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
- 1993-03-24 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 | $15.89 | $19.66 | 23,310 | — | — |
| 2005-12-29 | $16.10 | $19.92 | 20,318 | — | — |
| 2005-12-28 | $15.68 | $19.41 | 2,363 | — | — |
| 2005-12-27 | $15.40 | $19.06 | 20,633 | — | — |
| 2005-12-23 | $15.56 | $19.25 | 2,205 | — | — |
| 2005-12-22 | $15.70 | $19.43 | 39,060 | — | — |
| 2005-12-21 | $15.55 | $19.25 | 5,040 | — | — |
| 2005-12-20 | $15.50 | $19.19 | 8,978 | — | — |
| 2005-12-19 | $15.62 | $19.33 | 23,625 | — | — |
| 2005-12-16 | $16.19 | $20.04 | 115,763 | — | — |
| 2005-12-15 | $16.09 | $19.91 | 18,743 | — | — |
| 2005-12-14 | $16.16 | $20.00 | 9,765 | — | — |
| 2005-12-13 | $16.09 | $19.81 | 11,813 | — | — |
| 2005-12-12 | $15.87 | $19.55 | 5,828 | — | — |
| 2005-12-09 | $15.83 | $19.50 | 5,670 | — | — |
| 2005-12-08 | $15.77 | $19.42 | 17,955 | — | — |
| 2005-12-07 | $15.48 | $19.06 | 20,948 | — | — |
| 2005-12-06 | $15.65 | $19.27 | 11,970 | — | — |
| 2005-12-05 | $15.45 | $19.03 | 21,735 | — | — |
| 2005-12-02 | $15.45 | $19.03 | 9,293 | — | — |
| 2005-12-01 | $15.49 | $19.08 | 25,515 | — | — |
| 2005-11-30 | $15.16 | $18.66 | 20,318 | — | — |
| 2005-11-29 | $15.04 | $18.52 | 13,703 | — | — |
| 2005-11-28 | $14.86 | $18.30 | 28,035 | — | — |
| 2005-11-25 | $15.30 | $18.83 | 7,088 | — | — |
| 2005-11-23 | $15.87 | $19.55 | 2,048 | — | — |
| 2005-11-22 | $15.72 | $19.36 | 20,790 | — | — |
| 2005-11-21 | $15.80 | $19.45 | 17,168 | — | — |
| 2005-11-18 | $15.40 | $18.97 | 14,805 | — | — |
| 2005-11-17 | $15.08 | $18.57 | 15,593 | — | — |
| 2005-11-16 | $14.83 | $18.26 | 14,333 | — | — |
| 2005-11-15 | $14.83 | $18.26 | 21,735 | — | — |
| 2005-11-14 | $14.92 | $18.37 | 22,365 | — | — |
| 2005-11-11 | $15.49 | $19.08 | 27,248 | — | — |
| 2005-11-10 | $15.58 | $19.19 | 12,758 | — | — |
| 2005-11-09 | $15.24 | $18.76 | 9,923 | — | — |
| 2005-11-08 | $15.11 | $18.61 | 14,175 | — | — |
| 2005-11-07 | $15.24 | $18.77 | 21,735 | — | — |
| 2005-11-04 | $15.27 | $18.80 | 16,380 | — | — |
| 2005-11-03 | $15.27 | $18.80 | 19,530 | — | — |
| 2005-11-02 | $15.27 | $18.80 | 17,010 | — | — |
| 2005-11-01 | $14.86 | $18.30 | 10,710 | — | — |
| 2005-10-31 | $15.07 | $18.56 | 38,745 | — | — |
| 2005-10-28 | $14.95 | $18.41 | 20,475 | — | — |
| 2005-10-27 | $14.69 | $18.08 | 13,388 | — | — |
| 2005-10-26 | $14.74 | $18.15 | 23,153 | — | — |
| 2005-10-25 | $14.70 | $18.10 | 18,900 | — | — |
| 2005-10-24 | $14.92 | $18.37 | 35,910 | — | — |
| 2005-10-21 | $14.60 | $17.98 | 22,995 | — | — |
| 2005-10-20 | $14.42 | $17.76 | 10,080 | — | — |
| 2005-10-19 | $14.61 | $17.99 | 23,310 | — | — |
| 2005-10-18 | $14.36 | $17.68 | 13,388 | — | — |
| 2005-10-17 | $14.32 | $17.63 | 15,435 | — | — |
| 2005-10-14 | $14.49 | $17.84 | 17,798 | — | — |
| 2005-10-13 | $14.50 | $17.85 | 12,128 | — | — |
| 2005-10-12 | $14.60 | $17.98 | 26,618 | — | — |
| 2005-10-11 | $14.44 | $17.78 | 14,018 | — | — |
| 2005-10-10 | $14.55 | $17.92 | 14,175 | — | — |
| 2005-10-07 | $14.41 | $17.74 | 3,308 | — | — |
| 2005-10-06 | $14.39 | $17.72 | 13,388 | — | — |
| 2005-10-05 | $14.45 | $17.79 | 20,160 | — | — |
| 2005-10-04 | $15.04 | $18.52 | 20,160 | — | — |
| 2005-10-03 | $15.03 | $18.51 | 6,615 | — | — |
| 2005-09-30 | $15.10 | $18.59 | 39,848 | — | — |
| 2005-09-29 | $14.93 | $18.38 | 8,663 | — | — |
| 2005-09-28 | $14.65 | $18.04 | 19,373 | — | — |
| 2005-09-27 | $14.67 | $18.07 | 16,223 | — | — |
| 2005-09-26 | $14.70 | $18.10 | 36,383 | — | — |
| 2005-09-23 | $14.18 | $17.46 | 6,143 | — | — |
| 2005-09-22 | $14.13 | $17.40 | 19,215 | — | — |
| 2005-09-21 | $14.06 | $17.31 | 33,233 | — | — |
| 2005-09-20 | $14.44 | $17.79 | 26,460 | — | — |
| 2005-09-19 | $14.48 | $17.83 | 6,300 | — | — |
| 2005-09-16 | $14.79 | $18.22 | 72,135 | — | — |
| 2005-09-15 | $14.01 | $17.25 | 7,875 | — | — |
| 2005-09-14 | $14.46 | $17.80 | 14,963 | — | — |
| 2005-09-13 | $14.73 | $18.04 | 18,428 | — | — |
| 2005-09-12 | $15.24 | $18.67 | 12,285 | — | — |
| 2005-09-09 | $15.21 | $18.63 | 6,458 | — | — |
| 2005-09-08 | $15.14 | $18.55 | 4,253 | — | — |
| 2005-09-07 | $15.24 | $18.67 | 25,043 | — | — |
| 2005-09-06 | $15.24 | $18.67 | 7,403 | — | — |
| 2005-09-02 | $14.81 | $18.15 | 7,403 | — | — |
| 2005-09-01 | $15.36 | $18.81 | 16,065 | — | — |
| 2005-08-31 | $15.23 | $18.66 | 20,633 | — | — |
| 2005-08-30 | $14.87 | $18.22 | 7,245 | — | — |
| 2005-08-29 | $14.97 | $18.34 | 5,670 | — | — |
| 2005-08-26 | $15.16 | $18.57 | 14,805 | — | — |
| 2005-08-25 | $15.21 | $18.64 | 22,365 | — | — |
| 2005-08-24 | $14.95 | $18.32 | 16,538 | — | — |
| 2005-08-23 | $14.77 | $18.09 | 12,285 | — | — |
| 2005-08-22 | $14.67 | $17.97 | 13,230 | — | — |
| 2005-08-19 | $14.75 | $18.07 | 9,135 | — | — |
| 2005-08-18 | $14.67 | $17.97 | 17,168 | — | — |
| 2005-08-17 | $14.94 | $18.30 | 12,915 | — | — |
| 2005-08-16 | $14.91 | $18.27 | 22,050 | — | — |
| 2005-08-15 | $15.07 | $18.46 | 18,900 | — | — |
| 2005-08-12 | $15.15 | $18.56 | 21,263 | — | — |
| 2005-08-11 | $15.37 | $18.82 | 11,183 | — | — |
| 2005-08-10 | $15.30 | $18.74 | 14,175 | — | — |
| 2005-08-09 | $15.39 | $18.85 | 21,735 | — | — |
| 2005-08-08 | $15.43 | $18.90 | 68,985 | — | — |
| 2005-08-05 | $15.02 | $18.39 | 34,808 | — | — |
| 2005-08-04 | $15.31 | $18.75 | 13,073 | — | — |
| 2005-08-03 | $15.40 | $18.86 | 12,443 | — | — |
| 2005-08-02 | $15.43 | $18.90 | 44,258 | — | — |
| 2005-08-01 | $15.30 | $18.74 | 14,648 | — | — |
| 2005-07-29 | $15.21 | $18.63 | 14,333 | — | — |
| 2005-07-28 | $15.66 | $19.18 | 14,963 | — | — |
| 2005-07-27 | $15.33 | $18.78 | 10,080 | — | — |
| 2005-07-26 | $15.26 | $18.70 | 13,545 | — | — |
| 2005-07-25 | $15.24 | $18.67 | 18,743 | — | — |
| 2005-07-22 | $15.75 | $19.29 | 28,980 | — | — |
| 2005-07-21 | $14.94 | $18.30 | 23,153 | — | — |
| 2005-07-20 | $15.30 | $18.74 | 11,655 | — | — |
| 2005-07-19 | $14.86 | $18.21 | 7,875 | — | — |
| 2005-07-18 | $14.72 | $18.04 | 4,410 | — | — |
| 2005-07-15 | $15.00 | $18.38 | 9,923 | — | — |
| 2005-07-14 | $14.95 | $18.31 | 9,923 | — | — |
| 2005-07-13 | $15.07 | $18.46 | 7,560 | — | — |
| 2005-07-12 | $15.33 | $18.78 | 14,963 | — | — |
| 2005-07-11 | $15.59 | $19.09 | 32,288 | — | — |
| 2005-07-08 | $15.04 | $18.43 | 23,625 | — | — |
| 2005-07-07 | $14.65 | $17.94 | 20,003 | — | — |
| 2005-07-06 | $14.77 | $18.10 | 9,765 | — | — |
| 2005-07-05 | $15.04 | $18.43 | 18,113 | — | — |
| 2005-07-01 | $14.45 | $17.70 | 3,308 | — | — |
| 2005-06-30 | $14.51 | $17.77 | 12,443 | — | — |
| 2005-06-29 | $14.59 | $17.87 | 10,238 | — | — |
| 2005-06-28 | $14.53 | $17.80 | 14,648 | — | — |
| 2005-06-27 | $14.19 | $17.38 | 10,080 | — | — |
| 2005-06-24 | $14.06 | $17.22 | 27,405 | — | — |
| 2005-06-23 | $13.94 | $17.08 | 16,380 | — | — |
| 2005-06-22 | $14.12 | $17.30 | 9,135 | — | — |
| 2005-06-21 | $13.97 | $17.11 | 13,230 | — | — |
| 2005-06-20 | $14.06 | $17.23 | 8,663 | — | — |
| 2005-06-17 | $14.13 | $17.31 | 51,818 | — | — |
| 2005-06-16 | $14.12 | $17.30 | 12,128 | — | — |
| 2005-06-15 | $14.19 | $17.38 | 17,483 | — | — |
| 2005-06-14 | $14.15 | $17.25 | 3,465 | — | — |
| 2005-06-13 | $14.18 | $17.29 | 17,640 | — | — |
| 2005-06-10 | $14.13 | $17.23 | 5,513 | — | — |
| 2005-06-09 | $14.29 | $17.41 | 6,773 | — | — |
| 2005-06-08 | $14.29 | $17.41 | 5,985 | — | — |
| 2005-06-07 | $14.41 | $17.57 | 13,703 | — | — |
| 2005-06-06 | $14.25 | $17.37 | 2,678 | — | — |
| 2005-06-03 | $14.43 | $17.58 | 7,403 | — | — |
| 2005-06-02 | $14.64 | $17.85 | 11,183 | — | — |
| 2005-06-01 | $14.30 | $17.44 | 23,940 | — | — |
| 2005-05-31 | $14.10 | $17.18 | 13,860 | — | — |
| 2005-05-27 | $13.87 | $16.90 | 6,615 | — | — |
| 2005-05-26 | $13.90 | $16.95 | 8,033 | — | — |
| 2005-05-25 | $13.78 | $16.79 | 12,128 | — | — |
| 2005-05-24 | $13.96 | $17.02 | 7,718 | — | — |
| 2005-05-23 | $13.84 | $16.87 | 23,310 | — | — |
| 2005-05-20 | $14.41 | $17.57 | 5,985 | — | — |
| 2005-05-19 | $14.67 | $17.89 | 6,930 | — | — |
| 2005-05-18 | $14.73 | $17.96 | 20,003 | — | — |
| 2005-05-17 | $14.57 | $17.76 | 7,088 | — | — |
| 2005-05-16 | $14.77 | $18.01 | 24,098 | — | — |
| 2005-05-13 | $14.70 | $17.92 | 63,473 | — | — |
| 2005-05-12 | $13.92 | $16.96 | 18,900 | — | — |
| 2005-05-11 | $14.22 | $17.33 | 11,183 | — | — |
| 2005-05-10 | $14.11 | $17.20 | 10,710 | — | — |
| 2005-05-09 | $14.29 | $17.41 | 5,985 | — | — |
| 2005-05-06 | $14.16 | $17.26 | 9,293 | — | — |
| 2005-05-05 | $14.13 | $17.22 | 14,490 | — | — |
| 2005-05-04 | $14.29 | $17.41 | 27,090 | — | — |
| 2005-05-03 | $13.78 | $16.80 | 12,915 | — | — |
| 2005-05-02 | $13.71 | $16.72 | 27,090 | — | — |
| 2005-04-29 | $13.71 | $16.72 | 23,153 | — | — |
| 2005-04-28 | $13.43 | $16.37 | 6,615 | — | — |
| 2005-04-27 | $13.94 | $16.99 | 7,560 | — | — |
| 2005-04-26 | $13.84 | $16.87 | 16,538 | — | — |
| 2005-04-25 | $14.18 | $17.29 | 11,813 | — | — |
| 2005-04-22 | $13.87 | $16.90 | 33,233 | — | — |
| 2005-04-21 | $13.97 | $17.03 | 27,405 | — | — |
| 2005-04-20 | $13.31 | $16.23 | 25,043 | — | — |
| 2005-04-19 | $13.82 | $16.84 | 18,585 | — | — |
| 2005-04-18 | $13.49 | $16.45 | 16,853 | — | — |
| 2005-04-15 | $13.48 | $16.43 | 23,783 | — | — |
| 2005-04-14 | $13.81 | $16.83 | 10,080 | — | — |
| 2005-04-13 | $14.03 | $17.10 | 13,230 | — | — |
| 2005-04-12 | $14.22 | $17.34 | 17,798 | — | — |
| 2005-04-11 | $14.02 | $17.09 | 25,043 | — | — |
| 2005-04-08 | $14.00 | $17.07 | 8,820 | — | — |
| 2005-04-07 | $14.22 | $17.33 | 3,465 | — | — |
| 2005-04-06 | $14.39 | $17.55 | 9,135 | — | — |
| 2005-04-05 | $14.67 | $17.88 | 7,245 | — | — |
| 2005-04-04 | $14.91 | $18.18 | 30,240 | — | — |
| 2005-04-01 | $13.80 | $16.83 | 45,360 | — | — |
| 2005-03-31 | $13.97 | $17.03 | 16,223 | — | — |
| 2005-03-30 | $13.85 | $16.89 | 12,600 | — | — |
| 2005-03-29 | $13.89 | $16.93 | 8,663 | — | — |
| 2005-03-28 | $13.91 | $16.96 | 16,380 | — | — |
| 2005-03-24 | $13.94 | $16.99 | 17,325 | — | — |
| 2005-03-23 | $13.90 | $16.95 | 15,750 | — | — |
| 2005-03-22 | $14.41 | $17.56 | 8,505 | — | — |
| 2005-03-21 | $14.55 | $17.74 | 8,663 | — | — |
| 2005-03-18 | $14.67 | $17.89 | 71,820 | — | — |
| 2005-03-17 | $14.63 | $17.84 | 11,655 | — | — |
| 2005-03-16 | $14.53 | $17.72 | 22,838 | — | — |
| 2005-03-15 | $14.97 | $18.24 | 8,190 | — | — |
| 2005-03-14 | $15.15 | $18.47 | 15,593 | — | — |
| 2005-03-11 | $15.24 | $18.57 | 49,613 | — | — |
| 2005-03-10 | $15.15 | $18.38 | 37,013 | — | — |
| 2005-03-09 | $15.26 | $18.52 | 65,363 | — | — |
| 2005-03-08 | $15.40 | $18.68 | 6,773 | — | — |
| 2005-03-07 | $15.92 | $19.31 | 5,985 | — | — |
| 2005-03-04 | $16.06 | $19.49 | 10,080 | — | — |
| 2005-03-03 | $15.89 | $19.27 | 15,435 | — | — |
| 2005-03-02 | $15.60 | $18.93 | 6,143 | — | — |
| 2005-03-01 | $15.89 | $19.28 | 11,340 | — | — |
| 2005-02-28 | $15.89 | $19.28 | 24,098 | — | — |
| 2005-02-25 | $15.87 | $19.26 | 20,475 | — | — |
| 2005-02-24 | $15.43 | $18.72 | 45,203 | — | — |
| 2005-02-23 | $15.24 | $18.50 | 15,750 | — | — |
| 2005-02-22 | $15.21 | $18.45 | 40,793 | — | — |
| 2005-02-18 | $15.17 | $18.41 | 61,425 | — | — |
| 2005-02-17 | $15.17 | $18.41 | 20,790 | — | — |
| 2005-02-16 | $15.37 | $18.64 | 24,255 | — | — |
| 2005-02-15 | $15.31 | $18.57 | 11,025 | — | — |
| 2005-02-14 | $15.29 | $18.55 | 5,670 | — | — |
| 2005-02-11 | $15.28 | $18.54 | 16,853 | — | — |
| 2005-02-10 | $15.24 | $18.50 | 17,168 | — | — |
| 2005-02-09 | $15.24 | $18.49 | 23,625 | — | — |
| 2005-02-08 | $15.27 | $18.53 | 9,608 | — | — |
| 2005-02-07 | $15.26 | $18.52 | 7,718 | — | — |
| 2005-02-04 | $15.43 | $18.73 | 9,135 | — | — |
| 2005-02-03 | $15.28 | $18.54 | 39,060 | — | — |
| 2005-02-02 | $15.33 | $18.60 | 43,628 | — | — |
| 2005-02-01 | $15.30 | $18.57 | 19,058 | — | — |
| 2005-01-31 | $15.43 | $18.72 | 22,838 | — | — |
| 2005-01-28 | $15.40 | $18.68 | 28,508 | — | — |
| 2005-01-27 | $15.24 | $18.50 | 18,428 | — | — |
| 2005-01-26 | $15.43 | $18.72 | 34,335 | — | — |
| 2005-01-25 | $15.30 | $18.57 | 15,435 | — | — |
| 2005-01-24 | $15.24 | $18.49 | 17,955 | — | — |
| 2005-01-21 | $15.24 | $18.49 | 23,468 | — | — |
| 2005-01-20 | $15.24 | $18.49 | 16,853 | — | — |
| 2005-01-19 | $15.24 | $18.50 | 15,435 | — | — |
| 2005-01-18 | $15.43 | $18.72 | 10,238 | — | — |
| 2005-01-14 | $15.36 | $18.64 | 11,970 | — | — |
| 2005-01-13 | $15.26 | $18.51 | 15,593 | — | — |
| 2005-01-12 | $15.33 | $18.60 | 21,420 | — | — |
| 2005-01-11 | $15.24 | $18.49 | 14,490 | — | — |
| 2005-01-10 | $15.24 | $18.50 | 13,703 | — | — |
| 2005-01-07 | $15.17 | $18.41 | 57,330 | — | — |
| 2005-01-06 | $15.28 | $18.54 | 16,538 | — | — |
| 2005-01-05 | $15.24 | $18.50 | 45,518 | — | — |
| 2005-01-04 | $14.77 | $17.93 | 26,303 | — | — |
| 2005-01-03 | $14.68 | $17.81 | 18,743 | — | — |