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
- 2003-01-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $18.15 | $19.55 | 0 |
| 2005-12-29 | $18.15 | $19.55 | 0 |
| 2005-12-28 | $18.15 | $19.55 | 0 |
| 2005-12-27 | $18.15 | $19.55 | 0 |
| 2005-12-23 | $18.15 | $19.55 | 0 |
| 2005-12-22 | $18.15 | $19.55 | 0 |
| 2005-12-21 | $18.15 | $19.55 | 0 |
| 2005-12-20 | $18.15 | $19.55 | 0 |
| 2005-12-19 | $18.15 | $19.55 | 0 |
| 2005-12-16 | $18.15 | $19.55 | 0 |
| 2005-12-15 | $18.15 | $19.55 | 0 |
| 2005-12-14 | $18.15 | $19.55 | 0 |
| 2005-12-13 | $18.15 | $19.55 | 200 |
| 2005-12-12 | $19.75 | $21.27 | 0 |
| 2005-12-09 | $19.75 | $21.27 | 1,000 |
| 2005-12-08 | $19.00 | $20.46 | 1,000 |
| 2005-12-07 | $19.00 | $20.46 | 0 |
| 2005-12-06 | $19.00 | $20.46 | 0 |
| 2005-12-05 | $19.00 | $20.46 | 0 |
| 2005-12-02 | $19.00 | $20.46 | 200 |
| 2005-12-01 | $18.05 | $19.44 | 0 |
| 2005-11-30 | $18.05 | $19.44 | 0 |
| 2005-11-29 | $18.05 | $19.44 | 0 |
| 2005-11-28 | $18.05 | $19.44 | 200 |
| 2005-11-25 | $19.00 | $20.46 | 0 |
| 2005-11-23 | $19.00 | $20.46 | 0 |
| 2005-11-22 | $19.00 | $20.46 | 0 |
| 2005-11-21 | $19.00 | $20.46 | 0 |
| 2005-11-18 | $19.00 | $20.46 | 0 |
| 2005-11-17 | $19.00 | $20.46 | 0 |
| 2005-11-16 | $19.00 | $20.46 | 0 |
| 2005-11-15 | $19.00 | $20.46 | 0 |
| 2005-11-14 | $19.00 | $20.46 | 0 |
| 2005-11-11 | $19.00 | $20.46 | 0 |
| 2005-11-10 | $19.00 | $20.46 | 0 |
| 2005-11-09 | $19.00 | $20.46 | 0 |
| 2005-11-08 | $19.00 | $20.46 | 1,200 |
| 2005-11-07 | $18.00 | $19.38 | 0 |
| 2005-11-04 | $18.00 | $19.38 | 200 |
| 2005-11-03 | $19.75 | $21.27 | 100 |
| 2005-11-02 | $19.00 | $20.46 | 0 |
| 2005-11-01 | $19.00 | $20.46 | 100 |
| 2005-10-31 | $19.75 | $21.27 | 0 |
| 2005-10-28 | $19.75 | $21.27 | 0 |
| 2005-10-27 | $19.75 | $21.27 | 0 |
| 2005-10-26 | $19.75 | $21.27 | 0 |
| 2005-10-25 | $19.75 | $21.27 | 400 |
| 2005-10-24 | $19.75 | $21.27 | 0 |
| 2005-10-21 | $19.75 | $21.27 | 0 |
| 2005-10-20 | $19.75 | $21.27 | 0 |
| 2005-10-19 | $19.75 | $21.13 | 0 |
| 2005-10-18 | $19.75 | $21.13 | 300 |
| 2005-10-17 | $19.70 | $21.08 | 0 |
| 2005-10-14 | $19.70 | $21.08 | 500 |
| 2005-10-13 | $19.00 | $20.33 | 0 |
| 2005-10-12 | $19.00 | $20.33 | 0 |
| 2005-10-11 | $19.00 | $20.33 | 0 |
| 2005-10-10 | $19.00 | $20.33 | 0 |
| 2005-10-07 | $19.00 | $20.33 | 700 |
| 2005-10-06 | $18.00 | $19.26 | 100 |
| 2005-10-05 | $18.00 | $19.26 | 0 |
| 2005-10-04 | $18.00 | $19.26 | 100 |
| 2005-10-03 | $19.75 | $21.13 | 200 |
| 2005-09-30 | $17.55 | $18.78 | 500 |
| 2005-09-29 | $17.70 | $18.94 | 200 |
| 2005-09-28 | $17.75 | $18.99 | 800 |
| 2005-09-27 | $19.00 | $20.33 | 0 |
| 2005-09-26 | $19.00 | $20.33 | 0 |
| 2005-09-23 | $19.00 | $20.33 | 0 |
| 2005-09-22 | $19.00 | $20.33 | 0 |
| 2005-09-21 | $19.00 | $20.33 | 0 |
| 2005-09-20 | $19.00 | $20.33 | 0 |
| 2005-09-19 | $19.00 | $20.33 | 0 |
| 2005-09-16 | $19.00 | $20.33 | 0 |
| 2005-09-15 | $19.00 | $20.33 | 0 |
| 2005-09-14 | $19.00 | $20.33 | 500 |
| 2005-09-13 | $19.85 | $21.24 | 0 |
| 2005-09-12 | $19.85 | $21.24 | 0 |
| 2005-09-09 | $19.85 | $21.24 | 0 |
| 2005-09-08 | $19.85 | $21.24 | 0 |
| 2005-09-07 | $19.85 | $21.24 | 0 |
| 2005-09-06 | $19.85 | $21.24 | 0 |
| 2005-09-02 | $19.85 | $21.24 | 1,000 |
| 2005-09-01 | $19.75 | $21.13 | 1,500 |
| 2005-08-31 | $18.55 | $19.85 | 0 |
| 2005-08-30 | $18.55 | $19.85 | 0 |
| 2005-08-29 | $18.55 | $19.85 | 0 |
| 2005-08-26 | $18.55 | $19.85 | 0 |
| 2005-08-25 | $18.55 | $19.85 | 0 |
| 2005-08-24 | $18.55 | $19.85 | 0 |
| 2005-08-23 | $18.55 | $19.85 | 200 |
| 2005-08-22 | $18.55 | $19.85 | 0 |
| 2005-08-19 | $18.55 | $19.85 | 300 |
| 2005-08-18 | $18.50 | $19.79 | 0 |
| 2005-08-17 | $18.50 | $19.79 | 0 |
| 2005-08-16 | $18.50 | $19.79 | 0 |
| 2005-08-15 | $18.50 | $19.79 | 0 |
| 2005-08-12 | $18.50 | $19.79 | 500 |
| 2005-08-11 | $19.75 | $21.13 | 0 |
| 2005-08-10 | $19.75 | $21.13 | 0 |
| 2005-08-09 | $19.75 | $21.13 | 1,000 |
| 2005-08-08 | $19.50 | $20.86 | 0 |
| 2005-08-05 | $19.50 | $20.86 | 100 |
| 2005-08-04 | $19.50 | $20.86 | 0 |
| 2005-08-03 | $19.50 | $20.86 | 0 |
| 2005-08-02 | $19.50 | $20.86 | 0 |
| 2005-08-01 | $19.50 | $20.86 | 0 |
| 2005-07-29 | $19.50 | $20.86 | 0 |
| 2005-07-28 | $19.50 | $20.86 | 0 |
| 2005-07-27 | $19.50 | $20.86 | 0 |
| 2005-07-26 | $19.50 | $20.86 | 0 |
| 2005-07-25 | $19.50 | $20.86 | 0 |
| 2005-07-22 | $19.50 | $20.86 | 0 |
| 2005-07-21 | $19.50 | $20.86 | 0 |
| 2005-07-20 | $19.50 | $20.86 | 0 |
| 2005-07-19 | $19.50 | $20.72 | 0 |
| 2005-07-18 | $19.50 | $20.72 | 0 |
| 2005-07-15 | $19.50 | $20.72 | 0 |
| 2005-07-14 | $19.50 | $20.72 | 0 |
| 2005-07-13 | $19.50 | $20.72 | 0 |
| 2005-07-12 | $19.50 | $20.72 | 0 |
| 2005-07-11 | $19.50 | $20.72 | 0 |
| 2005-07-08 | $19.50 | $20.72 | 0 |
| 2005-07-07 | $19.50 | $20.72 | 1,000 |
| 2005-07-06 | $18.70 | $19.87 | 0 |
| 2005-07-05 | $18.70 | $19.87 | 0 |
| 2005-07-01 | $18.70 | $19.87 | 0 |
| 2005-06-30 | $18.70 | $19.87 | 200 |
| 2005-06-29 | $17.65 | $18.76 | 200 |
| 2005-06-28 | $19.00 | $20.19 | 0 |
| 2005-06-27 | $19.00 | $20.19 | 0 |
| 2005-06-24 | $19.00 | $20.19 | 0 |
| 2005-06-23 | $19.00 | $20.19 | 0 |
| 2005-06-22 | $19.00 | $20.19 | 0 |
| 2005-06-21 | $19.00 | $20.19 | 0 |
| 2005-06-20 | $19.00 | $20.19 | 0 |
| 2005-06-17 | $19.00 | $20.19 | 0 |
| 2005-06-16 | $19.00 | $20.19 | 500 |
| 2005-06-15 | $18.05 | $19.18 | 0 |
| 2005-06-14 | $18.05 | $19.18 | 200 |
| 2005-06-13 | $19.00 | $20.19 | 400 |
| 2005-06-10 | $19.75 | $20.99 | 0 |
| 2005-06-09 | $19.75 | $20.99 | 0 |
| 2005-06-08 | $19.75 | $20.99 | 0 |
| 2005-06-07 | $19.75 | $20.99 | 0 |
| 2005-06-06 | $19.75 | $20.99 | 0 |
| 2005-06-03 | $19.75 | $20.99 | 0 |
| 2005-06-02 | $19.75 | $20.99 | 0 |
| 2005-06-01 | $19.75 | $20.99 | 0 |
| 2005-05-31 | $19.75 | $20.99 | 0 |
| 2005-05-27 | $19.75 | $20.99 | 0 |
| 2005-05-26 | $19.75 | $20.99 | 400 |
| 2005-05-25 | $19.75 | $20.99 | 0 |
| 2005-05-24 | $19.75 | $20.99 | 0 |
| 2005-05-23 | $19.75 | $20.99 | 100 |
| 2005-05-20 | $19.50 | $20.72 | 0 |
| 2005-05-19 | $19.50 | $20.72 | 1,000 |
| 2005-05-18 | $19.50 | $20.72 | 0 |
| 2005-05-17 | $19.50 | $20.72 | 0 |
| 2005-05-16 | $19.50 | $20.72 | 200 |
| 2005-05-13 | $19.75 | $20.99 | 0 |
| 2005-05-12 | $19.75 | $20.99 | 200 |
| 2005-05-11 | $19.75 | $20.99 | 200 |
| 2005-05-10 | $19.50 | $20.72 | 0 |
| 2005-05-09 | $19.50 | $20.72 | 0 |
| 2005-05-06 | $19.50 | $20.72 | 0 |
| 2005-05-05 | $19.50 | $20.72 | 0 |
| 2005-05-04 | $19.50 | $20.72 | 0 |
| 2005-05-03 | $19.50 | $20.72 | 0 |
| 2005-05-02 | $19.50 | $20.72 | 0 |
| 2005-04-29 | $19.50 | $20.72 | 0 |
| 2005-04-28 | $19.50 | $20.72 | 200 |
| 2005-04-27 | $17.50 | $18.60 | 1,300 |
| 2005-04-26 | $20.00 | $21.25 | 100 |
| 2005-04-25 | $20.00 | $21.25 | 0 |
| 2005-04-22 | $20.00 | $21.25 | 0 |
| 2005-04-21 | $20.00 | $21.25 | 0 |
| 2005-04-20 | $20.00 | $21.25 | 1,200 |
| 2005-04-19 | $24.75 | $26.16 | 300 |
| 2005-04-18 | $18.50 | $19.56 | 0 |
| 2005-04-15 | $18.50 | $19.56 | 0 |
| 2005-04-14 | $18.50 | $19.56 | 300 |
| 2005-04-13 | $18.50 | $19.56 | 0 |
| 2005-04-12 | $18.50 | $19.56 | 0 |
| 2005-04-11 | $18.50 | $19.56 | 200 |
| 2005-04-08 | $18.50 | $19.56 | 0 |
| 2005-04-07 | $18.50 | $19.56 | 500 |
| 2005-04-06 | $18.00 | $19.03 | 1,700 |
| 2005-04-05 | $19.50 | $20.61 | 400 |
| 2005-04-04 | $18.00 | $19.03 | 1,400 |
| 2005-04-01 | $17.75 | $18.76 | 2,200 |
| 2005-03-31 | $17.50 | $18.50 | 0 |
| 2005-03-30 | $17.50 | $18.50 | 0 |
| 2005-03-29 | $17.50 | $18.50 | 200 |
| 2005-03-28 | $18.80 | $19.87 | 0 |
| 2005-03-24 | $18.80 | $19.87 | 0 |
| 2005-03-23 | $18.80 | $19.87 | 0 |
| 2005-03-22 | $18.80 | $19.87 | 0 |
| 2005-03-21 | $18.80 | $19.87 | 0 |
| 2005-03-18 | $18.80 | $19.87 | 0 |
| 2005-03-17 | $18.80 | $19.87 | 1,625 |
| 2005-03-16 | $18.56 | $19.62 | 2,000 |
| 2005-03-15 | $18.60 | $19.66 | 2,125 |
| 2005-03-14 | $18.80 | $19.87 | 1,625 |
| 2005-03-11 | $18.52 | $19.58 | 250 |
| 2005-03-10 | $18.61 | $19.67 | 500 |
| 2005-03-09 | $18.61 | $19.67 | 375 |
| 2005-03-08 | $18.60 | $19.66 | 2,250 |
| 2005-03-07 | $18.60 | $19.66 | 1,250 |
| 2005-03-04 | $18.40 | $19.45 | 3,250 |
| 2005-03-03 | $18.40 | $19.45 | 5,375 |
| 2005-03-02 | $18.64 | $19.70 | 7,125 |
| 2005-03-01 | $19.00 | $20.09 | 1,125 |
| 2005-02-28 | $18.80 | $19.87 | 500 |
| 2005-02-25 | $19.00 | $20.09 | 1,375 |
| 2005-02-24 | $18.60 | $19.66 | 3,875 |
| 2005-02-23 | $18.88 | $19.96 | 2,250 |
| 2005-02-22 | $18.88 | $19.96 | 875 |
| 2005-02-18 | $18.64 | $19.70 | 500 |
| 2005-02-17 | $18.80 | $19.87 | 1,375 |
| 2005-02-16 | $18.64 | $19.70 | 4,500 |
| 2005-02-15 | $18.52 | $19.58 | 250 |
| 2005-02-14 | $18.80 | $19.87 | 6,625 |
| 2005-02-11 | $18.40 | $19.45 | 0 |
| 2005-02-10 | $18.40 | $19.45 | 500 |
| 2005-02-09 | $18.20 | $19.24 | 2,125 |
| 2005-02-08 | $18.80 | $19.87 | 5,125 |
| 2005-02-07 | $18.96 | $20.04 | 0 |
| 2005-02-04 | $18.96 | $20.04 | 0 |
| 2005-02-03 | $18.96 | $20.04 | 0 |
| 2005-02-02 | $18.96 | $20.04 | 2,125 |
| 2005-02-01 | $18.41 | $19.46 | 0 |
| 2005-01-31 | $18.41 | $19.46 | 0 |
| 2005-01-28 | $18.41 | $19.46 | 1,750 |
| 2005-01-27 | $20.00 | $21.14 | 2,875 |
| 2005-01-26 | $18.40 | $19.45 | 1,000 |
| 2005-01-25 | $18.40 | $19.45 | 250 |
| 2005-01-24 | $18.40 | $19.32 | 500 |
| 2005-01-21 | $18.40 | $19.32 | 5,250 |
| 2005-01-20 | $18.28 | $19.19 | 1,000 |
| 2005-01-19 | $18.21 | $19.11 | 1,375 |
| 2005-01-18 | $18.36 | $19.27 | 500 |
| 2005-01-14 | $18.40 | $19.32 | 1,375 |
| 2005-01-13 | $18.24 | $19.15 | 2,625 |
| 2005-01-12 | $17.72 | $18.60 | 1,125 |
| 2005-01-11 | $17.72 | $18.60 | 2,125 |
| 2005-01-10 | $17.80 | $18.69 | 500 |
| 2005-01-07 | $17.80 | $18.69 | 2,875 |
| 2005-01-06 | $17.81 | $18.69 | 2,625 |
| 2005-01-05 | $18.08 | $18.98 | 2,250 |
| 2005-01-04 | $18.08 | $18.98 | 2,375 |
| 2005-01-03 | $18.24 | $19.15 | 1,000 |