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
- 1997-01-22 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 | $21.50 | $21.50 | 2,860 | — | — |
| 2005-12-29 | $21.75 | $21.75 | 9,140 | — | — |
| 2005-12-28 | $21.10 | $21.10 | 1,580 | — | — |
| 2005-12-27 | $21.50 | $21.50 | 4,000 | — | — |
| 2005-12-23 | $22.00 | $22.00 | 2,940 | — | — |
| 2005-12-22 | $21.60 | $21.60 | 7,700 | — | — |
| 2005-12-21 | $21.90 | $21.90 | 7,100 | — | — |
| 2005-12-20 | $22.30 | $22.30 | 13,360 | — | — |
| 2005-12-19 | $21.50 | $21.50 | 14,220 | — | — |
| 2005-12-16 | $20.95 | $20.95 | 4,820 | — | — |
| 2005-12-15 | $21.35 | $21.35 | 15,040 | — | — |
| 2005-12-14 | $20.90 | $20.90 | 12,800 | — | — |
| 2005-12-13 | $21.70 | $21.70 | 31,580 | — | — |
| 2005-12-12 | $19.85 | $19.85 | 8,760 | — | — |
| 2005-12-09 | $19.40 | $19.40 | 5,200 | — | — |
| 2005-12-08 | $18.65 | $18.65 | 9,960 | — | — |
| 2005-12-07 | $18.90 | $18.90 | 8,740 | — | — |
| 2005-12-06 | $19.20 | $19.20 | 18,380 | — | — |
| 2005-12-05 | $19.65 | $19.65 | 10,580 | — | — |
| 2005-12-02 | $20.15 | $20.15 | 2,100 | — | — |
| 2005-12-01 | $20.15 | $20.15 | 10,660 | — | — |
| 2005-11-30 | $19.35 | $19.35 | 4,180 | — | — |
| 2005-11-29 | $19.35 | $19.35 | 3,780 | — | — |
| 2005-11-28 | $19.55 | $19.55 | 10,880 | — | — |
| 2005-11-25 | $20.30 | $20.30 | 1,340 | — | — |
| 2005-11-23 | $20.35 | $20.35 | 20,220 | — | — |
| 2005-11-22 | $21.85 | $21.85 | 33,500 | — | — |
| 2005-11-21 | $20.15 | $20.15 | 27,380 | — | — |
| 2005-11-18 | $21.35 | $21.35 | 4,920 | — | — |
| 2005-11-17 | $21.10 | $21.10 | 4,900 | — | — |
| 2005-11-16 | $21.05 | $21.05 | 6,840 | — | — |
| 2005-11-15 | $20.80 | $20.80 | 5,400 | — | — |
| 2005-11-14 | $20.30 | $20.30 | 14,480 | — | — |
| 2005-11-11 | $19.20 | $19.20 | 28,720 | — | — |
| 2005-11-10 | $20.50 | $20.50 | 5,460 | — | — |
| 2005-11-09 | $21.25 | $21.25 | 24,040 | — | — |
| 2005-11-08 | $21.40 | $21.40 | 14,240 | — | — |
| 2005-11-07 | $22.40 | $22.40 | 17,980 | — | — |
| 2005-11-04 | $22.35 | $22.35 | 15,140 | — | — |
| 2005-11-03 | $21.80 | $21.80 | 9,060 | — | — |
| 2005-11-02 | $21.65 | $21.65 | 13,880 | — | — |
| 2005-11-01 | $22.05 | $22.05 | 11,440 | — | — |
| 2005-10-31 | $21.90 | $21.90 | 21,840 | — | — |
| 2005-10-28 | $21.75 | $21.75 | 4,220 | — | — |
| 2005-10-27 | $21.15 | $21.15 | 3,960 | — | — |
| 2005-10-26 | $20.95 | $20.95 | 8,280 | — | — |
| 2005-10-25 | $21.20 | $21.20 | 12,100 | — | — |
| 2005-10-24 | $20.50 | $20.50 | 16,760 | — | — |
| 2005-10-21 | $20.30 | $20.30 | 13,440 | — | — |
| 2005-10-20 | $20.30 | $20.30 | 4,360 | — | — |
| 2005-10-19 | $20.15 | $20.15 | 9,720 | — | — |
| 2005-10-18 | $19.95 | $19.95 | 3,960 | — | — |
| 2005-10-17 | $20.35 | $20.35 | 10,700 | — | — |
| 2005-10-14 | $19.60 | $19.60 | 17,640 | — | — |
| 2005-10-13 | $20.40 | $20.40 | 11,800 | — | — |
| 2005-10-12 | $20.45 | $20.45 | 5,860 | — | — |
| 2005-10-11 | $21.05 | $21.05 | 11,880 | — | — |
| 2005-10-10 | $21.00 | $21.00 | 17,120 | — | — |
| 2005-10-07 | $20.50 | $20.50 | 15,920 | — | — |
| 2005-10-06 | $20.95 | $20.95 | 65,740 | — | — |
| 2005-10-05 | $20.10 | $20.10 | 9,640 | — | — |
| 2005-10-04 | $20.10 | $20.10 | 3,120 | — | — |
| 2005-10-03 | $20.05 | $20.05 | 20,060 | — | — |
| 2005-09-30 | $20.55 | $20.55 | 4,440 | — | — |
| 2005-09-29 | $20.20 | $20.20 | 31,800 | — | — |
| 2005-09-28 | $20.85 | $20.85 | 61,820 | — | — |
| 2005-09-27 | $19.30 | $19.30 | 8,660 | — | — |
| 2005-09-26 | $19.00 | $19.00 | 13,140 | — | — |
| 2005-09-23 | $18.80 | $18.80 | 5,860 | — | — |
| 2005-09-22 | $19.10 | $19.10 | 12,140 | — | — |
| 2005-09-21 | $18.50 | $18.50 | 18,120 | — | — |
| 2005-09-20 | $18.85 | $18.85 | 17,300 | — | — |
| 2005-09-19 | $19.15 | $19.15 | 14,960 | — | — |
| 2005-09-16 | $19.45 | $19.45 | 14,700 | — | — |
| 2005-09-15 | $18.65 | $18.65 | 15,740 | — | — |
| 2005-09-14 | $19.40 | $19.40 | 20,300 | — | — |
| 2005-09-13 | $19.60 | $19.60 | 31,160 | — | — |
| 2005-09-12 | $19.75 | $19.75 | 30,100 | — | — |
| 2005-09-09 | $18.75 | $18.75 | 12,080 | — | — |
| 2005-09-08 | $18.85 | $18.85 | 35,080 | — | — |
| 2005-09-07 | $17.95 | $17.95 | 40,880 | — | — |
| 2005-09-06 | $17.00 | $17.00 | 11,300 | — | — |
| 2005-09-02 | $16.55 | $16.55 | 7,360 | — | — |
| 2005-09-01 | $17.00 | $17.00 | 19,300 | — | — |
| 2005-08-31 | $16.50 | $16.50 | 5,500 | — | — |
| 2005-08-30 | $16.30 | $16.30 | 6,860 | — | — |
| 2005-08-29 | $16.35 | $16.35 | 19,980 | — | — |
| 2005-08-26 | $15.40 | $15.40 | 11,180 | — | — |
| 2005-08-25 | $15.35 | $15.35 | 24,820 | — | — |
| 2005-08-24 | $16.00 | $16.00 | 13,080 | — | — |
| 2005-08-23 | $16.75 | $16.75 | 16,580 | — | — |
| 2005-08-22 | $17.45 | $17.45 | 23,260 | — | — |
| 2005-08-19 | $16.45 | $16.45 | 13,780 | — | — |
| 2005-08-18 | $15.95 | $15.95 | 53,600 | — | — |
| 2005-08-17 | $16.85 | $16.85 | 51,800 | — | — |
| 2005-08-16 | $16.55 | $16.55 | 54,440 | — | — |
| 2005-08-15 | $18.45 | $18.45 | 188,340 | — | — |
| 2005-08-12 | $17.10 | $17.10 | 258,000 | — | — |
| 2005-08-11 | $19.10 | $19.10 | 108,520 | — | — |
| 2005-08-10 | $19.50 | $19.50 | 135,660 | — | — |
| 2005-08-09 | $17.50 | $17.50 | 75,700 | — | — |
| 2005-08-08 | $16.40 | $16.40 | 145,840 | — | — |
| 2005-08-05 | $15.15 | $15.15 | 30,420 | — | — |
| 2005-08-04 | $15.60 | $15.60 | 64,620 | — | — |
| 2005-08-03 | $15.15 | $15.15 | 68,500 | — | — |
| 2005-08-02 | $14.30 | $14.30 | 50,700 | — | — |
| 2005-08-01 | $14.05 | $14.05 | 37,200 | — | — |
| 2005-07-29 | $13.65 | $13.65 | 68,780 | — | — |
| 2005-07-28 | $14.15 | $14.15 | 49,620 | — | — |
| 2005-07-27 | $14.05 | $14.05 | 208,740 | — | — |
| 2005-07-26 | $15.30 | $15.30 | 308,960 | — | — |
| 2005-07-25 | $13.60 | $13.60 | 86,100 | — | — |
| 2005-07-22 | $12.25 | $12.25 | 53,140 | — | — |
| 2005-07-21 | $11.95 | $11.95 | 44,300 | — | — |
| 2005-07-20 | $12.65 | $12.65 | 200,100 | — | — |
| 2005-07-19 | $11.05 | $11.05 | 65,180 | — | — |
| 2005-07-18 | $11.80 | $11.80 | 52,500 | — | — |
| 2005-07-15 | $11.60 | $11.60 | 199,660 | — | — |
| 2005-07-14 | $14.10 | $14.10 | 431,380 | — | — |
| 2005-07-13 | $10.10 | $10.10 | 74,700 | — | — |
| 2005-07-12 | $9.25 | $9.25 | 63,680 | — | — |
| 2005-07-11 | $8.85 | $8.85 | 6,260 | — | — |
| 2005-07-08 | $9.05 | $9.05 | 7,320 | — | — |
| 2005-07-07 | $9.20 | $9.20 | 18,500 | — | — |
| 2005-07-06 | $8.80 | $8.80 | 13,020 | — | — |
| 2005-07-05 | $9.05 | $9.05 | 35,980 | — | — |
| 2005-07-01 | $8.75 | $8.75 | 24,720 | — | — |
| 2005-06-30 | $9.00 | $9.00 | 20,640 | — | — |
| 2005-06-29 | $8.75 | $8.75 | 63,040 | — | — |
| 2005-06-28 | $8.80 | $8.80 | 25,960 | — | — |
| 2005-06-27 | $8.80 | $8.80 | 23,500 | — | — |
| 2005-06-24 | $8.60 | $8.60 | 21,860 | — | — |
| 2005-06-23 | $9.05 | $9.05 | 34,820 | — | — |
| 2005-06-22 | $9.50 | $9.50 | 30,860 | — | — |
| 2005-06-21 | $9.65 | $9.65 | 198,380 | — | — |
| 2005-06-20 | $8.75 | $8.75 | 15,800 | — | — |
| 2005-06-17 | $9.05 | $9.05 | 35,960 | — | — |
| 2005-06-16 | $8.85 | $8.85 | 15,860 | — | — |
| 2005-06-15 | $8.85 | $8.85 | 21,500 | — | — |
| 2005-06-14 | $9.10 | $9.10 | 14,380 | — | — |
| 2005-06-13 | $9.15 | $9.15 | 56,920 | — | — |
| 2005-06-10 | $8.95 | $8.95 | 29,020 | — | — |
| 2005-06-09 | $9.05 | $9.05 | 22,080 | — | — |
| 2005-06-08 | $9.40 | $9.40 | 83,780 | — | — |
| 2005-06-07 | $8.45 | $8.45 | 40,280 | — | — |
| 2005-06-06 | $8.80 | $8.80 | 41,780 | — | — |
| 2005-06-03 | $8.95 | $8.95 | 35,800 | — | — |
| 2005-06-02 | $9.25 | $9.25 | 39,780 | — | — |
| 2005-06-01 | $9.35 | $9.35 | 81,500 | — | — |
| 2005-05-31 | $10.20 | $10.20 | 61,820 | — | — |
| 2005-05-27 | $9.70 | $9.70 | 51,140 | — | — |
| 2005-05-26 | $9.75 | $9.75 | 104,380 | — | — |
| 2005-05-25 | $10.60 | $10.60 | 85,580 | — | — |
| 2005-05-24 | $11.15 | $11.15 | 298,780 | — | — |
| 2005-05-23 | $14.65 | $14.65 | 98,360 | — | — |
| 2005-05-20 | $14.30 | $14.30 | 69,980 | — | — |
| 2005-05-19 | $14.05 | $14.05 | 97,020 | — | — |
| 2005-05-18 | $15.10 | $15.10 | 67,520 | — | — |
| 2005-05-17 | $15.60 | $15.60 | 313,020 | — | — |
| 2005-05-16 | $15.25 | $15.25 | 148,420 | — | — |
| 2005-05-13 | $13.65 | $13.65 | 131,880 | — | — |
| 2005-05-12 | $13.05 | $13.05 | 64,920 | — | — |
| 2005-05-11 | $13.35 | $13.35 | 71,360 | — | — |
| 2005-05-10 | $12.65 | $12.65 | 238,040 | — | — |
| 2005-05-09 | $13.05 | $13.05 | 204,680 | — | — |
| 2005-05-06 | $11.35 | $11.35 | 88,300 | — | — |
| 2005-05-05 | $11.00 | $11.00 | 54,280 | — | — |
| 2005-05-04 | $11.10 | $11.10 | 71,900 | — | — |
| 2005-05-03 | $11.35 | $11.35 | 198,700 | — | — |
| 2005-05-02 | $10.75 | $10.75 | 70,520 | — | — |
| 2005-04-29 | $11.45 | $11.45 | 135,380 | — | — |
| 2005-04-28 | $11.85 | $11.85 | 113,980 | — | — |
| 2005-04-27 | $13.40 | $13.40 | 52,020 | — | — |
| 2005-04-26 | $14.10 | $14.10 | 57,360 | — | — |
| 2005-04-25 | $14.25 | $14.25 | 110,020 | — | — |
| 2005-04-22 | $13.25 | $13.25 | 53,900 | — | — |
| 2005-04-21 | $13.80 | $13.80 | 149,140 | — | — |
| 2005-04-20 | $13.00 | $13.00 | 176,780 | — | — |
| 2005-04-19 | $14.75 | $14.75 | 330,640 | — | — |
| 2005-04-18 | $12.75 | $12.75 | 67,520 | — | — |
| 2005-04-15 | $12.65 | $12.65 | 134,620 | — | — |
| 2005-04-14 | $13.70 | $13.70 | 146,500 | — | — |
| 2005-04-13 | $15.10 | $15.10 | 490,740 | — | — |
| 2005-04-12 | $14.60 | $14.60 | 221,280 | — | — |
| 2005-04-11 | $15.25 | $15.25 | 278,200 | — | — |
| 2005-04-08 | $16.15 | $16.15 | 241,700 | — | — |
| 2005-04-07 | $18.10 | $18.10 | 259,440 | — | — |
| 2005-04-06 | $20.25 | $20.25 | 317,820 | — | — |
| 2005-04-05 | $20.20 | $20.20 | 547,200 | — | — |
| 2005-04-04 | $19.50 | $19.50 | 255,920 | — | — |
| 2005-04-01 | $19.35 | $19.35 | 367,280 | — | — |
| 2005-03-31 | $21.60 | $21.60 | 311,720 | — | — |
| 2005-03-30 | $23.30 | $23.30 | 503,280 | — | — |
| 2005-03-29 | $23.45 | $23.45 | 969,620 | — | — |
| 2005-03-28 | $26.75 | $26.75 | 2,400,200 | — | — |
| 2005-03-24 | $20.35 | $20.35 | 480,340 | — | — |
| 2005-03-23 | $22.25 | $22.25 | 2,118,780 | — | — |
| 2005-03-22 | $18.75 | $18.75 | 986,660 | — | — |
| 2005-03-21 | $9.60 | $9.60 | 16,780 | — | — |
| 2005-03-18 | $8.50 | $8.50 | 3,740 | — | — |
| 2005-03-17 | $9.25 | $9.25 | 3,440 | — | — |
| 2005-03-16 | $9.25 | $9.25 | 1,820 | — | — |
| 2005-03-15 | $9.15 | $9.15 | 2,180 | — | — |
| 2005-03-14 | $9.70 | $9.70 | 26,700 | — | — |
| 2005-03-11 | $9.50 | $9.50 | 3,540 | — | — |
| 2005-03-10 | $9.40 | $9.40 | 10,520 | — | — |
| 2005-03-09 | $9.10 | $9.10 | 5,940 | — | — |
| 2005-03-08 | $9.05 | $9.05 | 1,800 | — | — |
| 2005-03-07 | $9.15 | $9.15 | 8,660 | — | — |
| 2005-03-04 | $8.05 | $8.05 | 1,920 | — | — |
| 2005-03-03 | $7.55 | $7.55 | 1,220 | — | — |
| 2005-03-02 | $7.55 | $7.55 | 200 | — | — |
| 2005-03-01 | $7.50 | $7.50 | 620 | — | — |
| 2005-02-28 | $7.50 | $7.50 | 1,160 | — | — |
| 2005-02-25 | $8.00 | $8.00 | 200 | — | — |
| 2005-02-24 | $8.05 | $8.05 | 3,380 | — | — |
| 2005-02-23 | $7.85 | $7.85 | 6,260 | — | — |
| 2005-02-22 | $7.95 | $7.95 | 500 | — | — |
| 2005-02-18 | $8.25 | $8.25 | 1,380 | — | — |
| 2005-02-17 | $7.95 | $7.95 | 3,560 | — | — |
| 2005-02-16 | $8.00 | $8.00 | 2,820 | — | — |
| 2005-02-15 | $8.15 | $8.15 | 1,680 | — | — |
| 2005-02-14 | $7.65 | $7.65 | 1,400 | — | — |
| 2005-02-11 | $7.95 | $7.95 | 0 | — | — |
| 2005-02-10 | $7.95 | $7.95 | 4,180 | — | — |
| 2005-02-09 | $8.05 | $8.05 | 60 | — | — |
| 2005-02-08 | $8.35 | $8.35 | 10,380 | — | — |
| 2005-02-07 | $8.25 | $8.25 | 3,480 | — | — |
| 2005-02-04 | $7.55 | $7.55 | 5,800 | — | — |
| 2005-02-03 | $6.90 | $6.90 | 2,400 | — | — |
| 2005-02-02 | $6.70 | $6.70 | 920 | — | — |
| 2005-02-01 | $6.65 | $6.65 | 680 | — | — |
| 2005-01-31 | $6.90 | $6.90 | 1,380 | — | — |
| 2005-01-28 | $6.90 | $6.90 | 0 | — | — |
| 2005-01-27 | $6.90 | $6.90 | 1,340 | — | — |
| 2005-01-26 | $6.70 | $6.70 | 260 | — | — |
| 2005-01-25 | $6.50 | $6.50 | 3,100 | — | — |
| 2005-01-24 | $6.75 | $6.75 | 400 | — | — |
| 2005-01-21 | $6.90 | $6.90 | 240 | — | — |
| 2005-01-20 | $6.55 | $6.55 | 880 | — | — |
| 2005-01-19 | $6.70 | $6.70 | 6,440 | — | — |
| 2005-01-18 | $6.50 | $6.50 | 2,840 | — | — |
| 2005-01-14 | $6.90 | $6.90 | 300 | — | — |
| 2005-01-13 | $7.30 | $7.30 | 0 | — | — |
| 2005-01-12 | $7.30 | $7.30 | 20 | — | — |
| 2005-01-11 | $7.00 | $7.00 | 660 | — | — |
| 2005-01-10 | $7.75 | $7.75 | 3,420 | — | — |
| 2005-01-07 | $7.20 | $7.20 | 1,200 | — | — |
| 2005-01-06 | $7.00 | $7.00 | 3,600 | — | — |
| 2005-01-05 | $7.00 | $7.00 | 2,900 | — | — |
| 2005-01-04 | $6.95 | $6.95 | 10,620 | — | — |
| 2005-01-03 | $7.20 | $7.20 | 17,460 | — | — |