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
- 1998-09-25 to 2026-09-02
- 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 | $18.50 | $18.50 | 10,180 | — | — |
| 2005-12-29 | $19.50 | $19.50 | 26,300 | — | — |
| 2005-12-28 | $18.00 | $18.00 | 2,590 | — | — |
| 2005-12-27 | $18.40 | $18.40 | 5,580 | — | — |
| 2005-12-23 | $19.20 | $19.20 | 9,210 | — | — |
| 2005-12-22 | $18.60 | $18.60 | 1,700 | — | — |
| 2005-12-21 | $18.20 | $18.20 | 1,710 | — | — |
| 2005-12-20 | $18.50 | $18.50 | 3,360 | — | — |
| 2005-12-19 | $19.40 | $19.40 | 2,960 | — | — |
| 2005-12-16 | $19.50 | $19.50 | 3,560 | — | — |
| 2005-12-15 | $19.50 | $19.50 | 16,680 | — | — |
| 2005-12-14 | $18.80 | $18.80 | 9,140 | — | — |
| 2005-12-13 | $18.10 | $18.10 | 60,270 | — | — |
| 2005-12-12 | $17.50 | $17.50 | 1,440 | — | — |
| 2005-12-09 | $17.50 | $17.50 | 3,670 | — | — |
| 2005-12-08 | $17.30 | $17.30 | 4,960 | — | — |
| 2005-12-07 | $17.70 | $17.70 | 1,640 | — | — |
| 2005-12-06 | $17.30 | $17.30 | 3,800 | — | — |
| 2005-12-05 | $17.00 | $17.00 | 9,400 | — | — |
| 2005-12-02 | $17.80 | $17.80 | 5,760 | — | — |
| 2005-12-01 | $18.10 | $18.10 | 1,660 | — | — |
| 2005-11-30 | $18.40 | $18.40 | 1,920 | — | — |
| 2005-11-29 | $17.90 | $17.90 | 2,390 | — | — |
| 2005-11-28 | $18.10 | $18.10 | 2,270 | — | — |
| 2005-11-25 | $18.20 | $18.20 | 2,230 | — | — |
| 2005-11-23 | $18.40 | $18.40 | 2,190 | — | — |
| 2005-11-22 | $18.20 | $18.20 | 3,040 | — | — |
| 2005-11-21 | $18.20 | $18.20 | 10,340 | — | — |
| 2005-11-18 | $17.70 | $17.70 | 12,070 | — | — |
| 2005-11-17 | $18.90 | $18.90 | 2,580 | — | — |
| 2005-11-16 | $18.40 | $18.40 | 7,490 | — | — |
| 2005-11-15 | $17.70 | $17.70 | 10,310 | — | — |
| 2005-11-14 | $18.60 | $18.60 | 6,760 | — | — |
| 2005-11-11 | $18.90 | $18.90 | 11,810 | — | — |
| 2005-11-10 | $19.10 | $19.10 | 45,800 | — | — |
| 2005-11-09 | $23.90 | $23.90 | 38,970 | — | — |
| 2005-11-08 | $22.90 | $22.90 | 18,430 | — | — |
| 2005-11-07 | $21.80 | $21.80 | 7,320 | — | — |
| 2005-11-04 | $21.10 | $21.10 | 5,580 | — | — |
| 2005-11-03 | $21.00 | $21.00 | 8,290 | — | — |
| 2005-11-02 | $20.70 | $20.70 | 11,150 | — | — |
| 2005-11-01 | $21.20 | $21.20 | 9,430 | — | — |
| 2005-10-31 | $20.60 | $20.60 | 6,090 | — | — |
| 2005-10-28 | $20.50 | $20.50 | 14,010 | — | — |
| 2005-10-27 | $18.60 | $18.60 | 6,480 | — | — |
| 2005-10-26 | $19.00 | $19.00 | 12,070 | — | — |
| 2005-10-25 | $19.40 | $19.40 | 6,020 | — | — |
| 2005-10-24 | $19.40 | $19.40 | 4,010 | — | — |
| 2005-10-21 | $19.50 | $19.50 | 3,520 | — | — |
| 2005-10-20 | $19.80 | $19.80 | 5,370 | — | — |
| 2005-10-19 | $19.80 | $19.80 | 9,300 | — | — |
| 2005-10-18 | $20.00 | $20.00 | 9,710 | — | — |
| 2005-10-17 | $19.40 | $19.40 | 38,740 | — | — |
| 2005-10-14 | $18.10 | $18.10 | 10,370 | — | — |
| 2005-10-13 | $18.60 | $18.60 | 2,900 | — | — |
| 2005-10-12 | $18.10 | $18.10 | 7,020 | — | — |
| 2005-10-11 | $18.70 | $18.70 | 2,810 | — | — |
| 2005-10-10 | $18.40 | $18.40 | 750 | — | — |
| 2005-10-07 | $19.00 | $19.00 | 6,450 | — | — |
| 2005-10-06 | $19.00 | $19.00 | 5,960 | — | — |
| 2005-10-05 | $19.40 | $19.40 | 5,360 | — | — |
| 2005-10-04 | $19.50 | $19.50 | 6,880 | — | — |
| 2005-10-03 | $19.00 | $19.00 | 7,440 | — | — |
| 2005-09-30 | $20.20 | $20.20 | 7,100 | — | — |
| 2005-09-29 | $19.40 | $19.40 | 9,080 | — | — |
| 2005-09-28 | $19.50 | $19.50 | 9,360 | — | — |
| 2005-09-27 | $19.40 | $19.40 | 8,130 | — | — |
| 2005-09-26 | $20.20 | $20.20 | 6,680 | — | — |
| 2005-09-23 | $20.30 | $20.30 | 21,320 | — | — |
| 2005-09-22 | $20.30 | $20.30 | 11,410 | — | — |
| 2005-09-21 | $20.80 | $20.80 | 6,720 | — | — |
| 2005-09-20 | $21.10 | $21.10 | 10,470 | — | — |
| 2005-09-19 | $21.60 | $21.60 | 9,620 | — | — |
| 2005-09-16 | $21.40 | $21.40 | 14,620 | — | — |
| 2005-09-15 | $21.50 | $21.50 | 55,300 | — | — |
| 2005-09-14 | $23.60 | $23.60 | 213,440 | — | — |
| 2005-09-13 | $21.10 | $21.10 | 37,910 | — | — |
| 2005-09-12 | $18.70 | $18.70 | 5,130 | — | — |
| 2005-09-09 | $18.00 | $18.00 | 960 | — | — |
| 2005-09-08 | $18.00 | $18.00 | 740 | — | — |
| 2005-09-07 | $18.10 | $18.10 | 3,310 | — | — |
| 2005-09-06 | $18.20 | $18.20 | 2,690 | — | — |
| 2005-09-02 | $18.20 | $18.20 | 1,790 | — | — |
| 2005-09-01 | $17.60 | $17.60 | 1,210 | — | — |
| 2005-08-31 | $17.50 | $17.50 | 3,010 | — | — |
| 2005-08-30 | $18.30 | $18.30 | 4,230 | — | — |
| 2005-08-29 | $18.80 | $18.80 | 1,920 | — | — |
| 2005-08-26 | $18.80 | $18.80 | 1,070 | — | — |
| 2005-08-25 | $18.50 | $18.50 | 1,940 | — | — |
| 2005-08-24 | $18.50 | $18.50 | 2,250 | — | — |
| 2005-08-23 | $18.80 | $18.80 | 4,220 | — | — |
| 2005-08-22 | $19.00 | $19.00 | 1,090 | — | — |
| 2005-08-19 | $18.50 | $18.50 | 3,390 | — | — |
| 2005-08-18 | $18.90 | $18.90 | 1,810 | — | — |
| 2005-08-17 | $18.80 | $18.80 | 2,330 | — | — |
| 2005-08-16 | $18.80 | $18.80 | 4,490 | — | — |
| 2005-08-15 | $19.40 | $19.40 | 3,670 | — | — |
| 2005-08-12 | $19.20 | $19.20 | 830 | — | — |
| 2005-08-11 | $19.20 | $19.20 | 580 | — | — |
| 2005-08-10 | $19.10 | $19.10 | 4,450 | — | — |
| 2005-08-09 | $18.70 | $18.70 | 4,170 | — | — |
| 2005-08-08 | $18.70 | $18.70 | 5,870 | — | — |
| 2005-08-05 | $19.00 | $19.00 | 1,570 | — | — |
| 2005-08-04 | $18.60 | $18.60 | 5,190 | — | — |
| 2005-08-03 | $19.10 | $19.10 | 5,310 | — | — |
| 2005-08-02 | $19.50 | $19.50 | 4,800 | — | — |
| 2005-08-01 | $19.40 | $19.40 | 6,520 | — | — |
| 2005-07-29 | $20.00 | $20.00 | 4,030 | — | — |
| 2005-07-28 | $19.90 | $19.90 | 5,240 | — | — |
| 2005-07-27 | $19.90 | $19.90 | 5,600 | — | — |
| 2005-07-26 | $19.00 | $19.00 | 4,760 | — | — |
| 2005-07-25 | $18.70 | $18.70 | 3,220 | — | — |
| 2005-07-22 | $18.90 | $18.90 | 4,540 | — | — |
| 2005-07-21 | $18.60 | $18.60 | 2,010 | — | — |
| 2005-07-20 | $18.60 | $18.60 | 7,300 | — | — |
| 2005-07-19 | $18.60 | $18.60 | 2,120 | — | — |
| 2005-07-18 | $18.90 | $18.90 | 5,580 | — | — |
| 2005-07-15 | $19.30 | $19.30 | 21,700 | — | — |
| 2005-07-14 | $19.30 | $19.30 | 45,460 | — | — |
| 2005-07-13 | $17.40 | $17.40 | 600 | — | — |
| 2005-07-12 | $17.20 | $17.20 | 1,260 | — | — |
| 2005-07-11 | $16.90 | $16.90 | 1,540 | — | — |
| 2005-07-08 | $17.10 | $17.10 | 1,780 | — | — |
| 2005-07-07 | $16.50 | $16.50 | 3,360 | — | — |
| 2005-07-06 | $16.50 | $16.50 | 13,510 | — | — |
| 2005-07-05 | $18.20 | $18.20 | 2,270 | — | — |
| 2005-07-01 | $18.90 | $18.90 | 930 | — | — |
| 2005-06-30 | $18.80 | $18.80 | 1,200 | — | — |
| 2005-06-29 | $18.40 | $18.40 | 1,630 | — | — |
| 2005-06-28 | $18.70 | $18.70 | 4,410 | — | — |
| 2005-06-27 | $19.00 | $19.00 | 1,920 | — | — |
| 2005-06-24 | $19.00 | $19.00 | 7,300 | — | — |
| 2005-06-23 | $18.80 | $18.80 | 47,440 | — | — |
| 2005-06-22 | $19.00 | $19.00 | 430 | — | — |
| 2005-06-21 | $18.70 | $18.70 | 1,560 | — | — |
| 2005-06-20 | $18.90 | $18.90 | 1,210 | — | — |
| 2005-06-17 | $19.00 | $19.00 | 1,550 | — | — |
| 2005-06-16 | $19.10 | $19.10 | 6,660 | — | — |
| 2005-06-15 | $18.90 | $18.90 | 2,930 | — | — |
| 2005-06-14 | $19.00 | $19.00 | 3,330 | — | — |
| 2005-06-13 | $19.00 | $19.00 | 3,220 | — | — |
| 2005-06-10 | $18.70 | $18.70 | 2,360 | — | — |
| 2005-06-09 | $18.60 | $18.60 | 3,340 | — | — |
| 2005-06-08 | $19.30 | $19.30 | 1,120 | — | — |
| 2005-06-07 | $18.70 | $18.70 | 3,580 | — | — |
| 2005-06-06 | $19.20 | $19.20 | 1,750 | — | — |
| 2005-06-03 | $19.70 | $19.70 | 1,640 | — | — |
| 2005-06-02 | $19.50 | $19.50 | 3,100 | — | — |
| 2005-06-01 | $19.70 | $19.70 | 2,330 | — | — |
| 2005-05-31 | $20.00 | $20.00 | 1,660 | — | — |
| 2005-05-27 | $19.20 | $19.20 | 3,100 | — | — |
| 2005-05-26 | $20.00 | $20.00 | 960 | — | — |
| 2005-05-25 | $19.90 | $19.90 | 1,200 | — | — |
| 2005-05-24 | $20.10 | $20.10 | 6,170 | — | — |
| 2005-05-23 | $19.70 | $19.70 | 6,520 | — | — |
| 2005-05-20 | $20.50 | $20.50 | 7,200 | — | — |
| 2005-05-19 | $19.50 | $19.50 | 3,130 | — | — |
| 2005-05-18 | $18.60 | $18.60 | 700 | — | — |
| 2005-05-17 | $18.50 | $18.50 | 270 | — | — |
| 2005-05-16 | $18.60 | $18.60 | 2,110 | — | — |
| 2005-05-13 | $18.40 | $18.40 | 810 | — | — |
| 2005-05-12 | $19.00 | $19.00 | 800 | — | — |
| 2005-05-11 | $18.60 | $18.60 | 1,890 | — | — |
| 2005-05-10 | $19.30 | $19.30 | 2,180 | — | — |
| 2005-05-09 | $19.30 | $19.30 | 1,440 | — | — |
| 2005-05-06 | $20.40 | $20.40 | 17,850 | — | — |
| 2005-05-05 | $21.60 | $21.60 | 10,460 | — | — |
| 2005-05-04 | $20.00 | $20.00 | 920 | — | — |
| 2005-05-03 | $19.40 | $19.40 | 830 | — | — |
| 2005-05-02 | $18.90 | $18.90 | 570 | — | — |
| 2005-04-29 | $19.10 | $19.10 | 1,220 | — | — |
| 2005-04-28 | $18.90 | $18.90 | 910 | — | — |
| 2005-04-27 | $18.50 | $18.50 | 1,610 | — | — |
| 2005-04-26 | $19.30 | $19.30 | 3,910 | — | — |
| 2005-04-25 | $19.90 | $19.90 | 2,590 | — | — |
| 2005-04-22 | $19.10 | $19.10 | 1,870 | — | — |
| 2005-04-21 | $19.50 | $19.50 | 1,820 | — | — |
| 2005-04-20 | $18.80 | $18.80 | 930 | — | — |
| 2005-04-19 | $18.70 | $18.70 | 3,550 | — | — |
| 2005-04-18 | $18.80 | $18.80 | 4,240 | — | — |
| 2005-04-15 | $19.40 | $19.40 | 770 | — | — |
| 2005-04-14 | $19.70 | $19.70 | 2,030 | — | — |
| 2005-04-13 | $18.80 | $18.80 | 7,470 | — | — |
| 2005-04-12 | $20.10 | $20.10 | 5,400 | — | — |
| 2005-04-11 | $21.30 | $21.30 | 2,640 | — | — |
| 2005-04-08 | $21.50 | $21.50 | 8,140 | — | — |
| 2005-04-07 | $21.10 | $21.10 | 12,230 | — | — |
| 2005-04-06 | $19.80 | $19.80 | 1,870 | — | — |
| 2005-04-05 | $20.10 | $20.10 | 13,220 | — | — |
| 2005-04-04 | $19.70 | $19.70 | 4,280 | — | — |
| 2005-04-01 | $18.70 | $18.70 | 1,910 | — | — |
| 2005-03-31 | $19.30 | $19.30 | 560 | — | — |
| 2005-03-30 | $18.90 | $18.90 | 2,120 | — | — |
| 2005-03-29 | $19.40 | $19.40 | 2,960 | — | — |
| 2005-03-28 | $19.10 | $19.10 | 6,190 | — | — |
| 2005-03-24 | $18.20 | $18.20 | 4,990 | — | — |
| 2005-03-23 | $19.10 | $19.10 | 3,260 | — | — |
| 2005-03-22 | $19.10 | $19.10 | 5,850 | — | — |
| 2005-03-21 | $18.50 | $18.50 | 5,400 | — | — |
| 2005-03-18 | $18.40 | $18.40 | 5,910 | — | — |
| 2005-03-17 | $19.20 | $19.20 | 3,400 | — | — |
| 2005-03-16 | $19.50 | $19.50 | 530 | — | — |
| 2005-03-15 | $19.50 | $19.50 | 2,390 | — | — |
| 2005-03-14 | $20.00 | $20.00 | 2,100 | — | — |
| 2005-03-11 | $20.80 | $20.80 | 3,350 | — | — |
| 2005-03-10 | $20.30 | $20.30 | 2,100 | — | — |
| 2005-03-09 | $20.00 | $20.00 | 3,340 | — | — |
| 2005-03-08 | $20.00 | $20.00 | 1,910 | — | — |
| 2005-03-07 | $19.90 | $19.90 | 2,640 | — | — |
| 2005-03-04 | $20.00 | $20.00 | 1,160 | — | — |
| 2005-03-03 | $19.70 | $19.70 | 7,290 | — | — |
| 2005-03-02 | $20.80 | $20.80 | 2,350 | — | — |
| 2005-03-01 | $20.90 | $20.90 | 2,340 | — | — |
| 2005-02-28 | $21.70 | $21.70 | 3,730 | — | — |
| 2005-02-25 | $20.80 | $20.80 | 1,400 | — | — |
| 2005-02-24 | $20.40 | $20.40 | 1,320 | — | — |
| 2005-02-23 | $21.20 | $21.20 | 2,110 | — | — |
| 2005-02-22 | $20.30 | $20.30 | 6,490 | — | — |
| 2005-02-18 | $21.90 | $21.90 | 4,400 | — | — |
| 2005-02-17 | $22.00 | $22.00 | 6,070 | — | — |
| 2005-02-16 | $21.50 | $21.50 | 3,360 | — | — |
| 2005-02-15 | $21.20 | $21.20 | 6,770 | — | — |
| 2005-02-14 | $22.00 | $22.00 | 5,810 | — | — |
| 2005-02-11 | $22.40 | $22.40 | 15,720 | — | — |
| 2005-02-10 | $22.70 | $22.70 | 18,000 | — | — |
| 2005-02-09 | $24.20 | $24.20 | 16,610 | — | — |
| 2005-02-08 | $25.20 | $25.20 | 98,660 | — | — |
| 2005-02-07 | $23.00 | $23.00 | 5,710 | — | — |
| 2005-02-04 | $22.20 | $22.20 | 750 | — | — |
| 2005-02-03 | $22.10 | $22.10 | 1,460 | — | — |
| 2005-02-02 | $22.00 | $22.00 | 8,820 | — | — |
| 2005-02-01 | $22.80 | $22.80 | 1,040 | — | — |
| 2005-01-31 | $22.70 | $22.70 | 2,190 | — | — |
| 2005-01-28 | $22.30 | $22.30 | 2,670 | — | — |
| 2005-01-27 | $21.60 | $21.60 | 3,960 | — | — |
| 2005-01-26 | $22.40 | $22.40 | 7,750 | — | — |
| 2005-01-25 | $23.70 | $23.70 | 6,320 | — | — |
| 2005-01-24 | $23.30 | $23.30 | 6,600 | — | — |
| 2005-01-21 | $24.30 | $24.30 | 8,240 | — | — |
| 2005-01-20 | $23.80 | $23.80 | 6,200 | — | — |
| 2005-01-19 | $23.60 | $23.60 | 6,630 | — | — |
| 2005-01-18 | $24.30 | $24.30 | 7,210 | — | — |
| 2005-01-14 | $23.30 | $23.30 | 3,050 | — | — |
| 2005-01-13 | $23.40 | $23.40 | 2,130 | — | — |
| 2005-01-12 | $23.00 | $23.00 | 5,780 | — | — |
| 2005-01-11 | $21.50 | $21.50 | 8,930 | — | — |
| 2005-01-10 | $23.20 | $23.20 | 7,000 | — | — |
| 2005-01-07 | $23.30 | $23.30 | 13,440 | — | — |
| 2005-01-06 | $22.50 | $22.50 | 4,950 | — | — |
| 2005-01-05 | $23.40 | $23.40 | 8,880 | — | — |
| 2005-01-04 | $24.70 | $24.70 | 5,220 | — | — |
| 2005-01-03 | $26.30 | $26.30 | 7,800 | — | — |