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
- 1999-10-26 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 | $18.58 | $22.99 | 0 | — | — |
| 2005-12-29 | $18.58 | $22.99 | 0 | — | — |
| 2005-12-28 | $18.58 | $22.99 | 400 | — | — |
| 2005-12-27 | $18.72 | $23.17 | 0 | — | — |
| 2005-12-23 | $18.72 | $23.17 | 20,200 | — | — |
| 2005-12-22 | $18.58 | $22.99 | 1,400 | — | — |
| 2005-12-21 | $18.58 | $22.99 | 400 | — | — |
| 2005-12-20 | $18.58 | $22.99 | 2,600 | — | — |
| 2005-12-19 | $18.63 | $23.05 | 0 | — | — |
| 2005-12-16 | $18.63 | $23.05 | 600 | — | — |
| 2005-12-15 | $18.75 | $23.21 | 5,600 | — | — |
| 2005-12-14 | $18.75 | $23.21 | 0 | — | — |
| 2005-12-13 | $18.75 | $23.21 | 2,600 | — | — |
| 2005-12-12 | $19.00 | $23.52 | 0 | — | — |
| 2005-12-09 | $19.00 | $23.52 | 5,000 | — | — |
| 2005-12-08 | $18.75 | $23.21 | 0 | — | — |
| 2005-12-07 | $18.75 | $23.21 | 1,000 | — | — |
| 2005-12-06 | $18.88 | $23.36 | 0 | — | — |
| 2005-12-05 | $18.88 | $23.36 | 0 | — | — |
| 2005-12-02 | $18.88 | $23.36 | 0 | — | — |
| 2005-12-01 | $18.88 | $23.36 | 4,200 | — | — |
| 2005-11-30 | $19.13 | $23.67 | 0 | — | — |
| 2005-11-29 | $19.13 | $23.67 | 0 | — | — |
| 2005-11-28 | $19.13 | $23.49 | 0 | — | — |
| 2005-11-25 | $19.13 | $23.49 | 0 | — | — |
| 2005-11-23 | $19.13 | $23.49 | 0 | — | — |
| 2005-11-22 | $19.13 | $23.49 | 600 | — | — |
| 2005-11-21 | $18.95 | $23.28 | 1,000 | — | — |
| 2005-11-18 | $19.00 | $23.34 | 0 | — | — |
| 2005-11-17 | $19.00 | $23.34 | 0 | — | — |
| 2005-11-16 | $19.00 | $23.34 | 0 | — | — |
| 2005-11-15 | $19.00 | $23.34 | 1,000 | — | — |
| 2005-11-14 | $19.00 | $23.34 | 0 | — | — |
| 2005-11-11 | $19.00 | $23.34 | 0 | — | — |
| 2005-11-10 | $19.00 | $23.34 | 11,600 | — | — |
| 2005-11-09 | $19.00 | $23.34 | 3,600 | — | — |
| 2005-11-08 | $18.73 | $23.00 | 1,000 | — | — |
| 2005-11-07 | $18.55 | $22.79 | 0 | — | — |
| 2005-11-04 | $18.55 | $22.79 | 0 | — | — |
| 2005-11-03 | $18.55 | $22.79 | 0 | — | — |
| 2005-11-02 | $18.55 | $22.79 | 600 | — | — |
| 2005-11-01 | $18.55 | $22.79 | 0 | — | — |
| 2005-10-31 | $18.55 | $22.79 | 0 | — | — |
| 2005-10-28 | $18.55 | $22.79 | 1,000 | — | — |
| 2005-10-27 | $18.75 | $23.03 | 6,000 | — | — |
| 2005-10-26 | $19.00 | $23.34 | 0 | — | — |
| 2005-10-25 | $19.00 | $23.34 | 0 | — | — |
| 2005-10-24 | $19.00 | $23.34 | 30,400 | — | — |
| 2005-10-21 | $18.75 | $23.03 | 0 | — | — |
| 2005-10-20 | $18.75 | $23.03 | 0 | — | — |
| 2005-10-19 | $18.75 | $23.03 | 800 | — | — |
| 2005-10-18 | $19.00 | $23.34 | 400 | — | — |
| 2005-10-17 | $18.50 | $22.73 | 1,000 | — | — |
| 2005-10-14 | $19.00 | $23.34 | 600 | — | — |
| 2005-10-13 | $18.38 | $22.57 | 400 | — | — |
| 2005-10-12 | $18.50 | $22.73 | 0 | — | — |
| 2005-10-11 | $18.50 | $22.73 | 0 | — | — |
| 2005-10-10 | $18.50 | $22.73 | 200 | — | — |
| 2005-10-07 | $18.38 | $22.57 | 0 | — | — |
| 2005-10-06 | $18.38 | $22.57 | 400 | — | — |
| 2005-10-05 | $18.38 | $22.57 | 2,000 | — | — |
| 2005-10-04 | $18.38 | $22.57 | 1,400 | — | — |
| 2005-10-03 | $18.75 | $23.03 | 600 | — | — |
| 2005-09-30 | $18.55 | $22.79 | 14,600 | — | — |
| 2005-09-29 | $18.30 | $22.48 | 0 | — | — |
| 2005-09-28 | $18.30 | $22.48 | 2,400 | — | — |
| 2005-09-27 | $18.30 | $22.48 | 0 | — | — |
| 2005-09-26 | $18.30 | $22.48 | 9,400 | — | — |
| 2005-09-23 | $18.38 | $22.57 | 2,400 | — | — |
| 2005-09-22 | $18.50 | $22.73 | 400 | — | — |
| 2005-09-21 | $18.50 | $22.73 | 1,400 | — | — |
| 2005-09-20 | $18.63 | $22.88 | 2,000 | — | — |
| 2005-09-19 | $18.65 | $22.91 | 400 | — | — |
| 2005-09-16 | $18.65 | $22.91 | 4,400 | — | — |
| 2005-09-15 | $19.00 | $23.34 | 9,000 | — | — |
| 2005-09-14 | $18.75 | $23.03 | 0 | — | — |
| 2005-09-13 | $18.75 | $23.03 | 400 | — | — |
| 2005-09-12 | $18.75 | $23.03 | 0 | — | — |
| 2005-09-09 | $18.75 | $23.03 | 0 | — | — |
| 2005-09-08 | $18.75 | $23.03 | 0 | — | — |
| 2005-09-07 | $18.75 | $23.03 | 1,000 | — | — |
| 2005-09-06 | $19.00 | $23.34 | 0 | — | — |
| 2005-09-02 | $19.00 | $23.34 | 1,400 | — | — |
| 2005-09-01 | $18.80 | $23.09 | 0 | — | — |
| 2005-08-31 | $18.80 | $23.09 | 0 | — | — |
| 2005-08-30 | $18.80 | $23.09 | 600 | — | — |
| 2005-08-29 | $19.25 | $23.47 | 600 | — | — |
| 2005-08-26 | $19.25 | $23.47 | 200 | — | — |
| 2005-08-25 | $19.13 | $23.32 | 0 | — | — |
| 2005-08-24 | $19.13 | $23.32 | 1,800 | — | — |
| 2005-08-23 | $18.78 | $22.89 | 200 | — | — |
| 2005-08-22 | $18.78 | $22.89 | 0 | — | — |
| 2005-08-19 | $18.78 | $22.89 | 200 | — | — |
| 2005-08-18 | $18.78 | $22.89 | 0 | — | — |
| 2005-08-17 | $18.78 | $22.89 | 1,200 | — | — |
| 2005-08-16 | $19.00 | $23.16 | 0 | — | — |
| 2005-08-15 | $19.00 | $23.16 | 1,400 | — | — |
| 2005-08-12 | $19.00 | $23.16 | 0 | — | — |
| 2005-08-11 | $19.00 | $23.16 | 0 | — | — |
| 2005-08-10 | $19.00 | $23.16 | 0 | — | — |
| 2005-08-09 | $19.00 | $23.16 | 17,400 | — | — |
| 2005-08-08 | $18.88 | $23.01 | 0 | — | — |
| 2005-08-05 | $18.88 | $23.01 | 0 | — | — |
| 2005-08-04 | $18.88 | $23.01 | 1,200 | — | — |
| 2005-08-03 | $18.76 | $22.87 | 5,200 | — | — |
| 2005-08-02 | $18.75 | $22.86 | 200 | — | — |
| 2005-08-01 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-29 | $18.75 | $22.86 | 800 | — | — |
| 2005-07-28 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-27 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-26 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-25 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-22 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-21 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-20 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-19 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-18 | $18.75 | $22.86 | 0 | — | — |
| 2005-07-15 | $18.75 | $22.86 | 1,600 | — | — |
| 2005-07-14 | $19.25 | $23.47 | 0 | — | — |
| 2005-07-13 | $19.25 | $23.47 | 0 | — | — |
| 2005-07-12 | $19.25 | $23.47 | 0 | — | — |
| 2005-07-11 | $19.25 | $23.47 | 400 | — | — |
| 2005-07-08 | $19.13 | $23.32 | 0 | — | — |
| 2005-07-07 | $19.13 | $23.32 | 0 | — | — |
| 2005-07-06 | $19.13 | $23.32 | 0 | — | — |
| 2005-07-05 | $19.13 | $23.32 | 0 | — | — |
| 2005-07-01 | $19.13 | $23.32 | 0 | — | — |
| 2005-06-30 | $19.13 | $23.32 | 1,800 | — | — |
| 2005-06-29 | $18.75 | $22.86 | 2,000 | — | — |
| 2005-06-28 | $18.75 | $22.86 | 0 | — | — |
| 2005-06-27 | $18.75 | $22.86 | 0 | — | — |
| 2005-06-24 | $18.75 | $22.86 | 0 | — | — |
| 2005-06-23 | $18.75 | $22.86 | 2,200 | — | — |
| 2005-06-22 | $18.75 | $22.86 | 2,000 | — | — |
| 2005-06-21 | $19.00 | $23.16 | 2,600 | — | — |
| 2005-06-20 | $18.92 | $23.07 | 800 | — | — |
| 2005-06-17 | $19.00 | $23.16 | 0 | — | — |
| 2005-06-16 | $19.00 | $23.16 | 0 | — | — |
| 2005-06-15 | $19.00 | $23.16 | 800 | — | — |
| 2005-06-14 | $19.00 | $23.16 | 0 | — | — |
| 2005-06-13 | $19.00 | $23.16 | 400 | — | — |
| 2005-06-10 | $18.75 | $22.86 | 200 | — | — |
| 2005-06-09 | $19.13 | $23.32 | 1,800 | — | — |
| 2005-06-08 | $19.00 | $23.16 | 0 | — | — |
| 2005-06-07 | $19.00 | $23.16 | 0 | — | — |
| 2005-06-06 | $19.00 | $23.16 | 0 | — | — |
| 2005-06-03 | $19.00 | $23.16 | 0 | — | — |
| 2005-06-02 | $19.00 | $23.16 | 600 | — | — |
| 2005-06-01 | $19.20 | $23.41 | 1,200 | — | — |
| 2005-05-31 | $19.25 | $23.47 | 1,200 | — | — |
| 2005-05-27 | $19.25 | $23.47 | 0 | — | — |
| 2005-05-26 | $19.25 | $23.29 | 400 | — | — |
| 2005-05-25 | $19.20 | $23.23 | 0 | — | — |
| 2005-05-24 | $19.20 | $23.23 | 0 | — | — |
| 2005-05-23 | $19.20 | $23.23 | 600 | — | — |
| 2005-05-20 | $19.25 | $23.29 | 800 | — | — |
| 2005-05-19 | $19.25 | $23.29 | 0 | — | — |
| 2005-05-18 | $19.25 | $23.29 | 400 | — | — |
| 2005-05-17 | $19.25 | $23.29 | 800 | — | — |
| 2005-05-16 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-13 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-12 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-11 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-10 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-09 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-06 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-05 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-04 | $18.75 | $22.69 | 0 | — | — |
| 2005-05-03 | $18.75 | $22.69 | 6,200 | — | — |
| 2005-05-02 | $18.88 | $22.84 | 5,200 | — | — |
| 2005-04-29 | $18.88 | $22.84 | 400 | — | — |
| 2005-04-28 | $18.95 | $22.93 | 0 | — | — |
| 2005-04-27 | $18.95 | $22.93 | 21,200 | — | — |
| 2005-04-26 | $19.00 | $22.99 | 2,000 | — | — |
| 2005-04-25 | $19.00 | $22.99 | 0 | — | — |
| 2005-04-22 | $19.00 | $22.99 | 3,400 | — | — |
| 2005-04-21 | $18.63 | $22.54 | 4,000 | — | — |
| 2005-04-20 | $18.75 | $22.69 | 2,000 | — | — |
| 2005-04-19 | $18.75 | $22.69 | 1,200 | — | — |
| 2005-04-18 | $18.75 | $22.69 | 3,000 | — | — |
| 2005-04-15 | $18.63 | $22.54 | 600 | — | — |
| 2005-04-14 | $18.63 | $22.54 | 1,200 | — | — |
| 2005-04-13 | $19.00 | $22.99 | 800 | — | — |
| 2005-04-12 | $18.63 | $22.54 | 0 | — | — |
| 2005-04-11 | $18.63 | $22.54 | 1,600 | — | — |
| 2005-04-08 | $20.00 | $24.20 | 1,400 | — | — |
| 2005-04-07 | $18.63 | $22.54 | 2,600 | — | — |
| 2005-04-06 | $18.63 | $22.54 | 200 | — | — |
| 2005-04-05 | $19.00 | $22.99 | 0 | — | — |
| 2005-04-04 | $19.00 | $22.99 | 0 | — | — |
| 2005-04-01 | $19.00 | $22.99 | 200 | — | — |
| 2005-03-31 | $18.63 | $22.54 | 800 | — | — |
| 2005-03-30 | $19.00 | $22.99 | 600 | — | — |
| 2005-03-29 | $18.63 | $22.54 | 6,600 | — | — |
| 2005-03-28 | $19.40 | $23.47 | 0 | — | — |
| 2005-03-24 | $19.40 | $23.47 | 0 | — | — |
| 2005-03-23 | $19.40 | $23.47 | 1,000 | — | — |
| 2005-03-22 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-21 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-18 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-17 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-16 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-15 | $19.00 | $22.99 | 5,400 | — | — |
| 2005-03-14 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-11 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-10 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-09 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-08 | $19.00 | $22.99 | 0 | — | — |
| 2005-03-07 | $19.00 | $22.99 | 1,400 | — | — |
| 2005-03-04 | $19.13 | $23.14 | 0 | — | — |
| 2005-03-03 | $19.13 | $23.14 | 1,800 | — | — |
| 2005-03-02 | $18.53 | $22.42 | 2,600 | — | — |
| 2005-03-01 | $18.53 | $22.42 | 0 | — | — |
| 2005-02-28 | $18.53 | $22.42 | 1,800 | — | — |
| 2005-02-25 | $18.53 | $22.42 | 0 | — | — |
| 2005-02-24 | $18.53 | $22.24 | 600 | — | — |
| 2005-02-23 | $18.65 | $22.39 | 2,200 | — | — |
| 2005-02-22 | $18.65 | $22.39 | 200 | — | — |
| 2005-02-18 | $18.65 | $22.39 | 800 | — | — |
| 2005-02-17 | $18.75 | $22.51 | 0 | — | — |
| 2005-02-16 | $18.75 | $22.51 | 1,600 | — | — |
| 2005-02-15 | $19.00 | $22.81 | 0 | — | — |
| 2005-02-14 | $19.00 | $22.81 | 800 | — | — |
| 2005-02-11 | $19.00 | $22.81 | 1,800 | — | — |
| 2005-02-10 | $19.25 | $23.11 | 0 | — | — |
| 2005-02-09 | $19.25 | $23.11 | 1,600 | — | — |
| 2005-02-08 | $18.75 | $22.51 | 2,400 | — | — |
| 2005-02-07 | $19.00 | $22.81 | 0 | — | — |
| 2005-02-04 | $19.00 | $22.81 | 7,600 | — | — |
| 2005-02-03 | $18.88 | $22.66 | 4,400 | — | — |
| 2005-02-02 | $18.25 | $21.91 | 6,600 | — | — |
| 2005-02-01 | $19.00 | $22.81 | 600 | — | — |
| 2005-01-31 | $19.13 | $22.96 | 1,400 | — | — |
| 2005-01-28 | $19.75 | $23.71 | 0 | — | — |
| 2005-01-27 | $19.75 | $23.71 | 0 | — | — |
| 2005-01-26 | $19.75 | $23.71 | 0 | — | — |
| 2005-01-25 | $19.75 | $23.71 | 0 | — | — |
| 2005-01-24 | $19.75 | $23.71 | 600 | — | — |
| 2005-01-21 | $19.75 | $23.71 | 400 | — | — |
| 2005-01-20 | $19.00 | $22.82 | 1,000 | — | — |
| 2005-01-19 | $20.00 | $24.01 | 400 | — | — |
| 2005-01-18 | $19.00 | $22.81 | 2,600 | — | — |
| 2005-01-14 | $22.50 | $27.01 | 400 | — | — |
| 2005-01-13 | $22.50 | $27.01 | 600 | — | — |
| 2005-01-12 | $19.50 | $23.41 | 1,600 | — | — |
| 2005-01-11 | $19.45 | $23.35 | 1,000 | — | — |
| 2005-01-10 | $19.45 | $23.35 | 1,400 | — | — |
| 2005-01-07 | $19.40 | $23.29 | 0 | — | — |
| 2005-01-06 | $19.40 | $23.29 | 0 | — | — |
| 2005-01-05 | $19.40 | $23.29 | 0 | — | — |
| 2005-01-04 | $19.40 | $23.29 | 400 | — | — |
| 2005-01-03 | $19.40 | $23.29 | 0 | — | — |