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
- 1990-03-23 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 | $17.13 | $31.89 | 118,619 | — | — |
| 2005-12-29 | $17.15 | $31.93 | 71,481 | — | — |
| 2005-12-28 | $17.20 | $32.02 | 158,580 | — | — |
| 2005-12-27 | $17.17 | $31.97 | 131,142 | — | — |
| 2005-12-23 | $17.27 | $32.16 | 56,003 | — | — |
| 2005-12-22 | $17.15 | $31.93 | 121,433 | — | — |
| 2005-12-21 | $17.04 | $31.72 | 116,508 | — | — |
| 2005-12-20 | $17.16 | $31.94 | 145,776 | — | — |
| 2005-12-19 | $17.28 | $32.18 | 150,138 | — | — |
| 2005-12-16 | $17.37 | $32.34 | 124,247 | — | — |
| 2005-12-15 | $17.23 | $32.09 | 110,176 | — | — |
| 2005-12-14 | $17.39 | $32.38 | 140,569 | — | — |
| 2005-12-13 | $17.36 | $32.33 | 133,675 | — | — |
| 2005-12-12 | $17.32 | $32.25 | 111,020 | — | — |
| 2005-12-09 | $17.41 | $32.42 | 104,829 | — | — |
| 2005-12-08 | $17.28 | $32.17 | 132,971 | — | — |
| 2005-12-07 | $17.31 | $32.24 | 231,327 | — | — |
| 2005-12-06 | $17.31 | $32.24 | 189,959 | — | — |
| 2005-12-05 | $17.47 | $32.53 | 231,468 | — | — |
| 2005-12-02 | $17.58 | $32.74 | 158,158 | — | — |
| 2005-12-01 | $17.70 | $32.96 | 460,825 | — | — |
| 2005-11-30 | $17.50 | $32.59 | 257,359 | — | — |
| 2005-11-29 | $17.57 | $32.42 | 106,799 | — | — |
| 2005-11-28 | $17.41 | $32.13 | 122,418 | — | — |
| 2005-11-25 | $17.55 | $32.39 | 55,440 | — | — |
| 2005-11-23 | $17.45 | $32.20 | 81,893 | — | — |
| 2005-11-22 | $17.52 | $32.33 | 161,676 | — | — |
| 2005-11-21 | $17.40 | $32.12 | 191,084 | — | — |
| 2005-11-18 | $17.44 | $32.18 | 203,045 | — | — |
| 2005-11-17 | $17.45 | $32.20 | 211,346 | — | — |
| 2005-11-16 | $17.25 | $31.83 | 158,017 | — | — |
| 2005-11-15 | $17.48 | $32.25 | 157,314 | — | — |
| 2005-11-14 | $17.54 | $32.37 | 113,834 | — | — |
| 2005-11-11 | $17.79 | $32.83 | 112,427 | — | — |
| 2005-11-10 | $17.73 | $32.72 | 155,766 | — | — |
| 2005-11-09 | $17.55 | $32.38 | 93,150 | — | — |
| 2005-11-08 | $17.48 | $32.25 | 81,049 | — | — |
| 2005-11-07 | $17.55 | $32.39 | 150,841 | — | — |
| 2005-11-04 | $17.48 | $32.25 | 149,856 | — | — |
| 2005-11-03 | $17.40 | $32.11 | 184,752 | — | — |
| 2005-11-02 | $17.55 | $32.38 | 274,244 | — | — |
| 2005-11-01 | $17.24 | $31.82 | 297,039 | — | — |
| 2005-10-31 | $17.23 | $31.79 | 443,659 | — | — |
| 2005-10-28 | $16.97 | $31.32 | 252,293 | — | — |
| 2005-10-27 | $16.77 | $30.95 | 187,566 | — | — |
| 2005-10-26 | $16.76 | $30.93 | 308,999 | — | — |
| 2005-10-25 | $16.53 | $30.51 | 334,890 | — | — |
| 2005-10-24 | $16.80 | $31.00 | 437,890 | — | — |
| 2005-10-21 | $16.49 | $30.44 | 406,652 | — | — |
| 2005-10-20 | $16.06 | $29.64 | 350,227 | — | — |
| 2005-10-19 | $15.96 | $29.46 | 327,995 | — | — |
| 2005-10-18 | $15.68 | $28.95 | 279,028 | — | — |
| 2005-10-17 | $15.81 | $29.18 | 286,767 | — | — |
| 2005-10-14 | $15.95 | $29.43 | 302,949 | — | — |
| 2005-10-13 | $15.85 | $29.25 | 282,686 | — | — |
| 2005-10-12 | $15.76 | $29.09 | 411,295 | — | — |
| 2005-10-11 | $15.66 | $28.89 | 144,228 | — | — |
| 2005-10-10 | $15.95 | $29.44 | 246,383 | — | — |
| 2005-10-07 | $15.99 | $29.51 | 137,896 | — | — |
| 2005-10-06 | $15.99 | $29.51 | 278,184 | — | — |
| 2005-10-05 | $15.95 | $29.43 | 364,861 | — | — |
| 2005-10-04 | $15.96 | $29.46 | 181,797 | — | — |
| 2005-10-03 | $16.62 | $30.66 | 249,901 | — | — |
| 2005-09-30 | $16.27 | $30.03 | 201,215 | — | — |
| 2005-09-29 | $16.34 | $30.15 | 85,692 | — | — |
| 2005-09-28 | $16.15 | $29.81 | 114,538 | — | — |
| 2005-09-27 | $16.19 | $29.88 | 185,315 | — | — |
| 2005-09-26 | $16.25 | $29.99 | 112,709 | — | — |
| 2005-09-23 | $16.32 | $30.13 | 108,628 | — | — |
| 2005-09-22 | $16.21 | $29.92 | 147,464 | — | — |
| 2005-09-21 | $16.13 | $29.77 | 198,542 | — | — |
| 2005-09-20 | $16.35 | $30.18 | 218,804 | — | — |
| 2005-09-19 | $16.42 | $30.30 | 100,045 | — | — |
| 2005-09-16 | $16.69 | $30.81 | 173,918 | — | — |
| 2005-09-15 | $16.44 | $30.34 | 134,800 | — | — |
| 2005-09-14 | $16.35 | $30.18 | 131,986 | — | — |
| 2005-09-13 | $16.32 | $30.13 | 698,203 | — | — |
| 2005-09-12 | $16.35 | $30.18 | 165,897 | — | — |
| 2005-09-09 | $16.42 | $30.30 | 155,766 | — | — |
| 2005-09-08 | $16.39 | $30.24 | 196,009 | — | — |
| 2005-09-07 | $16.55 | $30.55 | 112,427 | — | — |
| 2005-09-06 | $16.62 | $30.66 | 264,957 | — | — |
| 2005-09-02 | $16.60 | $30.64 | 65,430 | — | — |
| 2005-09-01 | $16.69 | $30.79 | 125,935 | — | — |
| 2005-08-31 | $16.77 | $30.95 | 271,570 | — | — |
| 2005-08-30 | $16.55 | $30.26 | 139,444 | — | — |
| 2005-08-29 | $16.67 | $30.46 | 203,467 | — | — |
| 2005-08-26 | $16.61 | $30.36 | 216,834 | — | — |
| 2005-08-25 | $16.82 | $30.75 | 93,713 | — | — |
| 2005-08-24 | $16.79 | $30.70 | 100,748 | — | — |
| 2005-08-23 | $17.01 | $31.09 | 137,474 | — | — |
| 2005-08-22 | $17.02 | $31.11 | 94,979 | — | — |
| 2005-08-19 | $17.04 | $31.15 | 265,238 | — | — |
| 2005-08-18 | $16.64 | $30.41 | 115,523 | — | — |
| 2005-08-17 | $16.71 | $30.54 | 81,893 | — | — |
| 2005-08-16 | $16.74 | $30.61 | 126,639 | — | — |
| 2005-08-15 | $16.94 | $30.96 | 157,877 | — | — |
| 2005-08-12 | $16.91 | $30.92 | 120,166 | — | — |
| 2005-08-11 | $17.26 | $31.54 | 356,137 | — | — |
| 2005-08-10 | $16.88 | $30.85 | 118,900 | — | — |
| 2005-08-09 | $16.81 | $30.72 | 100,326 | — | — |
| 2005-08-08 | $16.78 | $30.67 | 174,058 | — | — |
| 2005-08-05 | $17.05 | $31.17 | 592,952 | — | — |
| 2005-08-04 | $16.57 | $30.30 | 82,878 | — | — |
| 2005-08-03 | $16.84 | $30.79 | 99,341 | — | — |
| 2005-08-02 | $16.66 | $30.45 | 208,673 | — | — |
| 2005-08-01 | $16.79 | $30.69 | 105,251 | — | — |
| 2005-07-29 | $16.74 | $30.59 | 134,378 | — | — |
| 2005-07-28 | $16.76 | $30.63 | 79,783 | — | — |
| 2005-07-27 | $16.74 | $30.61 | 101,311 | — | — |
| 2005-07-26 | $16.91 | $30.92 | 182,501 | — | — |
| 2005-07-25 | $16.78 | $30.67 | 143,243 | — | — |
| 2005-07-22 | $16.96 | $31.01 | 143,384 | — | — |
| 2005-07-21 | $16.95 | $30.98 | 173,495 | — | — |
| 2005-07-20 | $17.24 | $31.52 | 163,646 | — | — |
| 2005-07-19 | $17.13 | $31.31 | 116,086 | — | — |
| 2005-07-18 | $17.16 | $31.36 | 103,281 | — | — |
| 2005-07-15 | $17.33 | $31.67 | 93,009 | — | — |
| 2005-07-14 | $17.41 | $31.83 | 147,323 | — | — |
| 2005-07-13 | $17.40 | $31.80 | 181,375 | — | — |
| 2005-07-12 | $17.44 | $31.88 | 240,755 | — | — |
| 2005-07-11 | $17.12 | $31.30 | 158,440 | — | — |
| 2005-07-08 | $17.05 | $31.17 | 167,023 | — | — |
| 2005-07-07 | $16.95 | $30.98 | 143,102 | — | — |
| 2005-07-06 | $16.94 | $30.96 | 227,106 | — | — |
| 2005-07-05 | $17.01 | $31.10 | 310,547 | — | — |
| 2005-07-01 | $16.93 | $30.95 | 302,386 | — | — |
| 2005-06-30 | $16.62 | $30.37 | 161,394 | — | — |
| 2005-06-29 | $16.60 | $30.35 | 244,835 | — | — |
| 2005-06-28 | $16.44 | $30.05 | 264,253 | — | — |
| 2005-06-27 | $16.33 | $29.85 | 198,683 | — | — |
| 2005-06-24 | $16.22 | $29.65 | 522,456 | — | — |
| 2005-06-23 | $16.64 | $30.43 | 118,478 | — | — |
| 2005-06-22 | $16.81 | $30.72 | 149,856 | — | — |
| 2005-06-21 | $16.89 | $30.88 | 147,183 | — | — |
| 2005-06-20 | $16.86 | $30.83 | 71,340 | — | — |
| 2005-06-17 | $16.91 | $30.92 | 70,214 | — | — |
| 2005-06-16 | $16.88 | $30.85 | 101,171 | — | — |
| 2005-06-15 | $16.70 | $30.53 | 113,131 | — | — |
| 2005-06-14 | $16.49 | $30.14 | 198,401 | — | — |
| 2005-06-13 | $16.76 | $30.65 | 218,382 | — | — |
| 2005-06-10 | $16.59 | $30.33 | 253,982 | — | — |
| 2005-06-09 | $16.64 | $30.41 | 101,311 | — | — |
| 2005-06-08 | $16.68 | $30.49 | 151,967 | — | — |
| 2005-06-07 | $16.67 | $30.48 | 161,535 | — | — |
| 2005-06-06 | $16.91 | $30.92 | 112,005 | — | — |
| 2005-06-03 | $16.79 | $30.70 | 184,471 | — | — |
| 2005-06-02 | $17.08 | $31.23 | 101,030 | — | — |
| 2005-06-01 | $17.15 | $31.35 | 114,538 | — | — |
| 2005-05-31 | $16.96 | $31.00 | 952,044 | — | — |
| 2005-05-27 | $17.06 | $31.18 | 117,211 | — | — |
| 2005-05-26 | $16.99 | $31.05 | 83,722 | — | — |
| 2005-05-25 | $17.08 | $30.95 | 90,758 | — | — |
| 2005-05-24 | $17.16 | $31.07 | 92,446 | — | — |
| 2005-05-23 | $17.26 | $31.27 | 78,094 | — | — |
| 2005-05-20 | $17.24 | $31.23 | 114,679 | — | — |
| 2005-05-19 | $17.45 | $31.61 | 97,512 | — | — |
| 2005-05-18 | $17.38 | $31.47 | 72,466 | — | — |
| 2005-05-17 | $17.16 | $31.09 | 90,617 | — | — |
| 2005-05-16 | $17.07 | $30.92 | 94,698 | — | — |
| 2005-05-13 | $16.73 | $30.30 | 160,972 | — | — |
| 2005-05-12 | $16.59 | $30.06 | 135,644 | — | — |
| 2005-05-11 | $16.89 | $30.60 | 88,788 | — | — |
| 2005-05-10 | $16.89 | $30.60 | 130,860 | — | — |
| 2005-05-09 | $16.81 | $30.46 | 146,901 | — | — |
| 2005-05-06 | $16.92 | $30.65 | 111,583 | — | — |
| 2005-05-05 | $17.04 | $30.86 | 114,397 | — | — |
| 2005-05-04 | $16.89 | $30.58 | 280,576 | — | — |
| 2005-05-03 | $17.05 | $30.88 | 154,542 | — | — |
| 2005-05-02 | $16.93 | $30.67 | 107,559 | — | — |
| 2005-04-29 | $16.78 | $30.39 | 144,495 | — | — |
| 2005-04-28 | $16.56 | $30.00 | 129,721 | — | — |
| 2005-04-27 | $16.75 | $30.34 | 210,094 | — | — |
| 2005-04-26 | $16.72 | $30.29 | 166,657 | — | — |
| 2005-04-25 | $16.82 | $30.46 | 248,803 | — | — |
| 2005-04-22 | $16.52 | $29.93 | 276,875 | — | — |
| 2005-04-21 | $16.56 | $30.00 | 251,611 | — | — |
| 2005-04-20 | $16.76 | $30.35 | 147,007 | — | — |
| 2005-04-19 | $17.00 | $30.78 | 213,936 | — | — |
| 2005-04-18 | $16.85 | $30.53 | 211,867 | — | — |
| 2005-04-15 | $16.70 | $30.26 | 468,353 | — | — |
| 2005-04-14 | $17.05 | $30.88 | 301,401 | — | — |
| 2005-04-13 | $17.50 | $31.69 | 164,441 | — | — |
| 2005-04-12 | $17.81 | $32.27 | 119,526 | — | — |
| 2005-04-11 | $17.60 | $31.87 | 83,772 | — | — |
| 2005-04-08 | $17.77 | $32.18 | 63,235 | — | — |
| 2005-04-07 | $17.96 | $32.52 | 98,546 | — | — |
| 2005-04-06 | $17.89 | $32.40 | 101,501 | — | — |
| 2005-04-05 | $17.66 | $31.98 | 130,755 | — | — |
| 2005-04-04 | $17.69 | $32.05 | 144,495 | — | — |
| 2005-04-01 | $17.56 | $31.81 | 256,043 | — | — |
| 2005-03-31 | $17.45 | $31.60 | 164,145 | — | — |
| 2005-03-30 | $17.47 | $31.64 | 151,587 | — | — |
| 2005-03-29 | $17.39 | $31.51 | 113,764 | — | — |
| 2005-03-28 | $17.16 | $31.08 | 57,916 | — | — |
| 2005-03-24 | $17.06 | $30.89 | 65,895 | — | — |
| 2005-03-23 | $17.27 | $31.29 | 86,727 | — | — |
| 2005-03-22 | $17.24 | $31.22 | 66,190 | — | — |
| 2005-03-21 | $17.22 | $31.19 | 124,254 | — | — |
| 2005-03-18 | $17.48 | $31.65 | 48,608 | — | — |
| 2005-03-17 | $17.50 | $31.69 | 37,084 | — | — |
| 2005-03-16 | $17.58 | $31.85 | 46,688 | — | — |
| 2005-03-15 | $17.63 | $31.94 | 83,772 | — | — |
| 2005-03-14 | $17.82 | $32.28 | 140,063 | — | — |
| 2005-03-11 | $17.65 | $31.97 | 92,636 | — | — |
| 2005-03-10 | $17.70 | $32.06 | 139,176 | — | — |
| 2005-03-09 | $17.54 | $31.78 | 82,294 | — | — |
| 2005-03-08 | $17.83 | $32.29 | 46,540 | — | — |
| 2005-03-07 | $17.87 | $32.36 | 72,100 | — | — |
| 2005-03-04 | $17.81 | $32.27 | 84,215 | — | — |
| 2005-03-03 | $17.60 | $31.87 | 89,386 | — | — |
| 2005-03-02 | $17.84 | $32.04 | 73,282 | — | — |
| 2005-03-01 | $17.71 | $31.80 | 140,211 | — | — |
| 2005-02-28 | $17.59 | $31.59 | 138,881 | — | — |
| 2005-02-25 | $17.64 | $31.68 | 69,440 | — | — |
| 2005-02-24 | $17.50 | $31.42 | 76,532 | — | — |
| 2005-02-23 | $17.45 | $31.33 | 75,498 | — | — |
| 2005-02-22 | $17.60 | $31.61 | 105,195 | — | — |
| 2005-02-18 | $17.83 | $32.03 | 62,496 | — | — |
| 2005-02-17 | $17.90 | $32.15 | 113,912 | — | — |
| 2005-02-16 | $17.94 | $32.22 | 86,579 | — | — |
| 2005-02-15 | $17.93 | $32.20 | 86,727 | — | — |
| 2005-02-14 | $17.97 | $32.27 | 108,297 | — | — |
| 2005-02-11 | $17.98 | $32.28 | 79,783 | — | — |
| 2005-02-10 | $17.98 | $32.30 | 91,602 | — | — |
| 2005-02-09 | $18.00 | $32.33 | 102,979 | — | — |
| 2005-02-08 | $18.13 | $32.56 | 144,791 | — | — |
| 2005-02-07 | $18.06 | $32.43 | 104,161 | — | — |
| 2005-02-04 | $17.88 | $32.11 | 139,324 | — | — |
| 2005-02-03 | $17.86 | $32.08 | 193,990 | — | — |
| 2005-02-02 | $17.98 | $32.30 | 199,013 | — | — |
| 2005-02-01 | $17.84 | $32.04 | 257,964 | — | — |
| 2005-01-31 | $17.46 | $31.36 | 778,915 | — | — |
| 2005-01-28 | $17.10 | $30.72 | 233,586 | — | — |
| 2005-01-27 | $17.30 | $31.07 | 168,430 | — | — |
| 2005-01-26 | $17.38 | $31.21 | 168,725 | — | — |
| 2005-01-25 | $17.35 | $31.16 | 304,208 | — | — |
| 2005-01-24 | $17.88 | $32.11 | 97,069 | — | — |
| 2005-01-21 | $17.97 | $32.27 | 73,725 | — | — |
| 2005-01-20 | $18.02 | $32.36 | 88,795 | — | — |
| 2005-01-19 | $17.93 | $32.20 | 57,325 | — | — |
| 2005-01-18 | $18.19 | $32.66 | 183,352 | — | — |
| 2005-01-14 | $18.00 | $32.33 | 83,919 | — | — |
| 2005-01-13 | $17.77 | $31.92 | 48,608 | — | — |
| 2005-01-12 | $17.95 | $32.23 | 71,952 | — | — |
| 2005-01-11 | $18.13 | $32.56 | 180,250 | — | — |
| 2005-01-10 | $18.34 | $32.94 | 105,047 | — | — |
| 2005-01-07 | $18.30 | $32.87 | 128,982 | — | — |
| 2005-01-06 | $18.46 | $33.15 | 56,882 | — | — |
| 2005-01-05 | $18.49 | $33.21 | 141,392 | — | — |
| 2005-01-04 | $18.69 | $33.57 | 232,551 | — | — |
| 2005-01-03 | $18.83 | $33.81 | 234,915 | — | — |