | — |
| 2005-01-27 | $16.90 | $19.54 | 3,400 | — | — |
| 2005-01-26 | $16.45 | $19.02 | 2,400 | — | — |
| 2005-01-25 | $16.28 | $18.82 | 2,600 | — | — |
| 2005-01-24 | $16.21 | $18.74 | 6,100 | — | — |
| 2005-01-21 | $16.15 | $18.67 | 4,500 | — | — |
| 2005-01-20 | $16.25 | $18.79 | 2,600 | — | — |
| 2005-01-19 | $16.51 | $19.09 | 2,800 | — | — |
| 2005-01-18 | $16.65 | $19.25 | 1,400 | — | — |
| 2005-01-14 | $16.45 | $19.02 | 1,000 | — | — |
| 2005-01-13 | $16.55 | $19.13 | 4,100 | — | — |
| 2005-01-12 | $16.50 | $19.08 | 2,400 | — | — |
| 2005-01-11 | $16.49 | $19.06 | 4,000 | — | — |
| 2005-01-10 | $16.16 | $18.68 | 3,300 | — | — |
| 2005-01-07 | $16.15 | $18.67 | 4,000 | — | — |
| 2005-01-06 | $16.25 | $18.79 | 3,200 | — | — |
| 2005-01-05 | $16.29 | $18.83 | 7,700 | — | — |
| 2005-01-04 | $16.41 | $18.97 | 20,900 | — | — |
| 2005-01-03 | $16.47 | $19.04 | 6,800 | — | — |