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
- 1999-01-04 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 | $18.02 | $20.81 | 1,276 | — | — |
| 2005-12-29 | $17.83 | $20.60 | 0 | — | — |
| 2005-12-28 | $17.83 | $20.60 | 0 | — | — |
| 2005-12-27 | $17.83 | $20.60 | 1,276 | — | — |
| 2005-12-23 | $17.83 | $20.60 | 2,552 | — | — |
| 2005-12-22 | $18.11 | $20.91 | 116 | — | — |
| 2005-12-21 | $18.11 | $20.91 | 0 | — | — |
| 2005-12-20 | $18.11 | $20.91 | 0 | — | — |
| 2005-12-19 | $18.11 | $20.91 | 2,204 | — | — |
| 2005-12-16 | $17.80 | $20.57 | 1,276 | — | — |
| 2005-12-15 | $17.46 | $20.17 | 2,552 | — | — |
| 2005-12-14 | $17.72 | $20.47 | 2,088 | — | — |
| 2005-12-13 | $16.90 | $19.52 | 464 | — | — |
| 2005-12-12 | $16.90 | $19.52 | 4,407 | — | — |
| 2005-12-09 | $17.07 | $19.72 | 928 | — | — |
| 2005-12-08 | $17.37 | $20.07 | 1,276 | — | — |
| 2005-12-07 | $17.24 | $19.92 | 7,655 | — | — |
| 2005-12-06 | $17.33 | $20.02 | 1,160 | — | — |
| 2005-12-05 | $17.24 | $19.92 | 1,392 | — | — |
| 2005-12-02 | $17.85 | $20.62 | 464 | — | — |
| 2005-12-01 | $18.06 | $20.86 | 0 | — | — |
| 2005-11-30 | $18.06 | $20.86 | 2,204 | — | — |
| 2005-11-29 | $17.76 | $20.52 | 696 | — | — |
| 2005-11-28 | $17.93 | $20.72 | 232 | — | — |
| 2005-11-25 | $18.06 | $20.86 | 0 | — | — |
| 2005-11-23 | $18.06 | $20.86 | 0 | — | — |
| 2005-11-22 | $18.06 | $20.86 | 0 | — | — |
| 2005-11-21 | $18.06 | $20.86 | 0 | — | — |
| 2005-11-18 | $18.06 | $20.86 | 0 | — | — |
| 2005-11-17 | $18.06 | $20.86 | 1,160 | — | — |
| 2005-11-16 | $18.32 | $21.16 | 580 | — | — |
| 2005-11-15 | $18.11 | $20.91 | 464 | — | — |
| 2005-11-14 | $18.11 | $20.91 | 1,276 | — | — |
| 2005-11-11 | $18.11 | $20.91 | 1,624 | — | — |
| 2005-11-10 | $18.75 | $21.66 | 696 | — | — |
| 2005-11-09 | $18.75 | $21.66 | 580 | — | — |
| 2005-11-08 | $18.75 | $21.66 | 0 | — | — |
| 2005-11-07 | $18.75 | $21.66 | 348 | — | — |
| 2005-11-04 | $18.54 | $21.41 | 0 | — | — |
| 2005-11-03 | $18.54 | $21.41 | 0 | — | — |
| 2005-11-02 | $18.54 | $21.41 | 580 | — | — |
| 2005-11-01 | $18.32 | $21.16 | 696 | — | — |
| 2005-10-31 | $18.54 | $21.41 | 232 | — | — |
| 2005-10-28 | $18.54 | $21.41 | 2,320 | — | — |
| 2005-10-27 | $18.54 | $21.41 | 696 | — | — |
| 2005-10-26 | $18.11 | $20.91 | 1,276 | — | — |
| 2005-10-25 | $18.11 | $20.91 | 0 | — | — |
| 2005-10-24 | $18.11 | $20.91 | 1,276 | — | — |
| 2005-10-21 | $17.89 | $20.67 | 0 | — | — |
| 2005-10-20 | $17.89 | $20.67 | 464 | — | — |
| 2005-10-19 | $17.89 | $20.67 | 232 | — | — |
| 2005-10-18 | $17.89 | $20.67 | 3,828 | — | — |
| 2005-10-17 | $17.89 | $20.67 | 580 | — | — |
| 2005-10-14 | $18.11 | $20.91 | 232 | — | — |
| 2005-10-13 | $18.11 | $20.91 | 0 | — | — |
| 2005-10-12 | $18.11 | $20.91 | 1,392 | — | — |
| 2005-10-11 | $17.37 | $20.07 | 232 | — | — |
| 2005-10-10 | $17.33 | $20.02 | 0 | — | — |
| 2005-10-07 | $17.33 | $20.02 | 0 | — | — |
| 2005-10-06 | $17.33 | $20.02 | 0 | — | — |
| 2005-10-05 | $17.33 | $20.02 | 348 | — | — |
| 2005-10-04 | $17.29 | $19.97 | 0 | — | — |
| 2005-10-03 | $17.29 | $19.97 | 0 | — | — |
| 2005-09-30 | $17.29 | $19.97 | 0 | — | — |
| 2005-09-29 | $17.29 | $19.97 | 0 | — | — |
| 2005-09-28 | $17.29 | $19.97 | 1,508 | — | — |
| 2005-09-27 | $17.24 | $19.92 | 0 | — | — |
| 2005-09-26 | $17.24 | $19.92 | 3,016 | — | — |
| 2005-09-23 | $18.11 | $20.91 | 1,972 | — | — |
| 2005-09-22 | $18.15 | $20.96 | 928 | — | — |
| 2005-09-21 | $18.54 | $21.41 | 464 | — | — |
| 2005-09-20 | $18.54 | $21.41 | 0 | — | — |
| 2005-09-19 | $18.54 | $21.41 | 348 | — | — |
| 2005-09-16 | $18.75 | $21.66 | 2,784 | — | — |
| 2005-09-15 | $18.54 | $21.41 | 580 | — | — |
| 2005-09-14 | $18.75 | $21.66 | 464 | — | — |
| 2005-09-13 | $18.62 | $21.51 | 0 | — | — |
| 2005-09-12 | $18.62 | $21.51 | 3,480 | — | — |
| 2005-09-09 | $18.75 | $21.66 | 232 | — | — |
| 2005-09-08 | $18.54 | $21.41 | 0 | — | — |
| 2005-09-07 | $18.54 | $21.41 | 1,508 | — | — |
| 2005-09-06 | $18.54 | $21.41 | 0 | — | — |
| 2005-09-02 | $18.54 | $21.41 | 348 | — | — |
| 2005-09-01 | $18.54 | $21.41 | 10,555 | — | — |
| 2005-08-31 | $18.97 | $21.91 | 0 | — | — |
| 2005-08-30 | $18.97 | $21.91 | 0 | — | — |
| 2005-08-29 | $18.97 | $21.91 | 0 | — | — |
| 2005-08-26 | $18.97 | $21.91 | 0 | — | — |
| 2005-08-25 | $18.97 | $21.91 | 232 | — | — |
| 2005-08-24 | $18.54 | $21.41 | 580 | — | — |
| 2005-08-23 | $18.97 | $21.91 | 232 | — | — |
| 2005-08-22 | $18.97 | $21.91 | 0 | — | — |
| 2005-08-19 | $18.97 | $21.91 | 3,248 | — | — |
| 2005-08-18 | $18.75 | $21.66 | 232 | — | — |
| 2005-08-17 | $18.97 | $21.91 | 580 | — | — |
| 2005-08-16 | $18.75 | $21.66 | 0 | — | — |
| 2005-08-15 | $18.75 | $21.66 | 0 | — | — |
| 2005-08-12 | $18.75 | $21.66 | 1,044 | — | — |
| 2005-08-11 | $18.88 | $21.81 | 0 | — | — |
| 2005-08-10 | $18.88 | $21.81 | 696 | — | — |
| 2005-08-09 | $18.97 | $21.91 | 1,276 | — | — |
| 2005-08-08 | $18.58 | $21.46 | 348 | — | — |
| 2005-08-05 | $18.58 | $21.46 | 232 | — | — |
| 2005-08-04 | $18.54 | $21.41 | 0 | — | — |
| 2005-08-03 | $18.54 | $21.41 | 0 | — | — |
| 2005-08-02 | $18.54 | $21.41 | 1,160 | — | — |
| 2005-08-01 | $18.88 | $21.81 | 232 | — | — |
| 2005-07-29 | $18.97 | $21.91 | 4,175 | — | — |
| 2005-07-28 | $18.97 | $21.91 | 1,508 | — | — |
| 2005-07-27 | $18.88 | $21.81 | 1,044 | — | — |
| 2005-07-26 | $18.92 | $21.86 | 928 | — | — |
| 2005-07-25 | $18.80 | $21.71 | 580 | — | — |
| 2005-07-22 | $18.97 | $21.91 | 116 | — | — |
| 2005-07-21 | $18.97 | $21.91 | 1,276 | — | — |
| 2005-07-20 | $18.97 | $21.91 | 928 | — | — |
| 2005-07-19 | $18.97 | $21.91 | 1,972 | — | — |
| 2005-07-18 | $18.11 | $20.91 | 1,624 | — | — |
| 2005-07-15 | $18.11 | $20.91 | 0 | — | — |
| 2005-07-14 | $18.11 | $20.91 | 0 | — | — |
| 2005-07-13 | $18.11 | $20.91 | 6,263 | — | — |
| 2005-07-12 | $18.23 | $21.05 | 1,054 | — | — |
| 2005-07-11 | $17.50 | $20.21 | 2,109 | — | — |
| 2005-07-08 | $17.93 | $20.71 | 0 | — | — |
| 2005-07-07 | $17.93 | $20.71 | 703 | — | — |
| 2005-07-06 | $17.93 | $20.71 | 2,343 | — | — |
| 2005-07-05 | $18.35 | $21.20 | 0 | — | — |
| 2005-07-01 | $18.35 | $21.20 | 0 | — | — |
| 2005-06-30 | $18.35 | $21.20 | 0 | — | — |
| 2005-06-29 | $18.35 | $21.20 | 469 | — | — |
| 2005-06-28 | $17.93 | $20.71 | 7,497 | — | — |
| 2005-06-27 | $18.40 | $21.25 | 117 | — | — |
| 2005-06-24 | $18.40 | $21.25 | 0 | — | — |
| 2005-06-23 | $18.40 | $21.25 | 820 | — | — |
| 2005-06-22 | $18.40 | $21.25 | 234 | — | — |
| 2005-06-21 | $18.48 | $21.35 | 4,217 | — | — |
| 2005-06-20 | $18.57 | $21.45 | 0 | — | — |
| 2005-06-17 | $18.57 | $21.45 | 234 | — | — |
| 2005-06-16 | $18.57 | $21.45 | 586 | — | — |
| 2005-06-15 | $18.57 | $21.45 | 0 | — | — |
| 2005-06-14 | $18.57 | $21.45 | 0 | — | — |
| 2005-06-13 | $18.57 | $21.45 | 0 | — | — |
| 2005-06-10 | $18.57 | $21.45 | 820 | — | — |
| 2005-06-09 | $18.78 | $21.69 | 1,640 | — | — |
| 2005-06-08 | $18.82 | $21.74 | 0 | — | — |
| 2005-06-07 | $18.82 | $21.74 | 1,171 | — | — |
| 2005-06-06 | $19.21 | $22.19 | 234 | — | — |
| 2005-06-03 | $19.21 | $22.19 | 937 | — | — |
| 2005-06-02 | $19.25 | $22.24 | 1,757 | — | — |
| 2005-06-01 | $19.42 | $22.43 | 351 | — | — |
| 2005-05-31 | $19.42 | $22.43 | 351 | — | — |
| 2005-05-27 | $19.63 | $22.68 | 0 | — | — |
| 2005-05-26 | $19.63 | $22.68 | 234 | — | — |
| 2005-05-25 | $19.59 | $22.63 | 0 | — | — |
| 2005-05-24 | $19.59 | $22.63 | 4,803 | — | — |
| 2005-05-23 | $19.63 | $22.68 | 234 | — | — |
| 2005-05-20 | $19.68 | $22.74 | 2,694 | — | — |
| 2005-05-19 | $19.72 | $22.78 | 0 | — | — |
| 2005-05-18 | $19.72 | $22.78 | 0 | — | — |
| 2005-05-17 | $19.72 | $22.78 | 351 | — | — |
| 2005-05-16 | $19.89 | $22.98 | 0 | — | — |
| 2005-05-13 | $19.89 | $22.98 | 1,757 | — | — |
| 2005-05-12 | $20.91 | $24.16 | 4,569 | — | — |
| 2005-05-11 | $20.49 | $23.67 | 469 | — | — |
| 2005-05-10 | $20.49 | $23.67 | 0 | — | — |
| 2005-05-09 | $20.49 | $23.67 | 0 | — | — |
| 2005-05-06 | $20.49 | $23.67 | 0 | — | — |
| 2005-05-05 | $20.49 | $23.67 | 1,171 | — | — |
| 2005-05-04 | $20.57 | $23.76 | 469 | — | — |
| 2005-05-03 | $20.91 | $24.16 | 586 | — | — |
| 2005-05-02 | $21.17 | $24.45 | 1,523 | — | — |
| 2005-04-29 | $20.91 | $24.16 | 586 | — | — |
| 2005-04-28 | $20.91 | $24.16 | 234 | — | — |
| 2005-04-27 | $21.13 | $24.41 | 1,640 | — | — |
| 2005-04-26 | $21.43 | $24.75 | 5,037 | — | — |
| 2005-04-25 | $21.34 | $24.65 | 1,289 | — | — |
| 2005-04-22 | $21.17 | $24.45 | 1,523 | — | — |
| 2005-04-21 | $21.34 | $24.65 | 2,577 | — | — |
| 2005-04-20 | $21.17 | $24.45 | 0 | — | — |
| 2005-04-19 | $21.17 | $24.45 | 0 | — | — |
| 2005-04-18 | $21.17 | $24.45 | 0 | — | — |
| 2005-04-15 | $21.17 | $24.45 | 937 | — | — |
| 2005-04-14 | $21.34 | $24.65 | 586 | — | — |
| 2005-04-13 | $21.34 | $24.65 | 703 | — | — |
| 2005-04-12 | $21.47 | $24.60 | 1,406 | — | — |
| 2005-04-11 | $21.13 | $24.21 | 1,171 | — | — |
| 2005-04-08 | $21.17 | $24.26 | 0 | — | — |
| 2005-04-07 | $21.17 | $24.26 | 1,640 | — | — |
| 2005-04-06 | $20.70 | $23.72 | 0 | — | — |
| 2005-04-05 | $20.70 | $23.72 | 1,054 | — | — |
| 2005-04-04 | $21.34 | $24.45 | 0 | — | — |
| 2005-04-01 | $21.34 | $24.45 | 1,406 | — | — |
| 2005-03-31 | $20.06 | $22.98 | 1,054 | — | — |
| 2005-03-30 | $20.49 | $23.47 | 5,272 | — | — |
| 2005-03-29 | $20.74 | $23.77 | 0 | — | — |
| 2005-03-28 | $20.74 | $23.77 | 586 | — | — |
| 2005-03-24 | $20.74 | $23.77 | 0 | — | — |
| 2005-03-23 | $20.74 | $23.77 | 1,171 | — | — |
| 2005-03-22 | $20.74 | $23.77 | 1,991 | — | — |
| 2005-03-21 | $20.87 | $23.91 | 469 | — | — |
| 2005-03-18 | $20.74 | $23.77 | 0 | — | — |
| 2005-03-17 | $20.74 | $23.77 | 1,054 | — | — |
| 2005-03-16 | $20.74 | $23.77 | 0 | — | — |
| 2005-03-15 | $20.74 | $23.77 | 820 | — | — |
| 2005-03-14 | $21.34 | $24.45 | 469 | — | — |
| 2005-03-11 | $20.91 | $23.96 | 1,171 | — | — |
| 2005-03-10 | $20.74 | $23.77 | 1,171 | — | — |
| 2005-03-09 | $20.91 | $23.96 | 234 | — | — |
| 2005-03-08 | $20.91 | $23.96 | 703 | — | — |
| 2005-03-07 | $20.91 | $23.96 | 0 | — | — |
| 2005-03-04 | $20.91 | $23.96 | 0 | — | — |
| 2005-03-03 | $20.91 | $23.96 | 820 | — | — |
| 2005-03-02 | $20.91 | $23.96 | 0 | — | — |
| 2005-03-01 | $20.91 | $23.96 | 351 | — | — |
| 2005-02-28 | $20.96 | $24.01 | 586 | — | — |
| 2005-02-25 | $21.51 | $24.65 | 234 | — | — |
| 2005-02-24 | $21.34 | $24.45 | 1,523 | — | — |
| 2005-02-23 | $21.51 | $24.65 | 2,460 | — | — |
| 2005-02-22 | $21.34 | $24.45 | 234 | — | — |
| 2005-02-18 | $21.34 | $24.45 | 820 | — | — |
| 2005-02-17 | $20.92 | $23.97 | 586 | — | — |
| 2005-02-16 | $20.91 | $23.96 | 703 | — | — |
| 2005-02-15 | $20.91 | $23.96 | 0 | — | — |
| 2005-02-14 | $20.91 | $23.96 | 0 | — | — |
| 2005-02-11 | $20.91 | $23.96 | 469 | — | — |
| 2005-02-10 | $20.91 | $23.96 | 234 | — | — |
| 2005-02-09 | $20.91 | $23.96 | 351 | — | — |
| 2005-02-08 | $20.91 | $23.96 | 820 | — | — |
| 2005-02-07 | $21.13 | $24.21 | 0 | — | — |
| 2005-02-04 | $21.13 | $24.21 | 0 | — | — |
| 2005-02-03 | $21.13 | $24.21 | 469 | — | — |
| 2005-02-02 | $20.91 | $23.96 | 0 | — | — |
| 2005-02-01 | $20.91 | $23.96 | 1,523 | — | — |
| 2005-01-31 | $20.91 | $23.96 | 2,694 | — | — |
| 2005-01-28 | $21.34 | $24.45 | 1,171 | — | — |
| 2005-01-27 | $20.91 | $23.96 | 0 | — | — |
| 2005-01-26 | $20.91 | $23.96 | 703 | — | — |
| 2005-01-25 | $21.34 | $24.45 | 2,460 | — | — |
| 2005-01-24 | $20.91 | $23.96 | 0 | — | — |
| 2005-01-21 | $20.91 | $23.96 | 117 | — | — |
| 2005-01-20 | $21.34 | $24.45 | 469 | — | — |
| 2005-01-19 | $20.49 | $23.47 | 703 | — | — |
| 2005-01-18 | $20.49 | $23.47 | 0 | — | — |
| 2005-01-14 | $20.49 | $23.47 | 0 | — | — |
| 2005-01-13 | $20.49 | $23.47 | 586 | — | — |
| 2005-01-12 | $20.49 | $23.47 | 0 | — | — |
| 2005-01-11 | $20.49 | $23.28 | 0 | — | — |
| 2005-01-10 | $20.49 | $23.28 | 0 | — | — |
| 2005-01-07 | $20.49 | $23.28 | 0 | — | — |
| 2005-01-06 | $20.49 | $23.28 | 3,397 | — | — |
| 2005-01-05 | $20.32 | $23.08 | 0 | — | — |
| 2005-01-04 | $20.32 | $23.08 | 0 | — | — |
| 2005-01-03 | $20.32 | $23.08 | 0 | — | — |