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
- 2003-08-14 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 | $16.50 | $18.02 | 9,500 | — | — |
| 2005-12-29 | $16.49 | $18.01 | 6,900 | — | — |
| 2005-12-28 | $16.40 | $17.91 | 9,800 | — | — |
| 2005-12-27 | $16.45 | $17.97 | 4,600 | — | — |
| 2005-12-23 | $16.49 | $18.01 | 4,900 | — | — |
| 2005-12-22 | $16.50 | $18.02 | 3,500 | — | — |
| 2005-12-21 | $16.27 | $17.77 | 14,800 | — | — |
| 2005-12-20 | $16.38 | $17.89 | 13,700 | — | — |
| 2005-12-19 | $16.63 | $18.17 | 9,000 | — | — |
| 2005-12-16 | $16.58 | $18.00 | 1,700 | — | — |
| 2005-12-15 | $16.51 | $17.93 | 1,600 | — | — |
| 2005-12-14 | $16.58 | $18.00 | 3,000 | — | — |
| 2005-12-13 | $16.64 | $18.07 | 4,800 | — | — |
| 2005-12-12 | $16.62 | $18.04 | 8,600 | — | — |
| 2005-12-09 | $16.75 | $18.19 | 2,700 | — | — |
| 2005-12-08 | $16.53 | $17.95 | 6,900 | — | — |
| 2005-12-07 | $16.48 | $17.89 | 48,200 | — | — |
| 2005-12-06 | $16.50 | $17.91 | 6,600 | — | — |
| 2005-12-05 | $16.56 | $17.98 | 8,800 | — | — |
| 2005-12-02 | $16.67 | $18.10 | 2,600 | — | — |
| 2005-12-01 | $16.75 | $18.19 | 146,500 | — | — |
| 2005-11-30 | $16.74 | $18.17 | 6,400 | — | — |
| 2005-11-29 | $16.68 | $18.11 | 6,400 | — | — |
| 2005-11-28 | $16.60 | $18.02 | 7,500 | — | — |
| 2005-11-25 | $16.65 | $18.08 | 1,600 | — | — |
| 2005-11-23 | $16.70 | $18.13 | 11,500 | — | — |
| 2005-11-22 | $16.75 | $18.19 | 7,800 | — | — |
| 2005-11-21 | $16.74 | $18.17 | 30,000 | — | — |
| 2005-11-18 | $16.75 | $18.19 | 3,200 | — | — |
| 2005-11-17 | $16.79 | $18.23 | 25,800 | — | — |
| 2005-11-16 | $16.77 | $18.10 | 7,400 | — | — |
| 2005-11-15 | $16.85 | $18.19 | 17,200 | — | — |
| 2005-11-14 | $16.74 | $18.07 | 7,500 | — | — |
| 2005-11-11 | $16.70 | $18.02 | 14,900 | — | — |
| 2005-11-10 | $16.69 | $18.01 | 14,000 | — | — |
| 2005-11-09 | $16.69 | $18.01 | 14,000 | — | — |
| 2005-11-08 | $16.77 | $18.10 | 15,700 | — | — |
| 2005-11-07 | $16.74 | $18.07 | 17,900 | — | — |
| 2005-11-04 | $16.75 | $18.08 | 14,800 | — | — |
| 2005-11-03 | $16.30 | $17.59 | 10,900 | — | — |
| 2005-11-02 | $16.35 | $17.65 | 10,000 | — | — |
| 2005-11-01 | $16.57 | $17.88 | 25,500 | — | — |
| 2005-10-31 | $16.66 | $17.98 | 12,600 | — | — |
| 2005-10-28 | $16.71 | $18.03 | 3,700 | — | — |
| 2005-10-27 | $16.65 | $17.97 | 5,200 | — | — |
| 2005-10-26 | $16.70 | $18.02 | 9,800 | — | — |
| 2005-10-25 | $16.86 | $18.20 | 8,400 | — | — |
| 2005-10-24 | $16.72 | $18.05 | 14,500 | — | — |
| 2005-10-21 | $16.15 | $17.43 | 21,000 | — | — |
| 2005-10-20 | $16.30 | $17.59 | 7,900 | — | — |
| 2005-10-19 | $16.58 | $17.89 | 13,100 | — | — |
| 2005-10-18 | $16.66 | $17.87 | 9,100 | — | — |
| 2005-10-17 | $16.62 | $17.83 | 14,500 | — | — |
| 2005-10-14 | $16.12 | $17.29 | 3,600 | — | — |
| 2005-10-13 | $16.04 | $17.21 | 14,000 | — | — |
| 2005-10-12 | $15.98 | $17.14 | 15,800 | — | — |
| 2005-10-11 | $16.09 | $17.26 | 11,000 | — | — |
| 2005-10-10 | $16.33 | $17.52 | 7,500 | — | — |
| 2005-10-07 | $16.56 | $17.77 | 14,200 | — | — |
| 2005-10-06 | $16.79 | $18.01 | 6,900 | — | — |
| 2005-10-05 | $16.94 | $18.17 | 21,100 | — | — |
| 2005-10-04 | $16.88 | $18.11 | 11,200 | — | — |
| 2005-10-03 | $16.92 | $18.15 | 8,100 | — | — |
| 2005-09-30 | $16.79 | $18.01 | 8,800 | — | — |
| 2005-09-29 | $16.70 | $17.92 | 15,300 | — | — |
| 2005-09-28 | $16.83 | $18.05 | 14,900 | — | — |
| 2005-09-27 | $16.75 | $17.97 | 9,400 | — | — |
| 2005-09-26 | $16.95 | $18.18 | 6,000 | — | — |
| 2005-09-23 | $17.17 | $18.42 | 2,400 | — | — |
| 2005-09-22 | $16.88 | $18.11 | 4,900 | — | — |
| 2005-09-21 | $16.87 | $18.10 | 4,300 | — | — |
| 2005-09-20 | $16.92 | $18.15 | 11,100 | — | — |
| 2005-09-19 | $16.93 | $18.08 | 7,700 | — | — |
| 2005-09-16 | $16.72 | $17.85 | 14,100 | — | — |
| 2005-09-15 | $16.95 | $18.10 | 14,000 | — | — |
| 2005-09-14 | $16.92 | $18.07 | 7,700 | — | — |
| 2005-09-13 | $16.94 | $18.09 | 7,000 | — | — |
| 2005-09-12 | $16.81 | $17.95 | 5,700 | — | — |
| 2005-09-09 | $16.90 | $18.04 | 16,800 | — | — |
| 2005-09-08 | $16.86 | $18.00 | 27,100 | — | — |
| 2005-09-07 | $16.93 | $18.08 | 11,100 | — | — |
| 2005-09-06 | $16.63 | $17.76 | 8,800 | — | — |
| 2005-09-02 | $16.76 | $17.89 | 6,500 | — | — |
| 2005-09-01 | $16.64 | $17.77 | 13,500 | — | — |
| 2005-08-31 | $16.80 | $17.94 | 9,600 | — | — |
| 2005-08-30 | $16.37 | $17.48 | 3,900 | — | — |
| 2005-08-29 | $16.29 | $17.39 | 6,400 | — | — |
| 2005-08-26 | $16.24 | $17.34 | 9,400 | — | — |
| 2005-08-25 | $16.43 | $17.54 | 33,500 | — | — |
| 2005-08-24 | $16.40 | $17.51 | 8,300 | — | — |
| 2005-08-23 | $16.22 | $17.32 | 6,200 | — | — |
| 2005-08-22 | $16.25 | $17.35 | 11,400 | — | — |
| 2005-08-19 | $16.08 | $17.17 | 14,000 | — | — |
| 2005-08-18 | $15.97 | $16.97 | 25,500 | — | — |
| 2005-08-17 | $15.99 | $16.99 | 11,000 | — | — |
| 2005-08-16 | $16.00 | $17.00 | 29,000 | — | — |
| 2005-08-15 | $16.00 | $17.00 | 13,300 | — | — |
| 2005-08-12 | $16.05 | $17.05 | 13,900 | — | — |
| 2005-08-11 | $15.99 | $16.99 | 18,700 | — | — |
| 2005-08-10 | $15.99 | $16.99 | 34,300 | — | — |
| 2005-08-09 | $16.37 | $17.39 | 12,000 | — | — |
| 2005-08-08 | $16.06 | $17.06 | 31,300 | — | — |
| 2005-08-05 | $16.15 | $17.16 | 27,600 | — | — |
| 2005-08-04 | $16.50 | $17.53 | 67,900 | — | — |
| 2005-08-03 | $16.25 | $17.26 | 24,900 | — | — |
| 2005-08-02 | $16.25 | $17.26 | 14,000 | — | — |
| 2005-08-01 | $16.25 | $17.26 | 19,500 | — | — |
| 2005-07-29 | $16.35 | $17.37 | 30,500 | — | — |
| 2005-07-28 | $16.25 | $17.26 | 12,500 | — | — |
| 2005-07-27 | $16.24 | $17.25 | 14,100 | — | — |
| 2005-07-26 | $16.06 | $17.06 | 23,800 | — | — |
| 2005-07-25 | $16.00 | $17.00 | 35,200 | — | — |
| 2005-07-22 | $16.15 | $17.16 | 7,200 | — | — |
| 2005-07-21 | $16.09 | $17.09 | 11,600 | — | — |
| 2005-07-20 | $16.00 | $17.00 | 15,900 | — | — |
| 2005-07-19 | $15.90 | $16.89 | 12,600 | — | — |
| 2005-07-18 | $15.97 | $16.88 | 23,100 | — | — |
| 2005-07-15 | $15.86 | $16.76 | 10,500 | — | — |
| 2005-07-14 | $15.91 | $16.82 | 17,100 | — | — |
| 2005-07-13 | $16.00 | $16.91 | 9,200 | — | — |
| 2005-07-12 | $15.99 | $16.90 | 17,300 | — | — |
| 2005-07-11 | $15.94 | $16.85 | 7,900 | — | — |
| 2005-07-08 | $16.00 | $16.91 | 11,800 | — | — |
| 2005-07-07 | $16.01 | $16.92 | 9,900 | — | — |
| 2005-07-06 | $16.02 | $16.93 | 20,600 | — | — |
| 2005-07-05 | $15.72 | $16.62 | 24,700 | — | — |
| 2005-07-01 | $15.92 | $16.83 | 13,000 | — | — |
| 2005-06-30 | $15.76 | $16.66 | 14,500 | — | — |
| 2005-06-29 | $15.35 | $16.23 | 41,600 | — | — |
| 2005-06-28 | $15.21 | $16.08 | 45,900 | — | — |
| 2005-06-27 | $15.30 | $16.17 | 67,800 | — | — |
| 2005-06-24 | $15.20 | $16.07 | 39,600 | — | — |
| 2005-06-23 | $15.24 | $16.11 | 99,700 | — | — |
| 2005-06-22 | $15.25 | $16.12 | 106,500 | — | — |
| 2005-06-21 | $15.39 | $16.27 | 20,200 | — | — |
| 2005-06-20 | $15.29 | $16.16 | 49,800 | — | — |
| 2005-06-17 | $15.23 | $16.10 | 21,200 | — | — |
| 2005-06-16 | $15.29 | $16.16 | 27,100 | — | — |
| 2005-06-15 | $15.35 | $16.23 | 33,100 | — | — |
| 2005-06-14 | $15.35 | $16.23 | 28,100 | — | — |
| 2005-06-13 | $15.34 | $16.13 | 47,800 | — | — |
| 2005-06-10 | $15.50 | $16.30 | 20,000 | — | — |
| 2005-06-09 | $15.60 | $16.40 | 11,300 | — | — |
| 2005-06-08 | $15.60 | $16.40 | 26,800 | — | — |
| 2005-06-07 | $15.34 | $16.13 | 71,700 | — | — |
| 2005-06-06 | $15.63 | $16.44 | 12,300 | — | — |
| 2005-06-03 | $15.20 | $15.98 | 26,500 | — | — |
| 2005-06-02 | $15.16 | $15.94 | 27,700 | — | — |
| 2005-06-01 | $15.55 | $16.35 | 27,900 | — | — |
| 2005-05-31 | $15.32 | $16.11 | 22,800 | — | — |
| 2005-05-27 | $15.40 | $16.19 | 29,200 | — | — |
| 2005-05-26 | $15.41 | $16.20 | 29,700 | — | — |
| 2005-05-25 | $15.44 | $16.24 | 22,400 | — | — |
| 2005-05-24 | $15.41 | $16.20 | 24,900 | — | — |
| 2005-05-23 | $15.45 | $16.25 | 32,500 | — | — |
| 2005-05-20 | $15.48 | $16.28 | 44,300 | — | — |
| 2005-05-19 | $15.50 | $16.30 | 11,000 | — | — |
| 2005-05-18 | $15.75 | $16.56 | 14,000 | — | — |
| 2005-05-17 | $15.40 | $16.19 | 43,600 | — | — |
| 2005-05-16 | $15.65 | $16.46 | 18,400 | — | — |
| 2005-05-13 | $15.78 | $16.59 | 38,900 | — | — |
| 2005-05-12 | $16.00 | $16.82 | 3,400 | — | — |
| 2005-05-11 | $16.04 | $16.87 | 16,000 | — | — |
| 2005-05-10 | $16.10 | $16.85 | 59,200 | — | — |
| 2005-05-09 | $16.32 | $17.08 | 14,800 | — | — |
| 2005-05-06 | $16.25 | $17.00 | 34,300 | — | — |
| 2005-05-05 | $16.39 | $17.15 | 15,400 | — | — |
| 2005-05-04 | $16.45 | $17.21 | 11,500 | — | — |
| 2005-05-03 | $16.45 | $17.21 | 46,500 | — | — |
| 2005-05-02 | $16.40 | $17.16 | 8,100 | — | — |
| 2005-04-29 | $16.50 | $17.26 | 5,900 | — | — |
| 2005-04-28 | $16.55 | $17.32 | 6,800 | — | — |
| 2005-04-27 | $16.52 | $17.28 | 3,700 | — | — |
| 2005-04-26 | $16.47 | $17.23 | 10,900 | — | — |
| 2005-04-25 | $16.15 | $16.90 | 15,800 | — | — |
| 2005-04-22 | $16.49 | $17.25 | 22,300 | — | — |
| 2005-04-21 | $16.19 | $16.94 | 8,100 | — | — |
| 2005-04-20 | $16.08 | $16.82 | 6,300 | — | — |
| 2005-04-19 | $16.24 | $16.99 | 55,900 | — | — |
| 2005-04-18 | $16.11 | $16.86 | 6,900 | — | — |
| 2005-04-15 | $16.19 | $16.94 | 3,000 | — | — |
| 2005-04-14 | $16.35 | $17.11 | 5,200 | — | — |
| 2005-04-13 | $16.34 | $17.10 | 3,600 | — | — |
| 2005-04-12 | $16.45 | $17.13 | 5,700 | — | — |
| 2005-04-11 | $16.24 | $16.91 | 14,300 | — | — |
| 2005-04-08 | $16.09 | $16.75 | 17,900 | — | — |
| 2005-04-07 | $15.96 | $16.62 | 21,700 | — | — |
| 2005-04-06 | $15.85 | $16.50 | 46,600 | — | — |
| 2005-04-05 | $15.68 | $16.33 | 22,200 | — | — |
| 2005-04-04 | $15.78 | $16.43 | 11,300 | — | — |
| 2005-04-01 | $15.99 | $16.65 | 38,600 | — | — |
| 2005-03-31 | $16.44 | $17.12 | 44,500 | — | — |
| 2005-03-30 | $16.70 | $17.39 | 12,100 | — | — |
| 2005-03-29 | $16.70 | $17.39 | 14,100 | — | — |
| 2005-03-28 | $16.66 | $17.35 | 17,300 | — | — |
| 2005-03-24 | $16.52 | $17.20 | 10,100 | — | — |
| 2005-03-23 | $16.70 | $17.39 | 210,600 | — | — |
| 2005-03-22 | $16.50 | $17.18 | 26,200 | — | — |
| 2005-03-21 | $16.50 | $17.18 | 12,200 | — | — |
| 2005-03-18 | $16.33 | $17.00 | 8,300 | — | — |
| 2005-03-17 | $16.85 | $17.54 | 28,300 | — | — |
| 2005-03-16 | $16.69 | $17.38 | 24,800 | — | — |
| 2005-03-15 | $16.63 | $17.32 | 17,300 | — | — |
| 2005-03-14 | $16.59 | $17.27 | 8,900 | — | — |
| 2005-03-11 | $16.67 | $17.29 | 5,800 | — | — |
| 2005-03-10 | $16.72 | $17.35 | 5,800 | — | — |
| 2005-03-09 | $16.57 | $17.19 | 14,700 | — | — |
| 2005-03-08 | $16.70 | $17.33 | 5,800 | — | — |
| 2005-03-07 | $16.61 | $17.23 | 7,800 | — | — |
| 2005-03-04 | $16.68 | $17.30 | 18,100 | — | — |
| 2005-03-03 | $16.68 | $17.30 | 4,700 | — | — |
| 2005-03-02 | $16.70 | $17.33 | 6,100 | — | — |
| 2005-03-01 | $16.67 | $17.29 | 5,400 | — | — |
| 2005-02-28 | $16.65 | $17.27 | 16,600 | — | — |
| 2005-02-25 | $16.30 | $16.91 | 30,900 | — | — |
| 2005-02-24 | $16.45 | $17.07 | 14,800 | — | — |
| 2005-02-23 | $16.75 | $17.38 | 48,400 | — | — |
| 2005-02-22 | $16.75 | $17.38 | 51,700 | — | — |
| 2005-02-18 | $16.74 | $17.37 | 21,900 | — | — |
| 2005-02-17 | $16.70 | $17.33 | 21,000 | — | — |
| 2005-02-16 | $16.69 | $17.32 | 5,500 | — | — |
| 2005-02-15 | $16.69 | $17.32 | 5,800 | — | — |
| 2005-02-14 | $16.70 | $17.33 | 15,900 | — | — |
| 2005-02-11 | $16.67 | $17.29 | 11,100 | — | — |
| 2005-02-10 | $16.67 | $17.29 | 5,300 | — | — |
| 2005-02-09 | $16.67 | $17.23 | 5,900 | — | — |
| 2005-02-08 | $16.78 | $17.35 | 15,400 | — | — |
| 2005-02-07 | $16.70 | $17.26 | 14,500 | — | — |
| 2005-02-04 | $16.69 | $17.25 | 10,800 | — | — |
| 2005-02-03 | $16.70 | $17.26 | 4,600 | — | — |
| 2005-02-02 | $16.70 | $17.26 | 5,100 | — | — |
| 2005-02-01 | $16.70 | $17.26 | 7,700 | — | — |
| 2005-01-31 | $16.70 | $17.26 | 3,100 | — | — |
| 2005-01-28 | $16.75 | $17.31 | 8,100 | — | — |
| 2005-01-27 | $16.70 | $17.26 | 12,100 | — | — |
| 2005-01-26 | $16.69 | $17.25 | 14,600 | — | — |
| 2005-01-25 | $16.50 | $17.06 | 9,200 | — | — |
| 2005-01-24 | $16.60 | $17.16 | 23,300 | — | — |
| 2005-01-21 | $16.68 | $17.24 | 10,500 | — | — |
| 2005-01-20 | $16.50 | $17.06 | 13,400 | — | — |
| 2005-01-19 | $16.84 | $17.41 | 13,000 | — | — |
| 2005-01-18 | $16.85 | $17.42 | 21,400 | — | — |
| 2005-01-14 | $16.75 | $17.31 | 24,000 | — | — |
| 2005-01-13 | $16.66 | $17.22 | 13,500 | — | — |
| 2005-01-12 | $16.74 | $17.30 | 13,000 | — | — |
| 2005-01-11 | $16.75 | $17.25 | 21,600 | — | — |
| 2005-01-10 | $16.93 | $17.44 | 27,800 | — | — |
| 2005-01-07 | $16.70 | $17.20 | 7,000 | — | — |
| 2005-01-06 | $16.73 | $17.23 | 15,600 | — | — |
| 2005-01-05 | $16.56 | $17.06 | 15,700 | — | — |
| 2005-01-04 | $16.90 | $17.41 | 34,200 | — | — |
| 2005-01-03 | $17.18 | $17.70 | 35,900 | — | — |