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
- 1999-02-11 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 | $17.20 | $17.20 | 1,860 | — | — |
| 2005-12-29 | $16.80 | $16.80 | 150 | — | — |
| 2005-12-28 | $16.90 | $16.90 | 630 | — | — |
| 2005-12-27 | $16.30 | $16.30 | 2,840 | — | — |
| 2005-12-23 | $16.00 | $16.00 | 3,390 | — | — |
| 2005-12-22 | $16.00 | $16.00 | 4,440 | — | — |
| 2005-12-21 | $16.00 | $16.00 | 1,870 | — | — |
| 2005-12-20 | $16.20 | $16.20 | 3,700 | — | — |
| 2005-12-19 | $16.70 | $16.70 | 400 | — | — |
| 2005-12-16 | $16.50 | $16.50 | 1,530 | — | — |
| 2005-12-15 | $18.00 | $18.00 | 6,360 | — | — |
| 2005-12-14 | $18.00 | $18.00 | 8,100 | — | — |
| 2005-12-13 | $17.50 | $17.50 | 2,940 | — | — |
| 2005-12-12 | $16.50 | $16.50 | 720 | — | — |
| 2005-12-09 | $16.10 | $16.10 | 200 | — | — |
| 2005-12-08 | $16.00 | $16.00 | 520 | — | — |
| 2005-12-07 | $14.70 | $14.70 | 250 | — | — |
| 2005-12-06 | $16.00 | $16.00 | 200 | — | — |
| 2005-12-05 | $16.00 | $16.00 | 1,420 | — | — |
| 2005-12-02 | $15.50 | $15.50 | 800 | — | — |
| 2005-12-01 | $15.50 | $15.50 | 2,060 | — | — |
| 2005-11-30 | $15.00 | $15.00 | 300 | — | — |
| 2005-11-29 | $15.00 | $15.00 | 1,860 | — | — |
| 2005-11-28 | $14.00 | $14.00 | 3,290 | — | — |
| 2005-11-25 | $14.10 | $14.10 | 260 | — | — |
| 2005-11-23 | $13.20 | $13.20 | 780 | — | — |
| 2005-11-22 | $13.80 | $13.80 | 900 | — | — |
| 2005-11-21 | $13.80 | $13.80 | 5,350 | — | — |
| 2005-11-18 | $13.80 | $13.80 | 4,780 | — | — |
| 2005-11-17 | $14.50 | $14.50 | 60 | — | — |
| 2005-11-16 | $14.90 | $14.90 | 770 | — | — |
| 2005-11-15 | $14.70 | $14.70 | 970 | — | — |
| 2005-11-14 | $14.70 | $14.70 | 270 | — | — |
| 2005-11-11 | $14.60 | $14.60 | 300 | — | — |
| 2005-11-10 | $14.50 | $14.50 | 1,550 | — | — |
| 2005-11-09 | $14.50 | $14.50 | 950 | — | — |
| 2005-11-08 | $14.50 | $14.50 | 850 | — | — |
| 2005-11-07 | $14.70 | $14.70 | 1,280 | — | — |
| 2005-11-04 | $15.00 | $15.00 | 1,220 | — | — |
| 2005-11-03 | $15.00 | $15.00 | 30 | — | — |
| 2005-11-02 | $15.40 | $15.40 | 3,930 | — | — |
| 2005-11-01 | $15.20 | $15.20 | 1,400 | — | — |
| 2005-10-31 | $16.00 | $16.00 | 300 | — | — |
| 2005-10-28 | $14.60 | $14.60 | 430 | — | — |
| 2005-10-27 | $15.00 | $15.00 | 150 | — | — |
| 2005-10-26 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-25 | $15.00 | $15.00 | 1,080 | — | — |
| 2005-10-24 | $14.50 | $14.50 | 2,600 | — | — |
| 2005-10-21 | $15.10 | $15.10 | 3,760 | — | — |
| 2005-10-20 | $16.50 | $16.50 | 600 | — | — |
| 2005-10-19 | $16.50 | $16.50 | 620 | — | — |
| 2005-10-18 | $16.50 | $16.50 | 1,330 | — | — |
| 2005-10-17 | $17.00 | $17.00 | 640 | — | — |
| 2005-10-14 | $16.80 | $16.80 | 730 | — | — |
| 2005-10-13 | $17.00 | $17.00 | 120 | — | — |
| 2005-10-12 | $17.00 | $17.00 | 1,300 | — | — |
| 2005-10-11 | $16.50 | $16.50 | 3,810 | — | — |
| 2005-10-10 | $14.60 | $14.60 | 760 | — | — |
| 2005-10-07 | $14.20 | $14.20 | 200 | — | — |
| 2005-10-06 | $14.20 | $14.20 | 460 | — | — |
| 2005-10-05 | $15.00 | $15.00 | 1,100 | — | — |
| 2005-10-04 | $16.30 | $16.30 | 200 | — | — |
| 2005-10-03 | $17.00 | $17.00 | 1,890 | — | — |
| 2005-09-30 | $16.60 | $16.60 | 150 | — | — |
| 2005-09-29 | $17.00 | $17.00 | 3,900 | — | — |
| 2005-09-28 | $14.80 | $14.80 | 6,630 | — | — |
| 2005-09-27 | $13.70 | $13.70 | 1,410 | — | — |
| 2005-09-26 | $14.00 | $14.00 | 9,600 | — | — |
| 2005-09-23 | $14.50 | $14.50 | 5,140 | — | — |
| 2005-09-22 | $15.50 | $15.50 | 50 | — | — |
| 2005-09-21 | $16.30 | $16.30 | 130 | — | — |
| 2005-09-20 | $15.50 | $15.50 | 650 | — | — |
| 2005-09-19 | $16.50 | $16.50 | 270 | — | — |
| 2005-09-16 | $16.50 | $16.50 | 450 | — | — |
| 2005-09-15 | $17.50 | $17.50 | 6,680 | — | — |
| 2005-09-14 | $15.30 | $15.30 | 400 | — | — |
| 2005-09-13 | $15.30 | $15.30 | 280 | — | — |
| 2005-09-12 | $15.60 | $15.60 | 270 | — | — |
| 2005-09-09 | $15.60 | $15.60 | 980 | — | — |
| 2005-09-08 | $15.50 | $15.50 | 500 | — | — |
| 2005-09-07 | $15.00 | $15.00 | 50 | — | — |
| 2005-09-06 | $15.00 | $15.00 | 1,270 | — | — |
| 2005-09-02 | $16.50 | $16.50 | 20 | — | — |
| 2005-09-01 | $16.50 | $16.50 | 350 | — | — |
| 2005-08-31 | $16.00 | $16.00 | 500 | — | — |
| 2005-08-30 | $16.00 | $16.00 | 690 | — | — |
| 2005-08-29 | $15.50 | $15.50 | 0 | — | — |
| 2005-08-26 | $15.50 | $15.50 | 50 | — | — |
| 2005-08-25 | $15.30 | $15.30 | 180 | — | — |
| 2005-08-24 | $16.00 | $16.00 | 0 | — | — |
| 2005-08-23 | $16.00 | $16.00 | 2,520 | — | — |
| 2005-08-22 | $15.30 | $15.30 | 1,620 | — | — |
| 2005-08-19 | $15.80 | $15.80 | 570 | — | — |
| 2005-08-18 | $14.70 | $14.70 | 500 | — | — |
| 2005-08-17 | $14.60 | $14.60 | 140 | — | — |
| 2005-08-16 | $14.60 | $14.60 | 2,800 | — | — |
| 2005-08-15 | $14.80 | $14.80 | 1,050 | — | — |
| 2005-08-12 | $14.80 | $14.80 | 310 | — | — |
| 2005-08-11 | $15.20 | $15.20 | 330 | — | — |
| 2005-08-10 | $15.80 | $15.80 | 1,490 | — | — |
| 2005-08-09 | $14.60 | $14.60 | 1,100 | — | — |
| 2005-08-08 | $15.10 | $15.10 | 190 | — | — |
| 2005-08-05 | $15.90 | $15.90 | 2,210 | — | — |
| 2005-08-04 | $14.60 | $14.60 | 2,110 | — | — |
| 2005-08-03 | $15.00 | $15.00 | 1,410 | — | — |
| 2005-08-02 | $15.50 | $15.50 | 300 | — | — |
| 2005-08-01 | $15.80 | $15.80 | 690 | — | — |
| 2005-07-29 | $16.50 | $16.50 | 1,170 | — | — |
| 2005-07-28 | $16.50 | $16.50 | 890 | — | — |
| 2005-07-27 | $16.00 | $16.00 | 980 | — | — |
| 2005-07-26 | $15.30 | $15.30 | 2,020 | — | — |
| 2005-07-25 | $15.10 | $15.10 | 1,360 | — | — |
| 2005-07-22 | $15.40 | $15.40 | 160 | — | — |
| 2005-07-21 | $15.40 | $15.40 | 1,340 | — | — |
| 2005-07-20 | $15.00 | $15.00 | 620 | — | — |
| 2005-07-19 | $15.50 | $15.50 | 530 | — | — |
| 2005-07-18 | $16.00 | $16.00 | 1,190 | — | — |
| 2005-07-15 | $18.10 | $18.10 | 30 | — | — |
| 2005-07-14 | $16.30 | $16.30 | 2,500 | — | — |
| 2005-07-13 | $18.50 | $18.50 | 350 | — | — |
| 2005-07-12 | $18.00 | $18.00 | 120 | — | — |
| 2005-07-11 | $18.60 | $18.60 | 2,540 | — | — |
| 2005-07-08 | $17.20 | $17.20 | 1,140 | — | — |
| 2005-07-07 | $15.50 | $15.50 | 370 | — | — |
| 2005-07-06 | $16.00 | $16.00 | 390 | — | — |
| 2005-07-05 | $15.00 | $15.00 | 1,250 | — | — |
| 2005-07-01 | $15.10 | $15.10 | 560 | — | — |
| 2005-06-30 | $14.50 | $14.50 | 620 | — | — |
| 2005-06-29 | $14.50 | $14.50 | 3,890 | — | — |
| 2005-06-28 | $14.90 | $14.90 | 870 | — | — |
| 2005-06-27 | $15.50 | $15.50 | 220 | — | — |
| 2005-06-24 | $15.50 | $15.50 | 450 | — | — |
| 2005-06-23 | $16.00 | $16.00 | 730 | — | — |
| 2005-06-22 | $16.10 | $16.10 | 1,200 | — | — |
| 2005-06-21 | $16.00 | $16.00 | 10 | — | — |
| 2005-06-20 | $15.50 | $15.50 | 480 | — | — |
| 2005-06-17 | $15.00 | $15.00 | 1,020 | — | — |
| 2005-06-16 | $14.70 | $14.70 | 980 | — | — |
| 2005-06-15 | $16.00 | $16.00 | 1,900 | — | — |
| 2005-06-14 | $16.00 | $16.00 | 3,360 | — | — |
| 2005-06-13 | $17.00 | $17.00 | 800 | — | — |
| 2005-06-10 | $17.00 | $17.00 | 1,210 | — | — |
| 2005-06-09 | $17.50 | $17.50 | 760 | — | — |
| 2005-06-08 | $18.00 | $18.00 | 800 | — | — |
| 2005-06-07 | $17.50 | $17.50 | 230 | — | — |
| 2005-06-06 | $17.50 | $17.50 | 450 | — | — |
| 2005-06-03 | $18.50 | $18.50 | 2,110 | — | — |
| 2005-06-02 | $18.50 | $18.50 | 1,220 | — | — |
| 2005-06-01 | $18.50 | $18.50 | 450 | — | — |
| 2005-05-31 | $18.00 | $18.00 | 800 | — | — |
| 2005-05-27 | $17.50 | $17.50 | 100 | — | — |
| 2005-05-26 | $18.00 | $18.00 | 1,870 | — | — |
| 2005-05-25 | $18.50 | $18.50 | 350 | — | — |
| 2005-05-24 | $18.00 | $18.00 | 400 | — | — |
| 2005-05-23 | $18.00 | $18.00 | 0 | — | — |
| 2005-05-20 | $18.00 | $18.00 | 640 | — | — |
| 2005-05-19 | $18.50 | $18.50 | 1,020 | — | — |
| 2005-05-18 | $18.80 | $18.80 | 720 | — | — |
| 2005-05-17 | $18.50 | $18.50 | 1,610 | — | — |
| 2005-05-16 | $18.60 | $18.60 | 740 | — | — |
| 2005-05-13 | $19.40 | $19.40 | 1,000 | — | — |
| 2005-05-12 | $19.30 | $19.30 | 1,880 | — | — |
| 2005-05-11 | $19.30 | $19.30 | 50 | — | — |
| 2005-05-10 | $19.50 | $19.50 | 800 | — | — |
| 2005-05-09 | $19.20 | $19.20 | 1,310 | — | — |
| 2005-05-06 | $19.00 | $19.00 | 690 | — | — |
| 2005-05-05 | $17.70 | $17.70 | 1,150 | — | — |
| 2005-05-04 | $18.70 | $18.70 | 1,190 | — | — |
| 2005-05-03 | $18.70 | $18.70 | 900 | — | — |
| 2005-05-02 | $17.00 | $17.00 | 450 | — | — |
| 2005-04-29 | $16.90 | $16.90 | 480 | — | — |
| 2005-04-28 | $16.90 | $16.90 | 740 | — | — |
| 2005-04-27 | $16.90 | $16.90 | 750 | — | — |
| 2005-04-26 | $17.00 | $17.00 | 100 | — | — |
| 2005-04-25 | $17.00 | $17.00 | 320 | — | — |
| 2005-04-22 | $15.90 | $15.90 | 250 | — | — |
| 2005-04-21 | $15.90 | $15.90 | 130 | — | — |
| 2005-04-20 | $15.80 | $15.80 | 1,300 | — | — |
| 2005-04-19 | $15.70 | $15.70 | 1,270 | — | — |
| 2005-04-18 | $15.70 | $15.70 | 3,180 | — | — |
| 2005-04-15 | $16.40 | $16.40 | 300 | — | — |
| 2005-04-14 | $16.50 | $16.50 | 50 | — | — |
| 2005-04-13 | $16.50 | $16.50 | 1,070 | — | — |
| 2005-04-12 | $17.50 | $17.50 | 180 | — | — |
| 2005-04-11 | $16.50 | $16.50 | 960 | — | — |
| 2005-04-08 | $18.00 | $18.00 | 50 | — | — |
| 2005-04-07 | $18.00 | $18.00 | 0 | — | — |
| 2005-04-06 | $18.00 | $18.00 | 150 | — | — |
| 2005-04-05 | $18.50 | $18.50 | 0 | — | — |
| 2005-04-04 | $18.50 | $18.50 | 450 | — | — |
| 2005-04-01 | $19.50 | $19.50 | 30 | — | — |
| 2005-03-31 | $19.50 | $19.50 | 0 | — | — |
| 2005-03-30 | $19.50 | $19.50 | 200 | — | — |
| 2005-03-29 | $20.20 | $20.20 | 1,490 | — | — |
| 2005-03-28 | $20.80 | $20.80 | 20 | — | — |
| 2005-03-24 | $20.80 | $20.80 | 40 | — | — |
| 2005-03-23 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-22 | $20.80 | $20.80 | 570 | — | — |
| 2005-03-21 | $21.00 | $21.00 | 2,960 | — | — |
| 2005-03-18 | $20.00 | $20.00 | 2,890 | — | — |
| 2005-03-17 | $19.50 | $19.50 | 6,520 | — | — |
| 2005-03-16 | $18.60 | $18.60 | 3,790 | — | — |
| 2005-03-15 | $18.00 | $18.00 | 4,150 | — | — |
| 2005-03-14 | $18.00 | $18.00 | 1,990 | — | — |
| 2005-03-11 | $16.60 | $16.60 | 3,080 | — | — |
| 2005-03-10 | $18.00 | $18.00 | 2,800 | — | — |
| 2005-03-09 | $17.70 | $17.70 | 410 | — | — |
| 2005-03-08 | $18.00 | $18.00 | 1,960 | — | — |
| 2005-03-07 | $18.00 | $18.00 | 550 | — | — |
| 2005-03-04 | $18.20 | $18.20 | 11,620 | — | — |
| 2005-03-03 | $18.40 | $18.40 | 710 | — | — |
| 2005-03-02 | $18.10 | $18.10 | 450 | — | — |
| 2005-03-01 | $18.10 | $18.10 | 260 | — | — |
| 2005-02-28 | $18.50 | $18.50 | 1,700 | — | — |
| 2005-02-25 | $18.50 | $18.50 | 820 | — | — |
| 2005-02-24 | $19.00 | $19.00 | 1,990 | — | — |
| 2005-02-23 | $18.50 | $18.50 | 30 | — | — |
| 2005-02-22 | $18.50 | $18.50 | 240 | — | — |
| 2005-02-18 | $18.50 | $18.50 | 330 | — | — |
| 2005-02-17 | $18.50 | $18.50 | 560 | — | — |
| 2005-02-16 | $18.50 | $18.50 | 1,200 | — | — |
| 2005-02-15 | $19.00 | $19.00 | 1,500 | — | — |
| 2005-02-14 | $19.00 | $19.00 | 1,090 | — | — |
| 2005-02-11 | $19.80 | $19.80 | 290 | — | — |
| 2005-02-10 | $19.50 | $19.50 | 3,930 | — | — |
| 2005-02-09 | $19.60 | $19.60 | 100 | — | — |
| 2005-02-08 | $19.00 | $19.00 | 2,090 | — | — |
| 2005-02-07 | $19.60 | $19.60 | 2,360 | — | — |
| 2005-02-04 | $19.80 | $19.80 | 820 | — | — |
| 2005-02-03 | $19.60 | $19.60 | 650 | — | — |
| 2005-02-02 | $19.80 | $19.80 | 1,940 | — | — |
| 2005-02-01 | $19.60 | $19.60 | 960 | — | — |
| 2005-01-31 | $20.00 | $20.00 | 1,590 | — | — |
| 2005-01-28 | $19.80 | $19.80 | 300 | — | — |
| 2005-01-27 | $20.00 | $20.00 | 0 | — | — |
| 2005-01-26 | $20.00 | $20.00 | 100 | — | — |
| 2005-01-25 | $20.00 | $20.00 | 2,350 | — | — |
| 2005-01-24 | $20.00 | $20.00 | 3,340 | — | — |
| 2005-01-21 | $20.00 | $20.00 | 570 | — | — |
| 2005-01-20 | $19.50 | $19.50 | 1,130 | — | — |
| 2005-01-19 | $19.30 | $19.30 | 200 | — | — |
| 2005-01-18 | $20.00 | $20.00 | 1,570 | — | — |
| 2005-01-14 | $20.00 | $20.00 | 2,460 | — | — |
| 2005-01-13 | $20.00 | $20.00 | 3,580 | — | — |
| 2005-01-12 | $20.30 | $20.30 | 2,020 | — | — |
| 2005-01-11 | $20.00 | $20.00 | 840 | — | — |
| 2005-01-10 | $20.30 | $20.30 | 2,610 | — | — |
| 2005-01-07 | $19.00 | $19.00 | 1,740 | — | — |
| 2005-01-06 | $19.00 | $19.00 | 860 | — | — |
| 2005-01-05 | $18.60 | $18.60 | 2,170 | — | — |
| 2005-01-04 | $18.50 | $18.50 | 1,910 | — | — |
| 2005-01-03 | $19.50 | $19.50 | 850 | — | — |