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
- 1987-10-09 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 | $16.94 | $16.94 | 3,200 | — | — |
| 2005-12-29 | $16.99 | $16.99 | 9,000 | — | — |
| 2005-12-28 | $16.99 | $16.99 | 3,300 | — | — |
| 2005-12-27 | $16.80 | $16.80 | 3,100 | — | — |
| 2005-12-23 | $16.86 | $16.86 | 6,400 | — | — |
| 2005-12-22 | $16.60 | $16.60 | 17,500 | — | — |
| 2005-12-21 | $16.62 | $16.62 | 4,400 | — | — |
| 2005-12-20 | $16.62 | $16.62 | 6,700 | — | — |
| 2005-12-19 | $16.58 | $16.58 | 27,400 | — | — |
| 2005-12-16 | $16.79 | $16.79 | 3,500 | — | — |
| 2005-12-15 | $16.75 | $16.75 | 26,700 | — | — |
| 2005-12-14 | $16.70 | $16.70 | 5,200 | — | — |
| 2005-12-13 | $16.58 | $16.58 | 4,100 | — | — |
| 2005-12-12 | $16.67 | $16.67 | 4,300 | — | — |
| 2005-12-09 | $16.85 | $16.85 | 4,700 | — | — |
| 2005-12-08 | $16.85 | $16.85 | 136,900 | — | — |
| 2005-12-07 | $16.40 | $16.40 | 7,500 | — | — |
| 2005-12-06 | $16.27 | $16.27 | 3,200 | — | — |
| 2005-12-05 | $16.30 | $16.30 | 9,400 | — | — |
| 2005-12-02 | $16.15 | $16.15 | 12,600 | — | — |
| 2005-12-01 | $16.19 | $16.19 | 4,200 | — | — |
| 2005-11-30 | $16.20 | $16.20 | 18,800 | — | — |
| 2005-11-29 | $16.16 | $16.16 | 4,200 | — | — |
| 2005-11-28 | $16.17 | $16.17 | 5,800 | — | — |
| 2005-11-25 | $16.29 | $16.29 | 5,400 | — | — |
| 2005-11-23 | $16.12 | $16.12 | 7,400 | — | — |
| 2005-11-22 | $16.30 | $16.30 | 1,000 | — | — |
| 2005-11-21 | $16.24 | $16.24 | 12,600 | — | — |
| 2005-11-18 | $16.38 | $16.38 | 15,600 | — | — |
| 2005-11-17 | $16.33 | $16.33 | 1,900 | — | — |
| 2005-11-16 | $16.37 | $16.37 | 10,200 | — | — |
| 2005-11-15 | $16.46 | $16.46 | 5,100 | — | — |
| 2005-11-14 | $16.46 | $16.46 | 8,300 | — | — |
| 2005-11-11 | $16.42 | $16.42 | 2,800 | — | — |
| 2005-11-10 | $16.44 | $16.44 | 3,900 | — | — |
| 2005-11-09 | $16.58 | $16.58 | 1,700 | — | — |
| 2005-11-08 | $16.42 | $16.42 | 7,700 | — | — |
| 2005-11-07 | $16.31 | $16.31 | 11,800 | — | — |
| 2005-11-04 | $16.29 | $16.29 | 9,000 | — | — |
| 2005-11-03 | $16.41 | $16.41 | 2,500 | — | — |
| 2005-11-02 | $16.70 | $16.70 | 1,500 | — | — |
| 2005-11-01 | $16.55 | $16.55 | 2,000 | — | — |
| 2005-10-31 | $16.54 | $16.54 | 9,500 | — | — |
| 2005-10-28 | $16.12 | $16.12 | 25,100 | — | — |
| 2005-10-27 | $16.40 | $16.40 | 19,700 | — | — |
| 2005-10-26 | $16.42 | $16.42 | 13,800 | — | — |
| 2005-10-25 | $16.51 | $16.51 | 3,200 | — | — |
| 2005-10-24 | $16.56 | $16.56 | 3,000 | — | — |
| 2005-10-21 | $16.64 | $16.64 | 5,700 | — | — |
| 2005-10-20 | $16.65 | $16.65 | 3,800 | — | — |
| 2005-10-19 | $16.84 | $16.84 | 16,000 | — | — |
| 2005-10-18 | $16.82 | $16.82 | 10,100 | — | — |
| 2005-10-17 | $16.85 | $16.85 | 8,200 | — | — |
| 2005-10-14 | $16.92 | $16.92 | 12,200 | — | — |
| 2005-10-13 | $16.87 | $16.87 | 10,600 | — | — |
| 2005-10-12 | $17.00 | $17.00 | 1,500 | — | — |
| 2005-10-11 | $17.00 | $17.00 | 2,500 | — | — |
| 2005-10-10 | $17.07 | $17.07 | 9,700 | — | — |
| 2005-10-07 | $17.06 | $17.06 | 11,100 | — | — |
| 2005-10-06 | $16.88 | $16.88 | 67,200 | — | — |
| 2005-10-05 | $16.76 | $16.76 | 4,400 | — | — |
| 2005-10-04 | $16.75 | $16.75 | 3,300 | — | — |
| 2005-10-03 | $16.74 | $16.74 | 10,000 | — | — |
| 2005-09-30 | $16.66 | $16.66 | 13,800 | — | — |
| 2005-09-29 | $16.71 | $16.71 | 36,600 | — | — |
| 2005-09-28 | $16.48 | $16.48 | 6,900 | — | — |
| 2005-09-27 | $16.61 | $16.61 | 200 | — | — |
| 2005-09-26 | $16.65 | $16.65 | 11,100 | — | — |
| 2005-09-23 | $16.75 | $16.75 | 8,100 | — | — |
| 2005-09-22 | $16.72 | $16.72 | 80,700 | — | — |
| 2005-09-21 | $16.87 | $16.87 | 900 | — | — |
| 2005-09-20 | $16.76 | $16.76 | 3,700 | — | — |
| 2005-09-19 | $16.95 | $16.95 | 1,200 | — | — |
| 2005-09-16 | $16.94 | $16.94 | 3,100 | — | — |
| 2005-09-15 | $16.88 | $16.88 | 3,300 | — | — |
| 2005-09-14 | $16.91 | $16.91 | 10,600 | — | — |
| 2005-09-13 | $16.77 | $16.77 | 5,000 | — | — |
| 2005-09-12 | $17.00 | $17.00 | 9,400 | — | — |
| 2005-09-09 | $16.76 | $16.76 | 13,000 | — | — |
| 2005-09-08 | $16.86 | $16.86 | 29,200 | — | — |
| 2005-09-07 | $17.07 | $17.07 | 430,700 | — | — |
| 2005-09-06 | $16.79 | $16.79 | 0 | — | — |
| 2005-09-02 | $16.79 | $16.79 | 0 | — | — |
| 2005-09-01 | $16.79 | $16.79 | 2,400 | — | — |
| 2005-08-31 | $16.78 | $16.78 | 9,500 | — | — |
| 2005-08-30 | $16.80 | $16.80 | 300 | — | — |
| 2005-08-29 | $16.69 | $16.69 | 1,300 | — | — |
| 2005-08-26 | $16.75 | $16.75 | 0 | — | — |
| 2005-08-25 | $16.75 | $16.75 | 13,100 | — | — |
| 2005-08-24 | $16.85 | $16.85 | 400 | — | — |
| 2005-08-23 | $16.81 | $16.81 | 0 | — | — |
| 2005-08-22 | $16.81 | $16.81 | 7,500 | — | — |
| 2005-08-19 | $17.03 | $17.03 | 300 | — | — |
| 2005-08-18 | $17.05 | $17.05 | 4,900 | — | — |
| 2005-08-17 | $17.17 | $17.17 | 0 | — | — |
| 2005-08-16 | $17.17 | $17.17 | 2,000 | — | — |
| 2005-08-15 | $17.06 | $17.06 | 1,200 | — | — |
| 2005-08-12 | $17.08 | $17.08 | 2,600 | — | — |
| 2005-08-11 | $17.06 | $17.06 | 6,200 | — | — |
| 2005-08-10 | $17.02 | $17.02 | 3,700 | — | — |
| 2005-08-09 | $17.37 | $17.37 | 2,300 | — | — |
| 2005-08-08 | $17.28 | $17.28 | 0 | — | — |
| 2005-08-05 | $17.28 | $17.28 | 1,300 | — | — |
| 2005-08-04 | $17.00 | $17.00 | 1,200 | — | — |
| 2005-08-03 | $16.91 | $16.91 | 2,400 | — | — |
| 2005-08-02 | $17.21 | $17.21 | 300 | — | — |
| 2005-08-01 | $17.37 | $17.37 | 1,500 | — | — |
| 2005-07-29 | $17.37 | $17.37 | 2,800 | — | — |
| 2005-07-28 | $17.18 | $17.18 | 1,200 | — | — |
| 2005-07-27 | $17.06 | $17.06 | 1,700 | — | — |
| 2005-07-26 | $16.98 | $16.98 | 9,400 | — | — |
| 2005-07-25 | $16.94 | $16.94 | 600 | — | — |
| 2005-07-22 | $17.28 | $17.28 | 400 | — | — |
| 2005-07-21 | $17.28 | $17.28 | 3,900 | — | — |
| 2005-07-20 | $17.26 | $17.26 | 5,700 | — | — |
| 2005-07-19 | $17.07 | $17.07 | 1,900 | — | — |
| 2005-07-18 | $16.87 | $16.87 | 1,400 | — | — |
| 2005-07-15 | $17.00 | $17.00 | 600 | — | — |
| 2005-07-14 | $17.05 | $17.05 | 2,600 | — | — |
| 2005-07-13 | $17.01 | $17.01 | 2,500 | — | — |
| 2005-07-12 | $16.99 | $16.99 | 4,100 | — | — |
| 2005-07-11 | $17.00 | $17.00 | 6,500 | — | — |
| 2005-07-08 | $17.05 | $17.05 | 6,200 | — | — |
| 2005-07-07 | $17.20 | $17.20 | 18,900 | — | — |
| 2005-07-06 | $17.25 | $17.25 | 6,300 | — | — |
| 2005-07-05 | $17.43 | $17.43 | 2,600 | — | — |
| 2005-07-01 | $17.60 | $17.60 | 1,700 | — | — |
| 2005-06-30 | $17.52 | $17.52 | 12,100 | — | — |
| 2005-06-29 | $17.25 | $17.25 | 11,100 | — | — |
| 2005-06-28 | $17.26 | $17.26 | 3,400 | — | — |
| 2005-06-27 | $17.42 | $17.42 | 14,100 | — | — |
| 2005-06-24 | $17.05 | $17.05 | 5,700 | — | — |
| 2005-06-23 | $17.46 | $17.46 | 1,600 | — | — |
| 2005-06-22 | $17.09 | $17.09 | 140,700 | — | — |
| 2005-06-21 | $16.90 | $16.90 | 32,300 | — | — |
| 2005-06-20 | $16.84 | $16.84 | 5,600 | — | — |
| 2005-06-17 | $16.86 | $16.86 | 2,700 | — | — |
| 2005-06-16 | $17.00 | $17.00 | 1,800 | — | — |
| 2005-06-15 | $16.98 | $16.98 | 16,100 | — | — |
| 2005-06-14 | $17.00 | $17.00 | 55,900 | — | — |
| 2005-06-13 | $17.25 | $17.25 | 2,300 | — | — |
| 2005-06-10 | $17.25 | $17.25 | 1,400 | — | — |
| 2005-06-09 | $17.38 | $17.38 | 1,600 | — | — |
| 2005-06-08 | $17.40 | $17.40 | 1,900 | — | — |
| 2005-06-07 | $17.45 | $17.45 | 2,700 | — | — |
| 2005-06-06 | $17.33 | $17.33 | 1,200 | — | — |
| 2005-06-03 | $17.31 | $17.31 | 3,400 | — | — |
| 2005-06-02 | $17.55 | $17.55 | 7,300 | — | — |
| 2005-06-01 | $17.25 | $17.25 | 5,400 | — | — |
| 2005-05-31 | $17.51 | $17.51 | 6,000 | — | — |
| 2005-05-27 | $17.51 | $17.51 | 9,500 | — | — |
| 2005-05-26 | $17.68 | $17.68 | 1,300 | — | — |
| 2005-05-25 | $17.58 | $17.58 | 5,100 | — | — |
| 2005-05-24 | $17.91 | $17.91 | 3,200 | — | — |
| 2005-05-23 | $17.97 | $17.97 | 4,000 | — | — |
| 2005-05-20 | $17.88 | $17.88 | 4,300 | — | — |
| 2005-05-19 | $18.24 | $18.24 | 14,200 | — | — |
| 2005-05-18 | $18.25 | $18.25 | 20,000 | — | — |
| 2005-05-17 | $18.29 | $18.29 | 3,900 | — | — |
| 2005-05-16 | $18.36 | $18.36 | 13,500 | — | — |
| 2005-05-13 | $18.35 | $18.35 | 11,300 | — | — |
| 2005-05-12 | $18.47 | $18.47 | 41,300 | — | — |
| 2005-05-11 | $18.79 | $18.79 | 4,900 | — | — |
| 2005-05-10 | $18.60 | $18.60 | 23,500 | — | — |
| 2005-05-09 | $18.38 | $18.38 | 20,400 | — | — |
| 2005-05-06 | $18.58 | $18.58 | 1,800 | — | — |
| 2005-05-05 | $18.50 | $18.50 | 800 | — | — |
| 2005-05-04 | $18.55 | $18.55 | 4,900 | — | — |
| 2005-05-03 | $18.67 | $18.67 | 19,000 | — | — |
| 2005-05-02 | $18.71 | $18.71 | 15,200 | — | — |
| 2005-04-29 | $18.90 | $18.90 | 21,000 | — | — |
| 2005-04-28 | $18.50 | $18.50 | 27,800 | — | — |
| 2005-04-27 | $18.56 | $18.56 | 13,300 | — | — |
| 2005-04-26 | $18.62 | $18.62 | 36,500 | — | — |
| 2005-04-25 | $18.68 | $18.68 | 15,200 | — | — |
| 2005-04-22 | $19.24 | $19.24 | 22,900 | — | — |
| 2005-04-21 | $18.89 | $18.89 | 11,700 | — | — |
| 2005-04-20 | $18.98 | $18.98 | 6,400 | — | — |
| 2005-04-19 | $19.00 | $19.00 | 10,800 | — | — |
| 2005-04-18 | $19.20 | $19.20 | 10,200 | — | — |
| 2005-04-15 | $18.75 | $18.75 | 2,100 | — | — |
| 2005-04-14 | $19.01 | $19.01 | 8,000 | — | — |
| 2005-04-13 | $18.96 | $18.96 | 5,800 | — | — |
| 2005-04-12 | $18.75 | $18.75 | 16,200 | — | — |
| 2005-04-11 | $19.08 | $19.08 | 123,300 | — | — |
| 2005-04-08 | $18.89 | $18.89 | 2,600 | — | — |
| 2005-04-07 | $18.90 | $18.90 | 2,900 | — | — |
| 2005-04-06 | $18.86 | $18.86 | 5,400 | — | — |
| 2005-04-05 | $18.88 | $18.88 | 12,200 | — | — |
| 2005-04-04 | $18.51 | $18.51 | 8,500 | — | — |
| 2005-04-01 | $18.57 | $18.57 | 14,600 | — | — |
| 2005-03-31 | $18.97 | $18.97 | 99,400 | — | — |
| 2005-03-30 | $18.41 | $18.41 | 4,700 | — | — |
| 2005-03-29 | $18.46 | $18.46 | 14,900 | — | — |
| 2005-03-28 | $18.57 | $18.57 | 39,400 | — | — |
| 2005-03-24 | $18.10 | $18.10 | 60,500 | — | — |
| 2005-03-23 | $18.35 | $18.35 | 49,400 | — | — |
| 2005-03-22 | $20.00 | $20.00 | 173,500 | — | — |
| 2005-03-21 | $20.05 | $20.05 | 47,600 | — | — |
| 2005-03-18 | $20.31 | $20.31 | 500 | — | — |
| 2005-03-17 | $20.12 | $20.12 | 1,800 | — | — |
| 2005-03-16 | $20.13 | $20.13 | 4,300 | — | — |
| 2005-03-15 | $20.33 | $20.33 | 12,900 | — | — |
| 2005-03-14 | $20.05 | $20.05 | 800 | — | — |
| 2005-03-11 | $20.09 | $20.09 | 3,700 | — | — |
| 2005-03-10 | $20.01 | $20.01 | 1,300 | — | — |
| 2005-03-09 | $20.01 | $20.01 | 100 | — | — |
| 2005-03-08 | $20.05 | $20.05 | 900 | — | — |
| 2005-03-07 | $20.06 | $20.06 | 4,200 | — | — |
| 2005-03-04 | $20.05 | $20.05 | 4,800 | — | — |
| 2005-03-03 | $20.08 | $20.08 | 2,600 | — | — |
| 2005-03-02 | $20.18 | $20.18 | 19,100 | — | — |
| 2005-03-01 | $20.23 | $20.23 | 7,800 | — | — |
| 2005-02-28 | $20.35 | $20.35 | 22,700 | — | — |
| 2005-02-25 | $20.07 | $20.07 | 83,100 | — | — |
| 2005-02-24 | $20.06 | $20.06 | 6,400 | — | — |
| 2005-02-23 | $20.10 | $20.10 | 4,800 | — | — |
| 2005-02-22 | $20.05 | $20.05 | 15,700 | — | — |
| 2005-02-18 | $20.10 | $20.10 | 1,300 | — | — |
| 2005-02-17 | $20.13 | $20.13 | 25,200 | — | — |
| 2005-02-16 | $20.11 | $20.11 | 8,900 | — | — |
| 2005-02-15 | $20.10 | $20.10 | 3,900 | — | — |
| 2005-02-14 | $20.05 | $20.05 | 9,000 | — | — |
| 2005-02-11 | $20.14 | $20.14 | 3,900 | — | — |
| 2005-02-10 | $20.14 | $20.14 | 7,600 | — | — |
| 2005-02-09 | $20.12 | $20.12 | 700 | — | — |
| 2005-02-08 | $20.20 | $20.20 | 3,600 | — | — |
| 2005-02-07 | $20.15 | $20.15 | 4,000 | — | — |
| 2005-02-04 | $20.15 | $20.15 | 2,700 | — | — |
| 2005-02-03 | $20.15 | $20.15 | 5,300 | — | — |
| 2005-02-02 | $20.11 | $20.11 | 4,700 | — | — |
| 2005-02-01 | $20.10 | $20.10 | 9,600 | — | — |
| 2005-01-31 | $20.24 | $20.24 | 11,700 | — | — |
| 2005-01-28 | $20.10 | $20.10 | 3,200 | — | — |
| 2005-01-27 | $20.15 | $20.15 | 400 | — | — |
| 2005-01-26 | $20.19 | $20.19 | 400 | — | — |
| 2005-01-25 | $20.24 | $20.24 | 3,400 | — | — |
| 2005-01-24 | $20.11 | $20.11 | 1,900 | — | — |
| 2005-01-21 | $20.16 | $20.16 | 6,800 | — | — |
| 2005-01-20 | $20.17 | $20.17 | 8,300 | — | — |
| 2005-01-19 | $20.18 | $20.18 | 4,300 | — | — |
| 2005-01-18 | $20.17 | $20.17 | 11,300 | — | — |
| 2005-01-14 | $20.22 | $20.22 | 1,000 | — | — |
| 2005-01-13 | $20.21 | $20.21 | 1,300 | — | — |
| 2005-01-12 | $20.24 | $20.24 | 11,700 | — | — |
| 2005-01-11 | $20.25 | $20.25 | 9,100 | — | — |
| 2005-01-10 | $20.23 | $20.23 | 5,800 | — | — |
| 2005-01-07 | $20.18 | $20.18 | 1,500 | — | — |
| 2005-01-06 | $20.17 | $20.17 | 15,600 | — | — |
| 2005-01-05 | $20.20 | $20.20 | 1,800 | — | — |
| 2005-01-04 | $20.15 | $20.15 | 3,500 | — | — |
| 2005-01-03 | $20.10 | $20.10 | 20,800 | — | — |