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
- 1999-05-03 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 | $17.81 | $20.85 | 29,715 | — | — |
| 2005-12-29 | $18.35 | $21.49 | 16,695 | — | — |
| 2005-12-28 | $18.44 | $21.59 | 3,150 | — | — |
| 2005-12-27 | $18.29 | $21.41 | 15,120 | — | — |
| 2005-12-23 | $18.36 | $21.50 | 3,255 | — | — |
| 2005-12-22 | $18.71 | $21.91 | 1,890 | — | — |
| 2005-12-21 | $18.47 | $21.62 | 3,570 | — | — |
| 2005-12-20 | $18.50 | $21.67 | 13,545 | — | — |
| 2005-12-19 | $18.54 | $21.71 | 19,530 | — | — |
| 2005-12-16 | $18.83 | $22.04 | 99,645 | — | — |
| 2005-12-15 | $18.90 | $22.13 | 22,890 | — | — |
| 2005-12-14 | $18.78 | $21.99 | 14,490 | — | — |
| 2005-12-13 | $18.72 | $21.92 | 8,400 | — | — |
| 2005-12-12 | $18.80 | $22.01 | 28,560 | — | — |
| 2005-12-09 | $18.80 | $22.01 | 29,610 | — | — |
| 2005-12-08 | $18.67 | $21.86 | 17,430 | — | — |
| 2005-12-07 | $18.46 | $21.61 | 16,380 | — | — |
| 2005-12-06 | $18.83 | $22.04 | 35,385 | — | — |
| 2005-12-05 | $18.56 | $21.73 | 8,190 | — | — |
| 2005-12-02 | $18.86 | $22.08 | 12,915 | — | — |
| 2005-12-01 | $18.70 | $21.90 | 10,080 | — | — |
| 2005-11-30 | $18.56 | $21.73 | 9,450 | — | — |
| 2005-11-29 | $18.54 | $21.71 | 11,760 | — | — |
| 2005-11-28 | $18.38 | $21.52 | 16,380 | — | — |
| 2005-11-25 | $18.67 | $21.86 | 2,730 | — | — |
| 2005-11-23 | $18.74 | $21.94 | 4,725 | — | — |
| 2005-11-22 | $18.79 | $22.00 | 18,480 | — | — |
| 2005-11-21 | $18.57 | $21.74 | 8,505 | — | — |
| 2005-11-18 | $18.44 | $21.59 | 15,645 | — | — |
| 2005-11-17 | $18.00 | $21.07 | 7,770 | — | — |
| 2005-11-16 | $17.00 | $19.90 | 17,325 | — | — |
| 2005-11-15 | $17.59 | $20.60 | 16,905 | — | — |
| 2005-11-14 | $18.10 | $21.19 | 6,405 | — | — |
| 2005-11-11 | $18.60 | $21.78 | 13,965 | — | — |
| 2005-11-10 | $18.70 | $21.90 | 34,440 | — | — |
| 2005-11-09 | $18.41 | $21.55 | 15,435 | — | — |
| 2005-11-08 | $18.06 | $21.14 | 3,255 | — | — |
| 2005-11-07 | $18.46 | $21.61 | 9,765 | — | — |
| 2005-11-04 | $17.89 | $20.94 | 8,505 | — | — |
| 2005-11-03 | $18.09 | $21.17 | 16,695 | — | — |
| 2005-11-02 | $18.37 | $21.51 | 23,310 | — | — |
| 2005-11-01 | $17.47 | $20.45 | 2,835 | — | — |
| 2005-10-31 | $17.62 | $20.63 | 15,435 | — | — |
| 2005-10-28 | $17.23 | $20.17 | 23,625 | — | — |
| 2005-10-27 | $16.87 | $19.75 | 8,085 | — | — |
| 2005-10-26 | $17.53 | $20.53 | 4,305 | — | — |
| 2005-10-25 | $17.44 | $20.42 | 5,460 | — | — |
| 2005-10-24 | $17.90 | $20.96 | 10,815 | — | — |
| 2005-10-21 | $17.55 | $20.55 | 9,975 | — | — |
| 2005-10-20 | $17.08 | $19.99 | 9,870 | — | — |
| 2005-10-19 | $17.84 | $20.71 | 14,700 | — | — |
| 2005-10-18 | $16.76 | $19.46 | 7,560 | — | — |
| 2005-10-17 | $16.96 | $19.69 | 11,760 | — | — |
| 2005-10-14 | $17.44 | $20.24 | 5,775 | — | — |
| 2005-10-13 | $17.13 | $19.89 | 7,245 | — | — |
| 2005-10-12 | $17.00 | $19.73 | 23,625 | — | — |
| 2005-10-11 | $17.30 | $20.08 | 5,985 | — | — |
| 2005-10-10 | $17.39 | $20.19 | 18,795 | — | — |
| 2005-10-07 | $17.48 | $20.29 | 12,810 | — | — |
| 2005-10-06 | $17.28 | $20.05 | 22,470 | — | — |
| 2005-10-05 | $17.12 | $19.88 | 18,060 | — | — |
| 2005-10-04 | $17.51 | $20.33 | 20,475 | — | — |
| 2005-10-03 | $17.60 | $20.43 | 4,830 | — | — |
| 2005-09-30 | $17.64 | $20.47 | 11,760 | — | — |
| 2005-09-29 | $17.68 | $20.52 | 19,425 | — | — |
| 2005-09-28 | $17.29 | $20.07 | 12,285 | — | — |
| 2005-09-27 | $17.25 | $20.02 | 7,455 | — | — |
| 2005-09-26 | $17.68 | $20.52 | 7,560 | — | — |
| 2005-09-23 | $17.25 | $20.02 | 8,820 | — | — |
| 2005-09-22 | $17.00 | $19.73 | 8,610 | — | — |
| 2005-09-21 | $16.78 | $19.48 | 16,695 | — | — |
| 2005-09-20 | $17.17 | $19.93 | 16,275 | — | — |
| 2005-09-19 | $17.23 | $20.00 | 7,245 | — | — |
| 2005-09-16 | $17.74 | $20.60 | 73,920 | — | — |
| 2005-09-15 | $17.18 | $19.94 | 31,080 | — | — |
| 2005-09-14 | $17.43 | $20.23 | 13,650 | — | — |
| 2005-09-13 | $18.20 | $21.13 | 12,705 | — | — |
| 2005-09-12 | $18.85 | $21.88 | 10,500 | — | — |
| 2005-09-09 | $18.19 | $21.12 | 4,515 | — | — |
| 2005-09-08 | $17.83 | $20.70 | 3,255 | — | — |
| 2005-09-07 | $18.32 | $21.27 | 8,715 | — | — |
| 2005-09-06 | $17.94 | $20.83 | 18,690 | — | — |
| 2005-09-02 | $17.50 | $20.32 | 4,515 | — | — |
| 2005-09-01 | $17.62 | $20.45 | 7,980 | — | — |
| 2005-08-31 | $17.47 | $20.28 | 9,660 | — | — |
| 2005-08-30 | $16.78 | $19.48 | 7,350 | — | — |
| 2005-08-29 | $16.69 | $19.37 | 6,720 | — | — |
| 2005-08-26 | $16.48 | $19.13 | 13,335 | — | — |
| 2005-08-25 | $17.18 | $19.94 | 5,250 | — | — |
| 2005-08-24 | $17.09 | $19.83 | 9,975 | — | — |
| 2005-08-23 | $16.60 | $19.27 | 5,775 | — | — |
| 2005-08-22 | $16.83 | $19.53 | 17,745 | — | — |
| 2005-08-19 | $16.71 | $19.40 | 9,135 | — | — |
| 2005-08-18 | $16.69 | $19.37 | 13,965 | — | — |
| 2005-08-17 | $17.33 | $20.12 | 7,245 | — | — |
| 2005-08-16 | $17.04 | $19.78 | 15,330 | — | — |
| 2005-08-15 | $17.50 | $20.31 | 3,675 | — | — |
| 2005-08-12 | $17.26 | $20.03 | 13,125 | — | — |
| 2005-08-11 | $17.27 | $20.04 | 3,360 | — | — |
| 2005-08-10 | $17.10 | $19.86 | 9,450 | — | — |
| 2005-08-09 | $17.59 | $20.42 | 11,970 | — | — |
| 2005-08-08 | $17.07 | $19.81 | 9,135 | — | — |
| 2005-08-05 | $17.26 | $20.03 | 19,635 | — | — |
| 2005-08-04 | $18.10 | $21.01 | 10,290 | — | — |
| 2005-08-03 | $18.60 | $21.59 | 4,305 | — | — |
| 2005-08-02 | $18.76 | $21.78 | 5,565 | — | — |
| 2005-08-01 | $18.67 | $21.67 | 8,610 | — | — |
| 2005-07-29 | $18.43 | $21.39 | 16,275 | — | — |
| 2005-07-28 | $18.76 | $21.78 | 12,915 | — | — |
| 2005-07-27 | $18.70 | $21.71 | 4,620 | — | — |
| 2005-07-26 | $18.70 | $21.71 | 6,195 | — | — |
| 2005-07-25 | $18.28 | $21.22 | 21,630 | — | — |
| 2005-07-22 | $18.67 | $21.67 | 7,245 | — | — |
| 2005-07-21 | $18.53 | $21.51 | 19,005 | — | — |
| 2005-07-20 | $18.71 | $21.55 | 15,540 | — | — |
| 2005-07-19 | $18.38 | $21.16 | 5,145 | — | — |
| 2005-07-18 | $17.92 | $20.64 | 11,025 | — | — |
| 2005-07-15 | $18.32 | $21.10 | 39,585 | — | — |
| 2005-07-14 | $18.80 | $21.65 | 7,560 | — | — |
| 2005-07-13 | $18.72 | $21.56 | 6,300 | — | — |
| 2005-07-12 | $18.79 | $21.63 | 17,850 | — | — |
| 2005-07-11 | $18.81 | $21.66 | 20,790 | — | — |
| 2005-07-08 | $18.85 | $21.70 | 28,770 | — | — |
| 2005-07-07 | $18.67 | $21.49 | 13,545 | — | — |
| 2005-07-06 | $18.83 | $21.68 | 15,120 | — | — |
| 2005-07-05 | $19.04 | $21.92 | 35,490 | — | — |
| 2005-07-01 | $17.79 | $20.48 | 5,670 | — | — |
| 2005-06-30 | $17.90 | $20.61 | 17,640 | — | — |
| 2005-06-29 | $18.10 | $20.83 | 20,685 | — | — |
| 2005-06-28 | $17.99 | $20.71 | 38,010 | — | — |
| 2005-06-27 | $17.62 | $20.29 | 41,265 | — | — |
| 2005-06-24 | $17.58 | $20.24 | 82,530 | — | — |
| 2005-06-23 | $17.05 | $19.63 | 28,245 | — | — |
| 2005-06-22 | $17.29 | $19.90 | 11,760 | — | — |
| 2005-06-21 | $17.05 | $19.63 | 5,460 | — | — |
| 2005-06-20 | $16.92 | $19.49 | 6,300 | — | — |
| 2005-06-17 | $17.21 | $19.81 | 59,535 | — | — |
| 2005-06-16 | $17.06 | $19.64 | 18,900 | — | — |
| 2005-06-15 | $16.66 | $19.18 | 23,100 | — | — |
| 2005-06-14 | $16.59 | $19.10 | 9,345 | — | — |
| 2005-06-13 | $16.23 | $18.68 | 16,485 | — | — |
| 2005-06-10 | $16.47 | $18.96 | 3,570 | — | — |
| 2005-06-09 | $16.67 | $19.19 | 24,150 | — | — |
| 2005-06-08 | $16.49 | $18.98 | 10,395 | — | — |
| 2005-06-07 | $16.95 | $19.52 | 14,175 | — | — |
| 2005-06-06 | $16.98 | $19.55 | 4,935 | — | — |
| 2005-06-03 | $17.10 | $19.69 | 6,510 | — | — |
| 2005-06-02 | $17.23 | $19.84 | 11,025 | — | — |
| 2005-06-01 | $17.14 | $19.74 | 10,815 | — | — |
| 2005-05-31 | $16.96 | $19.53 | 5,355 | — | — |
| 2005-05-27 | $16.99 | $19.56 | 8,190 | — | — |
| 2005-05-26 | $17.11 | $19.70 | 22,470 | — | — |
| 2005-05-25 | $16.39 | $18.87 | 50,085 | — | — |
| 2005-05-24 | $16.22 | $18.67 | 16,695 | — | — |
| 2005-05-23 | $16.63 | $19.15 | 13,020 | — | — |
| 2005-05-20 | $16.90 | $19.46 | 6,825 | — | — |
| 2005-05-19 | $17.21 | $19.81 | 21,735 | — | — |
| 2005-05-18 | $17.62 | $20.29 | 33,285 | — | — |
| 2005-05-17 | $17.45 | $20.09 | 28,875 | — | — |
| 2005-05-16 | $17.36 | $19.99 | 30,240 | — | — |
| 2005-05-13 | $17.52 | $20.18 | 52,605 | — | — |
| 2005-05-12 | $15.63 | $17.99 | 17,430 | — | — |
| 2005-05-11 | $16.26 | $18.72 | 20,160 | — | — |
| 2005-05-10 | $16.27 | $18.73 | 8,400 | — | — |
| 2005-05-09 | $16.71 | $19.24 | 14,805 | — | — |
| 2005-05-06 | $16.50 | $18.99 | 12,495 | — | — |
| 2005-05-05 | $16.43 | $18.92 | 22,470 | — | — |
| 2005-05-04 | $16.33 | $18.81 | 10,395 | — | — |
| 2005-05-03 | $15.78 | $18.17 | 22,155 | — | — |
| 2005-05-02 | $15.92 | $18.33 | 20,160 | — | — |
| 2005-04-29 | $15.95 | $18.37 | 24,360 | — | — |
| 2005-04-28 | $15.42 | $17.75 | 38,745 | — | — |
| 2005-04-27 | $16.01 | $18.43 | 10,815 | — | — |
| 2005-04-26 | $15.85 | $18.25 | 23,205 | — | — |
| 2005-04-25 | $16.41 | $18.89 | 32,235 | — | — |
| 2005-04-22 | $16.56 | $19.07 | 34,860 | — | — |
| 2005-04-21 | $16.37 | $18.85 | 16,590 | — | — |
| 2005-04-20 | $15.56 | $17.74 | 25,410 | — | — |
| 2005-04-19 | $16.43 | $18.73 | 32,865 | — | — |
| 2005-04-18 | $16.19 | $18.46 | 26,250 | — | — |
| 2005-04-15 | $14.84 | $16.92 | 25,410 | — | — |
| 2005-04-14 | $15.45 | $17.61 | 24,570 | — | — |
| 2005-04-13 | $15.49 | $17.65 | 14,175 | — | — |
| 2005-04-12 | $15.75 | $17.96 | 33,600 | — | — |
| 2005-04-11 | $15.50 | $17.68 | 19,635 | — | — |
| 2005-04-08 | $16.13 | $18.39 | 25,410 | — | — |
| 2005-04-07 | $17.09 | $19.48 | 3,885 | — | — |
| 2005-04-06 | $16.79 | $19.14 | 27,930 | — | — |
| 2005-04-05 | $16.49 | $18.80 | 40,005 | — | — |
| 2005-04-04 | $16.10 | $18.36 | 18,585 | — | — |
| 2005-04-01 | $15.47 | $17.63 | 28,560 | — | — |
| 2005-03-31 | $16.23 | $18.50 | 29,190 | — | — |
| 2005-03-30 | $16.16 | $18.43 | 12,915 | — | — |
| 2005-03-29 | $15.43 | $17.59 | 9,660 | — | — |
| 2005-03-28 | $15.51 | $17.69 | 24,360 | — | — |
| 2005-03-24 | $15.50 | $17.67 | 9,660 | — | — |
| 2005-03-23 | $15.87 | $18.09 | 9,240 | — | — |
| 2005-03-22 | $16.16 | $18.43 | 22,260 | — | — |
| 2005-03-21 | $16.83 | $19.19 | 13,755 | — | — |
| 2005-03-18 | $16.57 | $18.89 | 71,295 | — | — |
| 2005-03-17 | $16.83 | $19.19 | 27,090 | — | — |
| 2005-03-16 | $16.72 | $19.07 | 32,340 | — | — |
| 2005-03-15 | $17.21 | $19.62 | 22,785 | — | — |
| 2005-03-14 | $17.22 | $19.63 | 51,555 | — | — |
| 2005-03-11 | $16.88 | $19.24 | 13,755 | — | — |
| 2005-03-10 | $16.95 | $19.33 | 40,530 | — | — |
| 2005-03-09 | $16.71 | $19.06 | 27,195 | — | — |
| 2005-03-08 | $17.24 | $19.65 | 19,740 | — | — |
| 2005-03-07 | $17.47 | $19.91 | 4,305 | — | — |
| 2005-03-04 | $17.30 | $19.72 | 4,725 | — | — |
| 2005-03-03 | $16.92 | $19.29 | 7,560 | — | — |
| 2005-03-02 | $17.17 | $19.58 | 3,255 | — | — |
| 2005-03-01 | $17.30 | $19.73 | 14,910 | — | — |
| 2005-02-28 | $16.92 | $19.29 | 17,535 | — | — |
| 2005-02-25 | $17.36 | $19.79 | 9,135 | — | — |
| 2005-02-24 | $17.26 | $19.67 | 28,875 | — | — |
| 2005-02-23 | $16.59 | $18.91 | 10,815 | — | — |
| 2005-02-22 | $16.85 | $19.21 | 23,730 | — | — |
| 2005-02-18 | $16.91 | $19.28 | 9,765 | — | — |
| 2005-02-17 | $16.95 | $19.33 | 20,685 | — | — |
| 2005-02-16 | $17.37 | $19.80 | 13,650 | — | — |
| 2005-02-15 | $17.49 | $19.94 | 10,080 | — | — |
| 2005-02-14 | $17.26 | $19.67 | 9,450 | — | — |
| 2005-02-11 | $17.80 | $20.29 | 12,915 | — | — |
| 2005-02-10 | $17.15 | $19.56 | 5,880 | — | — |
| 2005-02-09 | $16.90 | $19.27 | 24,990 | — | — |
| 2005-02-08 | $17.29 | $19.71 | 2,415 | — | — |
| 2005-02-07 | $17.24 | $19.65 | 22,680 | — | — |
| 2005-02-04 | $17.62 | $20.09 | 2,415 | — | — |
| 2005-02-03 | $17.11 | $19.51 | 17,535 | — | — |
| 2005-02-02 | $17.44 | $19.88 | 12,915 | — | — |
| 2005-02-01 | $17.30 | $19.73 | 20,160 | — | — |
| 2005-01-31 | $17.38 | $19.82 | 8,505 | — | — |
| 2005-01-28 | $17.03 | $19.41 | 18,585 | — | — |
| 2005-01-27 | $17.07 | $19.46 | 7,560 | — | — |
| 2005-01-26 | $17.14 | $19.54 | 11,445 | — | — |
| 2005-01-25 | $16.89 | $19.25 | 7,140 | — | — |
| 2005-01-24 | $16.80 | $19.15 | 12,390 | — | — |
| 2005-01-21 | $16.83 | $19.19 | 10,395 | — | — |
| 2005-01-20 | $16.85 | $19.21 | 21,630 | — | — |
| 2005-01-19 | $16.94 | $19.14 | 19,530 | — | — |
| 2005-01-18 | $16.98 | $19.19 | 37,695 | — | — |
| 2005-01-14 | $16.96 | $19.16 | 5,880 | — | — |
| 2005-01-13 | $16.98 | $19.19 | 27,510 | — | — |
| 2005-01-12 | $17.10 | $19.31 | 12,600 | — | — |
| 2005-01-11 | $17.10 | $19.31 | 7,035 | — | — |
| 2005-01-10 | $17.09 | $19.30 | 43,575 | — | — |
| 2005-01-07 | $16.88 | $19.07 | 26,985 | — | — |
| 2005-01-06 | $16.81 | $18.99 | 4,200 | — | — |
| 2005-01-05 | $16.79 | $18.97 | 23,940 | — | — |
| 2005-01-04 | $16.95 | $19.15 | 22,995 | — | — |
| 2005-01-03 | $16.77 | $18.95 | 13,650 | — | — |