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
- 2003-07-03 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 | $17.43 | $18.41 | 35,467 | — | — |
| 2005-12-29 | $17.13 | $18.09 | 52,400 | — | — |
| 2005-12-28 | $17.17 | $18.14 | 14,267 | — | — |
| 2005-12-27 | $17.11 | $18.07 | 11,200 | — | — |
| 2005-12-23 | $17.25 | $18.22 | 29,467 | — | — |
| 2005-12-22 | $17.24 | $18.21 | 16,400 | — | — |
| 2005-12-21 | $17.21 | $18.17 | 10,667 | — | — |
| 2005-12-20 | $17.26 | $18.23 | 78,133 | — | — |
| 2005-12-19 | $17.58 | $18.57 | 23,733 | — | — |
| 2005-12-16 | $17.63 | $18.61 | 80,533 | — | — |
| 2005-12-15 | $17.59 | $18.58 | 41,733 | — | — |
| 2005-12-14 | $17.76 | $18.76 | 16,133 | — | — |
| 2005-12-13 | $17.68 | $18.68 | 44,667 | — | — |
| 2005-12-12 | $18.06 | $19.07 | 22,400 | — | — |
| 2005-12-09 | $18.27 | $19.30 | 9,867 | — | — |
| 2005-12-08 | $18.17 | $19.18 | 28,000 | — | — |
| 2005-12-07 | $18.43 | $19.47 | 47,333 | — | — |
| 2005-12-06 | $18.45 | $19.49 | 25,200 | — | — |
| 2005-12-05 | $17.83 | $18.84 | 78,533 | — | — |
| 2005-12-02 | $18.44 | $19.48 | 25,733 | — | — |
| 2005-12-01 | $18.41 | $19.45 | 47,200 | — | — |
| 2005-11-30 | $18.17 | $19.19 | 56,133 | — | — |
| 2005-11-29 | $17.89 | $18.89 | 29,200 | — | — |
| 2005-11-28 | $17.50 | $18.49 | 39,200 | — | — |
| 2005-11-25 | $17.61 | $18.60 | 22,533 | — | — |
| 2005-11-23 | $17.57 | $18.56 | 19,333 | — | — |
| 2005-11-22 | $17.35 | $18.32 | 18,533 | — | — |
| 2005-11-21 | $17.50 | $18.48 | 19,867 | — | — |
| 2005-11-18 | $17.60 | $18.59 | 43,333 | — | — |
| 2005-11-17 | $17.63 | $18.61 | 14,800 | — | — |
| 2005-11-16 | $17.62 | $18.61 | 39,467 | — | — |
| 2005-11-15 | $17.31 | $18.28 | 37,600 | — | — |
| 2005-11-14 | $17.23 | $18.19 | 54,267 | — | — |
| 2005-11-11 | $17.24 | $18.20 | 27,333 | — | — |
| 2005-11-10 | $16.93 | $17.88 | 79,067 | — | — |
| 2005-11-09 | $16.58 | $17.51 | 69,733 | — | — |
| 2005-11-08 | $16.45 | $17.37 | 12,000 | — | — |
| 2005-11-07 | $16.86 | $17.81 | 67,733 | — | — |
| 2005-11-04 | $16.87 | $17.81 | 69,333 | — | — |
| 2005-11-03 | $16.58 | $17.51 | 68,267 | — | — |
| 2005-11-02 | $16.54 | $17.47 | 30,933 | — | — |
| 2005-11-01 | $16.58 | $17.51 | 49,600 | — | — |
| 2005-10-31 | $16.62 | $17.55 | 91,200 | — | — |
| 2005-10-28 | $16.62 | $17.55 | 38,933 | — | — |
| 2005-10-27 | $16.19 | $17.02 | 24,800 | — | — |
| 2005-10-26 | $16.13 | $16.95 | 225,200 | — | — |
| 2005-10-25 | $16.59 | $17.44 | 34,533 | — | — |
| 2005-10-24 | $16.86 | $17.72 | 49,333 | — | — |
| 2005-10-21 | $16.69 | $17.54 | 156,667 | — | — |
| 2005-10-20 | $16.58 | $17.42 | 11,600 | — | — |
| 2005-10-19 | $16.65 | $17.50 | 15,867 | — | — |
| 2005-10-18 | $16.39 | $17.23 | 18,133 | — | — |
| 2005-10-17 | $16.61 | $17.46 | 11,467 | — | — |
| 2005-10-14 | $16.57 | $17.42 | 15,200 | — | — |
| 2005-10-13 | $16.07 | $16.90 | 28,533 | — | — |
| 2005-10-12 | $15.81 | $16.62 | 13,867 | — | — |
| 2005-10-11 | $15.55 | $16.34 | 14,933 | — | — |
| 2005-10-10 | $15.62 | $16.42 | 14,933 | — | — |
| 2005-10-07 | $15.33 | $16.12 | 24,133 | — | — |
| 2005-10-06 | $15.24 | $16.02 | 33,733 | — | — |
| 2005-10-05 | $15.89 | $16.70 | 47,467 | — | — |
| 2005-10-04 | $16.26 | $17.09 | 18,933 | — | — |
| 2005-10-03 | $16.54 | $17.39 | 40,667 | — | — |
| 2005-09-30 | $16.28 | $17.11 | 16,400 | — | — |
| 2005-09-29 | $16.24 | $17.07 | 7,600 | — | — |
| 2005-09-28 | $16.09 | $16.91 | 6,667 | — | — |
| 2005-09-27 | $16.06 | $16.88 | 9,733 | — | — |
| 2005-09-26 | $16.70 | $17.55 | 13,067 | — | — |
| 2005-09-23 | $16.69 | $17.54 | 5,067 | — | — |
| 2005-09-22 | $16.25 | $17.09 | 19,200 | — | — |
| 2005-09-21 | $16.13 | $16.96 | 11,200 | — | — |
| 2005-09-20 | $16.60 | $17.45 | 145,867 | — | — |
| 2005-09-19 | $16.49 | $17.34 | 5,867 | — | — |
| 2005-09-16 | $16.71 | $17.57 | 69,333 | — | — |
| 2005-09-15 | $16.41 | $17.25 | 12,133 | — | — |
| 2005-09-14 | $16.65 | $17.50 | 12,533 | — | — |
| 2005-09-13 | $16.73 | $17.58 | 13,600 | — | — |
| 2005-09-12 | $16.81 | $17.67 | 11,067 | — | — |
| 2005-09-09 | $16.51 | $17.36 | 4,800 | — | — |
| 2005-09-08 | $16.73 | $17.58 | 4,000 | — | — |
| 2005-09-07 | $16.88 | $17.75 | 9,467 | — | — |
| 2005-09-06 | $16.94 | $17.81 | 8,400 | — | — |
| 2005-09-02 | $16.36 | $17.20 | 7,200 | — | — |
| 2005-09-01 | $16.14 | $16.97 | 23,200 | — | — |
| 2005-08-31 | $17.07 | $17.94 | 10,533 | — | — |
| 2005-08-30 | $16.64 | $17.49 | 8,133 | — | — |
| 2005-08-29 | $16.57 | $17.42 | 8,533 | — | — |
| 2005-08-26 | $16.32 | $17.16 | 14,267 | — | — |
| 2005-08-25 | $16.71 | $17.57 | 8,800 | — | — |
| 2005-08-24 | $16.64 | $17.50 | 13,333 | — | — |
| 2005-08-23 | $16.58 | $17.43 | 11,867 | — | — |
| 2005-08-22 | $16.09 | $16.91 | 19,200 | — | — |
| 2005-08-19 | $15.78 | $16.59 | 6,400 | — | — |
| 2005-08-18 | $16.07 | $16.90 | 13,067 | — | — |
| 2005-08-17 | $16.02 | $16.84 | 14,400 | — | — |
| 2005-08-16 | $16.48 | $17.32 | 8,800 | — | — |
| 2005-08-15 | $17.31 | $18.20 | 78,667 | — | — |
| 2005-08-12 | $17.40 | $18.29 | 31,600 | — | — |
| 2005-08-11 | $17.49 | $18.39 | 17,200 | — | — |
| 2005-08-10 | $17.43 | $18.32 | 18,267 | — | — |
| 2005-08-09 | $17.08 | $17.95 | 10,267 | — | — |
| 2005-08-08 | $16.81 | $17.67 | 6,800 | — | — |
| 2005-08-05 | $17.19 | $18.07 | 14,133 | — | — |
| 2005-08-04 | $17.06 | $17.94 | 27,200 | — | — |
| 2005-08-03 | $17.52 | $18.42 | 34,133 | — | — |
| 2005-08-02 | $17.29 | $18.17 | 43,600 | — | — |
| 2005-08-01 | $16.55 | $17.40 | 12,800 | — | — |
| 2005-07-29 | $16.56 | $17.41 | 11,733 | — | — |
| 2005-07-28 | $16.32 | $17.16 | 9,200 | — | — |
| 2005-07-27 | $15.90 | $16.64 | 9,067 | — | — |
| 2005-07-26 | $15.77 | $16.49 | 11,067 | — | — |
| 2005-07-25 | $15.94 | $16.68 | 8,533 | — | — |
| 2005-07-22 | $15.98 | $16.71 | 18,933 | — | — |
| 2005-07-21 | $15.54 | $16.26 | 34,267 | — | — |
| 2005-07-20 | $15.49 | $16.20 | 6,133 | — | — |
| 2005-07-19 | $15.02 | $15.71 | 8,800 | — | — |
| 2005-07-18 | $14.52 | $15.19 | 6,267 | — | — |
| 2005-07-15 | $14.81 | $15.50 | 9,333 | — | — |
| 2005-07-14 | $14.85 | $15.54 | 12,933 | — | — |
| 2005-07-13 | $15.22 | $15.92 | 8,267 | — | — |
| 2005-07-12 | $15.32 | $16.02 | 7,867 | — | — |
| 2005-07-11 | $15.41 | $16.13 | 24,800 | — | — |
| 2005-07-08 | $15.26 | $15.97 | 9,867 | — | — |
| 2005-07-07 | $14.98 | $15.67 | 4,000 | — | — |
| 2005-07-06 | $14.98 | $15.67 | 10,533 | — | — |
| 2005-07-05 | $15.08 | $15.77 | 26,000 | — | — |
| 2005-07-01 | $14.80 | $15.48 | 6,000 | — | — |
| 2005-06-30 | $14.97 | $15.66 | 12,000 | — | — |
| 2005-06-29 | $15.08 | $15.77 | 9,733 | — | — |
| 2005-06-28 | $14.96 | $15.66 | 24,133 | — | — |
| 2005-06-27 | $14.24 | $14.89 | 13,600 | — | — |
| 2005-06-24 | $14.83 | $15.51 | 100,133 | — | — |
| 2005-06-23 | $14.42 | $15.08 | 7,867 | — | — |
| 2005-06-22 | $14.63 | $15.30 | 5,600 | — | — |
| 2005-06-21 | $14.57 | $15.24 | 12,000 | — | — |
| 2005-06-20 | $14.52 | $15.19 | 18,800 | — | — |
| 2005-06-17 | $14.50 | $15.17 | 45,467 | — | — |
| 2005-06-16 | $14.63 | $15.31 | 6,400 | — | — |
| 2005-06-15 | $14.57 | $15.25 | 15,867 | — | — |
| 2005-06-14 | $14.50 | $15.17 | 5,867 | — | — |
| 2005-06-13 | $14.55 | $15.22 | 13,733 | — | — |
| 2005-06-10 | $14.42 | $15.08 | 16,933 | — | — |
| 2005-06-09 | $14.48 | $15.15 | 3,467 | — | — |
| 2005-06-08 | $14.17 | $14.82 | 7,467 | — | — |
| 2005-06-07 | $14.28 | $14.94 | 15,867 | — | — |
| 2005-06-06 | $13.93 | $14.57 | 42,800 | — | — |
| 2005-06-03 | $13.94 | $14.58 | 9,467 | — | — |
| 2005-06-02 | $13.79 | $14.43 | 35,600 | — | — |
| 2005-06-01 | $13.87 | $14.51 | 24,933 | — | — |
| 2005-05-31 | $13.85 | $14.49 | 29,200 | — | — |
| 2005-05-27 | $13.88 | $14.52 | 69,867 | — | — |
| 2005-05-26 | $13.89 | $14.53 | 7,200 | — | — |
| 2005-05-25 | $13.53 | $14.16 | 5,467 | — | — |
| 2005-05-24 | $13.59 | $14.22 | 13,467 | — | — |
| 2005-05-23 | $13.55 | $14.17 | 12,000 | — | — |
| 2005-05-20 | $13.52 | $14.14 | 5,467 | — | — |
| 2005-05-19 | $13.37 | $13.99 | 36,933 | — | — |
| 2005-05-18 | $13.70 | $14.34 | 15,067 | — | — |
| 2005-05-17 | $13.28 | $13.89 | 86,267 | — | — |
| 2005-05-16 | $13.43 | $14.05 | 28,533 | — | — |
| 2005-05-13 | $13.61 | $14.24 | 11,200 | — | — |
| 2005-05-12 | $13.78 | $14.42 | 11,333 | — | — |
| 2005-05-11 | $13.73 | $14.36 | 13,200 | — | — |
| 2005-05-10 | $13.97 | $14.61 | 6,267 | — | — |
| 2005-05-09 | $14.01 | $14.66 | 7,867 | — | — |
| 2005-05-06 | $13.91 | $14.56 | 6,400 | — | — |
| 2005-05-05 | $13.99 | $14.64 | 8,800 | — | — |
| 2005-05-04 | $14.09 | $14.74 | 17,867 | — | — |
| 2005-05-03 | $13.86 | $14.50 | 16,267 | — | — |
| 2005-05-02 | $14.03 | $14.68 | 11,200 | — | — |
| 2005-04-29 | $13.98 | $14.63 | 17,600 | — | — |
| 2005-04-28 | $13.88 | $14.52 | 10,533 | — | — |
| 2005-04-27 | $14.00 | $14.56 | 7,200 | — | — |
| 2005-04-26 | $13.96 | $14.53 | 22,533 | — | — |
| 2005-04-25 | $13.91 | $14.48 | 17,200 | — | — |
| 2005-04-22 | $13.88 | $14.44 | 80,000 | — | — |
| 2005-04-21 | $13.39 | $13.93 | 25,467 | — | — |
| 2005-04-20 | $13.01 | $13.53 | 33,333 | — | — |
| 2005-04-19 | $12.69 | $13.21 | 25,867 | — | — |
| 2005-04-18 | $12.71 | $13.23 | 33,200 | — | — |
| 2005-04-15 | $12.79 | $13.31 | 13,467 | — | — |
| 2005-04-14 | $12.92 | $13.44 | 17,867 | — | — |
| 2005-04-13 | $13.20 | $13.74 | 87,333 | — | — |
| 2005-04-12 | $13.37 | $13.92 | 26,800 | — | — |
| 2005-04-11 | $13.27 | $13.81 | 8,400 | — | — |
| 2005-04-08 | $13.38 | $13.92 | 22,533 | — | — |
| 2005-04-07 | $13.58 | $14.13 | 7,200 | — | — |
| 2005-04-06 | $13.61 | $14.17 | 10,400 | — | — |
| 2005-04-05 | $13.58 | $14.14 | 18,133 | — | — |
| 2005-04-04 | $13.33 | $13.87 | 43,600 | — | — |
| 2005-04-01 | $13.50 | $14.05 | 40,000 | — | — |
| 2005-03-31 | $13.63 | $14.18 | 64,800 | — | — |
| 2005-03-30 | $13.50 | $14.05 | 86,133 | — | — |
| 2005-03-29 | $13.52 | $14.07 | 58,933 | — | — |
| 2005-03-28 | $13.82 | $14.38 | 25,422 | — | — |
| 2005-03-24 | $14.13 | $14.70 | 11,733 | — | — |
| 2005-03-23 | $14.16 | $14.74 | 8,889 | — | — |
| 2005-03-22 | $14.00 | $14.56 | 61,867 | — | — |
| 2005-03-21 | $14.35 | $14.93 | 111,111 | — | — |
| 2005-03-18 | $13.53 | $14.08 | 64,356 | — | — |
| 2005-03-17 | $13.37 | $13.91 | 23,289 | — | — |
| 2005-03-16 | $13.38 | $13.92 | 8,889 | — | — |
| 2005-03-15 | $13.42 | $13.97 | 8,178 | — | — |
| 2005-03-14 | $13.30 | $13.84 | 53,511 | — | — |
| 2005-03-11 | $13.37 | $13.91 | 65,600 | — | — |
| 2005-03-10 | $13.54 | $14.09 | 7,467 | — | — |
| 2005-03-09 | $13.51 | $14.06 | 10,133 | — | — |
| 2005-03-08 | $13.62 | $14.18 | 30,222 | — | — |
| 2005-03-07 | $13.62 | $14.17 | 8,000 | — | — |
| 2005-03-04 | $13.62 | $14.17 | 20,444 | — | — |
| 2005-03-03 | $13.48 | $14.03 | 56,178 | — | — |
| 2005-03-02 | $13.46 | $14.00 | 39,289 | — | — |
| 2005-03-01 | $13.37 | $13.91 | 36,622 | — | — |
| 2005-02-28 | $13.48 | $14.03 | 10,844 | — | — |
| 2005-02-25 | $13.43 | $13.97 | 29,689 | — | — |
| 2005-02-24 | $13.34 | $13.88 | 14,933 | — | — |
| 2005-02-23 | $13.45 | $14.00 | 21,156 | — | — |
| 2005-02-22 | $13.49 | $14.04 | 54,578 | — | — |
| 2005-02-18 | $13.52 | $14.07 | 50,844 | — | — |
| 2005-02-17 | $14.60 | $15.19 | 62,400 | — | — |
| 2005-02-16 | $15.81 | $16.45 | 77,333 | — | — |
| 2005-02-15 | $15.06 | $15.67 | 52,978 | — | — |
| 2005-02-14 | $14.93 | $15.54 | 67,378 | — | — |
| 2005-02-11 | $13.97 | $14.54 | 38,578 | — | — |
| 2005-02-10 | $13.48 | $14.03 | 47,289 | — | — |
| 2005-02-09 | $12.61 | $13.12 | 4,267 | — | — |
| 2005-02-08 | $13.15 | $13.68 | 8,178 | — | — |
| 2005-02-07 | $12.81 | $13.34 | 20,622 | — | — |
| 2005-02-04 | $12.78 | $13.30 | 7,111 | — | — |
| 2005-02-03 | $12.43 | $12.93 | 56,889 | — | — |
| 2005-02-02 | $12.21 | $12.71 | 12,800 | — | — |
| 2005-02-01 | $12.21 | $12.71 | 57,067 | — | — |
| 2005-01-31 | $12.23 | $12.73 | 11,378 | — | — |
| 2005-01-28 | $11.91 | $12.39 | 12,089 | — | — |
| 2005-01-27 | $11.78 | $12.19 | 26,489 | — | — |
| 2005-01-26 | $11.98 | $12.40 | 4,267 | — | — |
| 2005-01-25 | $11.94 | $12.35 | 10,311 | — | — |
| 2005-01-24 | $12.07 | $12.49 | 13,333 | — | — |
| 2005-01-21 | $12.04 | $12.46 | 13,333 | — | — |
| 2005-01-20 | $12.25 | $12.67 | 15,111 | — | — |
| 2005-01-19 | $12.12 | $12.54 | 33,067 | — | — |
| 2005-01-18 | $12.57 | $13.01 | 4,444 | — | — |
| 2005-01-14 | $12.38 | $12.80 | 20,089 | — | — |
| 2005-01-13 | $11.90 | $12.31 | 44,444 | — | — |
| 2005-01-12 | $12.10 | $12.52 | 10,489 | — | — |
| 2005-01-11 | $12.05 | $12.47 | 16,178 | — | — |
| 2005-01-10 | $11.99 | $12.40 | 9,244 | — | — |
| 2005-01-07 | $11.73 | $12.14 | 62,222 | — | — |
| 2005-01-06 | $12.04 | $12.46 | 71,289 | — | — |
| 2005-01-05 | $12.36 | $12.79 | 44,444 | — | — |
| 2005-01-04 | $12.50 | $12.93 | 11,911 | — | — |
| 2005-01-03 | $13.07 | $13.52 | 8,889 | — | — |