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
- 1999-07-14 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 | $17.58 | $21.71 | 900 | — | — |
| 2005-12-29 | $18.00 | $22.23 | 3,000 | — | — |
| 2005-12-28 | $17.51 | $21.62 | 2,100 | — | — |
| 2005-12-27 | $18.40 | $22.72 | 0 | — | — |
| 2005-12-23 | $18.40 | $22.72 | 0 | — | — |
| 2005-12-22 | $18.40 | $22.72 | 1,200 | — | — |
| 2005-12-21 | $18.20 | $22.47 | 11,700 | — | — |
| 2005-12-20 | $17.98 | $22.20 | 500 | — | — |
| 2005-12-19 | $17.50 | $21.61 | 300 | — | — |
| 2005-12-16 | $17.25 | $21.30 | 0 | — | — |
| 2005-12-15 | $17.25 | $21.30 | 100 | — | — |
| 2005-12-14 | $17.50 | $21.61 | 200 | — | — |
| 2005-12-13 | $17.33 | $21.40 | 1,500 | — | — |
| 2005-12-12 | $17.50 | $21.61 | 400 | — | — |
| 2005-12-09 | $18.17 | $22.44 | 800 | — | — |
| 2005-12-08 | $18.20 | $22.47 | 0 | — | — |
| 2005-12-07 | $18.20 | $22.47 | 1,700 | — | — |
| 2005-12-06 | $17.85 | $22.04 | 2,300 | — | — |
| 2005-12-05 | $18.16 | $22.42 | 1,400 | — | — |
| 2005-12-02 | $18.60 | $22.97 | 2,700 | — | — |
| 2005-12-01 | $18.29 | $22.59 | 400 | — | — |
| 2005-11-30 | $18.35 | $22.66 | 300 | — | — |
| 2005-11-29 | $17.30 | $21.36 | 1,100 | — | — |
| 2005-11-28 | $17.26 | $21.31 | 2,900 | — | — |
| 2005-11-25 | $18.29 | $22.59 | 400 | — | — |
| 2005-11-23 | $17.89 | $22.09 | 400 | — | — |
| 2005-11-22 | $17.60 | $21.73 | 1,300 | — | — |
| 2005-11-21 | $18.10 | $22.35 | 500 | — | — |
| 2005-11-18 | $17.91 | $22.12 | 300 | — | — |
| 2005-11-17 | $17.81 | $21.99 | 0 | — | — |
| 2005-11-16 | $17.81 | $21.99 | 12,700 | — | — |
| 2005-11-15 | $18.20 | $22.47 | 3,100 | — | — |
| 2005-11-14 | $17.99 | $22.21 | 3,500 | — | — |
| 2005-11-11 | $18.30 | $22.60 | 300 | — | — |
| 2005-11-10 | $18.25 | $22.54 | 0 | — | — |
| 2005-11-09 | $18.25 | $22.54 | 8,200 | — | — |
| 2005-11-08 | $18.05 | $22.29 | 4,500 | — | — |
| 2005-11-07 | $18.15 | $22.41 | 500 | — | — |
| 2005-11-04 | $18.25 | $22.54 | 700 | — | — |
| 2005-11-03 | $18.15 | $22.41 | 3,000 | — | — |
| 2005-11-02 | $17.81 | $21.99 | 100 | — | — |
| 2005-11-01 | $18.20 | $22.47 | 1,300 | — | — |
| 2005-10-31 | $18.50 | $22.84 | 3,200 | — | — |
| 2005-10-28 | $18.25 | $22.54 | 1,100 | — | — |
| 2005-10-27 | $18.40 | $22.72 | 1,500 | — | — |
| 2005-10-26 | $18.49 | $22.83 | 700 | — | — |
| 2005-10-25 | $18.15 | $22.41 | 900 | — | — |
| 2005-10-24 | $18.22 | $22.50 | 0 | — | — |
| 2005-10-21 | $18.22 | $22.50 | 400 | — | — |
| 2005-10-20 | $18.94 | $23.39 | 1,200 | — | — |
| 2005-10-19 | $18.11 | $22.36 | 1,000 | — | — |
| 2005-10-18 | $18.50 | $22.84 | 500 | — | — |
| 2005-10-17 | $19.43 | $23.99 | 300 | — | — |
| 2005-10-14 | $18.85 | $23.28 | 0 | — | — |
| 2005-10-13 | $18.85 | $23.28 | 1,000 | — | — |
| 2005-10-12 | $18.95 | $23.40 | 1,700 | — | — |
| 2005-10-11 | $19.00 | $23.46 | 600 | — | — |
| 2005-10-10 | $19.25 | $23.77 | 200 | — | — |
| 2005-10-07 | $19.25 | $23.77 | 200 | — | — |
| 2005-10-06 | $19.25 | $23.77 | 4,400 | — | — |
| 2005-10-05 | $19.50 | $24.08 | 600 | — | — |
| 2005-10-04 | $19.25 | $23.60 | 600 | — | — |
| 2005-10-03 | $19.43 | $23.82 | 900 | — | — |
| 2005-09-30 | $19.25 | $23.60 | 1,700 | — | — |
| 2005-09-29 | $19.05 | $23.36 | 3,500 | — | — |
| 2005-09-28 | $19.00 | $23.30 | 500 | — | — |
| 2005-09-27 | $19.00 | $23.30 | 3,000 | — | — |
| 2005-09-26 | $19.18 | $23.52 | 100 | — | — |
| 2005-09-23 | $19.33 | $23.70 | 100 | — | — |
| 2005-09-22 | $19.07 | $23.38 | 1,600 | — | — |
| 2005-09-21 | $19.05 | $23.36 | 2,600 | — | — |
| 2005-09-20 | $19.49 | $23.90 | 100 | — | — |
| 2005-09-19 | $19.50 | $23.91 | 1,400 | — | — |
| 2005-09-16 | $19.10 | $23.42 | 600 | — | — |
| 2005-09-15 | $19.43 | $23.82 | 200 | — | — |
| 2005-09-14 | $19.25 | $23.60 | 200 | — | — |
| 2005-09-13 | $19.49 | $23.90 | 3,200 | — | — |
| 2005-09-12 | $18.85 | $23.11 | 600 | — | — |
| 2005-09-09 | $18.71 | $22.94 | 500 | — | — |
| 2005-09-08 | $18.75 | $22.99 | 200 | — | — |
| 2005-09-07 | $18.83 | $23.09 | 2,000 | — | — |
| 2005-09-06 | $19.15 | $23.48 | 1,600 | — | — |
| 2005-09-02 | $19.25 | $23.60 | 0 | — | — |
| 2005-09-01 | $19.25 | $23.60 | 3,000 | — | — |
| 2005-08-31 | $19.29 | $23.65 | 2,700 | — | — |
| 2005-08-30 | $19.50 | $23.91 | 0 | — | — |
| 2005-08-29 | $19.50 | $23.91 | 200 | — | — |
| 2005-08-26 | $19.80 | $24.28 | 1,600 | — | — |
| 2005-08-25 | $19.89 | $24.39 | 3,600 | — | — |
| 2005-08-24 | $19.50 | $23.91 | 1,500 | — | — |
| 2005-08-23 | $19.50 | $23.91 | 8,800 | — | — |
| 2005-08-22 | $19.39 | $23.78 | 3,000 | — | — |
| 2005-08-19 | $18.91 | $23.19 | 200 | — | — |
| 2005-08-18 | $19.34 | $23.71 | 300 | — | — |
| 2005-08-17 | $19.27 | $23.63 | 0 | — | — |
| 2005-08-16 | $19.27 | $23.63 | 3,800 | — | — |
| 2005-08-15 | $18.89 | $23.16 | 900 | — | — |
| 2005-08-12 | $18.75 | $22.99 | 2,600 | — | — |
| 2005-08-11 | $18.83 | $23.09 | 500 | — | — |
| 2005-08-10 | $18.60 | $22.81 | 300 | — | — |
| 2005-08-09 | $18.45 | $22.62 | 5,800 | — | — |
| 2005-08-08 | $18.80 | $23.05 | 2,200 | — | — |
| 2005-08-05 | $18.72 | $22.95 | 9,100 | — | — |
| 2005-08-04 | $18.75 | $22.99 | 26,200 | — | — |
| 2005-08-03 | $18.53 | $22.72 | 8,500 | — | — |
| 2005-08-02 | $18.49 | $22.67 | 7,400 | — | — |
| 2005-08-01 | $18.10 | $22.19 | 4,100 | — | — |
| 2005-07-29 | $18.00 | $22.07 | 39,900 | — | — |
| 2005-07-28 | $17.92 | $21.97 | 38,400 | — | — |
| 2005-07-27 | $17.54 | $21.51 | 3,300 | — | — |
| 2005-07-26 | $17.91 | $21.96 | 16,300 | — | — |
| 2005-07-25 | $17.94 | $22.00 | 5,800 | — | — |
| 2005-07-22 | $17.60 | $21.58 | 27,800 | — | — |
| 2005-07-21 | $17.64 | $21.63 | 9,900 | — | — |
| 2005-07-20 | $17.39 | $21.32 | 2,400 | — | — |
| 2005-07-19 | $17.40 | $21.34 | 1,600 | — | — |
| 2005-07-18 | $17.50 | $21.46 | 1,500 | — | — |
| 2005-07-15 | $17.63 | $21.62 | 1,700 | — | — |
| 2005-07-14 | $17.35 | $21.27 | 21,800 | — | — |
| 2005-07-13 | $17.32 | $21.24 | 7,500 | — | — |
| 2005-07-12 | $17.69 | $21.69 | 3,800 | — | — |
| 2005-07-11 | $17.76 | $21.78 | 2,400 | — | — |
| 2005-07-08 | $17.88 | $21.92 | 20,400 | — | — |
| 2005-07-07 | $17.40 | $21.34 | 0 | — | — |
| 2005-07-06 | $17.40 | $21.34 | 2,500 | — | — |
| 2005-07-05 | $17.45 | $21.24 | 6,500 | — | — |
| 2005-07-01 | $17.15 | $20.87 | 2,000 | — | — |
| 2005-06-30 | $17.00 | $20.69 | 5,200 | — | — |
| 2005-06-29 | $17.00 | $20.69 | 3,400 | — | — |
| 2005-06-28 | $16.65 | $20.26 | 16,600 | — | — |
| 2005-06-27 | $16.57 | $20.17 | 4,400 | — | — |
| 2005-06-24 | $16.50 | $20.08 | 3,200 | — | — |
| 2005-06-23 | $16.50 | $20.08 | 5,700 | — | — |
| 2005-06-22 | $16.37 | $19.92 | 12,500 | — | — |
| 2005-06-21 | $16.52 | $20.11 | 6,700 | — | — |
| 2005-06-20 | $16.48 | $20.06 | 8,400 | — | — |
| 2005-06-17 | $16.55 | $20.14 | 6,300 | — | — |
| 2005-06-16 | $16.50 | $20.08 | 11,800 | — | — |
| 2005-06-15 | $16.49 | $20.07 | 17,100 | — | — |
| 2005-06-14 | $16.25 | $19.78 | 9,400 | — | — |
| 2005-06-13 | $16.50 | $20.08 | 5,200 | — | — |
| 2005-06-10 | $16.56 | $20.15 | 3,800 | — | — |
| 2005-06-09 | $16.42 | $19.98 | 7,400 | — | — |
| 2005-06-08 | $16.25 | $19.78 | 5,600 | — | — |
| 2005-06-07 | $16.35 | $19.90 | 11,000 | — | — |
| 2005-06-06 | $16.52 | $20.11 | 9,600 | — | — |
| 2005-06-03 | $16.70 | $20.32 | 5,400 | — | — |
| 2005-06-02 | $16.61 | $20.22 | 6,000 | — | — |
| 2005-06-01 | $16.43 | $20.00 | 13,200 | — | — |
| 2005-05-31 | $16.94 | $20.62 | 5,000 | — | — |
| 2005-05-27 | $16.74 | $20.37 | 4,700 | — | — |
| 2005-05-26 | $16.53 | $20.12 | 5,600 | — | — |
| 2005-05-25 | $16.55 | $20.14 | 8,300 | — | — |
| 2005-05-24 | $16.75 | $20.39 | 0 | — | — |
| 2005-05-23 | $16.75 | $20.39 | 6,400 | — | — |
| 2005-05-20 | $16.59 | $20.19 | 30,100 | — | — |
| 2005-05-19 | $16.55 | $20.14 | 5,900 | — | — |
| 2005-05-18 | $16.74 | $20.37 | 4,900 | — | — |
| 2005-05-17 | $16.55 | $20.14 | 7,300 | — | — |
| 2005-05-16 | $16.72 | $20.35 | 36,800 | — | — |
| 2005-05-13 | $16.93 | $20.60 | 6,700 | — | — |
| 2005-05-12 | $16.88 | $20.54 | 27,900 | — | — |
| 2005-05-11 | $16.61 | $20.22 | 2,800 | — | — |
| 2005-05-10 | $16.80 | $20.45 | 5,300 | — | — |
| 2005-05-09 | $16.66 | $20.28 | 2,800 | — | — |
| 2005-05-06 | $16.92 | $20.59 | 2,600 | — | — |
| 2005-05-05 | $16.71 | $20.34 | 1,000 | — | — |
| 2005-05-04 | $16.41 | $19.97 | 4,400 | — | — |
| 2005-05-03 | $17.00 | $20.69 | 9,800 | — | — |
| 2005-05-02 | $16.71 | $20.34 | 4,900 | — | — |
| 2005-04-29 | $16.95 | $20.63 | 2,200 | — | — |
| 2005-04-28 | $16.70 | $20.32 | 5,700 | — | — |
| 2005-04-27 | $16.70 | $20.32 | 5,500 | — | — |
| 2005-04-26 | $16.41 | $19.97 | 2,600 | — | — |
| 2005-04-25 | $16.10 | $19.59 | 6,800 | — | — |
| 2005-04-22 | $16.41 | $19.97 | 600 | — | — |
| 2005-04-21 | $16.58 | $20.18 | 1,500 | — | — |
| 2005-04-20 | $16.40 | $19.96 | 300 | — | — |
| 2005-04-19 | $16.44 | $20.01 | 300 | — | — |
| 2005-04-18 | $16.25 | $19.78 | 1,000 | — | — |
| 2005-04-15 | $16.40 | $19.96 | 2,400 | — | — |
| 2005-04-14 | $16.43 | $20.00 | 3,200 | — | — |
| 2005-04-13 | $16.80 | $20.45 | 1,200 | — | — |
| 2005-04-12 | $16.95 | $20.63 | 25,200 | — | — |
| 2005-04-11 | $16.96 | $20.64 | 4,300 | — | — |
| 2005-04-08 | $16.76 | $20.40 | 0 | — | — |
| 2005-04-07 | $16.76 | $20.40 | 2,400 | — | — |
| 2005-04-06 | $17.50 | $21.30 | 3,400 | — | — |
| 2005-04-05 | $17.35 | $20.96 | 3,500 | — | — |
| 2005-04-04 | $17.00 | $20.54 | 3,600 | — | — |
| 2005-04-01 | $17.00 | $20.54 | 8,600 | — | — |
| 2005-03-31 | $17.00 | $20.54 | 400 | — | — |
| 2005-03-30 | $17.00 | $20.54 | 2,500 | — | — |
| 2005-03-29 | $17.25 | $20.84 | 2,200 | — | — |
| 2005-03-28 | $17.70 | $21.39 | 5,800 | — | — |
| 2005-03-24 | $17.25 | $20.84 | 600 | — | — |
| 2005-03-23 | $17.75 | $21.45 | 2,300 | — | — |
| 2005-03-22 | $17.35 | $20.96 | 5,200 | — | — |
| 2005-03-21 | $17.40 | $21.02 | 800 | — | — |
| 2005-03-18 | $17.40 | $21.02 | 16,000 | — | — |
| 2005-03-17 | $17.10 | $20.66 | 5,300 | — | — |
| 2005-03-16 | $17.40 | $21.02 | 100 | — | — |
| 2005-03-15 | $17.25 | $20.84 | 1,800 | — | — |
| 2005-03-14 | $17.24 | $20.83 | 1,100 | — | — |
| 2005-03-11 | $17.28 | $20.88 | 2,300 | — | — |
| 2005-03-10 | $17.15 | $20.72 | 800 | — | — |
| 2005-03-09 | $17.00 | $20.54 | 11,600 | — | — |
| 2005-03-08 | $17.12 | $20.69 | 13,800 | — | — |
| 2005-03-07 | $17.30 | $20.90 | 2,400 | — | — |
| 2005-03-04 | $17.46 | $21.10 | 600 | — | — |
| 2005-03-03 | $17.35 | $20.96 | 5,100 | — | — |
| 2005-03-02 | $17.48 | $21.12 | 5,900 | — | — |
| 2005-03-01 | $17.50 | $21.14 | 300 | — | — |
| 2005-02-28 | $17.50 | $21.14 | 29,700 | — | — |
| 2005-02-25 | $17.50 | $21.14 | 2,400 | — | — |
| 2005-02-24 | $17.36 | $20.98 | 1,300 | — | — |
| 2005-02-23 | $17.50 | $21.14 | 12,600 | — | — |
| 2005-02-22 | $17.50 | $21.14 | 15,100 | — | — |
| 2005-02-18 | $17.52 | $21.17 | 55,700 | — | — |
| 2005-02-17 | $17.45 | $21.08 | 5,300 | — | — |
| 2005-02-16 | $17.45 | $21.08 | 1,300 | — | — |
| 2005-02-15 | $17.43 | $21.06 | 12,000 | — | — |
| 2005-02-14 | $17.37 | $20.99 | 8,400 | — | — |
| 2005-02-11 | $17.23 | $20.82 | 10,400 | — | — |
| 2005-02-10 | $17.10 | $20.66 | 6,000 | — | — |
| 2005-02-09 | $17.10 | $20.66 | 8,000 | — | — |
| 2005-02-08 | $17.22 | $20.81 | 14,700 | — | — |
| 2005-02-07 | $17.24 | $20.83 | 5,400 | — | — |
| 2005-02-04 | $17.01 | $20.55 | 6,500 | — | — |
| 2005-02-03 | $17.21 | $20.79 | 7,700 | — | — |
| 2005-02-02 | $17.10 | $20.66 | 6,000 | — | — |
| 2005-02-01 | $17.30 | $20.90 | 3,100 | — | — |
| 2005-01-31 | $17.25 | $20.84 | 4,700 | — | — |
| 2005-01-28 | $17.00 | $20.54 | 8,000 | — | — |
| 2005-01-27 | $16.88 | $20.40 | 3,600 | — | — |
| 2005-01-26 | $17.01 | $20.55 | 1,200 | — | — |
| 2005-01-25 | $16.85 | $20.36 | 900 | — | — |
| 2005-01-24 | $16.90 | $20.42 | 2,400 | — | — |
| 2005-01-21 | $17.00 | $20.54 | 12,300 | — | — |
| 2005-01-20 | $16.96 | $20.49 | 2,600 | — | — |
| 2005-01-19 | $17.12 | $20.69 | 9,400 | — | — |
| 2005-01-18 | $17.00 | $20.54 | 6,900 | — | — |
| 2005-01-14 | $17.02 | $20.56 | 1,100 | — | — |
| 2005-01-13 | $17.60 | $21.27 | 3,600 | — | — |
| 2005-01-12 | $17.39 | $21.01 | 9,300 | — | — |
| 2005-01-11 | $17.50 | $21.14 | 5,000 | — | — |
| 2005-01-10 | $17.25 | $20.84 | 1,000 | — | — |
| 2005-01-07 | $17.05 | $20.60 | 1,800 | — | — |
| 2005-01-06 | $17.50 | $21.14 | 5,700 | — | — |
| 2005-01-05 | $17.50 | $21.14 | 3,200 | — | — |
| 2005-01-04 | $17.03 | $20.43 | 2,600 | — | — |
| 2005-01-03 | $17.40 | $20.88 | 3,600 | — | — |