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
- 1999-11-16 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 | $18.55 | $20.28 | 136,445 | — | — |
| 2005-12-29 | $18.61 | $20.35 | 63,974 | — | — |
| 2005-12-28 | $18.57 | $20.31 | 61,226 | — | — |
| 2005-12-27 | $18.56 | $20.30 | 107,457 | — | — |
| 2005-12-23 | $18.61 | $20.35 | 100,960 | — | — |
| 2005-12-22 | $18.74 | $20.50 | 120,452 | — | — |
| 2005-12-21 | $18.74 | $20.49 | 97,211 | — | — |
| 2005-12-20 | $18.92 | $20.69 | 79,218 | — | — |
| 2005-12-19 | $19.03 | $20.81 | 90,714 | — | — |
| 2005-12-16 | $19.11 | $20.90 | 90,964 | — | — |
| 2005-12-15 | $18.99 | $20.76 | 54,978 | — | — |
| 2005-12-14 | $19.28 | $21.08 | 48,731 | — | — |
| 2005-12-13 | $19.28 | $21.09 | 111,955 | — | — |
| 2005-12-12 | $19.14 | $20.93 | 87,465 | — | — |
| 2005-12-09 | $18.99 | $20.77 | 77,469 | — | — |
| 2005-12-08 | $18.93 | $20.70 | 190,674 | — | — |
| 2005-12-07 | $18.75 | $20.50 | 139,444 | — | — |
| 2005-12-06 | $18.78 | $20.54 | 200,170 | — | — |
| 2005-12-05 | $18.98 | $20.76 | 98,960 | — | — |
| 2005-12-02 | $18.82 | $20.58 | 185,176 | — | — |
| 2005-12-01 | $18.07 | $19.76 | 674,230 | — | — |
| 2005-11-30 | $17.83 | $19.50 | 134,946 | — | — |
| 2005-11-29 | $17.76 | $19.42 | 173,681 | — | — |
| 2005-11-28 | $17.81 | $19.48 | 256,897 | — | — |
| 2005-11-25 | $17.52 | $19.16 | 64,974 | — | — |
| 2005-11-23 | $17.54 | $19.18 | 202,419 | — | — |
| 2005-11-22 | $17.46 | $19.10 | 107,457 | — | — |
| 2005-11-21 | $17.45 | $19.08 | 114,454 | — | — |
| 2005-11-18 | $17.39 | $19.01 | 128,948 | — | — |
| 2005-11-17 | $17.25 | $18.87 | 306,627 | — | — |
| 2005-11-16 | $17.27 | $18.89 | 79,718 | — | — |
| 2005-11-15 | $17.42 | $19.05 | 101,210 | — | — |
| 2005-11-14 | $17.21 | $18.82 | 108,207 | — | — |
| 2005-11-11 | $17.35 | $18.97 | 94,962 | — | — |
| 2005-11-10 | $17.53 | $19.17 | 94,962 | — | — |
| 2005-11-09 | $17.41 | $19.04 | 200,920 | — | — |
| 2005-11-08 | $17.33 | $18.96 | 110,706 | — | — |
| 2005-11-07 | $17.43 | $19.07 | 141,693 | — | — |
| 2005-11-04 | $17.29 | $18.91 | 92,463 | — | — |
| 2005-11-03 | $17.55 | $19.19 | 283,637 | — | — |
| 2005-11-02 | $17.12 | $18.72 | 332,617 | — | — |
| 2005-11-01 | $16.98 | $18.57 | 241,903 | — | — |
| 2005-10-31 | $17.01 | $18.60 | 468,812 | — | — |
| 2005-10-28 | $17.35 | $18.97 | 206,667 | — | — |
| 2005-10-27 | $16.67 | $18.23 | 241,903 | — | — |
| 2005-10-26 | $16.11 | $17.62 | 154,438 | — | — |
| 2005-10-25 | $16.34 | $17.87 | 61,975 | — | — |
| 2005-10-24 | $16.58 | $18.13 | 99,210 | — | — |
| 2005-10-21 | $16.33 | $17.86 | 129,948 | — | — |
| 2005-10-20 | $16.37 | $17.90 | 61,475 | — | — |
| 2005-10-19 | $16.63 | $18.19 | 135,696 | — | — |
| 2005-10-18 | $16.71 | $18.19 | 184,926 | — | — |
| 2005-10-17 | $16.63 | $18.11 | 98,711 | — | — |
| 2005-10-14 | $16.64 | $18.12 | 254,148 | — | — |
| 2005-10-13 | $16.21 | $17.65 | 222,411 | — | — |
| 2005-10-12 | $16.39 | $17.84 | 126,699 | — | — |
| 2005-10-11 | $16.60 | $18.07 | 351,110 | — | — |
| 2005-10-10 | $16.65 | $18.12 | 112,955 | — | — |
| 2005-10-07 | $16.55 | $18.02 | 461,815 | — | — |
| 2005-10-06 | $16.87 | $18.36 | 249,650 | — | — |
| 2005-10-05 | $16.92 | $18.42 | 321,122 | — | — |
| 2005-10-04 | $16.93 | $18.43 | 205,418 | — | — |
| 2005-10-03 | $16.92 | $18.42 | 98,461 | — | — |
| 2005-09-30 | $16.99 | $18.50 | 68,223 | — | — |
| 2005-09-29 | $16.97 | $18.48 | 205,668 | — | — |
| 2005-09-28 | $17.07 | $18.58 | 327,119 | — | — |
| 2005-09-27 | $17.33 | $18.87 | 234,906 | — | — |
| 2005-09-26 | $17.75 | $19.32 | 188,924 | — | — |
| 2005-09-23 | $17.68 | $19.25 | 196,172 | — | — |
| 2005-09-22 | $17.75 | $19.32 | 166,683 | — | — |
| 2005-09-21 | $17.71 | $19.28 | 112,955 | — | — |
| 2005-09-20 | $17.91 | $19.49 | 205,418 | — | — |
| 2005-09-19 | $17.81 | $19.39 | 152,689 | — | — |
| 2005-09-16 | $17.98 | $19.57 | 252,649 | — | — |
| 2005-09-15 | $18.05 | $19.65 | 355,608 | — | — |
| 2005-09-14 | $18.78 | $20.45 | 403,089 | — | — |
| 2005-09-13 | $18.66 | $20.31 | 429,578 | — | — |
| 2005-09-12 | $19.89 | $21.65 | 106,208 | — | — |
| 2005-09-09 | $19.93 | $21.69 | 157,937 | — | — |
| 2005-09-08 | $19.85 | $21.61 | 472,811 | — | — |
| 2005-09-07 | $19.86 | $21.63 | 133,946 | — | — |
| 2005-09-06 | $20.06 | $21.84 | 61,975 | — | — |
| 2005-09-02 | $19.95 | $21.72 | 110,706 | — | — |
| 2005-09-01 | $19.60 | $21.34 | 78,968 | — | — |
| 2005-08-31 | $19.49 | $21.22 | 91,463 | — | — |
| 2005-08-30 | $19.19 | $20.89 | 52,479 | — | — |
| 2005-08-29 | $19.20 | $20.90 | 68,473 | — | — |
| 2005-08-26 | $19.16 | $20.85 | 57,977 | — | — |
| 2005-08-25 | $19.26 | $20.97 | 100,210 | — | — |
| 2005-08-24 | $19.26 | $20.96 | 82,217 | — | — |
| 2005-08-23 | $18.98 | $20.66 | 47,731 | — | — |
| 2005-08-22 | $19.24 | $20.95 | 73,221 | — | — |
| 2005-08-19 | $19.29 | $21.00 | 70,722 | — | — |
| 2005-08-18 | $19.23 | $20.93 | 221,162 | — | — |
| 2005-08-17 | $19.08 | $20.77 | 192,673 | — | — |
| 2005-08-16 | $19.19 | $20.89 | 74,220 | — | — |
| 2005-08-15 | $19.36 | $21.08 | 169,182 | — | — |
| 2005-08-12 | $19.20 | $20.91 | 184,426 | — | — |
| 2005-08-11 | $19.02 | $20.70 | 349,360 | — | — |
| 2005-08-10 | $18.82 | $20.49 | 386,595 | — | — |
| 2005-08-09 | $18.90 | $20.58 | 113,954 | — | — |
| 2005-08-08 | $18.95 | $20.63 | 182,677 | — | — |
| 2005-08-05 | $18.95 | $20.63 | 93,463 | — | — |
| 2005-08-04 | $19.03 | $20.71 | 431,827 | — | — |
| 2005-08-03 | $19.58 | $21.31 | 106,957 | — | — |
| 2005-08-02 | $19.34 | $21.05 | 60,976 | — | — |
| 2005-08-01 | $19.32 | $21.03 | 96,711 | — | — |
| 2005-07-29 | $19.22 | $20.92 | 150,440 | — | — |
| 2005-07-28 | $19.31 | $21.02 | 228,409 | — | — |
| 2005-07-27 | $19.19 | $20.89 | 68,723 | — | — |
| 2005-07-26 | $19.05 | $20.74 | 116,953 | — | — |
| 2005-07-25 | $19.12 | $20.82 | 43,733 | — | — |
| 2005-07-22 | $19.11 | $20.80 | 206,667 | — | — |
| 2005-07-21 | $19.24 | $20.95 | 183,926 | — | — |
| 2005-07-20 | $18.88 | $20.55 | 359,856 | — | — |
| 2005-07-19 | $18.46 | $20.09 | 84,716 | — | — |
| 2005-07-18 | $18.66 | $20.31 | 101,709 | — | — |
| 2005-07-15 | $18.79 | $20.45 | 92,213 | — | — |
| 2005-07-14 | $18.74 | $20.40 | 61,226 | — | — |
| 2005-07-13 | $18.96 | $20.64 | 155,438 | — | — |
| 2005-07-12 | $19.19 | $20.89 | 72,971 | — | — |
| 2005-07-11 | $19.12 | $20.81 | 64,224 | — | — |
| 2005-07-08 | $18.95 | $20.63 | 62,975 | — | — |
| 2005-07-07 | $19.00 | $20.69 | 118,453 | — | — |
| 2005-07-06 | $19.04 | $20.72 | 59,476 | — | — |
| 2005-07-05 | $19.24 | $20.95 | 92,463 | — | — |
| 2005-07-01 | $19.50 | $21.22 | 46,232 | — | — |
| 2005-06-30 | $19.77 | $21.52 | 97,711 | — | — |
| 2005-06-29 | $19.60 | $21.33 | 44,482 | — | — |
| 2005-06-28 | $19.86 | $21.63 | 115,954 | — | — |
| 2005-06-27 | $19.53 | $21.26 | 79,718 | — | — |
| 2005-06-24 | $19.34 | $21.06 | 39,734 | — | — |
| 2005-06-23 | $19.43 | $21.15 | 137,945 | — | — |
| 2005-06-22 | $19.69 | $21.43 | 125,450 | — | — |
| 2005-06-21 | $20.00 | $21.77 | 90,464 | — | — |
| 2005-06-20 | $20.13 | $21.91 | 61,475 | — | — |
| 2005-06-17 | $20.50 | $22.32 | 108,707 | — | — |
| 2005-06-16 | $20.12 | $21.90 | 88,715 | — | — |
| 2005-06-15 | $19.90 | $21.66 | 195,422 | — | — |
| 2005-06-14 | $20.04 | $21.82 | 67,973 | — | — |
| 2005-06-13 | $20.09 | $21.87 | 79,718 | — | — |
| 2005-06-10 | $19.86 | $21.62 | 57,227 | — | — |
| 2005-06-09 | $19.97 | $21.74 | 76,719 | — | — |
| 2005-06-08 | $19.86 | $21.62 | 48,980 | — | — |
| 2005-06-07 | $20.21 | $22.00 | 108,707 | — | — |
| 2005-06-06 | $19.88 | $21.65 | 76,220 | — | — |
| 2005-06-03 | $19.71 | $21.46 | 482,557 | — | — |
| 2005-06-02 | $19.82 | $21.57 | 96,212 | — | — |
| 2005-06-01 | $20.01 | $21.79 | 65,724 | — | — |
| 2005-05-31 | $19.94 | $21.70 | 207,417 | — | — |
| 2005-05-27 | $20.09 | $21.87 | 49,480 | — | — |
| 2005-05-26 | $20.16 | $21.95 | 82,217 | — | — |
| 2005-05-25 | $20.10 | $21.88 | 97,211 | — | — |
| 2005-05-24 | $20.18 | $21.97 | 54,978 | — | — |
| 2005-05-23 | $20.04 | $21.82 | 75,470 | — | — |
| 2005-05-20 | $19.94 | $21.70 | 40,234 | — | — |
| 2005-05-19 | $20.13 | $21.91 | 95,212 | — | — |
| 2005-05-18 | $20.10 | $21.88 | 56,477 | — | — |
| 2005-05-17 | $19.78 | $21.53 | 139,444 | — | — |
| 2005-05-16 | $19.60 | $21.34 | 117,203 | — | — |
| 2005-05-13 | $19.51 | $21.24 | 281,387 | — | — |
| 2005-05-12 | $19.89 | $21.65 | 76,469 | — | — |
| 2005-05-11 | $20.05 | $21.83 | 316,873 | — | — |
| 2005-05-10 | $20.08 | $21.86 | 157,937 | — | — |
| 2005-05-09 | $20.42 | $22.23 | 135,946 | — | — |
| 2005-05-06 | $20.53 | $22.35 | 357,357 | — | — |
| 2005-05-05 | $20.54 | $22.37 | 244,152 | — | — |
| 2005-05-04 | $21.02 | $22.88 | 267,393 | — | — |
| 2005-05-03 | $20.57 | $22.39 | 173,681 | — | — |
| 2005-05-02 | $20.66 | $22.49 | 167,933 | — | — |
| 2005-04-29 | $20.57 | $22.40 | 100,960 | — | — |
| 2005-04-28 | $20.56 | $22.39 | 135,946 | — | — |
| 2005-04-27 | $20.05 | $21.83 | 104,208 | — | — |
| 2005-04-26 | $20.23 | $22.03 | 103,709 | — | — |
| 2005-04-25 | $20.11 | $21.90 | 92,963 | — | — |
| 2005-04-22 | $20.18 | $21.97 | 97,211 | — | — |
| 2005-04-21 | $20.24 | $22.03 | 114,204 | — | — |
| 2005-04-20 | $20.04 | $21.82 | 142,443 | — | — |
| 2005-04-19 | $20.09 | $21.74 | 321,871 | — | — |
| 2005-04-18 | $20.06 | $21.71 | 245,902 | — | — |
| 2005-04-15 | $19.88 | $21.51 | 150,440 | — | — |
| 2005-04-14 | $19.73 | $21.35 | 171,931 | — | — |
| 2005-04-13 | $20.04 | $21.69 | 137,695 | — | — |
| 2005-04-12 | $20.22 | $21.88 | 162,435 | — | — |
| 2005-04-11 | $20.25 | $21.91 | 202,419 | — | — |
| 2005-04-08 | $19.82 | $21.45 | 126,449 | — | — |
| 2005-04-07 | $19.86 | $21.49 | 165,184 | — | — |
| 2005-04-06 | $19.57 | $21.18 | 447,571 | — | — |
| 2005-04-05 | $19.32 | $20.91 | 177,179 | — | — |
| 2005-04-04 | $19.01 | $20.57 | 428,329 | — | — |
| 2005-04-01 | $18.69 | $20.22 | 526,789 | — | — |
| 2005-03-31 | $18.82 | $20.36 | 1,877,749 | — | — |
| 2005-03-30 | $19.92 | $21.56 | 98,461 | — | — |
| 2005-03-29 | $19.88 | $21.51 | 219,162 | — | — |
| 2005-03-28 | $20.07 | $21.72 | 206,917 | — | — |
| 2005-03-24 | $20.12 | $21.77 | 258,896 | — | — |
| 2005-03-23 | $20.01 | $21.65 | 272,391 | — | — |
| 2005-03-22 | $20.57 | $22.26 | 229,158 | — | — |
| 2005-03-21 | $20.81 | $22.52 | 73,721 | — | — |
| 2005-03-18 | $20.93 | $22.65 | 68,223 | — | — |
| 2005-03-17 | $21.12 | $22.85 | 160,186 | — | — |
| 2005-03-16 | $20.95 | $22.67 | 377,599 | — | — |
| 2005-03-15 | $20.94 | $22.67 | 631,497 | — | — |
| 2005-03-14 | $20.83 | $22.54 | 455,318 | — | — |
| 2005-03-11 | $20.71 | $22.41 | 130,948 | — | — |
| 2005-03-10 | $20.71 | $22.42 | 122,201 | — | — |
| 2005-03-09 | $20.59 | $22.29 | 134,446 | — | — |
| 2005-03-08 | $20.57 | $22.26 | 93,962 | — | — |
| 2005-03-07 | $20.60 | $22.29 | 73,221 | — | — |
| 2005-03-04 | $20.86 | $22.58 | 78,968 | — | — |
| 2005-03-03 | $20.86 | $22.58 | 120,952 | — | — |
| 2005-03-02 | $20.79 | $22.50 | 233,906 | — | — |
| 2005-03-01 | $21.11 | $22.84 | 206,417 | — | — |
| 2005-02-28 | $20.81 | $22.52 | 170,182 | — | — |
| 2005-02-25 | $20.76 | $22.47 | 158,437 | — | — |
| 2005-02-24 | $20.77 | $22.48 | 48,731 | — | — |
| 2005-02-23 | $20.84 | $22.55 | 125,950 | — | — |
| 2005-02-22 | $20.82 | $22.54 | 107,207 | — | — |
| 2005-02-18 | $20.76 | $22.47 | 61,226 | — | — |
| 2005-02-17 | $20.75 | $22.45 | 102,959 | — | — |
| 2005-02-16 | $20.70 | $22.40 | 76,969 | — | — |
| 2005-02-15 | $21.14 | $22.88 | 112,705 | — | — |
| 2005-02-14 | $21.04 | $22.77 | 74,720 | — | — |
| 2005-02-11 | $20.99 | $22.71 | 100,460 | — | — |
| 2005-02-10 | $20.78 | $22.49 | 164,934 | — | — |
| 2005-02-09 | $20.86 | $22.58 | 90,714 | — | — |
| 2005-02-08 | $20.64 | $22.33 | 123,950 | — | — |
| 2005-02-07 | $20.58 | $22.27 | 205,918 | — | — |
| 2005-02-04 | $20.75 | $22.46 | 292,883 | — | — |
| 2005-02-03 | $20.78 | $22.49 | 173,681 | — | — |
| 2005-02-02 | $20.46 | $22.15 | 102,959 | — | — |
| 2005-02-01 | $20.33 | $22.00 | 310,876 | — | — |
| 2005-01-31 | $19.78 | $21.41 | 107,457 | — | — |
| 2005-01-28 | $19.66 | $21.28 | 474,060 | — | — |
| 2005-01-27 | $19.74 | $21.37 | 341,863 | — | — |
| 2005-01-26 | $19.91 | $21.55 | 284,886 | — | — |
| 2005-01-25 | $19.63 | $21.24 | 318,123 | — | — |
| 2005-01-24 | $19.93 | $21.57 | 174,930 | — | — |
| 2005-01-21 | $19.68 | $21.29 | 106,457 | — | — |
| 2005-01-20 | $19.77 | $21.39 | 359,856 | — | — |
| 2005-01-19 | $19.63 | $21.24 | 137,445 | — | — |
| 2005-01-18 | $19.61 | $21.22 | 336,865 | — | — |
| 2005-01-14 | $19.35 | $20.94 | 166,433 | — | — |
| 2005-01-13 | $19.41 | $21.00 | 152,939 | — | — |
| 2005-01-12 | $19.60 | $21.21 | 127,199 | — | — |
| 2005-01-11 | $19.49 | $21.09 | 184,926 | — | — |
| 2005-01-10 | $19.71 | $21.33 | 146,691 | — | — |
| 2005-01-07 | $19.63 | $21.24 | 157,187 | — | — |
| 2005-01-06 | $19.43 | $21.03 | 286,136 | — | — |
| 2005-01-05 | $19.65 | $21.26 | 222,661 | — | — |
| 2005-01-04 | $19.93 | $21.57 | 176,929 | — | — |
| 2005-01-03 | $20.34 | $22.01 | 155,688 | — | — |