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
- 2000-02-23 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 | $16.76 | $29.39 | 386,245 | — | — |
| 2005-12-29 | $16.95 | $29.72 | 238,023 | — | — |
| 2005-12-28 | $17.12 | $30.01 | 285,547 | — | — |
| 2005-12-27 | $17.21 | $30.17 | 281,107 | — | — |
| 2005-12-23 | $17.30 | $30.34 | 151,854 | — | — |
| 2005-12-22 | $17.44 | $30.59 | 292,206 | — | — |
| 2005-12-21 | $17.20 | $30.15 | 308,249 | — | — |
| 2005-12-20 | $17.31 | $30.36 | 281,612 | — | — |
| 2005-12-19 | $17.17 | $30.10 | 304,415 | — | — |
| 2005-12-16 | $17.29 | $30.33 | 567,058 | — | — |
| 2005-12-15 | $17.08 | $29.94 | 274,347 | — | — |
| 2005-12-14 | $17.02 | $29.84 | 303,709 | — | — |
| 2005-12-13 | $16.98 | $29.77 | 505,913 | — | — |
| 2005-12-12 | $17.32 | $30.38 | 334,584 | — | — |
| 2005-12-09 | $17.58 | $30.83 | 167,595 | — | — |
| 2005-12-08 | $17.67 | $30.99 | 289,785 | — | — |
| 2005-12-07 | $17.50 | $30.69 | 455,160 | — | — |
| 2005-12-06 | $17.52 | $30.73 | 794,789 | — | — |
| 2005-12-05 | $18.24 | $31.98 | 773,398 | — | — |
| 2005-12-02 | $17.99 | $31.54 | 1,060,661 | — | — |
| 2005-12-01 | $18.73 | $32.85 | 259,817 | — | — |
| 2005-11-30 | $18.64 | $32.69 | 211,486 | — | — |
| 2005-11-29 | $18.84 | $33.04 | 192,416 | — | — |
| 2005-11-28 | $18.79 | $32.95 | 412,176 | — | — |
| 2005-11-25 | $18.70 | $32.79 | 71,034 | — | — |
| 2005-11-23 | $18.77 | $32.91 | 144,085 | — | — |
| 2005-11-22 | $18.62 | $32.65 | 365,762 | — | — |
| 2005-11-21 | $18.32 | $32.12 | 164,366 | — | — |
| 2005-11-18 | $18.16 | $31.84 | 281,915 | — | — |
| 2005-11-17 | $17.94 | $31.46 | 222,384 | — | — |
| 2005-11-16 | $17.37 | $30.46 | 266,275 | — | — |
| 2005-11-15 | $17.46 | $30.62 | 378,375 | — | — |
| 2005-11-14 | $17.65 | $30.95 | 517,819 | — | — |
| 2005-11-11 | $18.39 | $32.25 | 164,164 | — | — |
| 2005-11-10 | $18.33 | $32.15 | 251,241 | — | — |
| 2005-11-09 | $17.89 | $31.37 | 265,468 | — | — |
| 2005-11-08 | $17.64 | $30.93 | 202,910 | — | — |
| 2005-11-07 | $17.82 | $31.25 | 197,865 | — | — |
| 2005-11-04 | $17.79 | $31.19 | 183,033 | — | — |
| 2005-11-03 | $17.99 | $31.54 | 437,301 | — | — |
| 2005-11-02 | $17.84 | $31.28 | 508,637 | — | — |
| 2005-11-01 | $16.93 | $29.68 | 249,929 | — | — |
| 2005-10-31 | $17.55 | $30.78 | 195,948 | — | — |
| 2005-10-28 | $17.30 | $30.34 | 464,241 | — | — |
| 2005-10-27 | $16.82 | $29.49 | 184,344 | — | — |
| 2005-10-26 | $17.10 | $29.98 | 187,371 | — | — |
| 2005-10-25 | $17.29 | $30.33 | 284,538 | — | — |
| 2005-10-24 | $17.61 | $30.88 | 214,513 | — | — |
| 2005-10-21 | $17.20 | $30.15 | 243,371 | — | — |
| 2005-10-20 | $16.93 | $29.68 | 260,019 | — | — |
| 2005-10-19 | $17.21 | $30.17 | 363,139 | — | — |
| 2005-10-18 | $16.84 | $29.53 | 352,343 | — | — |
| 2005-10-17 | $17.45 | $30.05 | 365,258 | — | — |
| 2005-10-14 | $17.74 | $30.54 | 212,394 | — | — |
| 2005-10-13 | $17.22 | $29.66 | 190,297 | — | — |
| 2005-10-12 | $17.14 | $29.50 | 363,543 | — | — |
| 2005-10-11 | $17.38 | $29.93 | 397,748 | — | — |
| 2005-10-10 | $17.84 | $30.71 | 264,055 | — | — |
| 2005-10-07 | $18.24 | $31.40 | 137,829 | — | — |
| 2005-10-06 | $18.24 | $31.40 | 333,172 | — | — |
| 2005-10-05 | $18.05 | $31.07 | 274,044 | — | — |
| 2005-10-04 | $18.74 | $32.27 | 246,600 | — | — |
| 2005-10-03 | $18.94 | $32.61 | 145,700 | — | — |
| 2005-09-30 | $18.83 | $32.42 | 148,323 | — | — |
| 2005-09-29 | $18.67 | $32.15 | 210,074 | — | — |
| 2005-09-28 | $18.12 | $31.19 | 147,314 | — | — |
| 2005-09-27 | $18.33 | $31.57 | 189,894 | — | — |
| 2005-09-26 | $18.50 | $31.86 | 167,898 | — | — |
| 2005-09-23 | $18.30 | $31.50 | 137,224 | — | — |
| 2005-09-22 | $18.25 | $31.41 | 278,181 | — | — |
| 2005-09-21 | $18.21 | $31.34 | 198,168 | — | — |
| 2005-09-20 | $18.52 | $31.89 | 241,151 | — | — |
| 2005-09-19 | $18.72 | $32.23 | 123,098 | — | — |
| 2005-09-16 | $18.99 | $32.69 | 409,250 | — | — |
| 2005-09-15 | $19.11 | $32.90 | 149,332 | — | — |
| 2005-09-14 | $19.05 | $32.79 | 161,944 | — | — |
| 2005-09-13 | $19.23 | $33.10 | 208,056 | — | — |
| 2005-09-12 | $19.28 | $33.19 | 219,861 | — | — |
| 2005-09-09 | $19.37 | $33.34 | 168,402 | — | — |
| 2005-09-08 | $19.40 | $33.39 | 185,757 | — | — |
| 2005-09-07 | $19.44 | $33.48 | 169,714 | — | — |
| 2005-09-06 | $19.61 | $33.77 | 281,208 | — | — |
| 2005-09-02 | $19.00 | $32.71 | 254,066 | — | — |
| 2005-09-01 | $18.90 | $32.54 | 255,277 | — | — |
| 2005-08-31 | $18.83 | $32.42 | 162,247 | — | — |
| 2005-08-30 | $18.27 | $31.45 | 130,867 | — | — |
| 2005-08-29 | $18.20 | $31.33 | 167,292 | — | — |
| 2005-08-26 | $18.21 | $31.34 | 185,858 | — | — |
| 2005-08-25 | $18.53 | $31.91 | 111,999 | — | — |
| 2005-08-24 | $18.38 | $31.65 | 154,478 | — | — |
| 2005-08-23 | $18.36 | $31.62 | 163,054 | — | — |
| 2005-08-22 | $18.33 | $31.55 | 193,324 | — | — |
| 2005-08-19 | $18.09 | $31.14 | 202,506 | — | — |
| 2005-08-18 | $18.24 | $31.40 | 307,543 | — | — |
| 2005-08-17 | $18.25 | $31.41 | 145,800 | — | — |
| 2005-08-16 | $18.37 | $31.63 | 157,908 | — | — |
| 2005-08-15 | $18.47 | $31.80 | 238,225 | — | — |
| 2005-08-12 | $18.37 | $31.63 | 195,040 | — | — |
| 2005-08-11 | $18.33 | $31.57 | 293,518 | — | — |
| 2005-08-10 | $18.02 | $31.02 | 465,754 | — | — |
| 2005-08-09 | $17.82 | $30.68 | 332,869 | — | — |
| 2005-08-08 | $17.73 | $30.53 | 536,485 | — | — |
| 2005-08-05 | $18.73 | $32.25 | 540,521 | — | — |
| 2005-08-04 | $19.43 | $33.44 | 355,471 | — | — |
| 2005-08-03 | $19.72 | $33.95 | 190,903 | — | — |
| 2005-08-02 | $19.75 | $34.01 | 279,695 | — | — |
| 2005-08-01 | $19.55 | $33.66 | 334,584 | — | — |
| 2005-07-29 | $19.54 | $33.65 | 400,977 | — | — |
| 2005-07-28 | $19.44 | $33.48 | 191,710 | — | — |
| 2005-07-27 | $19.18 | $33.02 | 215,926 | — | — |
| 2005-07-26 | $19.21 | $33.07 | 171,429 | — | — |
| 2005-07-25 | $19.05 | $32.79 | 160,734 | — | — |
| 2005-07-22 | $19.18 | $33.02 | 153,368 | — | — |
| 2005-07-21 | $18.87 | $32.49 | 250,333 | — | — |
| 2005-07-20 | $19.29 | $33.20 | 255,075 | — | — |
| 2005-07-19 | $18.93 | $32.59 | 264,257 | — | — |
| 2005-07-18 | $18.96 | $32.64 | 231,061 | — | — |
| 2005-07-15 | $19.27 | $32.62 | 175,465 | — | — |
| 2005-07-14 | $19.11 | $32.36 | 333,575 | — | — |
| 2005-07-13 | $19.67 | $33.31 | 221,274 | — | — |
| 2005-07-12 | $19.82 | $33.56 | 542,035 | — | — |
| 2005-07-11 | $19.69 | $33.35 | 432,457 | — | — |
| 2005-07-08 | $19.61 | $33.21 | 244,279 | — | — |
| 2005-07-07 | $19.47 | $32.98 | 258,909 | — | — |
| 2005-07-06 | $19.30 | $32.67 | 307,745 | — | — |
| 2005-07-05 | $19.62 | $33.23 | 463,837 | — | — |
| 2005-07-01 | $18.95 | $32.09 | 142,673 | — | — |
| 2005-06-30 | $18.74 | $31.73 | 300,177 | — | — |
| 2005-06-29 | $18.83 | $31.89 | 209,468 | — | — |
| 2005-06-28 | $18.75 | $31.75 | 283,731 | — | — |
| 2005-06-27 | $18.29 | $30.96 | 286,657 | — | — |
| 2005-06-24 | $18.45 | $31.25 | 368,890 | — | — |
| 2005-06-23 | $18.46 | $31.26 | 486,641 | — | — |
| 2005-06-22 | $18.43 | $31.21 | 1,294,951 | — | — |
| 2005-06-21 | $19.12 | $32.37 | 390,987 | — | — |
| 2005-06-20 | $19.25 | $32.59 | 463,837 | — | — |
| 2005-06-17 | $18.97 | $32.12 | 534,064 | — | — |
| 2005-06-16 | $18.83 | $31.89 | 363,644 | — | — |
| 2005-06-15 | $18.83 | $31.89 | 480,688 | — | — |
| 2005-06-14 | $18.88 | $31.97 | 325,907 | — | — |
| 2005-06-13 | $18.49 | $31.32 | 314,102 | — | — |
| 2005-06-10 | $18.41 | $31.18 | 112,705 | — | — |
| 2005-06-09 | $18.51 | $31.35 | 153,469 | — | — |
| 2005-06-08 | $18.60 | $31.50 | 515,397 | — | — |
| 2005-06-07 | $18.50 | $31.33 | 291,702 | — | — |
| 2005-06-06 | $18.25 | $30.90 | 270,311 | — | — |
| 2005-06-03 | $18.14 | $30.71 | 193,123 | — | — |
| 2005-06-02 | $18.22 | $30.85 | 150,543 | — | — |
| 2005-06-01 | $18.20 | $30.81 | 142,975 | — | — |
| 2005-05-31 | $17.83 | $30.19 | 305,323 | — | — |
| 2005-05-27 | $17.98 | $30.44 | 164,669 | — | — |
| 2005-05-26 | $17.81 | $30.16 | 442,043 | — | — |
| 2005-05-25 | $17.60 | $29.80 | 290,794 | — | — |
| 2005-05-24 | $17.87 | $30.26 | 383,117 | — | — |
| 2005-05-23 | $17.72 | $30.01 | 252,048 | — | — |
| 2005-05-20 | $17.73 | $30.02 | 226,520 | — | — |
| 2005-05-19 | $17.73 | $30.02 | 218,247 | — | — |
| 2005-05-18 | $17.49 | $29.62 | 217,339 | — | — |
| 2005-05-17 | $17.39 | $29.45 | 162,045 | — | — |
| 2005-05-16 | $17.28 | $29.27 | 238,023 | — | — |
| 2005-05-13 | $17.19 | $29.10 | 202,809 | — | — |
| 2005-05-12 | $17.21 | $29.13 | 275,659 | — | — |
| 2005-05-11 | $17.59 | $29.79 | 230,758 | — | — |
| 2005-05-10 | $17.48 | $29.60 | 193,123 | — | — |
| 2005-05-09 | $17.46 | $29.57 | 171,833 | — | — |
| 2005-05-06 | $17.36 | $29.40 | 190,297 | — | — |
| 2005-05-05 | $17.64 | $29.87 | 295,738 | — | — |
| 2005-05-04 | $17.36 | $29.40 | 201,295 | — | — |
| 2005-05-03 | $17.13 | $29.00 | 171,732 | — | — |
| 2005-05-02 | $17.29 | $29.28 | 165,072 | — | — |
| 2005-04-29 | $17.15 | $29.03 | 297,554 | — | — |
| 2005-04-28 | $17.22 | $29.15 | 158,917 | — | — |
| 2005-04-27 | $17.29 | $29.28 | 178,694 | — | — |
| 2005-04-26 | $17.27 | $29.25 | 218,146 | — | — |
| 2005-04-25 | $17.25 | $29.22 | 158,009 | — | — |
| 2005-04-22 | $16.94 | $28.68 | 202,809 | — | — |
| 2005-04-21 | $17.15 | $29.03 | 194,535 | — | — |
| 2005-04-20 | $16.99 | $28.76 | 266,174 | — | — |
| 2005-04-19 | $17.03 | $28.83 | 373,734 | — | — |
| 2005-04-18 | $16.79 | $28.43 | 216,430 | — | — |
| 2005-04-15 | $16.96 | $28.18 | 269,403 | — | — |
| 2005-04-14 | $17.06 | $28.34 | 240,646 | — | — |
| 2005-04-13 | $17.20 | $28.57 | 309,662 | — | — |
| 2005-04-12 | $17.02 | $28.28 | 191,508 | — | — |
| 2005-04-11 | $16.68 | $27.72 | 178,694 | — | — |
| 2005-04-08 | $16.66 | $27.68 | 160,128 | — | — |
| 2005-04-07 | $16.95 | $28.16 | 178,492 | — | — |
| 2005-04-06 | $16.66 | $27.68 | 154,074 | — | — |
| 2005-04-05 | $16.66 | $27.68 | 180,308 | — | — |
| 2005-04-04 | $16.46 | $27.35 | 181,519 | — | — |
| 2005-04-01 | $16.54 | $27.49 | 328,732 | — | — |
| 2005-03-31 | $16.53 | $27.47 | 279,695 | — | — |
| 2005-03-30 | $16.78 | $27.88 | 248,315 | — | — |
| 2005-03-29 | $16.40 | $27.25 | 200,993 | — | — |
| 2005-03-28 | $16.51 | $27.44 | 138,536 | — | — |
| 2005-03-24 | $16.48 | $27.39 | 170,319 | — | — |
| 2005-03-23 | $16.35 | $27.17 | 249,223 | — | — |
| 2005-03-22 | $16.50 | $27.42 | 262,441 | — | — |
| 2005-03-21 | $16.89 | $28.06 | 331,759 | — | — |
| 2005-03-18 | $17.07 | $28.36 | 306,332 | — | — |
| 2005-03-17 | $17.22 | $28.60 | 112,806 | — | — |
| 2005-03-16 | $17.13 | $28.46 | 164,770 | — | — |
| 2005-03-15 | $17.33 | $28.80 | 220,265 | — | — |
| 2005-03-14 | $17.51 | $29.10 | 198,369 | — | — |
| 2005-03-11 | $17.33 | $28.80 | 207,450 | — | — |
| 2005-03-10 | $17.49 | $29.07 | 213,101 | — | — |
| 2005-03-09 | $17.34 | $28.82 | 326,613 | — | — |
| 2005-03-08 | $17.71 | $29.43 | 541,329 | — | — |
| 2005-03-07 | $18.19 | $30.22 | 161,541 | — | — |
| 2005-03-04 | $18.04 | $29.97 | 259,414 | — | — |
| 2005-03-03 | $17.83 | $29.63 | 243,976 | — | — |
| 2005-03-02 | $17.89 | $29.72 | 164,971 | — | — |
| 2005-03-01 | $18.13 | $30.12 | 200,186 | — | — |
| 2005-02-28 | $17.76 | $29.51 | 382,007 | — | — |
| 2005-02-25 | $18.08 | $30.04 | 180,914 | — | — |
| 2005-02-24 | $17.70 | $29.41 | 232,070 | — | — |
| 2005-02-23 | $17.84 | $29.64 | 277,273 | — | — |
| 2005-02-22 | $17.71 | $29.43 | 447,895 | — | — |
| 2005-02-18 | $18.51 | $30.76 | 401,582 | — | — |
| 2005-02-17 | $18.60 | $30.91 | 340,336 | — | — |
| 2005-02-16 | $18.53 | $30.80 | 237,418 | — | — |
| 2005-02-15 | $18.35 | $30.50 | 324,091 | — | — |
| 2005-02-14 | $18.43 | $30.63 | 464,039 | — | — |
| 2005-02-11 | $18.09 | $30.05 | 753,420 | — | — |
| 2005-02-10 | $17.08 | $28.37 | 275,356 | — | — |
| 2005-02-09 | $17.10 | $28.41 | 368,890 | — | — |
| 2005-02-08 | $17.12 | $28.44 | 188,986 | — | — |
| 2005-02-07 | $16.91 | $28.09 | 196,553 | — | — |
| 2005-02-04 | $17.12 | $28.44 | 171,025 | — | — |
| 2005-02-03 | $16.88 | $28.05 | 239,234 | — | — |
| 2005-02-02 | $16.98 | $28.21 | 260,726 | — | — |
| 2005-02-01 | $16.73 | $27.80 | 424,486 | — | — |
| 2005-01-31 | $16.40 | $27.25 | 444,162 | — | — |
| 2005-01-28 | $16.35 | $27.17 | 396,739 | — | — |
| 2005-01-27 | $16.45 | $27.34 | 263,854 | — | — |
| 2005-01-26 | $16.56 | $27.52 | 487,044 | — | — |
| 2005-01-25 | $16.65 | $27.67 | 253,864 | — | — |
| 2005-01-24 | $16.93 | $28.13 | 180,510 | — | — |
| 2005-01-21 | $17.12 | $28.44 | 319,449 | — | — |
| 2005-01-20 | $16.91 | $28.09 | 319,853 | — | — |
| 2005-01-19 | $17.08 | $28.37 | 565,545 | — | — |
| 2005-01-18 | $17.40 | $28.39 | 392,400 | — | — |
| 2005-01-14 | $17.32 | $28.26 | 247,911 | — | — |
| 2005-01-13 | $16.94 | $27.63 | 308,956 | — | — |
| 2005-01-12 | $16.89 | $27.55 | 406,425 | — | — |
| 2005-01-11 | $16.87 | $27.52 | 385,034 | — | — |
| 2005-01-10 | $17.14 | $27.95 | 252,754 | — | — |
| 2005-01-07 | $17.27 | $28.18 | 366,065 | — | — |
| 2005-01-06 | $17.34 | $28.29 | 539,109 | — | — |
| 2005-01-05 | $17.27 | $28.18 | 752,209 | — | — |
| 2005-01-04 | $17.82 | $29.07 | 410,562 | — | — |
| 2005-01-03 | $18.42 | $30.06 | 350,022 | — | — |