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
- 2003-11-25 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 | $16.72 | $18.65 | 372,167 | — | — |
| 2005-12-29 | $16.72 | $18.65 | 356,674 | — | — |
| 2005-12-28 | $16.82 | $18.77 | 282,894 | — | — |
| 2005-12-27 | $16.87 | $18.82 | 373,643 | — | — |
| 2005-12-23 | $17.07 | $19.05 | 264,132 | — | — |
| 2005-12-22 | $17.08 | $19.06 | 320,311 | — | — |
| 2005-12-21 | $17.03 | $19.00 | 383,445 | — | — |
| 2005-12-20 | $17.01 | $18.98 | 343,709 | — | — |
| 2005-12-19 | $17.01 | $18.98 | 497,910 | — | — |
| 2005-12-16 | $16.92 | $18.88 | 265,713 | — | — |
| 2005-12-15 | $16.92 | $18.88 | 244,528 | — | — |
| 2005-12-14 | $16.88 | $18.83 | 391,245 | — | — |
| 2005-12-13 | $16.89 | $18.84 | 304,501 | — | — |
| 2005-12-12 | $16.95 | $18.81 | 222,078 | — | — |
| 2005-12-09 | $16.87 | $18.72 | 188,244 | — | — |
| 2005-12-08 | $16.81 | $18.65 | 203,949 | — | — |
| 2005-12-07 | $16.95 | $18.81 | 193,304 | — | — |
| 2005-12-06 | $16.98 | $18.84 | 217,124 | — | — |
| 2005-12-05 | $17.01 | $18.88 | 243,790 | — | — |
| 2005-12-02 | $16.95 | $18.81 | 226,821 | — | — |
| 2005-12-01 | $16.94 | $18.79 | 245,582 | — | — |
| 2005-11-30 | $16.71 | $18.54 | 262,868 | — | — |
| 2005-11-29 | $16.68 | $18.51 | 303,763 | — | — |
| 2005-11-28 | $16.77 | $18.61 | 264,343 | — | — |
| 2005-11-25 | $16.89 | $18.74 | 67,561 | — | — |
| 2005-11-23 | $16.79 | $18.63 | 228,613 | — | — |
| 2005-11-22 | $16.76 | $18.59 | 283,948 | — | — |
| 2005-11-21 | $16.71 | $18.54 | 189,720 | — | — |
| 2005-11-18 | $16.68 | $18.51 | 228,086 | — | — |
| 2005-11-17 | $16.64 | $18.47 | 233,145 | — | — |
| 2005-11-16 | $16.51 | $18.32 | 256,017 | — | — |
| 2005-11-15 | $16.58 | $18.40 | 217,862 | — | — |
| 2005-11-14 | $16.58 | $18.40 | 183,396 | — | — |
| 2005-11-11 | $16.58 | $18.40 | 158,627 | — | — |
| 2005-11-10 | $16.61 | $18.43 | 241,998 | — | — |
| 2005-11-09 | $16.74 | $18.47 | 217,124 | — | — |
| 2005-11-08 | $16.76 | $18.49 | 189,615 | — | — |
| 2005-11-07 | $16.92 | $18.66 | 183,291 | — | — |
| 2005-11-04 | $16.90 | $18.64 | 144,503 | — | — |
| 2005-11-03 | $17.02 | $18.78 | 139,550 | — | — |
| 2005-11-02 | $16.99 | $18.75 | 147,560 | — | — |
| 2005-11-01 | $16.74 | $18.47 | 151,776 | — | — |
| 2005-10-31 | $16.94 | $18.70 | 138,706 | — | — |
| 2005-10-28 | $16.78 | $18.52 | 122,475 | — | — |
| 2005-10-27 | $16.67 | $18.39 | 152,935 | — | — |
| 2005-10-26 | $16.85 | $18.59 | 241,050 | — | — |
| 2005-10-25 | $16.77 | $18.51 | 197,730 | — | — |
| 2005-10-24 | $16.89 | $18.63 | 231,037 | — | — |
| 2005-10-21 | $16.70 | $18.42 | 144,398 | — | — |
| 2005-10-20 | $16.71 | $18.43 | 162,421 | — | — |
| 2005-10-19 | $16.85 | $18.59 | 245,055 | — | — |
| 2005-10-18 | $16.68 | $18.40 | 161,894 | — | — |
| 2005-10-17 | $16.74 | $18.47 | 182,764 | — | — |
| 2005-10-14 | $16.64 | $18.36 | 185,820 | — | — |
| 2005-10-13 | $16.57 | $18.29 | 246,847 | — | — |
| 2005-10-12 | $16.74 | $18.36 | 259,284 | — | — |
| 2005-10-11 | $16.98 | $18.63 | 142,606 | — | — |
| 2005-10-10 | $17.05 | $18.70 | 171,275 | — | — |
| 2005-10-07 | $17.21 | $18.88 | 160,208 | — | — |
| 2005-10-06 | $17.25 | $18.92 | 315,251 | — | — |
| 2005-10-05 | $17.24 | $18.91 | 124,372 | — | — |
| 2005-10-04 | $17.45 | $19.14 | 223,659 | — | — |
| 2005-10-03 | $17.46 | $19.15 | 170,116 | — | — |
| 2005-09-30 | $17.51 | $19.21 | 136,493 | — | — |
| 2005-09-29 | $17.49 | $19.18 | 254,119 | — | — |
| 2005-09-28 | $17.44 | $19.13 | 184,872 | — | — |
| 2005-09-27 | $17.36 | $19.05 | 475,143 | — | — |
| 2005-09-26 | $17.52 | $19.22 | 299,863 | — | — |
| 2005-09-23 | $17.57 | $19.28 | 163,370 | — | — |
| 2005-09-22 | $17.60 | $19.31 | 212,170 | — | — |
| 2005-09-21 | $17.59 | $19.30 | 262,024 | — | — |
| 2005-09-20 | $17.68 | $19.39 | 191,828 | — | — |
| 2005-09-19 | $17.71 | $19.43 | 154,833 | — | — |
| 2005-09-16 | $17.74 | $19.46 | 182,658 | — | — |
| 2005-09-15 | $17.78 | $19.51 | 154,516 | — | — |
| 2005-09-14 | $17.78 | $19.51 | 172,434 | — | — |
| 2005-09-13 | $17.94 | $19.58 | 185,609 | — | — |
| 2005-09-12 | $17.99 | $19.63 | 145,768 | — | — |
| 2005-09-09 | $18.02 | $19.66 | 151,144 | — | — |
| 2005-09-08 | $17.88 | $19.52 | 196,887 | — | — |
| 2005-09-07 | $17.96 | $19.60 | 175,069 | — | — |
| 2005-09-06 | $18.06 | $19.70 | 142,501 | — | — |
| 2005-09-02 | $17.97 | $19.61 | 147,560 | — | — |
| 2005-09-01 | $17.94 | $19.58 | 129,010 | — | — |
| 2005-08-31 | $17.96 | $19.60 | 133,753 | — | — |
| 2005-08-30 | $17.89 | $19.53 | 139,233 | — | — |
| 2005-08-29 | $17.87 | $19.51 | 163,792 | — | — |
| 2005-08-26 | $17.77 | $19.39 | 153,357 | — | — |
| 2005-08-25 | $17.65 | $19.26 | 214,067 | — | — |
| 2005-08-24 | $17.74 | $19.36 | 214,700 | — | — |
| 2005-08-23 | $17.88 | $19.52 | 205,741 | — | — |
| 2005-08-22 | $17.90 | $19.54 | 202,895 | — | — |
| 2005-08-19 | $17.88 | $19.52 | 139,023 | — | — |
| 2005-08-18 | $17.86 | $19.49 | 210,800 | — | — |
| 2005-08-17 | $17.83 | $19.45 | 160,735 | — | — |
| 2005-08-16 | $17.91 | $19.55 | 197,520 | — | — |
| 2005-08-15 | $17.88 | $19.52 | 184,028 | — | — |
| 2005-08-12 | $17.91 | $19.55 | 116,889 | — | — |
| 2005-08-11 | $17.87 | $19.50 | 170,010 | — | — |
| 2005-08-10 | $17.98 | $19.62 | 170,221 | — | — |
| 2005-08-09 | $18.07 | $19.72 | 169,589 | — | — |
| 2005-08-08 | $18.00 | $19.64 | 173,278 | — | — |
| 2005-08-05 | $18.01 | $19.65 | 126,480 | — | — |
| 2005-08-04 | $18.06 | $19.71 | 171,275 | — | — |
| 2005-08-03 | $18.04 | $19.68 | 200,682 | — | — |
| 2005-08-02 | $18.06 | $19.70 | 199,206 | — | — |
| 2005-08-01 | $18.03 | $19.67 | 202,579 | — | — |
| 2005-07-29 | $17.92 | $19.56 | 136,071 | — | — |
| 2005-07-28 | $17.97 | $19.61 | 148,509 | — | — |
| 2005-07-27 | $17.88 | $19.52 | 155,992 | — | — |
| 2005-07-26 | $17.72 | $19.34 | 261,919 | — | — |
| 2005-07-25 | $17.60 | $19.21 | 313,249 | — | — |
| 2005-07-22 | $17.69 | $19.31 | 205,319 | — | — |
| 2005-07-21 | $17.72 | $19.34 | 222,710 | — | — |
| 2005-07-20 | $17.87 | $19.51 | 250,747 | — | — |
| 2005-07-19 | $17.96 | $19.60 | 263,184 | — | — |
| 2005-07-18 | $17.93 | $19.57 | 141,447 | — | — |
| 2005-07-15 | $17.98 | $19.62 | 160,524 | — | — |
| 2005-07-14 | $18.02 | $19.66 | 179,496 | — | — |
| 2005-07-13 | $17.96 | $19.60 | 171,170 | — | — |
| 2005-07-12 | $17.98 | $19.62 | 204,371 | — | — |
| 2005-07-11 | $17.94 | $19.58 | 133,120 | — | — |
| 2005-07-08 | $17.88 | $19.52 | 199,733 | — | — |
| 2005-07-07 | $17.88 | $19.52 | 186,347 | — | — |
| 2005-07-06 | $17.85 | $19.47 | 198,363 | — | — |
| 2005-07-05 | $17.78 | $19.40 | 171,064 | — | — |
| 2005-07-01 | $17.69 | $19.31 | 146,401 | — | — |
| 2005-06-30 | $17.63 | $19.24 | 135,755 | — | — |
| 2005-06-29 | $17.60 | $19.21 | 171,380 | — | — |
| 2005-06-28 | $17.70 | $19.32 | 198,679 | — | — |
| 2005-06-27 | $17.53 | $19.13 | 274,356 | — | — |
| 2005-06-24 | $17.53 | $19.13 | 217,019 | — | — |
| 2005-06-23 | $17.49 | $19.08 | 271,300 | — | — |
| 2005-06-22 | $17.48 | $19.07 | 218,494 | — | — |
| 2005-06-21 | $17.61 | $19.22 | 227,769 | — | — |
| 2005-06-20 | $17.64 | $19.25 | 205,530 | — | — |
| 2005-06-17 | $17.78 | $19.40 | 163,265 | — | — |
| 2005-06-16 | $17.75 | $19.37 | 224,818 | — | — |
| 2005-06-15 | $17.57 | $19.17 | 197,941 | — | — |
| 2005-06-14 | $17.60 | $19.21 | 188,455 | — | — |
| 2005-06-13 | $17.68 | $19.18 | 198,679 | — | — |
| 2005-06-10 | $17.64 | $19.14 | 175,386 | — | — |
| 2005-06-09 | $17.61 | $19.11 | 161,684 | — | — |
| 2005-06-08 | $17.55 | $19.05 | 173,172 | — | — |
| 2005-06-07 | $17.52 | $19.02 | 227,980 | — | — |
| 2005-06-06 | $17.50 | $19.00 | 250,641 | — | — |
| 2005-06-03 | $17.47 | $18.96 | 211,643 | — | — |
| 2005-06-02 | $17.44 | $18.93 | 206,689 | — | — |
| 2005-06-01 | $17.42 | $18.91 | 182,342 | — | — |
| 2005-05-31 | $17.35 | $18.83 | 183,396 | — | — |
| 2005-05-27 | $17.43 | $18.92 | 211,959 | — | — |
| 2005-05-26 | $17.42 | $18.91 | 231,353 | — | — |
| 2005-05-25 | $17.36 | $18.85 | 283,737 | — | — |
| 2005-05-24 | $17.45 | $18.94 | 211,011 | — | — |
| 2005-05-23 | $17.42 | $18.91 | 203,000 | — | — |
| 2005-05-20 | $17.45 | $18.94 | 178,864 | — | — |
| 2005-05-19 | $17.50 | $18.99 | 249,271 | — | — |
| 2005-05-18 | $17.35 | $18.83 | 217,335 | — | — |
| 2005-05-17 | $17.19 | $18.66 | 270,035 | — | — |
| 2005-05-16 | $17.23 | $18.70 | 202,790 | — | — |
| 2005-05-13 | $17.18 | $18.65 | 175,386 | — | — |
| 2005-05-12 | $17.15 | $18.62 | 204,792 | — | — |
| 2005-05-11 | $17.38 | $18.87 | 241,366 | — | — |
| 2005-05-10 | $17.35 | $18.83 | 218,283 | — | — |
| 2005-05-09 | $17.41 | $18.90 | 167,481 | — | — |
| 2005-05-06 | $17.46 | $18.95 | 172,751 | — | — |
| 2005-05-05 | $17.40 | $18.89 | 232,618 | — | — |
| 2005-05-04 | $17.41 | $18.90 | 197,730 | — | — |
| 2005-05-03 | $17.24 | $18.71 | 149,668 | — | — |
| 2005-05-02 | $17.13 | $18.60 | 168,640 | — | — |
| 2005-04-29 | $17.08 | $18.54 | 198,995 | — | — |
| 2005-04-28 | $17.13 | $18.59 | 139,655 | — | — |
| 2005-04-27 | $17.30 | $18.77 | 235,991 | — | — |
| 2005-04-26 | $17.15 | $18.62 | 262,762 | — | — |
| 2005-04-25 | $17.16 | $18.63 | 206,584 | — | — |
| 2005-04-22 | $17.30 | $18.77 | 233,039 | — | — |
| 2005-04-21 | $17.31 | $18.78 | 330,745 | — | — |
| 2005-04-20 | $17.04 | $18.49 | 240,839 | — | — |
| 2005-04-19 | $17.00 | $18.45 | 209,114 | — | — |
| 2005-04-18 | $16.91 | $18.35 | 196,571 | — | — |
| 2005-04-15 | $16.85 | $18.29 | 168,429 | — | — |
| 2005-04-14 | $17.03 | $18.48 | 202,790 | — | — |
| 2005-04-13 | $17.13 | $18.59 | 230,510 | — | — |
| 2005-04-12 | $17.37 | $18.75 | 258,441 | — | — |
| 2005-04-11 | $17.24 | $18.61 | 171,170 | — | — |
| 2005-04-08 | $17.32 | $18.70 | 131,118 | — | — |
| 2005-04-07 | $17.36 | $18.74 | 155,781 | — | — |
| 2005-04-06 | $17.32 | $18.70 | 249,798 | — | — |
| 2005-04-05 | $17.33 | $18.71 | 200,787 | — | — |
| 2005-04-04 | $17.25 | $18.62 | 178,021 | — | — |
| 2005-04-01 | $17.03 | $18.38 | 192,460 | — | — |
| 2005-03-31 | $16.99 | $18.34 | 164,213 | — | — |
| 2005-03-30 | $16.98 | $18.33 | 133,963 | — | — |
| 2005-03-29 | $16.86 | $18.20 | 168,429 | — | — |
| 2005-03-28 | $16.77 | $18.11 | 268,348 | — | — |
| 2005-03-24 | $16.94 | $18.28 | 217,124 | — | — |
| 2005-03-23 | $16.76 | $18.10 | 263,500 | — | — |
| 2005-03-22 | $16.69 | $18.02 | 201,103 | — | — |
| 2005-03-21 | $16.71 | $18.04 | 231,775 | — | — |
| 2005-03-18 | $16.87 | $18.21 | 178,126 | — | — |
| 2005-03-17 | $16.89 | $18.23 | 197,414 | — | — |
| 2005-03-16 | $16.85 | $18.19 | 205,741 | — | — |
| 2005-03-15 | $17.04 | $18.39 | 266,346 | — | — |
| 2005-03-14 | $17.15 | $18.52 | 230,404 | — | — |
| 2005-03-11 | $17.21 | $18.48 | 146,928 | — | — |
| 2005-03-10 | $17.30 | $18.57 | 229,983 | — | — |
| 2005-03-09 | $17.30 | $18.57 | 259,179 | — | — |
| 2005-03-08 | $17.47 | $18.75 | 261,919 | — | — |
| 2005-03-07 | $17.51 | $18.80 | 299,758 | — | — |
| 2005-03-04 | $17.60 | $18.89 | 252,433 | — | — |
| 2005-03-03 | $17.57 | $18.86 | 243,685 | — | — |
| 2005-03-02 | $17.50 | $18.79 | 180,023 | — | — |
| 2005-03-01 | $17.49 | $18.77 | 188,666 | — | — |
| 2005-02-28 | $17.37 | $18.65 | 266,978 | — | — |
| 2005-02-25 | $17.35 | $18.63 | 162,843 | — | — |
| 2005-02-24 | $17.17 | $18.44 | 208,587 | — | — |
| 2005-02-23 | $17.05 | $18.30 | 367,108 | — | — |
| 2005-02-22 | $16.98 | $18.23 | 285,423 | — | — |
| 2005-02-18 | $17.16 | $18.42 | 246,952 | — | — |
| 2005-02-17 | $17.36 | $18.64 | 287,215 | — | — |
| 2005-02-16 | $17.45 | $18.73 | 272,143 | — | — |
| 2005-02-15 | $17.52 | $18.81 | 223,975 | — | — |
| 2005-02-14 | $17.45 | $18.73 | 239,469 | — | — |
| 2005-02-11 | $17.49 | $18.77 | 230,615 | — | — |
| 2005-02-10 | $17.50 | $18.78 | 301,339 | — | — |
| 2005-02-09 | $17.64 | $18.93 | 246,531 | — | — |
| 2005-02-08 | $17.62 | $18.91 | 253,065 | — | — |
| 2005-02-07 | $17.61 | $18.90 | 259,389 | — | — |
| 2005-02-04 | $17.58 | $18.87 | 232,407 | — | — |
| 2005-02-03 | $17.42 | $18.70 | 178,126 | — | — |
| 2005-02-02 | $17.35 | $18.63 | 234,937 | — | — |
| 2005-02-01 | $17.39 | $18.67 | 241,471 | — | — |
| 2005-01-31 | $17.29 | $18.56 | 209,641 | — | — |
| 2005-01-28 | $17.09 | $18.34 | 254,752 | — | — |
| 2005-01-27 | $17.08 | $18.33 | 209,851 | — | — |
| 2005-01-26 | $16.99 | $18.24 | 379,967 | — | — |
| 2005-01-25 | $16.90 | $18.14 | 294,698 | — | — |
| 2005-01-24 | $17.01 | $18.26 | 219,759 | — | — |
| 2005-01-21 | $17.01 | $18.26 | 296,806 | — | — |
| 2005-01-20 | $16.99 | $18.24 | 205,003 | — | — |
| 2005-01-19 | $17.03 | $18.28 | 254,119 | — | — |
| 2005-01-18 | $17.02 | $18.27 | 280,891 | — | — |
| 2005-01-14 | $16.97 | $18.22 | 227,875 | — | — |
| 2005-01-13 | $16.94 | $18.19 | 250,430 | — | — |
| 2005-01-12 | $16.92 | $18.16 | 243,685 | — | — |
| 2005-01-11 | $16.97 | $18.12 | 210,695 | — | — |
| 2005-01-10 | $17.04 | $18.19 | 244,317 | — | — |
| 2005-01-07 | $17.06 | $18.21 | 139,550 | — | — |
| 2005-01-06 | $17.05 | $18.20 | 209,114 | — | — |
| 2005-01-05 | $17.09 | $18.24 | 221,235 | — | — |
| 2005-01-04 | $17.08 | $18.23 | 285,845 | — | — |
| 2005-01-03 | $17.22 | $18.38 | 264,449 | — | — |