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 | $16.27 | $20.68 | 4,070 | — | — |
| 2005-12-29 | $15.77 | $20.05 | 1,540 | — | — |
| 2005-12-28 | $16.00 | $20.34 | 550 | — | — |
| 2005-12-27 | $16.09 | $20.45 | 550 | — | — |
| 2005-12-23 | $16.14 | $20.51 | 0 | — | — |
| 2005-12-22 | $16.14 | $20.51 | 660 | — | — |
| 2005-12-21 | $16.23 | $20.62 | 0 | — | — |
| 2005-12-20 | $16.23 | $20.62 | 0 | — | — |
| 2005-12-19 | $16.23 | $20.62 | 0 | — | — |
| 2005-12-16 | $16.23 | $20.62 | 110 | — | — |
| 2005-12-15 | $15.78 | $20.06 | 0 | — | — |
| 2005-12-14 | $15.78 | $20.06 | 0 | — | — |
| 2005-12-13 | $15.78 | $19.87 | 0 | — | — |
| 2005-12-12 | $15.78 | $19.87 | 0 | — | — |
| 2005-12-09 | $15.78 | $19.87 | 0 | — | — |
| 2005-12-08 | $15.78 | $19.87 | 0 | — | — |
| 2005-12-07 | $15.78 | $19.87 | 770 | — | — |
| 2005-12-06 | $15.77 | $19.86 | 1,100 | — | — |
| 2005-12-05 | $16.14 | $20.32 | 0 | — | — |
| 2005-12-02 | $16.14 | $20.32 | 0 | — | — |
| 2005-12-01 | $16.14 | $20.32 | 550 | — | — |
| 2005-11-30 | $15.77 | $19.86 | 0 | — | — |
| 2005-11-29 | $15.77 | $19.86 | 990 | — | — |
| 2005-11-28 | $15.59 | $19.63 | 0 | — | — |
| 2005-11-25 | $15.59 | $19.63 | 0 | — | — |
| 2005-11-23 | $15.59 | $19.63 | 330 | — | — |
| 2005-11-22 | $15.91 | $20.03 | 0 | — | — |
| 2005-11-21 | $15.91 | $20.03 | 0 | — | — |
| 2005-11-18 | $15.91 | $20.03 | 0 | — | — |
| 2005-11-17 | $15.91 | $20.03 | 0 | — | — |
| 2005-11-16 | $15.91 | $20.03 | 0 | — | — |
| 2005-11-15 | $15.91 | $20.03 | 0 | — | — |
| 2005-11-14 | $15.91 | $20.03 | 1,100 | — | — |
| 2005-11-11 | $15.34 | $19.31 | 1,100 | — | — |
| 2005-11-10 | $15.29 | $19.26 | 880 | — | — |
| 2005-11-09 | $15.45 | $19.46 | 0 | — | — |
| 2005-11-08 | $15.45 | $19.46 | 0 | — | — |
| 2005-11-07 | $15.45 | $19.46 | 0 | — | — |
| 2005-11-04 | $15.45 | $19.46 | 330 | — | — |
| 2005-11-03 | $15.15 | $19.08 | 4,840 | — | — |
| 2005-11-02 | $15.15 | $19.08 | 660 | — | — |
| 2005-11-01 | $15.55 | $19.58 | 0 | — | — |
| 2005-10-31 | $15.55 | $19.58 | 0 | — | — |
| 2005-10-28 | $15.55 | $19.58 | 0 | — | — |
| 2005-10-27 | $15.55 | $19.58 | 220 | — | — |
| 2005-10-26 | $15.70 | $19.77 | 0 | — | — |
| 2005-10-25 | $15.70 | $19.77 | 440 | — | — |
| 2005-10-24 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-21 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-20 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-19 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-18 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-17 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-14 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-13 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-12 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-11 | $16.36 | $20.61 | 220 | — | — |
| 2005-10-10 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-07 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-06 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-05 | $16.36 | $20.61 | 0 | — | — |
| 2005-10-04 | $16.36 | $20.61 | 880 | — | — |
| 2005-10-03 | $15.94 | $20.07 | 660 | — | — |
| 2005-09-30 | $15.91 | $20.03 | 5,390 | — | — |
| 2005-09-29 | $16.14 | $20.32 | 660 | — | — |
| 2005-09-28 | $15.61 | $19.66 | 0 | — | — |
| 2005-09-27 | $15.61 | $19.66 | 990 | — | — |
| 2005-09-26 | $15.91 | $20.03 | 0 | — | — |
| 2005-09-23 | $15.91 | $20.03 | 550 | — | — |
| 2005-09-22 | $16.59 | $20.89 | 0 | — | — |
| 2005-09-21 | $16.59 | $20.89 | 0 | — | — |
| 2005-09-20 | $16.59 | $20.89 | 0 | — | — |
| 2005-09-19 | $16.59 | $20.89 | 0 | — | — |
| 2005-09-16 | $16.59 | $20.89 | 0 | — | — |
| 2005-09-15 | $16.59 | $20.89 | 110 | — | — |
| 2005-09-14 | $16.36 | $20.61 | 0 | — | — |
| 2005-09-13 | $16.36 | $20.42 | 550 | — | — |
| 2005-09-12 | $16.43 | $20.50 | 0 | — | — |
| 2005-09-09 | $16.43 | $20.50 | 0 | — | — |
| 2005-09-08 | $16.43 | $20.50 | 660 | — | — |
| 2005-09-07 | $16.82 | $20.99 | 1,320 | — | — |
| 2005-09-06 | $16.36 | $20.42 | 0 | — | — |
| 2005-09-02 | $16.36 | $20.42 | 0 | — | — |
| 2005-09-01 | $16.36 | $20.42 | 0 | — | — |
| 2005-08-31 | $16.36 | $20.42 | 550 | — | — |
| 2005-08-30 | $16.65 | $20.77 | 0 | — | — |
| 2005-08-29 | $16.65 | $20.77 | 1,980 | — | — |
| 2005-08-26 | $16.68 | $20.82 | 0 | — | — |
| 2005-08-25 | $16.68 | $20.82 | 770 | — | — |
| 2005-08-24 | $17.05 | $21.27 | 330 | — | — |
| 2005-08-23 | $17.02 | $21.24 | 330 | — | — |
| 2005-08-22 | $16.59 | $20.71 | 0 | — | — |
| 2005-08-19 | $16.59 | $20.71 | 0 | — | — |
| 2005-08-18 | $16.59 | $20.71 | 550 | — | — |
| 2005-08-17 | $16.47 | $20.56 | 1,980 | — | — |
| 2005-08-16 | $17.05 | $21.27 | 770 | — | — |
| 2005-08-15 | $17.04 | $21.26 | 660 | — | — |
| 2005-08-12 | $17.27 | $21.56 | 0 | — | — |
| 2005-08-11 | $17.27 | $21.56 | 0 | — | — |
| 2005-08-10 | $17.27 | $21.56 | 0 | — | — |
| 2005-08-09 | $17.27 | $21.56 | 0 | — | — |
| 2005-08-08 | $17.27 | $21.56 | 1,760 | — | — |
| 2005-08-05 | $16.86 | $21.05 | 0 | — | — |
| 2005-08-04 | $16.86 | $21.05 | 0 | — | — |
| 2005-08-03 | $16.86 | $21.05 | 1,100 | — | — |
| 2005-08-02 | $17.27 | $21.56 | 220 | — | — |
| 2005-08-01 | $17.50 | $21.84 | 0 | — | — |
| 2005-07-29 | $17.50 | $21.84 | 1,320 | — | — |
| 2005-07-28 | $17.19 | $21.46 | 0 | — | — |
| 2005-07-27 | $17.19 | $21.46 | 0 | — | — |
| 2005-07-26 | $17.19 | $21.46 | 0 | — | — |
| 2005-07-25 | $17.19 | $21.46 | 880 | — | — |
| 2005-07-22 | $17.05 | $21.27 | 0 | — | — |
| 2005-07-21 | $17.05 | $21.27 | 0 | — | — |
| 2005-07-20 | $17.05 | $21.27 | 0 | — | — |
| 2005-07-19 | $17.05 | $21.27 | 0 | — | — |
| 2005-07-18 | $17.05 | $21.27 | 0 | — | — |
| 2005-07-15 | $17.05 | $21.27 | 2,530 | — | — |
| 2005-07-14 | $17.05 | $21.27 | 0 | — | — |
| 2005-07-13 | $17.05 | $21.27 | 0 | — | — |
| 2005-07-12 | $17.05 | $21.27 | 220 | — | — |
| 2005-07-11 | $17.05 | $21.27 | 440 | — | — |
| 2005-07-08 | $17.05 | $21.27 | 4,400 | — | — |
| 2005-07-07 | $17.28 | $21.57 | 0 | — | — |
| 2005-07-06 | $17.28 | $21.57 | 0 | — | — |
| 2005-07-05 | $17.28 | $21.57 | 110 | — | — |
| 2005-07-01 | $17.77 | $22.18 | 110 | — | — |
| 2005-06-30 | $17.62 | $21.99 | 3,740 | — | — |
| 2005-06-29 | $17.27 | $21.56 | 660 | — | — |
| 2005-06-28 | $17.05 | $21.27 | 0 | — | — |
| 2005-06-27 | $17.05 | $21.27 | 0 | — | — |
| 2005-06-24 | $17.05 | $21.27 | 0 | — | — |
| 2005-06-23 | $17.05 | $21.27 | 0 | — | — |
| 2005-06-22 | $17.05 | $21.27 | 0 | — | — |
| 2005-06-21 | $17.05 | $21.27 | 880 | — | — |
| 2005-06-20 | $17.39 | $21.71 | 0 | — | — |
| 2005-06-17 | $17.39 | $21.71 | 0 | — | — |
| 2005-06-16 | $17.39 | $21.71 | 0 | — | — |
| 2005-06-15 | $17.39 | $21.71 | 440 | — | — |
| 2005-06-14 | $17.74 | $22.14 | 0 | — | — |
| 2005-06-13 | $17.74 | $21.97 | 0 | — | — |
| 2005-06-10 | $17.74 | $21.97 | 0 | — | — |
| 2005-06-09 | $17.74 | $21.97 | 110 | — | — |
| 2005-06-08 | $17.74 | $21.97 | 0 | — | — |
| 2005-06-07 | $17.74 | $21.97 | 1,100 | — | — |
| 2005-06-06 | $18.00 | $22.29 | 0 | — | — |
| 2005-06-03 | $18.00 | $22.29 | 0 | — | — |
| 2005-06-02 | $18.00 | $22.29 | 0 | — | — |
| 2005-06-01 | $18.00 | $22.29 | 0 | — | — |
| 2005-05-31 | $18.00 | $22.29 | 0 | — | — |
| 2005-05-27 | $18.00 | $22.29 | 0 | — | — |
| 2005-05-26 | $18.00 | $22.29 | 330 | — | — |
| 2005-05-25 | $17.76 | $22.00 | 220 | — | — |
| 2005-05-24 | $17.77 | $22.01 | 330 | — | — |
| 2005-05-23 | $18.00 | $22.29 | 440 | — | — |
| 2005-05-20 | $17.99 | $22.28 | 110 | — | — |
| 2005-05-19 | $17.27 | $21.39 | 660 | — | — |
| 2005-05-18 | $17.87 | $22.14 | 0 | — | — |
| 2005-05-17 | $17.87 | $22.14 | 440 | — | — |
| 2005-05-16 | $17.95 | $22.24 | 330 | — | — |
| 2005-05-13 | $19.09 | $23.64 | 10,780 | — | — |
| 2005-05-12 | $17.32 | $21.45 | 330 | — | — |
| 2005-05-11 | $16.83 | $20.84 | 0 | — | — |
| 2005-05-10 | $16.83 | $20.84 | 0 | — | — |
| 2005-05-09 | $16.83 | $20.84 | 0 | — | — |
| 2005-05-06 | $16.83 | $20.84 | 2,200 | — | — |
| 2005-05-05 | $17.27 | $21.39 | 110 | — | — |
| 2005-05-04 | $17.73 | $21.95 | 110 | — | — |
| 2005-05-03 | $17.50 | $21.67 | 0 | — | — |
| 2005-05-02 | $17.50 | $21.67 | 220 | — | — |
| 2005-04-29 | $17.50 | $21.67 | 5,940 | — | — |
| 2005-04-28 | $17.27 | $21.39 | 1,320 | — | — |
| 2005-04-27 | $17.27 | $21.39 | 0 | — | — |
| 2005-04-26 | $17.27 | $21.39 | 880 | — | — |
| 2005-04-25 | $16.73 | $20.72 | 220 | — | — |
| 2005-04-22 | $17.57 | $21.76 | 1,430 | — | — |
| 2005-04-21 | $17.05 | $21.11 | 0 | — | — |
| 2005-04-20 | $17.05 | $21.11 | 0 | — | — |
| 2005-04-19 | $17.05 | $21.11 | 0 | — | — |
| 2005-04-18 | $17.05 | $21.11 | 0 | — | — |
| 2005-04-15 | $17.05 | $21.11 | 1,320 | — | — |
| 2005-04-14 | $17.50 | $21.67 | 220 | — | — |
| 2005-04-13 | $17.18 | $21.28 | 0 | — | — |
| 2005-04-12 | $17.18 | $21.28 | 0 | — | — |
| 2005-04-11 | $17.18 | $21.28 | 0 | — | — |
| 2005-04-08 | $17.18 | $21.28 | 0 | — | — |
| 2005-04-07 | $17.18 | $21.28 | 660 | — | — |
| 2005-04-06 | $17.27 | $21.39 | 0 | — | — |
| 2005-04-05 | $17.27 | $21.39 | 110 | — | — |
| 2005-04-04 | $17.18 | $21.28 | 0 | — | — |
| 2005-04-01 | $17.18 | $21.28 | 0 | — | — |
| 2005-03-31 | $17.18 | $21.28 | 2,200 | — | — |
| 2005-03-30 | $17.73 | $21.95 | 4,290 | — | — |
| 2005-03-29 | $17.22 | $21.32 | 0 | — | — |
| 2005-03-28 | $17.22 | $21.32 | 0 | — | — |
| 2005-03-24 | $17.22 | $21.32 | 550 | — | — |
| 2005-03-23 | $17.73 | $21.95 | 110 | — | — |
| 2005-03-22 | $16.98 | $21.03 | 0 | — | — |
| 2005-03-21 | $16.98 | $21.03 | 3,740 | — | — |
| 2005-03-18 | $16.92 | $20.95 | 0 | — | — |
| 2005-03-17 | $16.92 | $20.95 | 1,100 | — | — |
| 2005-03-16 | $16.91 | $20.94 | 880 | — | — |
| 2005-03-15 | $17.27 | $21.39 | 110 | — | — |
| 2005-03-14 | $17.21 | $21.31 | 220 | — | — |
| 2005-03-11 | $17.08 | $20.99 | 0 | — | — |
| 2005-03-10 | $17.08 | $20.99 | 330 | — | — |
| 2005-03-09 | $17.32 | $21.28 | 2,090 | — | — |
| 2005-03-08 | $17.53 | $21.53 | 0 | — | — |
| 2005-03-07 | $17.53 | $21.53 | 0 | — | — |
| 2005-03-04 | $17.53 | $21.53 | 0 | — | — |
| 2005-03-03 | $17.53 | $21.53 | 330 | — | — |
| 2005-03-02 | $17.75 | $21.81 | 0 | — | — |
| 2005-03-01 | $17.75 | $21.81 | 0 | — | — |
| 2005-02-28 | $17.75 | $21.81 | 220 | — | — |
| 2005-02-25 | $17.77 | $21.84 | 110 | — | — |
| 2005-02-24 | $17.95 | $22.06 | 0 | — | — |
| 2005-02-23 | $17.95 | $22.06 | 220 | — | — |
| 2005-02-22 | $18.18 | $22.34 | 3,300 | — | — |
| 2005-02-18 | $18.18 | $22.34 | 3,080 | — | — |
| 2005-02-17 | $18.21 | $22.37 | 1,320 | — | — |
| 2005-02-16 | $18.55 | $22.78 | 0 | — | — |
| 2005-02-15 | $18.55 | $22.78 | 330 | — | — |
| 2005-02-14 | $18.55 | $22.78 | 220 | — | — |
| 2005-02-11 | $18.55 | $22.78 | 0 | — | — |
| 2005-02-10 | $18.55 | $22.78 | 0 | — | — |
| 2005-02-09 | $18.55 | $22.78 | 0 | — | — |
| 2005-02-08 | $18.55 | $22.78 | 0 | — | — |
| 2005-02-07 | $18.55 | $22.78 | 0 | — | — |
| 2005-02-04 | $18.55 | $22.78 | 0 | — | — |
| 2005-02-03 | $18.55 | $22.78 | 2,090 | — | — |
| 2005-02-02 | $18.86 | $23.18 | 220 | — | — |
| 2005-02-01 | $18.82 | $23.12 | 0 | — | — |
| 2005-01-31 | $18.82 | $23.12 | 0 | — | — |
| 2005-01-28 | $18.82 | $23.12 | 330 | — | — |
| 2005-01-27 | $18.86 | $23.18 | 0 | — | — |
| 2005-01-26 | $18.86 | $23.18 | 0 | — | — |
| 2005-01-25 | $18.86 | $23.18 | 0 | — | — |
| 2005-01-24 | $18.86 | $23.18 | 440 | — | — |
| 2005-01-21 | $18.59 | $22.84 | 0 | — | — |
| 2005-01-20 | $18.59 | $22.84 | 0 | — | — |
| 2005-01-19 | $18.59 | $22.84 | 0 | — | — |
| 2005-01-18 | $18.59 | $22.84 | 0 | — | — |
| 2005-01-14 | $18.59 | $22.84 | 0 | — | — |
| 2005-01-13 | $18.59 | $22.84 | 0 | — | — |
| 2005-01-12 | $18.59 | $22.84 | 110 | — | — |
| 2005-01-11 | $18.41 | $22.62 | 0 | — | — |
| 2005-01-10 | $18.41 | $22.62 | 0 | — | — |
| 2005-01-07 | $18.41 | $22.62 | 0 | — | — |
| 2005-01-06 | $18.41 | $22.62 | 440 | — | — |
| 2005-01-05 | $18.41 | $22.62 | 1,320 | — | — |
| 2005-01-04 | $19.02 | $23.37 | 660 | — | — |
| 2005-01-03 | $19.09 | $23.45 | 0 | — | — |