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
- 1997-03-14 to 2026-09-03
- 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 | $16.94 | $16.94 | 9,818 | — | — |
| 2005-12-29 | $17.05 | $17.05 | 14,291 | — | — |
| 2005-12-28 | $17.49 | $17.49 | 3,764 | — | — |
| 2005-12-27 | $17.55 | $17.54 | 5,055 | — | — |
| 2005-12-23 | $17.60 | $17.60 | 5,455 | — | — |
| 2005-12-22 | $17.66 | $17.65 | 11,691 | — | — |
| 2005-12-21 | $17.60 | $17.60 | 8,436 | — | — |
| 2005-12-20 | $17.38 | $17.38 | 2,927 | — | — |
| 2005-12-19 | $17.38 | $17.38 | 12,418 | — | — |
| 2005-12-16 | $17.27 | $17.27 | 4,964 | — | — |
| 2005-12-15 | $17.22 | $17.21 | 5,982 | — | — |
| 2005-12-14 | $17.60 | $17.60 | 13,255 | — | — |
| 2005-12-13 | $18.09 | $18.09 | 4,873 | — | — |
| 2005-12-12 | $17.93 | $17.93 | 6,255 | — | — |
| 2005-12-09 | $17.93 | $17.93 | 10,218 | — | — |
| 2005-12-08 | $18.70 | $18.70 | 20,818 | — | — |
| 2005-12-07 | $17.66 | $17.65 | 81,491 | — | — |
| 2005-12-06 | $19.80 | $19.80 | 14,982 | — | — |
| 2005-12-05 | $19.80 | $19.80 | 20,255 | — | — |
| 2005-12-02 | $19.58 | $19.58 | 23,636 | — | — |
| 2005-12-01 | $19.25 | $19.25 | 27,127 | — | — |
| 2005-11-30 | $20.24 | $20.24 | 31,000 | — | — |
| 2005-11-29 | $20.30 | $20.29 | 35,309 | — | — |
| 2005-11-28 | $20.63 | $20.62 | 83,400 | — | — |
| 2005-11-25 | $23.38 | $23.38 | 430,291 | — | — |
| 2005-11-23 | $20.90 | $20.90 | 430,400 | — | — |
| 2005-11-22 | $21.45 | $21.45 | 49,655 | — | — |
| 2005-11-21 | $19.80 | $19.80 | 17,818 | — | — |
| 2005-11-18 | $18.59 | $18.59 | 2,491 | — | — |
| 2005-11-17 | $18.65 | $18.65 | 6,418 | — | — |
| 2005-11-16 | $17.88 | $17.87 | 5,145 | — | — |
| 2005-11-15 | $17.88 | $17.87 | 5,382 | — | — |
| 2005-11-14 | $18.09 | $18.09 | 11,345 | — | — |
| 2005-11-11 | $17.88 | $17.87 | 10,109 | — | — |
| 2005-11-10 | $18.42 | $18.42 | 22,382 | — | — |
| 2005-11-09 | $16.94 | $16.94 | 5,273 | — | — |
| 2005-11-08 | $17.22 | $17.21 | 1,800 | — | — |
| 2005-11-07 | $17.22 | $17.21 | 6,109 | — | — |
| 2005-11-04 | $17.43 | $17.43 | 3,145 | — | — |
| 2005-11-03 | $17.27 | $17.27 | 6,836 | — | — |
| 2005-11-02 | $17.49 | $17.49 | 6,345 | — | — |
| 2005-11-01 | $17.11 | $17.10 | 3,055 | — | — |
| 2005-10-31 | $17.99 | $17.99 | 1,200 | — | — |
| 2005-10-28 | $17.99 | $17.99 | 4,527 | — | — |
| 2005-10-27 | $18.15 | $18.15 | 9,818 | — | — |
| 2005-10-26 | $19.03 | $19.03 | 1,436 | — | — |
| 2005-10-25 | $19.20 | $19.19 | 764 | — | — |
| 2005-10-24 | $19.20 | $19.19 | 4,200 | — | — |
| 2005-10-21 | $18.48 | $18.48 | 1,564 | — | — |
| 2005-10-20 | $18.65 | $18.65 | 2,709 | — | — |
| 2005-10-19 | $19.03 | $19.03 | 5,018 | — | — |
| 2005-10-18 | $19.42 | $19.42 | 564 | — | — |
| 2005-10-17 | $19.64 | $19.64 | 5,909 | — | — |
| 2005-10-14 | $18.87 | $18.86 | 6,964 | — | — |
| 2005-10-13 | $18.65 | $18.65 | 7,782 | — | — |
| 2005-10-12 | $19.14 | $19.14 | 5,473 | — | — |
| 2005-10-11 | $19.69 | $19.69 | 4,891 | — | — |
| 2005-10-10 | $20.13 | $20.13 | 11,818 | — | — |
| 2005-10-07 | $19.31 | $19.30 | 5,727 | — | — |
| 2005-10-06 | $20.35 | $20.35 | 20,782 | — | — |
| 2005-10-05 | $19.42 | $19.42 | 17,582 | — | — |
| 2005-10-04 | $20.68 | $20.68 | 2,000 | — | — |
| 2005-10-03 | $20.63 | $20.62 | 3,200 | — | — |
| 2005-09-30 | $20.46 | $20.46 | 2,545 | — | — |
| 2005-09-29 | $20.63 | $20.62 | 9,036 | — | — |
| 2005-09-28 | $20.84 | $20.84 | 3,545 | — | — |
| 2005-09-27 | $20.96 | $20.95 | 3,000 | — | — |
| 2005-09-26 | $20.96 | $20.95 | 1,491 | — | — |
| 2005-09-23 | $20.96 | $20.95 | 4,745 | — | — |
| 2005-09-22 | $20.79 | $20.79 | 5,655 | — | — |
| 2005-09-21 | $20.96 | $20.95 | 6,127 | — | — |
| 2005-09-20 | $21.29 | $21.29 | 8,000 | — | — |
| 2005-09-19 | $21.34 | $21.34 | 3,691 | — | — |
| 2005-09-16 | $21.50 | $21.50 | 5,109 | — | — |
| 2005-09-15 | $21.34 | $21.34 | 11,436 | — | — |
| 2005-09-14 | $21.07 | $21.07 | 26,491 | — | — |
| 2005-09-13 | $21.62 | $21.62 | 16,491 | — | — |
| 2005-09-12 | $22.17 | $22.17 | 9,873 | — | — |
| 2005-09-09 | $22.11 | $22.11 | 20,327 | — | — |
| 2005-09-08 | $23.38 | $23.38 | 59,782 | — | — |
| 2005-09-07 | $23.65 | $23.65 | 78,000 | — | — |
| 2005-09-06 | $21.45 | $21.45 | 9,073 | — | — |
| 2005-09-02 | $21.23 | $21.23 | 6,018 | — | — |
| 2005-09-01 | $21.40 | $21.40 | 5,145 | — | — |
| 2005-08-31 | $21.40 | $21.40 | 13,036 | — | — |
| 2005-08-30 | $21.29 | $21.29 | 3,909 | — | — |
| 2005-08-29 | $21.73 | $21.73 | 20,127 | — | — |
| 2005-08-26 | $20.90 | $20.90 | 4,873 | — | — |
| 2005-08-25 | $20.96 | $20.95 | 8,964 | — | — |
| 2005-08-24 | $21.73 | $21.73 | 9,782 | — | — |
| 2005-08-23 | $22.22 | $22.22 | 13,345 | — | — |
| 2005-08-22 | $22.61 | $22.60 | 31,982 | — | — |
| 2005-08-19 | $21.50 | $21.50 | 6,309 | — | — |
| 2005-08-18 | $21.12 | $21.12 | 13,345 | — | — |
| 2005-08-17 | $20.96 | $20.95 | 6,164 | — | — |
| 2005-08-16 | $20.79 | $20.79 | 11,636 | — | — |
| 2005-08-15 | $21.23 | $21.23 | 4,836 | — | — |
| 2005-08-12 | $21.01 | $21.01 | 10,309 | — | — |
| 2005-08-11 | $21.89 | $21.89 | 11,855 | — | — |
| 2005-08-10 | $21.73 | $21.73 | 9,727 | — | — |
| 2005-08-09 | $21.95 | $21.94 | 22,673 | — | — |
| 2005-08-08 | $21.17 | $21.18 | 25,218 | — | — |
| 2005-08-05 | $21.67 | $21.67 | 22,545 | — | — |
| 2005-08-04 | $22.50 | $22.49 | 49,364 | — | — |
| 2005-08-03 | $22.77 | $22.77 | 578,491 | — | — |
| 2005-08-02 | $20.46 | $20.46 | 17,273 | — | — |
| 2005-08-01 | $19.58 | $19.58 | 16,891 | — | — |
| 2005-07-29 | $20.46 | $20.46 | 10,545 | — | — |
| 2005-07-28 | $21.17 | $21.18 | 14,018 | — | — |
| 2005-07-27 | $21.07 | $21.07 | 19,600 | — | — |
| 2005-07-26 | $22.17 | $22.17 | 12,418 | — | — |
| 2005-07-25 | $22.39 | $22.39 | 19,545 | — | — |
| 2005-07-22 | $23.21 | $23.21 | 38,745 | — | — |
| 2005-07-21 | $22.06 | $22.05 | 46,091 | — | — |
| 2005-07-20 | $21.83 | $21.83 | 43,891 | — | — |
| 2005-07-19 | $22.83 | $22.83 | 90,455 | — | — |
| 2005-07-18 | $22.06 | $22.05 | 127,018 | — | — |
| 2005-07-15 | $24.20 | $24.20 | 1,235,455 | — | — |
| 2005-07-14 | $20.02 | $20.02 | 3,745 | — | — |
| 2005-07-13 | $19.42 | $19.42 | 8,600 | — | — |
| 2005-07-12 | $20.30 | $20.29 | 6,127 | — | — |
| 2005-07-11 | $20.51 | $20.51 | 8,455 | — | — |
| 2005-07-08 | $20.18 | $20.18 | 16,927 | — | — |
| 2005-07-07 | $18.59 | $18.59 | 14,891 | — | — |
| 2005-07-06 | $18.59 | $18.59 | 28,655 | — | — |
| 2005-07-05 | $19.91 | $19.91 | 36,691 | — | — |
| 2005-07-01 | $22.50 | $22.49 | 25,527 | — | — |
| 2005-06-30 | $24.09 | $24.09 | 29,455 | — | — |
| 2005-06-29 | $23.32 | $23.32 | 31,327 | — | — |
| 2005-06-28 | $22.93 | $22.93 | 63,618 | — | — |
| 2005-06-27 | $22.39 | $22.39 | 324,927 | — | — |
| 2005-06-24 | $19.80 | $19.80 | 14,982 | — | — |
| 2005-06-23 | $18.92 | $18.92 | 11,673 | — | — |
| 2005-06-22 | $18.37 | $18.37 | 12,655 | — | — |
| 2005-06-21 | $18.04 | $18.04 | 73,127 | — | — |
| 2005-06-20 | $17.33 | $17.32 | 1,436 | — | — |
| 2005-06-17 | $17.00 | $17.00 | 1,055 | — | — |
| 2005-06-16 | $16.50 | $16.50 | 2,400 | — | — |
| 2005-06-15 | $16.78 | $16.77 | 2,345 | — | — |
| 2005-06-14 | $16.83 | $16.83 | 2,527 | — | — |
| 2005-06-13 | $16.94 | $16.94 | 7,455 | — | — |
| 2005-06-10 | $17.55 | $17.54 | 4,309 | — | — |
| 2005-06-09 | $17.82 | $17.82 | 255 | — | — |
| 2005-06-08 | $17.43 | $17.43 | 4,000 | — | — |
| 2005-06-07 | $17.16 | $17.16 | 5,018 | — | — |
| 2005-06-06 | $17.60 | $17.60 | 4,000 | — | — |
| 2005-06-03 | $18.15 | $18.15 | 5,018 | — | — |
| 2005-06-02 | $18.75 | $18.75 | 12,309 | — | — |
| 2005-06-01 | $18.15 | $18.15 | 18,236 | — | — |
| 2005-05-31 | $17.60 | $17.60 | 7,782 | — | — |
| 2005-05-27 | $17.00 | $17.00 | 4,382 | — | — |
| 2005-05-26 | $16.12 | $16.11 | 873 | — | — |
| 2005-05-25 | $16.12 | $16.11 | 2,891 | — | — |
| 2005-05-24 | $16.28 | $16.28 | 3,073 | — | — |
| 2005-05-23 | $16.06 | $16.06 | 1,673 | — | — |
| 2005-05-20 | $15.95 | $15.95 | 2,236 | — | — |
| 2005-05-19 | $15.90 | $15.89 | 3,636 | — | — |
| 2005-05-18 | $16.23 | $16.22 | 11,127 | — | — |
| 2005-05-17 | $15.40 | $15.40 | 1,418 | — | — |
| 2005-05-16 | $15.24 | $15.23 | 2,564 | — | — |
| 2005-05-13 | $15.79 | $15.78 | 2,236 | — | — |
| 2005-05-12 | $15.57 | $15.56 | 4,364 | — | — |
| 2005-05-11 | $15.35 | $15.35 | 2,855 | — | — |
| 2005-05-10 | $15.46 | $15.45 | 3,673 | — | — |
| 2005-05-09 | $15.95 | $15.95 | 4,636 | — | — |
| 2005-05-06 | $15.62 | $15.62 | 5,836 | — | — |
| 2005-05-05 | $15.62 | $15.62 | 2,436 | — | — |
| 2005-05-04 | $15.95 | $15.95 | 7,200 | — | — |
| 2005-05-03 | $15.62 | $15.62 | 2,127 | — | — |
| 2005-05-02 | $15.84 | $15.84 | 3,964 | — | — |
| 2005-04-29 | $15.13 | $15.12 | 12,127 | — | — |
| 2005-04-28 | $15.73 | $15.73 | 6,109 | — | — |
| 2005-04-27 | $16.56 | $16.56 | 2,545 | — | — |
| 2005-04-26 | $16.50 | $16.50 | 8,527 | — | — |
| 2005-04-25 | $16.83 | $16.83 | 2,291 | — | — |
| 2005-04-22 | $17.16 | $17.16 | 400 | — | — |
| 2005-04-21 | $17.60 | $17.60 | 4,745 | — | — |
| 2005-04-20 | $17.00 | $17.00 | 6,073 | — | — |
| 2005-04-19 | $17.11 | $17.10 | 5,091 | — | — |
| 2005-04-18 | $17.00 | $17.00 | 1,764 | — | — |
| 2005-04-15 | $17.00 | $17.00 | 13,091 | — | — |
| 2005-04-14 | $17.43 | $17.43 | 6,745 | — | — |
| 2005-04-13 | $17.60 | $17.60 | 6,455 | — | — |
| 2005-04-12 | $17.88 | $17.87 | 14,073 | — | — |
| 2005-04-11 | $17.60 | $17.60 | 7,382 | — | — |
| 2005-04-08 | $17.71 | $17.71 | 3,582 | — | — |
| 2005-04-07 | $17.71 | $17.71 | 12,855 | — | — |
| 2005-04-06 | $18.21 | $18.20 | 10,473 | — | — |
| 2005-04-05 | $18.42 | $18.42 | 34,836 | — | — |
| 2005-04-04 | $18.09 | $18.09 | 7,891 | — | — |
| 2005-04-01 | $17.43 | $17.43 | 9,909 | — | — |
| 2005-03-31 | $17.71 | $17.71 | 24,618 | — | — |
| 2005-03-30 | $18.15 | $18.15 | 165,873 | — | — |
| 2005-03-29 | $16.50 | $16.50 | 38,891 | — | — |
| 2005-03-28 | $18.09 | $18.09 | 135,618 | — | — |
| 2005-03-24 | $17.11 | $17.10 | 11,691 | — | — |
| 2005-03-23 | $16.50 | $16.50 | 18,927 | — | — |
| 2005-03-22 | $18.04 | $18.04 | 5,545 | — | — |
| 2005-03-21 | $17.55 | $17.54 | 6,564 | — | — |
| 2005-03-18 | $17.93 | $17.93 | 3,636 | — | — |
| 2005-03-17 | $18.09 | $18.09 | 5,855 | — | — |
| 2005-03-16 | $18.32 | $18.31 | 5,491 | — | — |
| 2005-03-15 | $18.32 | $18.31 | 7,309 | — | — |
| 2005-03-14 | $17.66 | $17.65 | 4,745 | — | — |
| 2005-03-11 | $17.88 | $17.87 | 10,655 | — | — |
| 2005-03-10 | $18.48 | $18.48 | 19,600 | — | — |
| 2005-03-09 | $20.13 | $20.13 | 130,255 | — | — |
| 2005-03-08 | $19.53 | $19.52 | 43,255 | — | — |
| 2005-03-07 | $17.33 | $17.32 | 9,182 | — | — |
| 2005-03-04 | $18.37 | $18.37 | 6,236 | — | — |
| 2005-03-03 | $17.88 | $17.87 | 8,527 | — | — |
| 2005-03-02 | $17.55 | $17.54 | 12,655 | — | — |
| 2005-03-01 | $17.05 | $17.05 | 6,564 | — | — |
| 2005-02-28 | $17.33 | $17.32 | 6,055 | — | — |
| 2005-02-25 | $17.16 | $17.16 | 5,582 | — | — |
| 2005-02-24 | $16.78 | $16.77 | 17,400 | — | — |
| 2005-02-23 | $17.38 | $17.38 | 3,236 | — | — |
| 2005-02-22 | $17.66 | $17.65 | 8,491 | — | — |
| 2005-02-18 | $18.09 | $18.09 | 4,818 | — | — |
| 2005-02-17 | $17.88 | $17.87 | 11,855 | — | — |
| 2005-02-16 | $18.32 | $18.31 | 5,200 | — | — |
| 2005-02-15 | $18.32 | $18.31 | 7,055 | — | — |
| 2005-02-14 | $18.42 | $18.42 | 5,109 | — | — |
| 2005-02-11 | $18.15 | $18.15 | 6,727 | — | — |
| 2005-02-10 | $18.87 | $18.86 | 10,982 | — | — |
| 2005-02-09 | $19.47 | $19.47 | 22,964 | — | — |
| 2005-02-08 | $20.30 | $20.29 | 39,745 | — | — |
| 2005-02-07 | $18.87 | $18.86 | 5,055 | — | — |
| 2005-02-04 | $18.98 | $18.97 | 9,018 | — | — |
| 2005-02-03 | $18.59 | $18.59 | 6,182 | — | — |
| 2005-02-02 | $18.37 | $18.37 | 21,945 | — | — |
| 2005-02-01 | $17.88 | $17.87 | 17,218 | — | — |
| 2005-01-31 | $18.70 | $18.70 | 8,055 | — | — |
| 2005-01-28 | $19.25 | $19.25 | 6,345 | — | — |
| 2005-01-27 | $19.20 | $19.19 | 10,836 | — | — |
| 2005-01-26 | $18.42 | $18.42 | 9,964 | — | — |
| 2005-01-25 | $18.04 | $18.04 | 12,255 | — | — |
| 2005-01-24 | $18.42 | $18.42 | 24,818 | — | — |
| 2005-01-21 | $18.92 | $18.92 | 6,600 | — | — |
| 2005-01-20 | $19.69 | $19.69 | 11,655 | — | — |
| 2005-01-19 | $20.35 | $20.35 | 10,491 | — | — |
| 2005-01-18 | $20.90 | $20.90 | 24,545 | — | — |
| 2005-01-14 | $20.35 | $20.35 | 27,236 | — | — |
| 2005-01-13 | $19.47 | $19.47 | 27,709 | — | — |
| 2005-01-12 | $19.25 | $19.25 | 19,982 | — | — |
| 2005-01-11 | $20.02 | $20.02 | 23,964 | — | — |
| 2005-01-10 | $19.42 | $19.42 | 28,255 | — | — |
| 2005-01-07 | $19.58 | $19.58 | 21,782 | — | — |
| 2005-01-06 | $20.63 | $20.62 | 32,255 | — | — |
| 2005-01-05 | $21.45 | $21.45 | 40,418 | — | — |
| 2005-01-04 | $22.66 | $22.66 | 86,255 | — | — |
| 2005-01-03 | $23.54 | $23.54 | 52,564 | — | — |