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
- 1999-03-09 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 | $18.50 | $19.24 | 0 | — | — |
| 2005-12-29 | $18.50 | $19.24 | 900 | — | — |
| 2005-12-28 | $18.50 | $19.24 | 500 | — | — |
| 2005-12-27 | $18.69 | $19.44 | 0 | — | — |
| 2005-12-23 | $18.69 | $19.44 | 0 | — | — |
| 2005-12-22 | $18.69 | $19.44 | 700 | — | — |
| 2005-12-21 | $19.00 | $19.76 | 500 | — | — |
| 2005-12-20 | $19.00 | $19.76 | 3,200 | — | — |
| 2005-12-19 | $19.05 | $19.81 | 0 | — | — |
| 2005-12-16 | $19.05 | $19.81 | 500 | — | — |
| 2005-12-15 | $19.25 | $20.02 | 100 | — | — |
| 2005-12-14 | $19.40 | $20.17 | 2,100 | — | — |
| 2005-12-13 | $19.50 | $20.28 | 0 | — | — |
| 2005-12-12 | $19.50 | $20.28 | 100 | — | — |
| 2005-12-09 | $19.25 | $20.02 | 0 | — | — |
| 2005-12-08 | $19.25 | $20.02 | 1,200 | — | — |
| 2005-12-07 | $19.05 | $19.81 | 1,600 | — | — |
| 2005-12-06 | $19.02 | $19.78 | 0 | — | — |
| 2005-12-05 | $19.02 | $19.78 | 200 | — | — |
| 2005-12-02 | $19.02 | $19.78 | 0 | — | — |
| 2005-12-01 | $19.02 | $19.78 | 1,300 | — | — |
| 2005-11-30 | $19.00 | $19.76 | 4,300 | — | — |
| 2005-11-29 | $19.00 | $19.76 | 300 | — | — |
| 2005-11-28 | $19.00 | $19.76 | 4,200 | — | — |
| 2005-11-25 | $19.00 | $19.76 | 0 | — | — |
| 2005-11-23 | $19.00 | $19.76 | 0 | — | — |
| 2005-11-22 | $19.00 | $19.76 | 900 | — | — |
| 2005-11-21 | $19.39 | $20.16 | 100 | — | — |
| 2005-11-18 | $18.64 | $19.38 | 2,000 | — | — |
| 2005-11-17 | $18.75 | $19.50 | 0 | — | — |
| 2005-11-16 | $18.75 | $19.50 | 0 | — | — |
| 2005-11-15 | $18.75 | $19.50 | 200 | — | — |
| 2005-11-14 | $18.85 | $19.60 | 1,200 | — | — |
| 2005-11-11 | $18.50 | $19.24 | 700 | — | — |
| 2005-11-10 | $19.15 | $19.91 | 0 | — | — |
| 2005-11-09 | $19.15 | $19.91 | 500 | — | — |
| 2005-11-08 | $19.00 | $19.76 | 0 | — | — |
| 2005-11-07 | $19.00 | $19.76 | 100 | — | — |
| 2005-11-04 | $19.50 | $20.28 | 200 | — | — |
| 2005-11-03 | $19.15 | $19.91 | 200 | — | — |
| 2005-11-02 | $19.55 | $20.33 | 1,700 | — | — |
| 2005-11-01 | $18.90 | $19.65 | 900 | — | — |
| 2005-10-31 | $19.20 | $19.97 | 1,900 | — | — |
| 2005-10-28 | $19.50 | $20.28 | 200 | — | — |
| 2005-10-27 | $19.00 | $19.76 | 0 | — | — |
| 2005-10-26 | $19.00 | $19.71 | 7,700 | — | — |
| 2005-10-25 | $19.00 | $19.71 | 0 | — | — |
| 2005-10-24 | $19.00 | $19.71 | 2,700 | — | — |
| 2005-10-21 | $19.00 | $19.71 | 4,300 | — | — |
| 2005-10-20 | $18.84 | $19.54 | 600 | — | — |
| 2005-10-19 | $19.00 | $19.71 | 1,500 | — | — |
| 2005-10-18 | $18.80 | $19.50 | 400 | — | — |
| 2005-10-17 | $18.80 | $19.50 | 200 | — | — |
| 2005-10-14 | $18.90 | $19.60 | 300 | — | — |
| 2005-10-13 | $19.39 | $20.11 | 1,700 | — | — |
| 2005-10-12 | $18.75 | $19.45 | 1,900 | — | — |
| 2005-10-11 | $19.07 | $19.78 | 1,600 | — | — |
| 2005-10-10 | $19.00 | $19.71 | 100 | — | — |
| 2005-10-07 | $19.00 | $19.71 | 1,000 | — | — |
| 2005-10-06 | $19.75 | $20.48 | 300 | — | — |
| 2005-10-05 | $20.45 | $21.21 | 200 | — | — |
| 2005-10-04 | $20.45 | $21.21 | 400 | — | — |
| 2005-10-03 | $19.50 | $20.22 | 0 | — | — |
| 2005-09-30 | $19.50 | $20.22 | 0 | — | — |
| 2005-09-29 | $19.50 | $20.22 | 400 | — | — |
| 2005-09-28 | $19.75 | $20.48 | 0 | — | — |
| 2005-09-27 | $19.75 | $20.48 | 400 | — | — |
| 2005-09-26 | $20.34 | $21.10 | 1,500 | — | — |
| 2005-09-23 | $19.82 | $20.56 | 100 | — | — |
| 2005-09-22 | $19.30 | $20.02 | 0 | — | — |
| 2005-09-21 | $19.30 | $20.02 | 300 | — | — |
| 2005-09-20 | $20.17 | $20.92 | 0 | — | — |
| 2005-09-19 | $20.17 | $20.92 | 0 | — | — |
| 2005-09-16 | $20.17 | $20.92 | 2,000 | — | — |
| 2005-09-15 | $19.50 | $20.22 | 0 | — | — |
| 2005-09-14 | $19.50 | $20.22 | 600 | — | — |
| 2005-09-13 | $19.45 | $20.17 | 0 | — | — |
| 2005-09-12 | $19.45 | $20.17 | 0 | — | — |
| 2005-09-09 | $19.45 | $20.17 | 400 | — | — |
| 2005-09-08 | $19.35 | $20.07 | 1,000 | — | — |
| 2005-09-07 | $19.50 | $20.22 | 0 | — | — |
| 2005-09-06 | $19.50 | $20.22 | 100 | — | — |
| 2005-09-02 | $19.01 | $19.72 | 400 | — | — |
| 2005-09-01 | $18.73 | $19.43 | 500 | — | — |
| 2005-08-31 | $19.50 | $20.22 | 1,600 | — | — |
| 2005-08-30 | $19.00 | $19.71 | 200 | — | — |
| 2005-08-29 | $19.00 | $19.71 | 0 | — | — |
| 2005-08-26 | $19.00 | $19.71 | 300 | — | — |
| 2005-08-25 | $18.60 | $19.29 | 1,500 | — | — |
| 2005-08-24 | $18.50 | $19.19 | 800 | — | — |
| 2005-08-23 | $18.30 | $18.98 | 100 | — | — |
| 2005-08-22 | $18.61 | $19.30 | 800 | — | — |
| 2005-08-19 | $18.56 | $19.25 | 500 | — | — |
| 2005-08-18 | $18.35 | $19.03 | 1,000 | — | — |
| 2005-08-17 | $19.24 | $19.95 | 300 | — | — |
| 2005-08-16 | $19.03 | $19.74 | 0 | — | — |
| 2005-08-15 | $19.03 | $19.74 | 0 | — | — |
| 2005-08-12 | $19.03 | $19.74 | 0 | — | — |
| 2005-08-11 | $19.03 | $19.74 | 300 | — | — |
| 2005-08-10 | $19.50 | $20.22 | 0 | — | — |
| 2005-08-09 | $19.50 | $20.22 | 5,100 | — | — |
| 2005-08-08 | $19.54 | $20.27 | 700 | — | — |
| 2005-08-05 | $19.00 | $19.71 | 1,000 | — | — |
| 2005-08-04 | $18.75 | $19.45 | 4,100 | — | — |
| 2005-08-03 | $19.00 | $19.71 | 300 | — | — |
| 2005-08-02 | $18.75 | $19.45 | 0 | — | — |
| 2005-08-01 | $18.75 | $19.45 | 2,600 | — | — |
| 2005-07-29 | $18.80 | $19.50 | 1,700 | — | — |
| 2005-07-28 | $19.00 | $19.71 | 5,300 | — | — |
| 2005-07-27 | $18.80 | $19.45 | 10,900 | — | — |
| 2005-07-26 | $19.00 | $19.65 | 0 | — | — |
| 2005-07-25 | $19.00 | $19.65 | 12,000 | — | — |
| 2005-07-22 | $19.35 | $20.02 | 2,900 | — | — |
| 2005-07-21 | $18.99 | $19.64 | 4,500 | — | — |
| 2005-07-20 | $18.80 | $19.45 | 0 | — | — |
| 2005-07-19 | $18.80 | $19.45 | 0 | — | — |
| 2005-07-18 | $18.80 | $19.45 | 0 | — | — |
| 2005-07-15 | $18.80 | $19.45 | 100 | — | — |
| 2005-07-14 | $19.24 | $19.90 | 100 | — | — |
| 2005-07-13 | $18.72 | $19.36 | 300 | — | — |
| 2005-07-12 | $18.86 | $19.51 | 500 | — | — |
| 2005-07-11 | $19.00 | $19.65 | 800 | — | — |
| 2005-07-08 | $19.00 | $19.65 | 2,100 | — | — |
| 2005-07-07 | $18.74 | $19.38 | 0 | — | — |
| 2005-07-06 | $18.74 | $19.38 | 100 | — | — |
| 2005-07-05 | $18.74 | $19.38 | 300 | — | — |
| 2005-07-01 | $18.24 | $18.87 | 0 | — | — |
| 2005-06-30 | $18.24 | $18.87 | 0 | — | — |
| 2005-06-29 | $18.24 | $18.87 | 500 | — | — |
| 2005-06-28 | $18.75 | $19.39 | 2,000 | — | — |
| 2005-06-27 | $18.22 | $18.85 | 1,700 | — | — |
| 2005-06-24 | $18.73 | $19.37 | 600 | — | — |
| 2005-06-23 | $18.70 | $19.34 | 1,000 | — | — |
| 2005-06-22 | $18.75 | $19.39 | 4,900 | — | — |
| 2005-06-21 | $18.60 | $19.24 | 3,600 | — | — |
| 2005-06-20 | $18.85 | $19.50 | 100 | — | — |
| 2005-06-17 | $18.38 | $19.01 | 200 | — | — |
| 2005-06-16 | $18.10 | $18.72 | 500 | — | — |
| 2005-06-15 | $18.49 | $19.13 | 800 | — | — |
| 2005-06-14 | $18.50 | $19.14 | 0 | — | — |
| 2005-06-13 | $18.50 | $19.14 | 0 | — | — |
| 2005-06-10 | $18.50 | $19.14 | 500 | — | — |
| 2005-06-09 | $18.26 | $18.89 | 2,400 | — | — |
| 2005-06-08 | $18.20 | $18.83 | 1,100 | — | — |
| 2005-06-07 | $18.40 | $19.03 | 600 | — | — |
| 2005-06-06 | $17.90 | $18.52 | 600 | — | — |
| 2005-06-03 | $18.05 | $18.67 | 100 | — | — |
| 2005-06-02 | $18.11 | $18.73 | 500 | — | — |
| 2005-06-01 | $18.56 | $19.20 | 400 | — | — |
| 2005-05-31 | $18.50 | $19.14 | 100 | — | — |
| 2005-05-27 | $18.11 | $18.73 | 1,300 | — | — |
| 2005-05-26 | $18.50 | $19.14 | 0 | — | — |
| 2005-05-25 | $18.50 | $19.14 | 1,900 | — | — |
| 2005-05-24 | $18.60 | $19.24 | 400 | — | — |
| 2005-05-23 | $18.60 | $19.24 | 500 | — | — |
| 2005-05-20 | $18.25 | $18.88 | 800 | — | — |
| 2005-05-19 | $18.50 | $19.14 | 1,500 | — | — |
| 2005-05-18 | $18.50 | $19.14 | 0 | — | — |
| 2005-05-17 | $18.50 | $19.14 | 800 | — | — |
| 2005-05-16 | $18.70 | $19.34 | 500 | — | — |
| 2005-05-13 | $18.75 | $19.39 | 3,800 | — | — |
| 2005-05-12 | $18.50 | $19.14 | 2,600 | — | — |
| 2005-05-11 | $18.75 | $19.39 | 2,000 | — | — |
| 2005-05-10 | $18.65 | $19.29 | 100 | — | — |
| 2005-05-09 | $17.91 | $18.53 | 0 | — | — |
| 2005-05-06 | $17.91 | $18.53 | 9,400 | — | — |
| 2005-05-05 | $17.50 | $18.10 | 18,300 | — | — |
| 2005-05-04 | $18.60 | $19.24 | 200 | — | — |
| 2005-05-03 | $18.90 | $19.55 | 100 | — | — |
| 2005-05-02 | $19.00 | $19.65 | 300 | — | — |
| 2005-04-29 | $18.72 | $19.36 | 0 | — | — |
| 2005-04-28 | $18.72 | $19.36 | 0 | — | — |
| 2005-04-27 | $18.72 | $19.31 | 1,000 | — | — |
| 2005-04-26 | $18.75 | $19.34 | 1,500 | — | — |
| 2005-04-25 | $19.45 | $20.07 | 1,700 | — | — |
| 2005-04-22 | $20.00 | $20.63 | 300 | — | — |
| 2005-04-21 | $19.80 | $20.43 | 500 | — | — |
| 2005-04-20 | $20.14 | $20.78 | 900 | — | — |
| 2005-04-19 | $19.50 | $20.12 | 0 | — | — |
| 2005-04-18 | $19.50 | $20.12 | 2,500 | — | — |
| 2005-04-15 | $19.50 | $20.12 | 200 | — | — |
| 2005-04-14 | $19.50 | $20.12 | 0 | — | — |
| 2005-04-13 | $19.50 | $20.12 | 100 | — | — |
| 2005-04-12 | $19.33 | $19.94 | 1,900 | — | — |
| 2005-04-11 | $20.49 | $21.14 | 0 | — | — |
| 2005-04-08 | $20.49 | $21.14 | 0 | — | — |
| 2005-04-07 | $20.49 | $21.14 | 1,000 | — | — |
| 2005-04-06 | $20.00 | $20.63 | 400 | — | — |
| 2005-04-05 | $20.50 | $21.15 | 0 | — | — |
| 2005-04-04 | $20.50 | $21.15 | 0 | — | — |
| 2005-04-01 | $20.50 | $21.15 | 0 | — | — |
| 2005-03-31 | $20.50 | $21.15 | 500 | — | — |
| 2005-03-30 | $20.00 | $20.63 | 1,900 | — | — |
| 2005-03-29 | $19.50 | $20.12 | 1,400 | — | — |
| 2005-03-28 | $19.50 | $20.12 | 500 | — | — |
| 2005-03-24 | $19.25 | $19.86 | 600 | — | — |
| 2005-03-23 | $18.91 | $19.51 | 300 | — | — |
| 2005-03-22 | $19.61 | $20.23 | 1,200 | — | — |
| 2005-03-21 | $19.04 | $19.64 | 7,500 | — | — |
| 2005-03-18 | $20.00 | $20.63 | 3,900 | — | — |
| 2005-03-17 | $20.29 | $20.93 | 0 | — | — |
| 2005-03-16 | $20.29 | $20.93 | 400 | — | — |
| 2005-03-15 | $20.24 | $20.88 | 300 | — | — |
| 2005-03-14 | $20.14 | $20.78 | 400 | — | — |
| 2005-03-11 | $20.15 | $20.79 | 4,100 | — | — |
| 2005-03-10 | $19.84 | $20.47 | 1,800 | — | — |
| 2005-03-09 | $19.95 | $20.58 | 1,100 | — | — |
| 2005-03-08 | $19.98 | $20.61 | 1,000 | — | — |
| 2005-03-07 | $19.90 | $20.53 | 5,700 | — | — |
| 2005-03-04 | $19.92 | $20.55 | 2,300 | — | — |
| 2005-03-03 | $19.90 | $20.53 | 1,100 | — | — |
| 2005-03-02 | $20.21 | $20.85 | 5,200 | — | — |
| 2005-03-01 | $20.15 | $20.79 | 700 | — | — |
| 2005-02-28 | $20.00 | $20.63 | 2,900 | — | — |
| 2005-02-25 | $21.00 | $21.66 | 2,300 | — | — |
| 2005-02-24 | $21.92 | $22.61 | 400 | — | — |
| 2005-02-23 | $21.75 | $22.44 | 4,500 | — | — |
| 2005-02-22 | $21.39 | $22.07 | 10,500 | — | — |
| 2005-02-18 | $21.28 | $21.95 | 1,700 | — | — |
| 2005-02-17 | $20.50 | $21.15 | 100 | — | — |
| 2005-02-16 | $20.98 | $21.64 | 5,800 | — | — |
| 2005-02-15 | $19.98 | $20.61 | 2,400 | — | — |
| 2005-02-14 | $19.85 | $20.48 | 900 | — | — |
| 2005-02-11 | $19.86 | $20.49 | 2,200 | — | — |
| 2005-02-10 | $19.97 | $20.60 | 1,200 | — | — |
| 2005-02-09 | $19.99 | $20.62 | 800 | — | — |
| 2005-02-08 | $19.83 | $20.46 | 3,500 | — | — |
| 2005-02-07 | $19.83 | $20.46 | 500 | — | — |
| 2005-02-04 | $19.63 | $20.25 | 300 | — | — |
| 2005-02-03 | $19.85 | $20.48 | 300 | — | — |
| 2005-02-02 | $19.75 | $20.37 | 4,500 | — | — |
| 2005-02-01 | $20.00 | $20.63 | 7,000 | — | — |
| 2005-01-31 | $19.68 | $20.30 | 7,200 | — | — |
| 2005-01-28 | $19.99 | $20.62 | 0 | — | — |
| 2005-01-27 | $19.99 | $20.62 | 20,500 | — | — |
| 2005-01-26 | $20.20 | $20.79 | 400 | — | — |
| 2005-01-25 | $20.19 | $20.78 | 300 | — | — |
| 2005-01-24 | $20.25 | $20.84 | 200 | — | — |
| 2005-01-21 | $20.20 | $20.79 | 1,400 | — | — |
| 2005-01-20 | $20.20 | $20.79 | 0 | — | — |
| 2005-01-19 | $20.20 | $20.79 | 0 | — | — |
| 2005-01-18 | $20.20 | $20.79 | 900 | — | — |
| 2005-01-14 | $20.18 | $20.77 | 300 | — | — |
| 2005-01-13 | $20.19 | $20.78 | 200 | — | — |
| 2005-01-12 | $20.10 | $20.68 | 0 | — | — |
| 2005-01-11 | $20.10 | $20.68 | 4,800 | — | — |
| 2005-01-10 | $20.02 | $20.60 | 4,500 | — | — |
| 2005-01-07 | $20.00 | $20.58 | 3,900 | — | — |
| 2005-01-06 | $20.00 | $20.58 | 400 | — | — |
| 2005-01-05 | $19.99 | $20.57 | 400 | — | — |
| 2005-01-04 | $20.10 | $20.68 | 200 | — | — |
| 2005-01-03 | $20.10 | $20.68 | 6,000 | — | — |