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
- 2000-06-29 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 | $18.53 | $23.96 | 18,146 | — | — |
| 2005-12-29 | $18.54 | $23.98 | 45,467 | — | — |
| 2005-12-28 | $18.47 | $23.89 | 303,630 | — | — |
| 2005-12-27 | $18.49 | $23.91 | 112,482 | — | — |
| 2005-12-23 | $18.53 | $23.96 | 7,526 | — | — |
| 2005-12-22 | $18.59 | $24.05 | 579,113 | — | — |
| 2005-12-21 | $18.38 | $23.78 | 28,352 | — | — |
| 2005-12-20 | $18.16 | $23.49 | 9,073 | — | — |
| 2005-12-19 | $18.01 | $23.30 | 25,672 | — | — |
| 2005-12-16 | $17.97 | $23.25 | 17,836 | — | — |
| 2005-12-15 | $17.66 | $22.85 | 18,043 | — | — |
| 2005-12-14 | $17.98 | $23.26 | 46,086 | — | — |
| 2005-12-13 | $17.74 | $22.95 | 8,454 | — | — |
| 2005-12-12 | $17.88 | $23.12 | 8,145 | — | — |
| 2005-12-09 | $17.67 | $22.86 | 52,890 | — | — |
| 2005-12-08 | $17.68 | $22.87 | 235,274 | — | — |
| 2005-12-07 | $17.86 | $23.10 | 25,259 | — | — |
| 2005-12-06 | $17.97 | $23.25 | 31,239 | — | — |
| 2005-12-05 | $18.06 | $23.36 | 11,960 | — | — |
| 2005-12-02 | $17.96 | $23.24 | 18,249 | — | — |
| 2005-12-01 | $17.82 | $23.05 | 59,798 | — | — |
| 2005-11-30 | $17.99 | $23.27 | 418,895 | — | — |
| 2005-11-29 | $18.07 | $23.37 | 127,741 | — | — |
| 2005-11-28 | $18.01 | $23.30 | 12,475 | — | — |
| 2005-11-25 | $17.96 | $23.24 | 69,593 | — | — |
| 2005-11-23 | $18.21 | $23.55 | 193,209 | — | — |
| 2005-11-22 | $17.92 | $23.19 | 18,352 | — | — |
| 2005-11-21 | $17.89 | $23.14 | 21,239 | — | — |
| 2005-11-18 | $17.58 | $22.74 | 7,939 | — | — |
| 2005-11-17 | $17.34 | $22.43 | 6,495 | — | — |
| 2005-11-16 | $17.07 | $22.08 | 4,846 | — | — |
| 2005-11-15 | $17.21 | $22.26 | 6,495 | — | — |
| 2005-11-14 | $17.37 | $22.47 | 8,557 | — | — |
| 2005-11-11 | $17.58 | $22.74 | 10,929 | — | — |
| 2005-11-10 | $17.50 | $22.63 | 16,702 | — | — |
| 2005-11-09 | $17.30 | $22.38 | 11,341 | — | — |
| 2005-11-08 | $17.37 | $22.47 | 20,620 | — | — |
| 2005-11-07 | $17.32 | $22.41 | 11,341 | — | — |
| 2005-11-04 | $17.07 | $22.08 | 17,733 | — | — |
| 2005-11-03 | $17.30 | $22.38 | 16,908 | — | — |
| 2005-11-02 | $17.03 | $22.03 | 22,888 | — | — |
| 2005-11-01 | $16.94 | $21.92 | 32,683 | — | — |
| 2005-10-31 | $16.42 | $21.24 | 27,631 | — | — |
| 2005-10-28 | $16.18 | $20.93 | 11,753 | — | — |
| 2005-10-27 | $16.37 | $21.18 | 9,691 | — | — |
| 2005-10-26 | $16.47 | $21.30 | 6,701 | — | — |
| 2005-10-25 | $16.98 | $21.97 | 3,815 | — | — |
| 2005-10-24 | $16.81 | $21.74 | 26,806 | — | — |
| 2005-10-21 | $16.52 | $21.37 | 13,094 | — | — |
| 2005-10-20 | $16.42 | $21.24 | 15,053 | — | — |
| 2005-10-19 | $16.86 | $21.81 | 15,774 | — | — |
| 2005-10-18 | $16.67 | $21.57 | 17,836 | — | — |
| 2005-10-17 | $16.68 | $21.58 | 6,186 | — | — |
| 2005-10-14 | $16.97 | $21.96 | 5,774 | — | — |
| 2005-10-13 | $16.66 | $21.56 | 33,404 | — | — |
| 2005-10-12 | $16.87 | $21.82 | 24,641 | — | — |
| 2005-10-11 | $16.95 | $21.93 | 11,753 | — | — |
| 2005-10-10 | $16.87 | $21.82 | 7,217 | — | — |
| 2005-10-07 | $16.94 | $21.92 | 10,413 | — | — |
| 2005-10-06 | $17.31 | $22.40 | 38,869 | — | — |
| 2005-10-05 | $17.44 | $22.56 | 9,691 | — | — |
| 2005-10-04 | $17.84 | $23.07 | 14,640 | — | — |
| 2005-10-03 | $17.66 | $22.85 | 45,983 | — | — |
| 2005-09-30 | $17.87 | $23.11 | 3,712 | — | — |
| 2005-09-29 | $17.94 | $23.21 | 20,208 | — | — |
| 2005-09-28 | $18.00 | $23.29 | 9,588 | — | — |
| 2005-09-27 | $17.84 | $23.07 | 4,949 | — | — |
| 2005-09-26 | $17.73 | $22.94 | 3,299 | — | — |
| 2005-09-23 | $17.56 | $22.71 | 8,867 | — | — |
| 2005-09-22 | $17.48 | $22.61 | 39,384 | — | — |
| 2005-09-21 | $17.64 | $22.82 | 6,495 | — | — |
| 2005-09-20 | $17.71 | $22.91 | 11,960 | — | — |
| 2005-09-19 | $17.96 | $23.24 | 21,857 | — | — |
| 2005-09-16 | $18.14 | $23.46 | 7,629 | — | — |
| 2005-09-15 | $17.90 | $23.15 | 31,342 | — | — |
| 2005-09-14 | $18.18 | $23.51 | 5,464 | — | — |
| 2005-09-13 | $18.36 | $23.75 | 5,774 | — | — |
| 2005-09-12 | $18.45 | $23.86 | 7,836 | — | — |
| 2005-09-09 | $18.79 | $24.30 | 4,846 | — | — |
| 2005-09-08 | $18.61 | $24.08 | 5,774 | — | — |
| 2005-09-07 | $18.69 | $24.18 | 17,527 | — | — |
| 2005-09-06 | $18.58 | $24.04 | 4,227 | — | — |
| 2005-09-02 | $18.28 | $23.65 | 5,670 | — | — |
| 2005-09-01 | $18.30 | $23.68 | 8,867 | — | — |
| 2005-08-31 | $18.05 | $23.35 | 5,361 | — | — |
| 2005-08-30 | $17.77 | $22.99 | 13,506 | — | — |
| 2005-08-29 | $17.94 | $23.21 | 6,392 | — | — |
| 2005-08-26 | $17.78 | $23.00 | 12,372 | — | — |
| 2005-08-25 | $17.80 | $23.02 | 25,363 | — | — |
| 2005-08-24 | $17.77 | $22.99 | 6,908 | — | — |
| 2005-08-23 | $17.94 | $23.21 | 12,475 | — | — |
| 2005-08-22 | $18.02 | $23.31 | 19,898 | — | — |
| 2005-08-19 | $17.96 | $23.24 | 8,454 | — | — |
| 2005-08-18 | $18.04 | $23.34 | 44,333 | — | — |
| 2005-08-17 | $18.28 | $23.65 | 22,579 | — | — |
| 2005-08-16 | $18.55 | $23.77 | 67,943 | — | — |
| 2005-08-15 | $18.79 | $24.07 | 59,489 | — | — |
| 2005-08-12 | $18.68 | $23.93 | 12,991 | — | — |
| 2005-08-11 | $18.64 | $23.88 | 9,176 | — | — |
| 2005-08-10 | $18.70 | $23.96 | 21,032 | — | — |
| 2005-08-09 | $18.58 | $23.81 | 17,939 | — | — |
| 2005-08-08 | $18.62 | $23.86 | 4,536 | — | — |
| 2005-08-05 | $18.57 | $23.80 | 8,764 | — | — |
| 2005-08-04 | $18.86 | $24.16 | 10,516 | — | — |
| 2005-08-03 | $18.95 | $24.28 | 6,186 | — | — |
| 2005-08-02 | $18.93 | $24.26 | 10,826 | — | — |
| 2005-08-01 | $18.76 | $24.03 | 4,227 | — | — |
| 2005-07-29 | $18.50 | $23.70 | 12,578 | — | — |
| 2005-07-28 | $18.72 | $23.98 | 8,764 | — | — |
| 2005-07-27 | $18.44 | $23.62 | 34,642 | — | — |
| 2005-07-26 | $18.00 | $23.06 | 14,537 | — | — |
| 2005-07-25 | $17.87 | $22.89 | 17,630 | — | — |
| 2005-07-22 | $18.01 | $23.08 | 12,063 | — | — |
| 2005-07-21 | $18.25 | $23.39 | 39,797 | — | — |
| 2005-07-20 | $18.16 | $23.26 | 12,269 | — | — |
| 2005-07-19 | $17.82 | $22.83 | 13,712 | — | — |
| 2005-07-18 | $17.91 | $22.95 | 20,929 | — | — |
| 2005-07-15 | $18.07 | $23.15 | 12,991 | — | — |
| 2005-07-14 | $18.21 | $23.32 | 17,115 | — | — |
| 2005-07-13 | $18.19 | $23.30 | 19,074 | — | — |
| 2005-07-12 | $18.40 | $23.57 | 6,083 | — | — |
| 2005-07-11 | $18.23 | $23.36 | 16,805 | — | — |
| 2005-07-08 | $17.63 | $22.59 | 9,485 | — | — |
| 2005-07-07 | $17.27 | $22.13 | 162,898 | — | — |
| 2005-07-06 | $17.65 | $22.62 | 11,960 | — | — |
| 2005-07-05 | $17.41 | $22.31 | 17,424 | — | — |
| 2005-07-01 | $17.36 | $22.24 | 13,506 | — | — |
| 2005-06-30 | $17.42 | $22.32 | 13,197 | — | — |
| 2005-06-29 | $17.49 | $22.40 | 16,084 | — | — |
| 2005-06-28 | $17.51 | $22.43 | 62,891 | — | — |
| 2005-06-27 | $17.48 | $22.39 | 16,805 | — | — |
| 2005-06-24 | $17.52 | $22.44 | 5,361 | — | — |
| 2005-06-23 | $17.69 | $22.67 | 8,557 | — | — |
| 2005-06-22 | $17.85 | $22.86 | 7,011 | — | — |
| 2005-06-21 | $17.75 | $22.74 | 10,722 | — | — |
| 2005-06-20 | $17.56 | $22.49 | 4,330 | — | — |
| 2005-06-17 | $17.68 | $22.65 | 16,599 | — | — |
| 2005-06-16 | $17.46 | $22.37 | 7,939 | — | — |
| 2005-06-15 | $17.47 | $22.38 | 8,454 | — | — |
| 2005-06-14 | $17.31 | $22.18 | 7,836 | — | — |
| 2005-06-13 | $17.20 | $22.03 | 7,423 | — | — |
| 2005-06-10 | $17.39 | $22.28 | 4,433 | — | — |
| 2005-06-09 | $17.53 | $22.45 | 20,620 | — | — |
| 2005-06-08 | $17.49 | $22.40 | 17,733 | — | — |
| 2005-06-07 | $17.63 | $22.59 | 14,228 | — | — |
| 2005-06-06 | $17.28 | $22.14 | 8,248 | — | — |
| 2005-06-03 | $17.19 | $22.02 | 7,526 | — | — |
| 2005-06-02 | $17.37 | $22.26 | 15,568 | — | — |
| 2005-06-01 | $17.45 | $22.35 | 27,218 | — | — |
| 2005-05-31 | $17.49 | $22.40 | 18,867 | — | — |
| 2005-05-27 | $17.69 | $22.67 | 22,991 | — | — |
| 2005-05-26 | $17.73 | $22.72 | 13,300 | — | — |
| 2005-05-25 | $17.75 | $22.74 | 9,176 | — | — |
| 2005-05-24 | $17.78 | $22.78 | 26,084 | — | — |
| 2005-05-23 | $17.89 | $22.91 | 55,262 | — | — |
| 2005-05-20 | $17.80 | $22.80 | 82,480 | — | — |
| 2005-05-19 | $17.81 | $22.81 | 42,065 | — | — |
| 2005-05-18 | $17.65 | $22.62 | 27,321 | — | — |
| 2005-05-17 | $17.16 | $21.98 | 26,084 | — | — |
| 2005-05-16 | $17.05 | $21.85 | 11,341 | — | — |
| 2005-05-13 | $17.12 | $21.93 | 16,805 | — | — |
| 2005-05-12 | $17.27 | $22.13 | 9,279 | — | — |
| 2005-05-11 | $17.31 | $22.18 | 18,764 | — | — |
| 2005-05-10 | $17.33 | $22.21 | 24,435 | — | — |
| 2005-05-09 | $17.70 | $22.68 | 9,382 | — | — |
| 2005-05-06 | $17.90 | $22.94 | 11,960 | — | — |
| 2005-05-05 | $18.04 | $23.11 | 31,755 | — | — |
| 2005-05-04 | $17.85 | $22.86 | 19,383 | — | — |
| 2005-05-03 | $17.48 | $22.39 | 27,837 | — | — |
| 2005-05-02 | $17.64 | $22.60 | 3,712 | — | — |
| 2005-04-29 | $17.60 | $22.55 | 18,661 | — | — |
| 2005-04-28 | $17.52 | $22.44 | 17,424 | — | — |
| 2005-04-27 | $17.90 | $22.93 | 8,660 | — | — |
| 2005-04-26 | $17.83 | $22.84 | 20,105 | — | — |
| 2005-04-25 | $18.05 | $23.13 | 12,166 | — | — |
| 2005-04-22 | $17.93 | $22.98 | 8,867 | — | — |
| 2005-04-21 | $18.14 | $23.24 | 39,797 | — | — |
| 2005-04-20 | $18.07 | $23.15 | 133,927 | — | — |
| 2005-04-19 | $18.76 | $24.03 | 93,924 | — | — |
| 2005-04-18 | $18.37 | $23.54 | 31,755 | — | — |
| 2005-04-15 | $18.43 | $23.61 | 14,846 | — | — |
| 2005-04-14 | $18.82 | $24.11 | 20,929 | — | — |
| 2005-04-13 | $18.72 | $23.98 | 17,321 | — | — |
| 2005-04-12 | $18.93 | $24.26 | 33,817 | — | — |
| 2005-04-11 | $19.16 | $24.54 | 49,900 | — | — |
| 2005-04-08 | $18.64 | $23.88 | 54,231 | — | — |
| 2005-04-07 | $18.51 | $23.71 | 22,270 | — | — |
| 2005-04-06 | $18.44 | $23.62 | 45,879 | — | — |
| 2005-04-05 | $18.53 | $23.73 | 17,424 | — | — |
| 2005-04-04 | $18.42 | $23.60 | 43,818 | — | — |
| 2005-04-01 | $18.65 | $23.90 | 37,322 | — | — |
| 2005-03-31 | $18.67 | $23.92 | 13,094 | — | — |
| 2005-03-30 | $18.61 | $23.85 | 30,724 | — | — |
| 2005-03-29 | $18.31 | $23.46 | 50,519 | — | — |
| 2005-03-28 | $18.27 | $23.41 | 3,712 | — | — |
| 2005-03-24 | $18.30 | $23.45 | 25,569 | — | — |
| 2005-03-23 | $17.44 | $22.34 | 20,001 | — | — |
| 2005-03-22 | $17.63 | $22.59 | 16,187 | — | — |
| 2005-03-21 | $17.87 | $22.89 | 22,063 | — | — |
| 2005-03-18 | $17.94 | $22.99 | 6,805 | — | — |
| 2005-03-17 | $18.19 | $23.30 | 85,573 | — | — |
| 2005-03-16 | $18.28 | $23.42 | 138,876 | — | — |
| 2005-03-15 | $18.77 | $23.54 | 14,537 | — | — |
| 2005-03-14 | $18.74 | $23.51 | 14,331 | — | — |
| 2005-03-11 | $18.92 | $23.74 | 16,084 | — | — |
| 2005-03-10 | $18.82 | $23.60 | 11,753 | — | — |
| 2005-03-09 | $18.80 | $23.58 | 25,569 | — | — |
| 2005-03-08 | $19.01 | $23.85 | 58,251 | — | — |
| 2005-03-07 | $18.72 | $23.48 | 12,475 | — | — |
| 2005-03-04 | $18.74 | $23.51 | 31,858 | — | — |
| 2005-03-03 | $18.48 | $23.18 | 7,526 | — | — |
| 2005-03-02 | $18.08 | $22.68 | 14,022 | — | — |
| 2005-03-01 | $18.17 | $22.79 | 11,444 | — | — |
| 2005-02-28 | $17.78 | $22.30 | 11,650 | — | — |
| 2005-02-25 | $17.69 | $22.19 | 10,826 | — | — |
| 2005-02-24 | $17.30 | $21.70 | 11,547 | — | — |
| 2005-02-23 | $17.06 | $21.40 | 5,980 | — | — |
| 2005-02-22 | $17.07 | $21.41 | 14,640 | — | — |
| 2005-02-18 | $17.21 | $21.58 | 6,701 | — | — |
| 2005-02-17 | $17.18 | $21.55 | 9,485 | — | — |
| 2005-02-16 | $17.19 | $21.56 | 10,413 | — | — |
| 2005-02-15 | $17.44 | $21.87 | 7,423 | — | — |
| 2005-02-14 | $17.43 | $21.86 | 7,732 | — | — |
| 2005-02-11 | $17.36 | $21.78 | 17,939 | — | — |
| 2005-02-10 | $17.33 | $21.74 | 1,237 | — | — |
| 2005-02-09 | $17.09 | $21.44 | 12,784 | — | — |
| 2005-02-08 | $17.27 | $21.67 | 3,093 | — | — |
| 2005-02-07 | $17.42 | $21.85 | 34,332 | — | — |
| 2005-02-04 | $17.35 | $21.77 | 11,650 | — | — |
| 2005-02-03 | $17.22 | $21.59 | 15,877 | — | — |
| 2005-02-02 | $17.24 | $21.62 | 8,454 | — | — |
| 2005-02-01 | $17.18 | $21.55 | 9,795 | — | — |
| 2005-01-31 | $16.92 | $21.22 | 9,382 | — | — |
| 2005-01-28 | $16.84 | $21.12 | 51,241 | — | — |
| 2005-01-27 | $16.67 | $20.91 | 19,074 | — | — |
| 2005-01-26 | $16.76 | $21.02 | 13,094 | — | — |
| 2005-01-25 | $16.58 | $20.79 | 102,688 | — | — |
| 2005-01-24 | $16.27 | $20.40 | 43,508 | — | — |
| 2005-01-21 | $16.02 | $20.10 | 14,537 | — | — |
| 2005-01-20 | $16.29 | $20.44 | 5,980 | — | — |
| 2005-01-19 | $16.27 | $20.40 | 4,021 | — | — |
| 2005-01-18 | $16.35 | $20.51 | 7,011 | — | — |
| 2005-01-14 | $16.39 | $20.56 | 13,506 | — | — |
| 2005-01-13 | $16.58 | $20.79 | 11,135 | — | — |
| 2005-01-12 | $16.69 | $20.94 | 12,578 | — | — |
| 2005-01-11 | $16.80 | $21.07 | 138,670 | — | — |
| 2005-01-10 | $17.08 | $21.42 | 14,537 | — | — |
| 2005-01-07 | $16.88 | $21.17 | 9,898 | — | — |
| 2005-01-06 | $16.96 | $21.28 | 25,259 | — | — |
| 2005-01-05 | $16.57 | $20.78 | 40,415 | — | — |
| 2005-01-04 | $16.64 | $20.88 | 61,138 | — | — |
| 2005-01-03 | $16.59 | $20.80 | 26,600 | — | — |