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
- 1986-09-09 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 | $17.02 | $17.02 | 26,730 | — | — |
| 2005-12-29 | $17.21 | $17.21 | 6,380 | — | — |
| 2005-12-28 | $17.11 | $17.11 | 13,750 | — | — |
| 2005-12-27 | $17.23 | $17.23 | 15,950 | — | — |
| 2005-12-23 | $17.43 | $17.43 | 11,330 | — | — |
| 2005-12-22 | $17.45 | $17.45 | 5,830 | — | — |
| 2005-12-21 | $17.56 | $17.56 | 21,560 | — | — |
| 2005-12-20 | $17.71 | $17.71 | 13,200 | — | — |
| 2005-12-19 | $18.00 | $18.00 | 10,230 | — | — |
| 2005-12-16 | $17.89 | $17.89 | 7,150 | — | — |
| 2005-12-15 | $17.74 | $17.74 | 5,280 | — | — |
| 2005-12-14 | $18.07 | $18.07 | 29,810 | — | — |
| 2005-12-13 | $17.55 | $17.55 | 23,320 | — | — |
| 2005-12-12 | $17.58 | $17.58 | 29,590 | — | — |
| 2005-12-09 | $17.98 | $17.98 | 40,260 | — | — |
| 2005-12-08 | $17.27 | $17.27 | 4,840 | — | — |
| 2005-12-07 | $17.63 | $17.63 | 19,250 | — | — |
| 2005-12-06 | $17.71 | $17.71 | 17,160 | — | — |
| 2005-12-05 | $17.99 | $17.99 | 29,260 | — | — |
| 2005-12-02 | $18.70 | $18.70 | 17,820 | — | — |
| 2005-12-01 | $18.42 | $18.42 | 23,210 | — | — |
| 2005-11-30 | $17.99 | $17.99 | 5,940 | — | — |
| 2005-11-29 | $17.91 | $17.91 | 17,600 | — | — |
| 2005-11-28 | $17.33 | $17.33 | 10,230 | — | — |
| 2005-11-25 | $17.64 | $17.64 | 990 | — | — |
| 2005-11-23 | $17.90 | $17.90 | 5,830 | — | — |
| 2005-11-22 | $17.34 | $17.34 | 7,920 | — | — |
| 2005-11-21 | $17.75 | $17.75 | 22,110 | — | — |
| 2005-11-18 | $17.52 | $17.52 | 29,150 | — | — |
| 2005-11-17 | $17.49 | $17.49 | 9,020 | — | — |
| 2005-11-16 | $17.50 | $17.50 | 14,410 | — | — |
| 2005-11-15 | $17.81 | $17.81 | 9,130 | — | — |
| 2005-11-14 | $17.87 | $17.87 | 18,920 | — | — |
| 2005-11-11 | $18.00 | $18.00 | 11,330 | — | — |
| 2005-11-10 | $18.18 | $18.18 | 15,290 | — | — |
| 2005-11-09 | $17.87 | $17.87 | 11,990 | — | — |
| 2005-11-08 | $17.60 | $17.60 | 13,090 | — | — |
| 2005-11-07 | $17.57 | $17.57 | 25,960 | — | — |
| 2005-11-04 | $17.25 | $17.25 | 11,550 | — | — |
| 2005-11-03 | $17.61 | $17.61 | 20,130 | — | — |
| 2005-11-02 | $17.53 | $17.53 | 31,790 | — | — |
| 2005-11-01 | $17.55 | $17.55 | 49,940 | — | — |
| 2005-10-31 | $16.99 | $16.99 | 30,140 | — | — |
| 2005-10-28 | $16.45 | $16.45 | 17,490 | — | — |
| 2005-10-27 | $16.59 | $16.59 | 23,980 | — | — |
| 2005-10-26 | $16.50 | $16.50 | 13,200 | — | — |
| 2005-10-25 | $16.47 | $16.47 | 38,720 | — | — |
| 2005-10-24 | $15.95 | $15.95 | 12,100 | — | — |
| 2005-10-21 | $16.08 | $16.08 | 13,970 | — | — |
| 2005-10-20 | $16.14 | $16.14 | 12,650 | — | — |
| 2005-10-19 | $16.25 | $16.25 | 6,820 | — | — |
| 2005-10-18 | $16.14 | $16.14 | 16,060 | — | — |
| 2005-10-17 | $15.95 | $15.95 | 25,960 | — | — |
| 2005-10-14 | $16.05 | $16.05 | 4,400 | — | — |
| 2005-10-13 | $16.14 | $16.14 | 3,960 | — | — |
| 2005-10-12 | $16.32 | $16.32 | 9,130 | — | — |
| 2005-10-11 | $16.30 | $16.30 | 7,590 | — | — |
| 2005-10-10 | $16.29 | $16.29 | 17,930 | — | — |
| 2005-10-07 | $15.86 | $15.86 | 31,790 | — | — |
| 2005-10-06 | $16.36 | $16.36 | 22,660 | — | — |
| 2005-10-05 | $16.46 | $16.46 | 31,460 | — | — |
| 2005-10-04 | $16.28 | $16.28 | 9,460 | — | — |
| 2005-10-03 | $16.18 | $16.18 | 17,380 | — | — |
| 2005-09-30 | $16.07 | $16.07 | 7,590 | — | — |
| 2005-09-29 | $16.21 | $16.21 | 14,410 | — | — |
| 2005-09-28 | $16.19 | $16.19 | 7,480 | — | — |
| 2005-09-27 | $16.05 | $16.05 | 14,190 | — | — |
| 2005-09-26 | $15.98 | $15.98 | 28,930 | — | — |
| 2005-09-23 | $15.95 | $15.95 | 20,900 | — | — |
| 2005-09-22 | $15.98 | $15.98 | 29,590 | — | — |
| 2005-09-21 | $16.11 | $16.11 | 38,060 | — | — |
| 2005-09-20 | $16.63 | $16.63 | 41,360 | — | — |
| 2005-09-19 | $16.25 | $16.25 | 23,870 | — | — |
| 2005-09-16 | $15.95 | $15.95 | 14,960 | — | — |
| 2005-09-15 | $16.14 | $16.14 | 19,910 | — | — |
| 2005-09-14 | $15.99 | $15.99 | 16,720 | — | — |
| 2005-09-13 | $16.11 | $16.11 | 24,090 | — | — |
| 2005-09-12 | $15.81 | $15.81 | 30,140 | — | — |
| 2005-09-09 | $15.54 | $15.54 | 40,150 | — | — |
| 2005-09-08 | $15.38 | $15.38 | 77,000 | — | — |
| 2005-09-07 | $15.55 | $15.55 | 38,170 | — | — |
| 2005-09-06 | $15.08 | $15.08 | 6,380 | — | — |
| 2005-09-02 | $15.25 | $15.25 | 29,260 | — | — |
| 2005-09-01 | $14.41 | $14.41 | 47,410 | — | — |
| 2005-08-31 | $14.11 | $14.11 | 15,510 | — | — |
| 2005-08-30 | $14.18 | $14.18 | 10,120 | — | — |
| 2005-08-29 | $14.30 | $14.30 | 5,170 | — | — |
| 2005-08-26 | $14.23 | $14.23 | 5,500 | — | — |
| 2005-08-25 | $14.23 | $14.23 | 26,180 | — | — |
| 2005-08-24 | $14.26 | $14.26 | 10,890 | — | — |
| 2005-08-23 | $14.25 | $14.25 | 13,310 | — | — |
| 2005-08-22 | $14.38 | $14.38 | 4,070 | — | — |
| 2005-08-19 | $14.21 | $14.21 | 7,590 | — | — |
| 2005-08-18 | $14.30 | $14.30 | 12,760 | — | — |
| 2005-08-17 | $14.41 | $14.41 | 4,400 | — | — |
| 2005-08-16 | $14.10 | $14.10 | 11,000 | — | — |
| 2005-08-15 | $14.44 | $14.44 | 10,670 | — | — |
| 2005-08-12 | $14.08 | $14.08 | 1,870 | — | — |
| 2005-08-11 | $14.07 | $14.07 | 8,250 | — | — |
| 2005-08-10 | $14.44 | $14.44 | 10,780 | — | — |
| 2005-08-09 | $14.21 | $14.21 | 8,140 | — | — |
| 2005-08-08 | $13.96 | $13.96 | 5,170 | — | — |
| 2005-08-05 | $14.06 | $14.06 | 3,410 | — | — |
| 2005-08-04 | $14.05 | $14.05 | 14,630 | — | — |
| 2005-08-03 | $14.27 | $14.27 | 46,310 | — | — |
| 2005-08-02 | $14.71 | $14.71 | 34,430 | — | — |
| 2005-08-01 | $15.02 | $15.02 | 25,520 | — | — |
| 2005-07-29 | $14.68 | $14.68 | 13,970 | — | — |
| 2005-07-28 | $14.82 | $14.82 | 26,510 | — | — |
| 2005-07-27 | $14.73 | $14.73 | 6,930 | — | — |
| 2005-07-26 | $14.46 | $14.46 | 13,640 | — | — |
| 2005-07-25 | $14.36 | $14.36 | 17,270 | — | — |
| 2005-07-22 | $14.31 | $14.31 | 10,230 | — | — |
| 2005-07-21 | $14.05 | $14.05 | 27,170 | — | — |
| 2005-07-20 | $13.99 | $13.99 | 11,220 | — | — |
| 2005-07-19 | $13.95 | $13.95 | 40,590 | — | — |
| 2005-07-18 | $13.81 | $13.81 | 11,000 | — | — |
| 2005-07-15 | $13.70 | $13.70 | 9,460 | — | — |
| 2005-07-14 | $13.64 | $13.64 | 20,240 | — | — |
| 2005-07-13 | $13.82 | $13.82 | 15,070 | — | — |
| 2005-07-12 | $13.68 | $13.68 | 21,450 | — | — |
| 2005-07-11 | $13.85 | $13.85 | 45,540 | — | — |
| 2005-07-08 | $13.10 | $13.10 | 41,470 | — | — |
| 2005-07-07 | $12.82 | $12.82 | 112,640 | — | — |
| 2005-07-06 | $12.60 | $12.60 | 86,790 | — | — |
| 2005-07-05 | $12.47 | $12.47 | 11,990 | — | — |
| 2005-07-01 | $12.60 | $12.60 | 22,440 | — | — |
| 2005-06-30 | $12.45 | $12.45 | 15,400 | — | — |
| 2005-06-29 | $12.36 | $12.36 | 13,420 | — | — |
| 2005-06-28 | $12.33 | $12.33 | 25,300 | — | — |
| 2005-06-27 | $12.29 | $12.29 | 6,930 | — | — |
| 2005-06-24 | $12.27 | $12.27 | 15,730 | — | — |
| 2005-06-23 | $12.51 | $12.51 | 8,360 | — | — |
| 2005-06-22 | $12.60 | $12.60 | 6,930 | — | — |
| 2005-06-21 | $12.29 | $12.29 | 19,140 | — | — |
| 2005-06-20 | $12.59 | $12.59 | 8,250 | — | — |
| 2005-06-17 | $12.68 | $12.68 | 20,790 | — | — |
| 2005-06-16 | $12.59 | $12.59 | 5,170 | — | — |
| 2005-06-15 | $12.65 | $12.65 | 15,510 | — | — |
| 2005-06-14 | $12.63 | $12.63 | 13,970 | — | — |
| 2005-06-13 | $12.66 | $12.66 | 22,440 | — | — |
| 2005-06-10 | $12.71 | $12.71 | 115,390 | — | — |
| 2005-06-09 | $11.84 | $11.84 | 39,600 | — | — |
| 2005-06-08 | $12.59 | $12.59 | 6,490 | — | — |
| 2005-06-07 | $12.42 | $12.42 | 12,980 | — | — |
| 2005-06-06 | $12.50 | $12.50 | 41,690 | — | — |
| 2005-06-03 | $11.93 | $11.93 | 41,800 | — | — |
| 2005-06-02 | $11.79 | $11.79 | 17,710 | — | — |
| 2005-06-01 | $11.91 | $11.91 | 59,510 | — | — |
| 2005-05-31 | $11.84 | $11.84 | 33,550 | — | — |
| 2005-05-27 | $12.15 | $12.15 | 39,600 | — | — |
| 2005-05-26 | $12.58 | $12.58 | 19,470 | — | — |
| 2005-05-25 | $12.48 | $12.48 | 12,540 | — | — |
| 2005-05-24 | $11.91 | $11.91 | 14,520 | — | — |
| 2005-05-23 | $12.27 | $12.27 | 14,960 | — | — |
| 2005-05-20 | $12.17 | $12.17 | 10,230 | — | — |
| 2005-05-19 | $12.27 | $12.27 | 5,720 | — | — |
| 2005-05-18 | $12.52 | $12.52 | 8,910 | — | — |
| 2005-05-17 | $12.00 | $12.00 | 15,180 | — | — |
| 2005-05-16 | $12.18 | $12.18 | 30,910 | — | — |
| 2005-05-13 | $12.18 | $12.18 | 64,900 | — | — |
| 2005-05-12 | $12.31 | $12.31 | 2,750 | — | — |
| 2005-05-11 | $12.55 | $12.55 | 13,860 | — | — |
| 2005-05-10 | $12.25 | $12.25 | 11,220 | — | — |
| 2005-05-09 | $12.35 | $12.35 | 17,600 | — | — |
| 2005-05-06 | $12.08 | $12.08 | 14,740 | — | — |
| 2005-05-05 | $11.84 | $11.84 | 23,980 | — | — |
| 2005-05-04 | $11.95 | $11.95 | 104,500 | — | — |
| 2005-05-03 | $12.36 | $12.36 | 35,420 | — | — |
| 2005-05-02 | $12.42 | $12.42 | 11,880 | — | — |
| 2005-04-29 | $12.28 | $12.28 | 14,630 | — | — |
| 2005-04-28 | $12.45 | $12.45 | 19,140 | — | — |
| 2005-04-27 | $12.41 | $12.41 | 58,080 | — | — |
| 2005-04-26 | $11.81 | $11.81 | 47,190 | — | — |
| 2005-04-25 | $12.11 | $12.11 | 40,293 | — | — |
| 2005-04-22 | $12.31 | $12.31 | 30,008 | — | — |
| 2005-04-21 | $11.93 | $11.93 | 45,980 | — | — |
| 2005-04-20 | $11.86 | $11.86 | 49,852 | — | — |
| 2005-04-19 | $11.40 | $11.40 | 94,985 | — | — |
| 2005-04-18 | $11.18 | $11.18 | 224,939 | — | — |
| 2005-04-15 | $12.60 | $12.60 | 24,926 | — | — |
| 2005-04-14 | $13.21 | $13.21 | 76,714 | — | — |
| 2005-04-13 | $14.05 | $14.05 | 44,044 | — | — |
| 2005-04-12 | $14.59 | $14.59 | 119,790 | — | — |
| 2005-04-11 | $15.88 | $15.88 | 3,388 | — | — |
| 2005-04-08 | $16.50 | $16.50 | 16,456 | — | — |
| 2005-04-07 | $16.31 | $16.31 | 6,776 | — | — |
| 2005-04-06 | $16.15 | $16.15 | 13,431 | — | — |
| 2005-04-05 | $15.88 | $15.88 | 14,762 | — | — |
| 2005-04-04 | $16.25 | $16.25 | 7,865 | — | — |
| 2005-04-01 | $16.53 | $16.53 | 13,068 | — | — |
| 2005-03-31 | $15.76 | $15.76 | 7,623 | — | — |
| 2005-03-30 | $15.64 | $15.64 | 7,018 | — | — |
| 2005-03-29 | $15.50 | $15.50 | 29,887 | — | — |
| 2005-03-28 | $15.59 | $15.59 | 38,357 | — | — |
| 2005-03-24 | $16.12 | $16.12 | 11,011 | — | — |
| 2005-03-23 | $16.33 | $16.33 | 29,403 | — | — |
| 2005-03-22 | $16.74 | $16.74 | 10,406 | — | — |
| 2005-03-21 | $16.50 | $16.50 | 7,623 | — | — |
| 2005-03-18 | $16.60 | $16.60 | 7,744 | — | — |
| 2005-03-17 | $17.21 | $17.21 | 4,114 | — | — |
| 2005-03-16 | $17.27 | $17.27 | 1,452 | — | — |
| 2005-03-15 | $17.11 | $17.11 | 38,599 | — | — |
| 2005-03-14 | $16.65 | $16.65 | 5,566 | — | — |
| 2005-03-11 | $16.62 | $16.62 | 3,025 | — | — |
| 2005-03-10 | $16.74 | $16.74 | 5,445 | — | — |
| 2005-03-09 | $16.86 | $16.86 | 10,164 | — | — |
| 2005-03-08 | $17.24 | $17.24 | 968 | — | — |
| 2005-03-07 | $17.23 | $17.23 | 10,164 | — | — |
| 2005-03-04 | $17.23 | $17.23 | 0 | — | — |
| 2005-03-03 | $17.23 | $17.23 | 7,623 | — | — |
| 2005-03-02 | $17.19 | $17.19 | 20,812 | — | — |
| 2005-03-01 | $17.49 | $17.49 | 12,705 | — | — |
| 2005-02-28 | $17.35 | $17.35 | 34,848 | — | — |
| 2005-02-25 | $16.86 | $16.86 | 25,289 | — | — |
| 2005-02-24 | $16.60 | $16.60 | 15,004 | — | — |
| 2005-02-23 | $16.64 | $16.64 | 24,442 | — | — |
| 2005-02-22 | $16.53 | $16.53 | 4,719 | — | — |
| 2005-02-18 | $16.61 | $16.61 | 14,278 | — | — |
| 2005-02-17 | $16.40 | $16.40 | 5,929 | — | — |
| 2005-02-16 | $16.31 | $16.31 | 97,042 | — | — |
| 2005-02-15 | $16.54 | $16.54 | 2,783 | — | — |
| 2005-02-14 | $16.67 | $16.67 | 17,908 | — | — |
| 2005-02-11 | $16.61 | $16.61 | 74,536 | — | — |
| 2005-02-10 | $16.60 | $16.60 | 11,132 | — | — |
| 2005-02-09 | $16.52 | $16.52 | 15,246 | — | — |
| 2005-02-08 | $16.82 | $16.82 | 9,196 | — | — |
| 2005-02-07 | $16.36 | $16.36 | 5,445 | — | — |
| 2005-02-04 | $16.43 | $16.43 | 2,783 | — | — |
| 2005-02-03 | $16.40 | $16.40 | 847 | — | — |
| 2005-02-02 | $16.48 | $16.48 | 6,776 | — | — |
| 2005-02-01 | $16.22 | $16.22 | 15,609 | — | — |
| 2005-01-31 | $16.32 | $16.32 | 24,805 | — | — |
| 2005-01-28 | $16.40 | $16.40 | 11,858 | — | — |
| 2005-01-27 | $16.28 | $16.28 | 13,794 | — | — |
| 2005-01-26 | $16.36 | $16.36 | 15,367 | — | — |
| 2005-01-25 | $16.07 | $16.07 | 12,584 | — | — |
| 2005-01-24 | $15.96 | $15.96 | 16,456 | — | — |
| 2005-01-21 | $16.09 | $16.09 | 18,876 | — | — |
| 2005-01-20 | $16.03 | $16.03 | 2,904 | — | — |
| 2005-01-19 | $16.16 | $16.16 | 10,406 | — | — |
| 2005-01-18 | $16.11 | $16.11 | 15,851 | — | — |
| 2005-01-14 | $15.95 | $15.95 | 2,420 | — | — |
| 2005-01-13 | $15.90 | $15.90 | 38,478 | — | — |
| 2005-01-12 | $15.93 | $15.93 | 30,613 | — | — |
| 2005-01-11 | $16.12 | $16.12 | 1,815 | — | — |
| 2005-01-10 | $16.27 | $16.27 | 21,054 | — | — |
| 2005-01-07 | $16.24 | $16.24 | 33,396 | — | — |
| 2005-01-06 | $16.28 | $16.28 | 27,225 | — | — |
| 2005-01-05 | $16.60 | $16.60 | 24,442 | — | — |
| 2005-01-04 | $17.12 | $17.12 | 25,410 | — | — |
| 2005-01-03 | $17.04 | $17.04 | 21,659 | — | — |