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
- 2003-10-07 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 | $15.32 | $15.90 | 1,800 | — | — |
| 2005-12-29 | $15.31 | $15.89 | 800 | — | — |
| 2005-12-28 | $15.17 | $15.75 | 1,000 | — | — |
| 2005-12-27 | $15.35 | $15.84 | 800 | — | — |
| 2005-12-23 | $15.23 | $15.71 | 2,000 | — | — |
| 2005-12-22 | $15.19 | $15.67 | 0 | — | — |
| 2005-12-21 | $15.19 | $15.67 | 400 | — | — |
| 2005-12-20 | $15.41 | $15.90 | 0 | — | — |
| 2005-12-19 | $15.41 | $15.90 | 1,200 | — | — |
| 2005-12-16 | $15.05 | $15.53 | 0 | — | — |
| 2005-12-15 | $15.05 | $15.53 | 400 | — | — |
| 2005-12-14 | $15.01 | $15.49 | 3,800 | — | — |
| 2005-12-13 | $14.90 | $15.38 | 0 | — | — |
| 2005-12-12 | $14.90 | $15.38 | 600 | — | — |
| 2005-12-09 | $15.03 | $15.51 | 400 | — | — |
| 2005-12-08 | $15.00 | $15.48 | 3,200 | — | — |
| 2005-12-07 | $15.63 | $16.13 | 200 | — | — |
| 2005-12-06 | $15.76 | $16.26 | 7,400 | — | — |
| 2005-12-05 | $15.75 | $16.25 | 0 | — | — |
| 2005-12-02 | $15.75 | $16.25 | 19,200 | — | — |
| 2005-12-01 | $15.85 | $16.35 | 200 | — | — |
| 2005-11-30 | $15.63 | $16.13 | 400 | — | — |
| 2005-11-29 | $15.55 | $16.05 | 4,800 | — | — |
| 2005-11-28 | $15.51 | $16.00 | 1,600 | — | — |
| 2005-11-25 | $15.53 | $16.02 | 200 | — | — |
| 2005-11-23 | $15.50 | $16.00 | 2,800 | — | — |
| 2005-11-22 | $15.45 | $15.94 | 1,200 | — | — |
| 2005-11-21 | $15.50 | $16.00 | 1,800 | — | — |
| 2005-11-18 | $15.28 | $15.77 | 200 | — | — |
| 2005-11-17 | $15.28 | $15.76 | 600 | — | — |
| 2005-11-16 | $15.18 | $15.66 | 1,600 | — | — |
| 2005-11-15 | $15.25 | $15.74 | 1,600 | — | — |
| 2005-11-14 | $15.35 | $15.84 | 200 | — | — |
| 2005-11-11 | $15.35 | $15.84 | 800 | — | — |
| 2005-11-10 | $15.25 | $15.74 | 3,000 | — | — |
| 2005-11-09 | $15.08 | $15.56 | 200 | — | — |
| 2005-11-08 | $14.98 | $15.45 | 200 | — | — |
| 2005-11-07 | $14.88 | $15.35 | 0 | — | — |
| 2005-11-04 | $14.88 | $15.35 | 400 | — | — |
| 2005-11-03 | $14.79 | $15.26 | 200 | — | — |
| 2005-11-02 | $14.89 | $15.37 | 200 | — | — |
| 2005-11-01 | $15.00 | $15.48 | 400 | — | — |
| 2005-10-31 | $15.19 | $15.68 | 400 | — | — |
| 2005-10-28 | $14.90 | $15.38 | 2,600 | — | — |
| 2005-10-27 | $15.13 | $15.61 | 600 | — | — |
| 2005-10-26 | $15.10 | $15.58 | 200 | — | — |
| 2005-10-25 | $15.28 | $15.76 | 0 | — | — |
| 2005-10-24 | $15.28 | $15.76 | 0 | — | — |
| 2005-10-21 | $15.28 | $15.76 | 0 | — | — |
| 2005-10-20 | $15.28 | $15.76 | 0 | — | — |
| 2005-10-19 | $15.28 | $15.76 | 0 | — | — |
| 2005-10-18 | $15.28 | $15.76 | 0 | — | — |
| 2005-10-17 | $15.28 | $15.76 | 35,000 | — | — |
| 2005-10-14 | $15.58 | $16.07 | 200 | — | — |
| 2005-10-13 | $15.45 | $15.94 | 0 | — | — |
| 2005-10-12 | $15.45 | $15.94 | 1,000 | — | — |
| 2005-10-11 | $15.55 | $16.05 | 600 | — | — |
| 2005-10-10 | $15.80 | $16.31 | 200 | — | — |
| 2005-10-07 | $15.78 | $16.29 | 600 | — | — |
| 2005-10-06 | $15.78 | $16.28 | 800 | — | — |
| 2005-10-05 | $16.24 | $16.75 | 0 | — | — |
| 2005-10-04 | $16.24 | $16.67 | 0 | — | — |
| 2005-10-03 | $16.24 | $16.67 | 0 | — | — |
| 2005-09-30 | $16.24 | $16.67 | 1,800 | — | — |
| 2005-09-29 | $16.03 | $16.46 | 1,800 | — | — |
| 2005-09-28 | $15.88 | $16.30 | 1,000 | — | — |
| 2005-09-27 | $15.41 | $15.82 | 1,200 | — | — |
| 2005-09-26 | $15.45 | $15.87 | 200 | — | — |
| 2005-09-23 | $15.43 | $15.84 | 2,800 | — | — |
| 2005-09-22 | $15.40 | $15.81 | 2,800 | — | — |
| 2005-09-21 | $15.35 | $15.76 | 1,600 | — | — |
| 2005-09-20 | $15.39 | $15.80 | 600 | — | — |
| 2005-09-19 | $15.31 | $15.72 | 1,600 | — | — |
| 2005-09-16 | $15.55 | $15.97 | 2,400 | — | — |
| 2005-09-15 | $15.10 | $15.51 | 0 | — | — |
| 2005-09-14 | $15.10 | $15.51 | 1,200 | — | — |
| 2005-09-13 | $15.00 | $15.40 | 2,200 | — | — |
| 2005-09-12 | $14.90 | $15.30 | 8,000 | — | — |
| 2005-09-09 | $14.50 | $14.89 | 84,200 | — | — |
| 2005-09-08 | $14.50 | $14.89 | 2,800 | — | — |
| 2005-09-07 | $14.68 | $15.07 | 7,000 | — | — |
| 2005-09-06 | $16.67 | $17.12 | 13,000 | — | — |
| 2005-09-02 | $16.75 | $17.20 | 0 | — | — |
| 2005-09-01 | $16.75 | $17.20 | 200 | — | — |
| 2005-08-31 | $16.88 | $17.33 | 400 | — | — |
| 2005-08-30 | $16.78 | $17.23 | 200 | — | — |
| 2005-08-29 | $16.94 | $17.40 | 1,600 | — | — |
| 2005-08-26 | $16.83 | $17.28 | 400 | — | — |
| 2005-08-25 | $16.85 | $17.30 | 0 | — | — |
| 2005-08-24 | $16.85 | $17.30 | 400 | — | — |
| 2005-08-23 | $17.05 | $17.51 | 200 | — | — |
| 2005-08-22 | $17.17 | $17.64 | 1,600 | — | — |
| 2005-08-19 | $17.05 | $17.51 | 2,800 | — | — |
| 2005-08-18 | $16.92 | $17.38 | 1,000 | — | — |
| 2005-08-17 | $16.94 | $17.40 | 0 | — | — |
| 2005-08-16 | $16.94 | $17.40 | 0 | — | — |
| 2005-08-15 | $16.94 | $17.40 | 1,000 | — | — |
| 2005-08-12 | $16.78 | $17.23 | 400 | — | — |
| 2005-08-11 | $16.73 | $17.18 | 400 | — | — |
| 2005-08-10 | $16.70 | $17.15 | 1,200 | — | — |
| 2005-08-09 | $16.63 | $17.07 | 0 | — | — |
| 2005-08-08 | $16.63 | $17.07 | 200 | — | — |
| 2005-08-05 | $16.75 | $17.20 | 400 | — | — |
| 2005-08-04 | $17.03 | $17.48 | 0 | — | — |
| 2005-08-03 | $17.03 | $17.48 | 200 | — | — |
| 2005-08-02 | $17.00 | $17.46 | 600 | — | — |
| 2005-08-01 | $17.05 | $17.51 | 600 | — | — |
| 2005-07-29 | $17.34 | $17.81 | 1,000 | — | — |
| 2005-07-28 | $17.31 | $17.77 | 1,200 | — | — |
| 2005-07-27 | $17.18 | $17.65 | 1,600 | — | — |
| 2005-07-26 | $17.21 | $17.67 | 1,200 | — | — |
| 2005-07-25 | $17.00 | $17.46 | 1,200 | — | — |
| 2005-07-22 | $17.08 | $17.53 | 7,800 | — | — |
| 2005-07-21 | $16.85 | $17.30 | 800 | — | — |
| 2005-07-20 | $17.10 | $17.56 | 800 | — | — |
| 2005-07-19 | $16.95 | $17.41 | 600 | — | — |
| 2005-07-18 | $16.75 | $17.20 | 200 | — | — |
| 2005-07-15 | $16.63 | $17.07 | 1,000 | — | — |
| 2005-07-14 | $16.48 | $16.92 | 3,000 | — | — |
| 2005-07-13 | $16.27 | $16.71 | 1,400 | — | — |
| 2005-07-12 | $16.10 | $16.53 | 0 | — | — |
| 2005-07-11 | $16.10 | $16.53 | 800 | — | — |
| 2005-07-08 | $16.14 | $16.57 | 3,000 | — | — |
| 2005-07-07 | $15.85 | $16.28 | 0 | — | — |
| 2005-07-06 | $15.85 | $16.28 | 1,600 | — | — |
| 2005-07-05 | $16.25 | $16.61 | 400 | — | — |
| 2005-07-01 | $16.33 | $16.68 | 400 | — | — |
| 2005-06-30 | $16.30 | $16.66 | 20,000 | — | — |
| 2005-06-29 | $16.72 | $17.08 | 4,600 | — | — |
| 2005-06-28 | $16.77 | $17.14 | 2,800 | — | — |
| 2005-06-27 | $16.58 | $16.94 | 12,200 | — | — |
| 2005-06-24 | $16.60 | $16.96 | 1,000 | — | — |
| 2005-06-23 | $16.64 | $17.00 | 2,400 | — | — |
| 2005-06-22 | $16.80 | $17.17 | 7,000 | — | — |
| 2005-06-21 | $16.61 | $16.97 | 2,800 | — | — |
| 2005-06-20 | $16.67 | $17.03 | 1,000 | — | — |
| 2005-06-17 | $16.68 | $17.04 | 200 | — | — |
| 2005-06-16 | $16.70 | $17.07 | 600 | — | — |
| 2005-06-15 | $16.55 | $16.91 | 2,000 | — | — |
| 2005-06-14 | $16.40 | $16.76 | 600 | — | — |
| 2005-06-13 | $16.50 | $16.86 | 0 | — | — |
| 2005-06-10 | $16.50 | $16.86 | 2,400 | — | — |
| 2005-06-09 | $16.28 | $16.63 | 4,200 | — | — |
| 2005-06-08 | $16.78 | $17.14 | 0 | — | — |
| 2005-06-07 | $16.78 | $17.14 | 0 | — | — |
| 2005-06-06 | $16.78 | $17.14 | 0 | — | — |
| 2005-06-03 | $16.78 | $17.14 | 1,200 | — | — |
| 2005-06-02 | $16.73 | $17.09 | 400 | — | — |
| 2005-06-01 | $17.00 | $17.37 | 200 | — | — |
| 2005-05-31 | $16.98 | $17.35 | 1,200 | — | — |
| 2005-05-27 | $16.92 | $17.30 | 400 | — | — |
| 2005-05-26 | $17.04 | $17.41 | 0 | — | — |
| 2005-05-25 | $17.04 | $17.41 | 8,600 | — | — |
| 2005-05-24 | $17.13 | $17.50 | 600 | — | — |
| 2005-05-23 | $17.42 | $17.80 | 0 | — | — |
| 2005-05-20 | $17.42 | $17.80 | 0 | — | — |
| 2005-05-19 | $17.42 | $17.80 | 2,800 | — | — |
| 2005-05-18 | $17.53 | $17.91 | 1,000 | — | — |
| 2005-05-17 | $17.40 | $17.78 | 800 | — | — |
| 2005-05-16 | $17.28 | $17.65 | 14,000 | — | — |
| 2005-05-13 | $16.79 | $17.16 | 21,200 | — | — |
| 2005-05-12 | $16.96 | $17.33 | 0 | — | — |
| 2005-05-11 | $16.96 | $17.33 | 10,600 | — | — |
| 2005-05-10 | $17.16 | $17.54 | 0 | — | — |
| 2005-05-09 | $17.16 | $17.54 | 4,400 | — | — |
| 2005-05-06 | $16.92 | $17.29 | 7,400 | — | — |
| 2005-05-05 | $17.15 | $17.52 | 600 | — | — |
| 2005-05-04 | $17.36 | $17.73 | 3,000 | — | — |
| 2005-05-03 | $17.37 | $17.74 | 1,600 | — | — |
| 2005-05-02 | $17.21 | $17.58 | 0 | — | — |
| 2005-04-29 | $17.21 | $17.58 | 13,800 | — | — |
| 2005-04-28 | $17.15 | $17.52 | 0 | — | — |
| 2005-04-27 | $17.15 | $17.52 | 8,200 | — | — |
| 2005-04-26 | $17.20 | $17.58 | 2,200 | — | — |
| 2005-04-25 | $17.30 | $17.68 | 6,600 | — | — |
| 2005-04-22 | $17.13 | $17.50 | 2,200 | — | — |
| 2005-04-21 | $17.30 | $17.68 | 0 | — | — |
| 2005-04-20 | $17.30 | $17.68 | 0 | — | — |
| 2005-04-19 | $17.30 | $17.68 | 0 | — | — |
| 2005-04-18 | $17.30 | $17.68 | 0 | — | — |
| 2005-04-15 | $17.30 | $17.68 | 7,600 | — | — |
| 2005-04-14 | $17.20 | $17.58 | 800 | — | — |
| 2005-04-13 | $17.45 | $17.83 | 0 | — | — |
| 2005-04-12 | $17.45 | $17.83 | 2,800 | — | — |
| 2005-04-11 | $17.28 | $17.65 | 2,000 | — | — |
| 2005-04-08 | $17.29 | $17.67 | 1,800 | — | — |
| 2005-04-07 | $17.25 | $17.63 | 1,800 | — | — |
| 2005-04-06 | $17.15 | $17.53 | 400 | — | — |
| 2005-04-05 | $17.10 | $17.47 | 4,600 | — | — |
| 2005-04-04 | $17.10 | $17.47 | 200 | — | — |
| 2005-04-01 | $17.05 | $17.42 | 200 | — | — |
| 2005-03-31 | $17.38 | $17.75 | 0 | — | — |
| 2005-03-30 | $17.38 | $17.67 | 0 | — | — |
| 2005-03-29 | $17.38 | $17.67 | 600 | — | — |
| 2005-03-28 | $17.45 | $17.75 | 0 | — | — |
| 2005-03-24 | $17.45 | $17.75 | 0 | — | — |
| 2005-03-23 | $17.45 | $17.75 | 1,000 | — | — |
| 2005-03-22 | $17.00 | $17.29 | 4,200 | — | — |
| 2005-03-21 | $18.33 | $18.64 | 0 | — | — |
| 2005-03-18 | $18.33 | $18.64 | 1,400 | — | — |
| 2005-03-17 | $18.40 | $18.72 | 2,400 | — | — |
| 2005-03-16 | $18.70 | $19.02 | 400 | — | — |
| 2005-03-15 | $18.88 | $19.20 | 10,600 | — | — |
| 2005-03-14 | $18.76 | $19.08 | 1,400 | — | — |
| 2005-03-11 | $19.00 | $19.33 | 1,000 | — | — |
| 2005-03-10 | $18.99 | $19.32 | 0 | — | — |
| 2005-03-09 | $18.99 | $19.32 | 4,200 | — | — |
| 2005-03-08 | $19.03 | $19.35 | 800 | — | — |
| 2005-03-07 | $18.92 | $19.25 | 0 | — | — |
| 2005-03-04 | $18.92 | $19.25 | 0 | — | — |
| 2005-03-03 | $18.92 | $19.25 | 0 | — | — |
| 2005-03-02 | $18.92 | $19.25 | 4,600 | — | — |
| 2005-03-01 | $19.00 | $19.33 | 0 | — | — |
| 2005-02-28 | $19.00 | $19.33 | 400 | — | — |
| 2005-02-25 | $18.85 | $19.17 | 1,200 | — | — |
| 2005-02-24 | $18.88 | $19.20 | 0 | — | — |
| 2005-02-23 | $18.88 | $19.20 | 0 | — | — |
| 2005-02-22 | $18.88 | $19.20 | 0 | — | — |
| 2005-02-18 | $18.88 | $19.20 | 0 | — | — |
| 2005-02-17 | $18.88 | $19.20 | 1,000 | — | — |
| 2005-02-16 | $19.00 | $19.33 | 400 | — | — |
| 2005-02-15 | $19.05 | $19.38 | 400 | — | — |
| 2005-02-14 | $18.97 | $19.29 | 2,000 | — | — |
| 2005-02-11 | $18.75 | $19.07 | 0 | — | — |
| 2005-02-10 | $18.75 | $19.07 | 0 | — | — |
| 2005-02-09 | $18.75 | $19.07 | 400 | — | — |
| 2005-02-08 | $18.93 | $19.26 | 400 | — | — |
| 2005-02-07 | $19.00 | $19.32 | 4,000 | — | — |
| 2005-02-04 | $18.88 | $19.20 | 0 | — | — |
| 2005-02-03 | $18.88 | $19.20 | 200 | — | — |
| 2005-02-02 | $18.88 | $19.20 | 600 | — | — |
| 2005-02-01 | $18.75 | $19.07 | 600 | — | — |
| 2005-01-31 | $18.75 | $19.07 | 1,600 | — | — |
| 2005-01-28 | $18.73 | $19.05 | 400 | — | — |
| 2005-01-27 | $18.68 | $19.00 | 1,200 | — | — |
| 2005-01-26 | $18.50 | $18.82 | 11,000 | — | — |
| 2005-01-25 | $19.25 | $19.58 | 400 | — | — |
| 2005-01-24 | $19.42 | $19.76 | 200 | — | — |
| 2005-01-21 | $19.50 | $19.83 | 1,600 | — | — |
| 2005-01-20 | $19.38 | $19.71 | 600 | — | — |
| 2005-01-19 | $19.28 | $19.61 | 600 | — | — |
| 2005-01-18 | $19.17 | $19.50 | 2,400 | — | — |
| 2005-01-14 | $18.80 | $19.12 | 8,000 | — | — |
| 2005-01-13 | $18.92 | $19.25 | 800 | — | — |
| 2005-01-12 | $18.95 | $19.28 | 400 | — | — |
| 2005-01-11 | $19.00 | $19.33 | 600 | — | — |
| 2005-01-10 | $19.10 | $19.43 | 800 | — | — |
| 2005-01-07 | $18.95 | $19.28 | 4,400 | — | — |
| 2005-01-06 | $18.80 | $19.12 | 2,000 | — | — |
| 2005-01-05 | $18.69 | $19.01 | 16,000 | — | — |
| 2005-01-04 | $18.96 | $19.28 | 2,000 | — | — |
| 2005-01-03 | $19.00 | $19.33 | 1,000 | — | — |