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
- 1998-03-04 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 | $18.61 | $22.47 | 693 | — | — |
| 2005-12-29 | $19.05 | $22.99 | 0 | — | — |
| 2005-12-28 | $19.05 | $22.99 | 4,505 | — | — |
| 2005-12-27 | $18.76 | $22.64 | 1,386 | — | — |
| 2005-12-23 | $18.74 | $22.62 | 2,426 | — | — |
| 2005-12-22 | $18.63 | $22.49 | 0 | — | — |
| 2005-12-21 | $18.63 | $22.49 | 520 | — | — |
| 2005-12-20 | $19.05 | $22.99 | 1,040 | — | — |
| 2005-12-19 | $19.19 | $23.17 | 173 | — | — |
| 2005-12-16 | $18.82 | $22.71 | 0 | — | — |
| 2005-12-15 | $18.82 | $22.71 | 1,213 | — | — |
| 2005-12-14 | $18.72 | $22.60 | 347 | — | — |
| 2005-12-13 | $18.47 | $22.30 | 1,213 | — | — |
| 2005-12-12 | $19.24 | $23.22 | 0 | — | — |
| 2005-12-09 | $19.24 | $23.22 | 520 | — | — |
| 2005-12-08 | $19.11 | $23.06 | 0 | — | — |
| 2005-12-07 | $19.11 | $23.06 | 1,906 | — | — |
| 2005-12-06 | $18.25 | $22.03 | 0 | — | — |
| 2005-12-05 | $18.25 | $22.03 | 520 | — | — |
| 2005-12-02 | $18.24 | $22.02 | 3,465 | — | — |
| 2005-12-01 | $18.47 | $22.30 | 16,112 | — | — |
| 2005-11-30 | $18.89 | $22.80 | 0 | — | — |
| 2005-11-29 | $18.89 | $22.80 | 0 | — | — |
| 2005-11-28 | $18.89 | $22.80 | 1,559 | — | — |
| 2005-11-25 | $18.47 | $22.30 | 347 | — | — |
| 2005-11-23 | $18.47 | $22.30 | 1,040 | — | — |
| 2005-11-22 | $18.47 | $22.30 | 1,213 | — | — |
| 2005-11-21 | $18.47 | $22.30 | 0 | — | — |
| 2005-11-18 | $18.47 | $22.30 | 0 | — | — |
| 2005-11-17 | $18.47 | $22.30 | 520 | — | — |
| 2005-11-16 | $18.07 | $21.81 | 1,559 | — | — |
| 2005-11-15 | $18.07 | $21.81 | 4,851 | — | — |
| 2005-11-14 | $18.01 | $21.74 | 2,426 | — | — |
| 2005-11-11 | $18.18 | $21.94 | 15,939 | — | — |
| 2005-11-10 | $18.18 | $21.95 | 13,514 | — | — |
| 2005-11-09 | $18.16 | $21.93 | 1,213 | — | — |
| 2005-11-08 | $18.18 | $21.95 | 1,733 | — | — |
| 2005-11-07 | $17.89 | $21.60 | 0 | — | — |
| 2005-11-04 | $17.89 | $21.60 | 0 | — | — |
| 2005-11-03 | $17.89 | $21.60 | 693 | — | — |
| 2005-11-02 | $18.33 | $22.12 | 2,599 | — | — |
| 2005-11-01 | $17.96 | $21.68 | 1,040 | — | — |
| 2005-10-31 | $18.18 | $21.95 | 3,292 | — | — |
| 2005-10-28 | $18.18 | $21.95 | 1,733 | — | — |
| 2005-10-27 | $18.76 | $22.64 | 866 | — | — |
| 2005-10-26 | $17.89 | $21.60 | 1,386 | — | — |
| 2005-10-25 | $17.91 | $21.62 | 3,465 | — | — |
| 2005-10-24 | $18.04 | $21.77 | 1,559 | — | — |
| 2005-10-21 | $18.33 | $22.12 | 0 | — | — |
| 2005-10-20 | $18.33 | $22.12 | 2,252 | — | — |
| 2005-10-19 | $17.90 | $21.61 | 0 | — | — |
| 2005-10-18 | $17.90 | $21.61 | 1,733 | — | — |
| 2005-10-17 | $18.01 | $21.74 | 0 | — | — |
| 2005-10-14 | $18.01 | $21.74 | 0 | — | — |
| 2005-10-13 | $18.01 | $21.74 | 0 | — | — |
| 2005-10-12 | $18.01 | $21.61 | 5,891 | — | — |
| 2005-10-11 | $17.89 | $21.47 | 0 | — | — |
| 2005-10-10 | $17.89 | $21.47 | 0 | — | — |
| 2005-10-07 | $17.89 | $21.47 | 866 | — | — |
| 2005-10-06 | $17.78 | $21.34 | 866 | — | — |
| 2005-10-05 | $17.78 | $21.34 | 11,088 | — | — |
| 2005-10-04 | $18.19 | $21.83 | 0 | — | — |
| 2005-10-03 | $18.19 | $21.83 | 347 | — | — |
| 2005-09-30 | $17.78 | $21.34 | 347 | — | — |
| 2005-09-29 | $17.86 | $21.44 | 0 | — | — |
| 2005-09-28 | $17.86 | $21.44 | 0 | — | — |
| 2005-09-27 | $17.86 | $21.44 | 347 | — | — |
| 2005-09-26 | $18.27 | $21.93 | 1,040 | — | — |
| 2005-09-23 | $18.07 | $21.68 | 0 | — | — |
| 2005-09-22 | $18.07 | $21.68 | 7,623 | — | — |
| 2005-09-21 | $17.89 | $21.47 | 866 | — | — |
| 2005-09-20 | $18.47 | $22.17 | 0 | — | — |
| 2005-09-19 | $18.47 | $22.17 | 0 | — | — |
| 2005-09-16 | $18.47 | $22.17 | 1,386 | — | — |
| 2005-09-15 | $18.25 | $21.90 | 0 | — | — |
| 2005-09-14 | $18.25 | $21.90 | 0 | — | — |
| 2005-09-13 | $18.25 | $21.90 | 3,465 | — | — |
| 2005-09-12 | $17.95 | $21.54 | 0 | — | — |
| 2005-09-09 | $17.95 | $21.54 | 0 | — | — |
| 2005-09-08 | $17.95 | $21.54 | 520 | — | — |
| 2005-09-07 | $18.05 | $21.67 | 2,945 | — | — |
| 2005-09-06 | $18.05 | $21.67 | 520 | — | — |
| 2005-09-02 | $18.23 | $21.88 | 2,945 | — | — |
| 2005-09-01 | $17.77 | $21.33 | 4,331 | — | — |
| 2005-08-31 | $18.20 | $21.85 | 693 | — | — |
| 2005-08-30 | $19.05 | $22.86 | 0 | — | — |
| 2005-08-29 | $19.05 | $22.86 | 0 | — | — |
| 2005-08-26 | $19.05 | $22.86 | 0 | — | — |
| 2005-08-25 | $19.05 | $22.86 | 0 | — | — |
| 2005-08-24 | $19.05 | $22.86 | 0 | — | — |
| 2005-08-23 | $19.05 | $22.86 | 0 | — | — |
| 2005-08-22 | $19.05 | $22.86 | 0 | — | — |
| 2005-08-19 | $19.05 | $22.86 | 2,599 | — | — |
| 2005-08-18 | $19.05 | $22.86 | 173 | — | — |
| 2005-08-17 | $18.50 | $22.20 | 0 | — | — |
| 2005-08-16 | $18.50 | $22.20 | 8,836 | — | — |
| 2005-08-15 | $18.47 | $22.17 | 26,334 | — | — |
| 2005-08-12 | $18.47 | $22.17 | 0 | — | — |
| 2005-08-11 | $18.47 | $22.17 | 173 | — | — |
| 2005-08-10 | $18.47 | $22.17 | 1,213 | — | — |
| 2005-08-09 | $18.47 | $22.17 | 3,119 | — | — |
| 2005-08-08 | $18.47 | $22.17 | 0 | — | — |
| 2005-08-05 | $18.47 | $22.17 | 693 | — | — |
| 2005-08-04 | $18.24 | $21.89 | 0 | — | — |
| 2005-08-03 | $18.24 | $21.89 | 3,119 | — | — |
| 2005-08-02 | $18.47 | $22.17 | 6,584 | — | — |
| 2005-08-01 | $18.34 | $22.01 | 693 | — | — |
| 2005-07-29 | $18.47 | $22.17 | 0 | — | — |
| 2005-07-28 | $18.47 | $22.17 | 0 | — | — |
| 2005-07-27 | $18.47 | $22.17 | 1,559 | — | — |
| 2005-07-26 | $18.33 | $21.99 | 1,559 | — | — |
| 2005-07-25 | $18.47 | $22.17 | 5,544 | — | — |
| 2005-07-22 | $19.05 | $22.86 | 173 | — | — |
| 2005-07-21 | $18.61 | $22.34 | 0 | — | — |
| 2005-07-20 | $18.61 | $22.34 | 1,559 | — | — |
| 2005-07-19 | $18.47 | $22.17 | 0 | — | — |
| 2005-07-18 | $18.47 | $22.17 | 0 | — | — |
| 2005-07-15 | $18.47 | $22.17 | 173 | — | — |
| 2005-07-14 | $18.47 | $22.17 | 0 | — | — |
| 2005-07-13 | $18.47 | $22.17 | 173 | — | — |
| 2005-07-12 | $18.76 | $22.39 | 1,733 | — | — |
| 2005-07-11 | $18.45 | $22.02 | 347 | — | — |
| 2005-07-08 | $18.62 | $22.22 | 0 | — | — |
| 2005-07-07 | $18.62 | $22.22 | 1,386 | — | — |
| 2005-07-06 | $18.47 | $22.04 | 1,559 | — | — |
| 2005-07-05 | $18.47 | $22.04 | 2,079 | — | — |
| 2005-07-01 | $18.99 | $22.66 | 520 | — | — |
| 2005-06-30 | $18.76 | $22.39 | 866 | — | — |
| 2005-06-29 | $18.47 | $22.04 | 693 | — | — |
| 2005-06-28 | $18.85 | $22.49 | 0 | — | — |
| 2005-06-27 | $18.85 | $22.49 | 1,386 | — | — |
| 2005-06-24 | $19.48 | $23.25 | 0 | — | — |
| 2005-06-23 | $19.48 | $23.25 | 520 | — | — |
| 2005-06-22 | $19.05 | $22.73 | 347 | — | — |
| 2005-06-21 | $19.05 | $22.73 | 34,650 | — | — |
| 2005-06-20 | $19.34 | $23.08 | 347 | — | — |
| 2005-06-17 | $19.32 | $23.06 | 1,213 | — | — |
| 2005-06-16 | $19.16 | $22.87 | 693 | — | — |
| 2005-06-15 | $19.13 | $22.84 | 0 | — | — |
| 2005-06-14 | $19.13 | $22.84 | 866 | — | — |
| 2005-06-13 | $19.48 | $23.25 | 0 | — | — |
| 2005-06-10 | $19.48 | $23.25 | 347 | — | — |
| 2005-06-09 | $18.85 | $22.50 | 0 | — | — |
| 2005-06-08 | $18.85 | $22.50 | 173 | — | — |
| 2005-06-07 | $19.48 | $23.25 | 0 | — | — |
| 2005-06-06 | $19.48 | $23.25 | 2,079 | — | — |
| 2005-06-03 | $19.62 | $23.42 | 347 | — | — |
| 2005-06-02 | $19.62 | $23.42 | 0 | — | — |
| 2005-06-01 | $19.62 | $23.42 | 2,599 | — | — |
| 2005-05-31 | $19.68 | $23.48 | 2,599 | — | — |
| 2005-05-27 | $19.52 | $23.30 | 1,559 | — | — |
| 2005-05-26 | $18.76 | $22.39 | 347 | — | — |
| 2005-05-25 | $18.85 | $22.49 | 693 | — | — |
| 2005-05-24 | $18.96 | $22.63 | 347 | — | — |
| 2005-05-23 | $18.96 | $22.63 | 520 | — | — |
| 2005-05-20 | $18.91 | $22.57 | 1,386 | — | — |
| 2005-05-19 | $18.91 | $22.57 | 0 | — | — |
| 2005-05-18 | $18.91 | $22.57 | 173 | — | — |
| 2005-05-17 | $18.91 | $22.57 | 3,465 | — | — |
| 2005-05-16 | $19.15 | $22.86 | 9,009 | — | — |
| 2005-05-13 | $18.94 | $22.61 | 21,137 | — | — |
| 2005-05-12 | $18.44 | $22.01 | 3,292 | — | — |
| 2005-05-11 | $19.12 | $22.82 | 0 | — | — |
| 2005-05-10 | $19.12 | $22.82 | 0 | — | — |
| 2005-05-09 | $19.12 | $22.82 | 173 | — | — |
| 2005-05-06 | $19.48 | $23.25 | 2,772 | — | — |
| 2005-05-05 | $19.31 | $23.04 | 3,638 | — | — |
| 2005-05-04 | $19.31 | $23.04 | 1,906 | — | — |
| 2005-05-03 | $19.39 | $23.15 | 693 | — | — |
| 2005-05-02 | $19.31 | $23.04 | 866 | — | — |
| 2005-04-29 | $19.05 | $22.74 | 347 | — | — |
| 2005-04-28 | $19.31 | $23.04 | 173 | — | — |
| 2005-04-27 | $19.19 | $22.90 | 1,386 | — | — |
| 2005-04-26 | $19.05 | $22.73 | 2,772 | — | — |
| 2005-04-25 | $18.41 | $21.97 | 4,678 | — | — |
| 2005-04-22 | $19.02 | $22.71 | 10,742 | — | — |
| 2005-04-21 | $17.85 | $21.30 | 693 | — | — |
| 2005-04-20 | $17.85 | $21.30 | 0 | — | — |
| 2005-04-19 | $17.85 | $21.30 | 0 | — | — |
| 2005-04-18 | $17.85 | $21.30 | 0 | — | — |
| 2005-04-15 | $17.85 | $21.30 | 0 | — | — |
| 2005-04-14 | $17.85 | $21.30 | 1,040 | — | — |
| 2005-04-13 | $17.58 | $20.98 | 866 | — | — |
| 2005-04-12 | $17.74 | $21.05 | 1,040 | — | — |
| 2005-04-11 | $17.55 | $20.82 | 2,079 | — | — |
| 2005-04-08 | $17.78 | $21.09 | 693 | — | — |
| 2005-04-07 | $17.33 | $20.57 | 3,292 | — | — |
| 2005-04-06 | $17.32 | $20.55 | 3,465 | — | — |
| 2005-04-05 | $17.32 | $20.55 | 10,395 | — | — |
| 2005-04-04 | $17.47 | $20.72 | 2,426 | — | — |
| 2005-04-01 | $17.35 | $20.59 | 5,891 | — | — |
| 2005-03-31 | $16.65 | $19.76 | 8,143 | — | — |
| 2005-03-30 | $16.74 | $19.86 | 34,650 | — | — |
| 2005-03-29 | $17.08 | $20.26 | 3,812 | — | — |
| 2005-03-28 | $17.32 | $20.55 | 9,529 | — | — |
| 2005-03-24 | $17.75 | $21.06 | 0 | — | — |
| 2005-03-23 | $17.75 | $21.06 | 11,435 | — | — |
| 2005-03-22 | $17.58 | $20.86 | 24,602 | — | — |
| 2005-03-21 | $17.47 | $20.72 | 1,386 | — | — |
| 2005-03-18 | $17.40 | $20.64 | 4,331 | — | — |
| 2005-03-17 | $17.37 | $20.61 | 6,237 | — | — |
| 2005-03-16 | $17.10 | $20.29 | 39,848 | — | — |
| 2005-03-15 | $19.18 | $22.76 | 1,040 | — | — |
| 2005-03-14 | $19.19 | $22.76 | 1,386 | — | — |
| 2005-03-11 | $19.30 | $22.90 | 173 | — | — |
| 2005-03-10 | $19.30 | $22.90 | 347 | — | — |
| 2005-03-09 | $18.47 | $21.91 | 693 | — | — |
| 2005-03-08 | $19.31 | $22.91 | 0 | — | — |
| 2005-03-07 | $19.31 | $22.91 | 1,386 | — | — |
| 2005-03-04 | $19.31 | $22.91 | 0 | — | — |
| 2005-03-03 | $19.31 | $22.91 | 2,945 | — | — |
| 2005-03-02 | $19.19 | $22.77 | 0 | — | — |
| 2005-03-01 | $19.19 | $22.77 | 520 | — | — |
| 2005-02-28 | $19.31 | $22.91 | 0 | — | — |
| 2005-02-25 | $19.31 | $22.91 | 0 | — | — |
| 2005-02-24 | $19.31 | $22.91 | 2,426 | — | — |
| 2005-02-23 | $18.87 | $22.39 | 866 | — | — |
| 2005-02-22 | $19.31 | $22.91 | 1,733 | — | — |
| 2005-02-18 | $19.31 | $22.91 | 1,733 | — | — |
| 2005-02-17 | $19.25 | $22.84 | 0 | — | — |
| 2005-02-16 | $19.25 | $22.84 | 1,386 | — | — |
| 2005-02-15 | $19.25 | $22.84 | 2,252 | — | — |
| 2005-02-14 | $19.31 | $22.91 | 2,252 | — | — |
| 2005-02-11 | $19.31 | $22.91 | 0 | — | — |
| 2005-02-10 | $19.31 | $22.91 | 347 | — | — |
| 2005-02-09 | $19.34 | $22.94 | 173 | — | — |
| 2005-02-08 | $19.34 | $22.94 | 5,544 | — | — |
| 2005-02-07 | $19.15 | $22.72 | 1,040 | — | — |
| 2005-02-04 | $19.33 | $22.94 | 347 | — | — |
| 2005-02-03 | $19.23 | $22.81 | 1,386 | — | — |
| 2005-02-02 | $19.12 | $22.69 | 2,079 | — | — |
| 2005-02-01 | $19.34 | $22.95 | 0 | — | — |
| 2005-01-31 | $19.34 | $22.95 | 0 | — | — |
| 2005-01-28 | $19.34 | $22.95 | 347 | — | — |
| 2005-01-27 | $19.50 | $23.14 | 1,906 | — | — |
| 2005-01-26 | $18.65 | $22.13 | 6,757 | — | — |
| 2005-01-25 | $19.23 | $22.82 | 347 | — | — |
| 2005-01-24 | $19.41 | $23.03 | 1,386 | — | — |
| 2005-01-21 | $19.62 | $23.28 | 693 | — | — |
| 2005-01-20 | $19.82 | $23.51 | 0 | — | — |
| 2005-01-19 | $19.82 | $23.51 | 1,040 | — | — |
| 2005-01-18 | $19.93 | $23.65 | 1,906 | — | — |
| 2005-01-14 | $20.72 | $24.58 | 520 | — | — |
| 2005-01-13 | $20.35 | $24.14 | 4,678 | — | — |
| 2005-01-12 | $20.46 | $24.28 | 693 | — | — |
| 2005-01-11 | $20.46 | $24.15 | 1,040 | — | — |
| 2005-01-10 | $20.46 | $24.15 | 866 | — | — |
| 2005-01-07 | $20.46 | $24.15 | 0 | — | — |
| 2005-01-06 | $20.46 | $24.15 | 866 | — | — |
| 2005-01-05 | $20.20 | $23.85 | 0 | — | — |
| 2005-01-04 | $20.20 | $23.85 | 347 | — | — |
| 2005-01-03 | $20.43 | $24.12 | 1,733 | — | — |