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
- 1999-10-28 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 | $16.90 | $16.90 | 4,246 | — | — |
| 2005-12-29 | $16.90 | $16.90 | 878 | — | — |
| 2005-12-28 | $16.90 | $16.90 | 1,903 | — | — |
| 2005-12-27 | $16.62 | $16.62 | 439 | — | — |
| 2005-12-23 | $16.90 | $16.90 | 439 | — | — |
| 2005-12-22 | $16.90 | $16.90 | 1,171 | — | — |
| 2005-12-21 | $17.08 | $17.08 | 2,050 | — | — |
| 2005-12-20 | $16.90 | $16.90 | 732 | — | — |
| 2005-12-19 | $16.90 | $16.90 | 3,660 | — | — |
| 2005-12-16 | $17.08 | $17.08 | 293 | — | — |
| 2005-12-15 | $17.08 | $17.08 | 732 | — | — |
| 2005-12-14 | $16.80 | $16.80 | 3,660 | — | — |
| 2005-12-13 | $16.80 | $16.80 | 2,489 | — | — |
| 2005-12-12 | $16.32 | $16.32 | 2,489 | — | — |
| 2005-12-09 | $16.29 | $16.29 | 586 | — | — |
| 2005-12-08 | $16.31 | $16.31 | 0 | — | — |
| 2005-12-07 | $16.31 | $16.31 | 586 | — | — |
| 2005-12-06 | $16.32 | $16.32 | 2,343 | — | — |
| 2005-12-05 | $16.32 | $16.32 | 0 | — | — |
| 2005-12-02 | $16.32 | $16.32 | 5,564 | — | — |
| 2005-12-01 | $16.27 | $16.27 | 2,928 | — | — |
| 2005-11-30 | $16.13 | $16.13 | 439 | — | — |
| 2005-11-29 | $15.83 | $15.83 | 1,318 | — | — |
| 2005-11-28 | $15.28 | $15.28 | 1,903 | — | — |
| 2005-11-25 | $15.66 | $15.66 | 2,782 | — | — |
| 2005-11-23 | $15.71 | $15.71 | 146 | — | — |
| 2005-11-22 | $15.68 | $15.68 | 878 | — | — |
| 2005-11-21 | $15.30 | $15.30 | 1,171 | — | — |
| 2005-11-18 | $15.66 | $15.66 | 1,318 | — | — |
| 2005-11-17 | $15.27 | $15.27 | 439 | — | — |
| 2005-11-16 | $15.71 | $15.71 | 878 | — | — |
| 2005-11-15 | $15.37 | $15.37 | 1,464 | — | — |
| 2005-11-14 | $15.57 | $15.57 | 0 | — | — |
| 2005-11-11 | $15.57 | $15.57 | 732 | — | — |
| 2005-11-10 | $15.66 | $15.66 | 2,050 | — | — |
| 2005-11-09 | $15.37 | $15.37 | 0 | — | — |
| 2005-11-08 | $15.37 | $15.37 | 439 | — | — |
| 2005-11-07 | $15.65 | $15.65 | 1,318 | — | — |
| 2005-11-04 | $15.71 | $15.71 | 439 | — | — |
| 2005-11-03 | $15.70 | $15.70 | 1,464 | — | — |
| 2005-11-02 | $15.71 | $15.71 | 2,635 | — | — |
| 2005-11-01 | $15.71 | $15.71 | 1,171 | — | — |
| 2005-10-31 | $15.71 | $15.71 | 2,196 | — | — |
| 2005-10-28 | $15.70 | $15.70 | 2,196 | — | — |
| 2005-10-27 | $15.83 | $15.83 | 2,196 | — | — |
| 2005-10-26 | $15.29 | $15.29 | 2,489 | — | — |
| 2005-10-25 | $15.29 | $15.29 | 8,931 | — | — |
| 2005-10-24 | $15.20 | $15.20 | 2,489 | — | — |
| 2005-10-21 | $15.14 | $15.14 | 6,003 | — | — |
| 2005-10-20 | $15.03 | $15.03 | 586 | — | — |
| 2005-10-19 | $15.03 | $15.03 | 1,171 | — | — |
| 2005-10-18 | $14.68 | $14.68 | 4,539 | — | — |
| 2005-10-17 | $14.68 | $14.68 | 586 | — | — |
| 2005-10-14 | $14.32 | $14.32 | 1,464 | — | — |
| 2005-10-13 | $14.32 | $14.32 | 878 | — | — |
| 2005-10-12 | $14.04 | $14.04 | 0 | — | — |
| 2005-10-11 | $14.04 | $14.04 | 1,611 | — | — |
| 2005-10-10 | $14.91 | $14.91 | 0 | — | — |
| 2005-10-07 | $14.91 | $14.91 | 439 | — | — |
| 2005-10-06 | $14.51 | $14.51 | 146 | — | — |
| 2005-10-05 | $14.45 | $14.45 | 293 | — | — |
| 2005-10-04 | $14.68 | $14.68 | 586 | — | — |
| 2005-10-03 | $14.67 | $14.67 | 0 | — | — |
| 2005-09-30 | $14.67 | $14.67 | 1,611 | — | — |
| 2005-09-29 | $14.36 | $14.36 | 4,832 | — | — |
| 2005-09-28 | $14.55 | $14.55 | 0 | — | — |
| 2005-09-27 | $14.55 | $14.55 | 146 | — | — |
| 2005-09-26 | $14.28 | $14.28 | 2,782 | — | — |
| 2005-09-23 | $14.34 | $14.34 | 146 | — | — |
| 2005-09-22 | $14.66 | $14.66 | 1,757 | — | — |
| 2005-09-21 | $14.47 | $14.47 | 878 | — | — |
| 2005-09-20 | $14.48 | $14.48 | 293 | — | — |
| 2005-09-19 | $14.53 | $14.53 | 0 | — | — |
| 2005-09-16 | $14.53 | $14.53 | 293 | — | — |
| 2005-09-15 | $14.92 | $14.92 | 878 | — | — |
| 2005-09-14 | $14.92 | $14.92 | 0 | — | — |
| 2005-09-13 | $14.92 | $14.92 | 0 | — | — |
| 2005-09-12 | $14.92 | $14.92 | 0 | — | — |
| 2005-09-09 | $14.92 | $14.92 | 293 | — | — |
| 2005-09-08 | $14.92 | $14.92 | 293 | — | — |
| 2005-09-07 | $14.86 | $14.86 | 9,370 | — | — |
| 2005-09-06 | $14.92 | $14.92 | 1,903 | — | — |
| 2005-09-02 | $14.49 | $14.49 | 586 | — | — |
| 2005-09-01 | $14.49 | $14.49 | 0 | — | — |
| 2005-08-31 | $14.49 | $14.49 | 0 | — | — |
| 2005-08-30 | $14.49 | $14.49 | 3,660 | — | — |
| 2005-08-29 | $14.94 | $14.94 | 732 | — | — |
| 2005-08-26 | $14.68 | $14.68 | 1,464 | — | — |
| 2005-08-25 | $14.53 | $14.53 | 586 | — | — |
| 2005-08-24 | $14.96 | $14.96 | 146 | — | — |
| 2005-08-23 | $14.85 | $14.85 | 586 | — | — |
| 2005-08-22 | $14.48 | $14.48 | 0 | — | — |
| 2005-08-19 | $14.48 | $14.48 | 1,318 | — | — |
| 2005-08-18 | $14.38 | $14.38 | 0 | — | — |
| 2005-08-17 | $14.38 | $14.38 | 878 | — | — |
| 2005-08-16 | $14.48 | $14.48 | 0 | — | — |
| 2005-08-15 | $14.48 | $14.48 | 0 | — | — |
| 2005-08-12 | $14.48 | $14.48 | 0 | — | — |
| 2005-08-11 | $14.48 | $14.48 | 1,318 | — | — |
| 2005-08-10 | $14.48 | $14.48 | 0 | — | — |
| 2005-08-09 | $14.48 | $14.48 | 293 | — | — |
| 2005-08-08 | $14.48 | $14.48 | 293 | — | — |
| 2005-08-05 | $14.48 | $14.48 | 0 | — | — |
| 2005-08-04 | $14.48 | $14.48 | 0 | — | — |
| 2005-08-03 | $14.48 | $14.48 | 586 | — | — |
| 2005-08-02 | $14.48 | $14.48 | 586 | — | — |
| 2005-08-01 | $14.48 | $14.48 | 8,199 | — | — |
| 2005-07-29 | $14.20 | $14.20 | 2,782 | — | — |
| 2005-07-28 | $14.12 | $14.12 | 1,171 | — | — |
| 2005-07-27 | $13.87 | $13.87 | 1,025 | — | — |
| 2005-07-26 | $13.87 | $13.87 | 146,117 | — | — |
| 2005-07-25 | $14.01 | $14.01 | 732 | — | — |
| 2005-07-22 | $14.30 | $14.30 | 439 | — | — |
| 2005-07-21 | $13.84 | $13.84 | 4,978 | — | — |
| 2005-07-20 | $13.84 | $13.84 | 5,564 | — | — |
| 2005-07-19 | $13.83 | $13.83 | 21,669 | — | — |
| 2005-07-18 | $13.50 | $13.50 | 1,611 | — | — |
| 2005-07-15 | $13.56 | $13.56 | 11,713 | — | — |
| 2005-07-14 | $13.66 | $13.66 | 22,401 | — | — |
| 2005-07-13 | $13.63 | $13.63 | 0 | — | — |
| 2005-07-12 | $13.63 | $13.63 | 6,442 | — | — |
| 2005-07-11 | $13.66 | $13.66 | 6,442 | — | — |
| 2005-07-08 | $13.66 | $13.66 | 11,127 | — | — |
| 2005-07-07 | $13.66 | $13.66 | 1,903 | — | — |
| 2005-07-06 | $13.66 | $13.66 | 3,367 | — | — |
| 2005-07-05 | $13.80 | $13.80 | 1,757 | — | — |
| 2005-07-01 | $14.00 | $14.00 | 3,807 | — | — |
| 2005-06-30 | $14.17 | $14.17 | 5,564 | — | — |
| 2005-06-29 | $13.66 | $13.66 | 6,149 | — | — |
| 2005-06-28 | $13.65 | $13.65 | 3,221 | — | — |
| 2005-06-27 | $13.49 | $13.49 | 2,050 | — | — |
| 2005-06-24 | $13.65 | $13.65 | 2,343 | — | — |
| 2005-06-23 | $13.66 | $13.66 | 0 | — | — |
| 2005-06-22 | $13.66 | $13.66 | 0 | — | — |
| 2005-06-21 | $13.66 | $13.66 | 3,807 | — | — |
| 2005-06-20 | $13.49 | $13.49 | 6,881 | — | — |
| 2005-06-17 | $12.98 | $12.98 | 3,807 | — | — |
| 2005-06-16 | $13.32 | $13.32 | 0 | — | — |
| 2005-06-15 | $13.32 | $13.32 | 293 | — | — |
| 2005-06-14 | $13.65 | $13.65 | 3,514 | — | — |
| 2005-06-13 | $13.65 | $13.65 | 4,246 | — | — |
| 2005-06-10 | $13.65 | $13.65 | 2,343 | — | — |
| 2005-06-09 | $13.66 | $13.66 | 0 | — | — |
| 2005-06-08 | $13.66 | $13.66 | 0 | — | — |
| 2005-06-07 | $13.66 | $13.66 | 293 | — | — |
| 2005-06-06 | $13.83 | $13.83 | 10,249 | — | — |
| 2005-06-03 | $13.80 | $13.80 | 2,196 | — | — |
| 2005-06-02 | $13.83 | $13.83 | 2,343 | — | — |
| 2005-06-01 | $14.24 | $14.24 | 732 | — | — |
| 2005-05-31 | $14.00 | $14.00 | 2,635 | — | — |
| 2005-05-27 | $14.30 | $14.30 | 2,196 | — | — |
| 2005-05-26 | $13.63 | $13.63 | 293 | — | — |
| 2005-05-25 | $13.64 | $13.64 | 3,514 | — | — |
| 2005-05-24 | $13.79 | $13.79 | 0 | — | — |
| 2005-05-23 | $13.79 | $13.79 | 0 | — | — |
| 2005-05-20 | $13.79 | $13.79 | 732 | — | — |
| 2005-05-19 | $14.00 | $14.00 | 2,050 | — | — |
| 2005-05-18 | $14.04 | $14.04 | 293 | — | — |
| 2005-05-17 | $14.07 | $14.07 | 3,221 | — | — |
| 2005-05-16 | $14.27 | $14.27 | 1,757 | — | — |
| 2005-05-13 | $14.00 | $14.00 | 16,984 | — | — |
| 2005-05-12 | $13.93 | $13.93 | 0 | — | — |
| 2005-05-11 | $13.93 | $13.93 | 2,489 | — | — |
| 2005-05-10 | $13.66 | $13.66 | 732 | — | — |
| 2005-05-09 | $13.63 | $13.63 | 1,903 | — | — |
| 2005-05-06 | $14.00 | $14.00 | 2,196 | — | — |
| 2005-05-05 | $14.17 | $14.17 | 0 | — | — |
| 2005-05-04 | $14.17 | $14.17 | 2,928 | — | — |
| 2005-05-03 | $14.05 | $14.05 | 4,392 | — | — |
| 2005-05-02 | $14.00 | $14.00 | 1,903 | — | — |
| 2005-04-29 | $14.25 | $14.25 | 5,124 | — | — |
| 2005-04-28 | $14.12 | $14.12 | 3,953 | — | — |
| 2005-04-27 | $14.34 | $14.34 | 1,318 | — | — |
| 2005-04-26 | $13.93 | $13.93 | 0 | — | — |
| 2005-04-25 | $13.93 | $13.93 | 0 | — | — |
| 2005-04-22 | $13.93 | $13.93 | 586 | — | — |
| 2005-04-21 | $14.00 | $14.00 | 439 | — | — |
| 2005-04-20 | $14.00 | $14.00 | 732 | — | — |
| 2005-04-19 | $13.66 | $13.66 | 0 | — | — |
| 2005-04-18 | $13.66 | $13.66 | 439 | — | — |
| 2005-04-15 | $13.66 | $13.66 | 146 | — | — |
| 2005-04-14 | $13.63 | $13.63 | 732 | — | — |
| 2005-04-13 | $13.59 | $13.59 | 4,832 | — | — |
| 2005-04-12 | $13.66 | $13.66 | 1,757 | — | — |
| 2005-04-11 | $13.69 | $13.69 | 146 | — | — |
| 2005-04-08 | $14.34 | $14.34 | 0 | — | — |
| 2005-04-07 | $14.34 | $14.34 | 1,611 | — | — |
| 2005-04-06 | $14.34 | $14.34 | 2,050 | — | — |
| 2005-04-05 | $14.34 | $14.34 | 0 | — | — |
| 2005-04-04 | $14.34 | $14.34 | 0 | — | — |
| 2005-04-01 | $14.34 | $14.34 | 0 | — | — |
| 2005-03-31 | $14.34 | $14.34 | 5,124 | — | — |
| 2005-03-30 | $14.47 | $14.47 | 146 | — | — |
| 2005-03-29 | $13.66 | $13.66 | 439 | — | — |
| 2005-03-28 | $13.66 | $13.66 | 586 | — | — |
| 2005-03-24 | $13.83 | $13.83 | 1,611 | — | — |
| 2005-03-23 | $14.00 | $14.00 | 293 | — | — |
| 2005-03-22 | $14.00 | $14.00 | 293 | — | — |
| 2005-03-21 | $14.20 | $14.20 | 0 | — | — |
| 2005-03-18 | $14.20 | $14.20 | 2,928 | — | — |
| 2005-03-17 | $13.67 | $13.67 | 2,635 | — | — |
| 2005-03-16 | $13.89 | $13.89 | 1,318 | — | — |
| 2005-03-15 | $13.90 | $13.90 | 2,489 | — | — |
| 2005-03-14 | $13.83 | $13.83 | 9,809 | — | — |
| 2005-03-11 | $13.99 | $13.99 | 732 | — | — |
| 2005-03-10 | $14.08 | $14.08 | 0 | — | — |
| 2005-03-09 | $14.08 | $14.08 | 3,514 | — | — |
| 2005-03-08 | $14.14 | $14.14 | 586 | — | — |
| 2005-03-07 | $14.16 | $14.16 | 878 | — | — |
| 2005-03-04 | $13.87 | $13.87 | 0 | — | — |
| 2005-03-03 | $13.87 | $13.87 | 1,757 | — | — |
| 2005-03-02 | $13.66 | $13.66 | 878 | — | — |
| 2005-03-01 | $13.93 | $13.93 | 25,475 | — | — |
| 2005-02-28 | $14.00 | $14.00 | 6,149 | — | — |
| 2005-02-25 | $14.14 | $14.14 | 2,782 | — | — |
| 2005-02-24 | $14.01 | $14.01 | 5,417 | — | — |
| 2005-02-23 | $13.57 | $13.57 | 9,809 | — | — |
| 2005-02-22 | $13.52 | $13.52 | 4,832 | — | — |
| 2005-02-18 | $13.66 | $13.66 | 1,611 | — | — |
| 2005-02-17 | $13.37 | $13.37 | 7,467 | — | — |
| 2005-02-16 | $13.13 | $13.13 | 7,906 | — | — |
| 2005-02-15 | $13.44 | $13.44 | 8,492 | — | — |
| 2005-02-14 | $13.46 | $13.46 | 5,417 | — | — |
| 2005-02-11 | $13.39 | $13.39 | 2,196 | — | — |
| 2005-02-10 | $13.41 | $13.41 | 146 | — | — |
| 2005-02-09 | $13.43 | $13.43 | 4,978 | — | — |
| 2005-02-08 | $13.50 | $13.50 | 146 | — | — |
| 2005-02-07 | $13.50 | $13.50 | 1,025 | — | — |
| 2005-02-04 | $13.52 | $13.52 | 1,903 | — | — |
| 2005-02-03 | $13.57 | $13.57 | 4,978 | — | — |
| 2005-02-02 | $13.32 | $13.32 | 439 | — | — |
| 2005-02-01 | $13.56 | $13.56 | 1,903 | — | — |
| 2005-01-31 | $13.66 | $13.66 | 1,464 | — | — |
| 2005-01-28 | $12.94 | $12.94 | 1,025 | — | — |
| 2005-01-27 | $13.49 | $13.49 | 0 | — | — |
| 2005-01-26 | $13.49 | $13.49 | 9,370 | — | — |
| 2005-01-25 | $12.91 | $12.91 | 293 | — | — |
| 2005-01-24 | $12.98 | $12.98 | 4,978 | — | — |
| 2005-01-21 | $12.98 | $12.98 | 0 | — | — |
| 2005-01-20 | $12.98 | $12.98 | 15,373 | — | — |
| 2005-01-19 | $12.87 | $12.87 | 8,638 | — | — |
| 2005-01-18 | $13.11 | $13.11 | 4,832 | — | — |
| 2005-01-14 | $13.03 | $13.03 | 23,279 | — | — |
| 2005-01-13 | $13.08 | $13.08 | 34,260 | — | — |
| 2005-01-12 | $13.18 | $13.18 | 0 | — | — |
| 2005-01-11 | $13.18 | $13.18 | 6,881 | — | — |
| 2005-01-10 | $13.46 | $13.46 | 0 | — | — |
| 2005-01-07 | $13.46 | $13.46 | 0 | — | — |
| 2005-01-06 | $13.46 | $13.46 | 5,710 | — | — |
| 2005-01-05 | $13.59 | $13.59 | 146 | — | — |
| 2005-01-04 | $13.57 | $13.57 | 8,931 | — | — |
| 2005-01-03 | $13.46 | $13.46 | 6,296 | — | — |