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 | $17.23 | $20.61 | 6,150 | — | — |
| 2005-12-29 | $16.87 | $20.17 | 4,800 | — | — |
| 2005-12-28 | $16.33 | $19.54 | 4,200 | — | — |
| 2005-12-27 | $15.97 | $18.97 | 18,150 | — | — |
| 2005-12-23 | $16.75 | $19.90 | 8,550 | — | — |
| 2005-12-22 | $17.24 | $20.48 | 2,850 | — | — |
| 2005-12-21 | $17.16 | $20.38 | 4,350 | — | — |
| 2005-12-20 | $16.93 | $20.11 | 3,300 | — | — |
| 2005-12-19 | $16.87 | $20.03 | 3,150 | — | — |
| 2005-12-16 | $16.77 | $19.91 | 10,800 | — | — |
| 2005-12-15 | $17.01 | $20.20 | 11,400 | — | — |
| 2005-12-14 | $17.79 | $21.13 | 7,050 | — | — |
| 2005-12-13 | $17.29 | $20.53 | 7,350 | — | — |
| 2005-12-12 | $17.39 | $20.65 | 13,050 | — | — |
| 2005-12-09 | $17.64 | $20.95 | 4,650 | — | — |
| 2005-12-08 | $16.77 | $19.92 | 7,350 | — | — |
| 2005-12-07 | $16.83 | $19.99 | 9,600 | — | — |
| 2005-12-06 | $16.55 | $19.66 | 5,850 | — | — |
| 2005-12-05 | $16.60 | $19.72 | 9,900 | — | — |
| 2005-12-02 | $16.77 | $19.92 | 3,450 | — | — |
| 2005-12-01 | $17.14 | $20.36 | 20,250 | — | — |
| 2005-11-30 | $17.47 | $20.75 | 12,900 | — | — |
| 2005-11-29 | $17.07 | $20.28 | 15,300 | — | — |
| 2005-11-28 | $16.89 | $20.07 | 14,550 | — | — |
| 2005-11-25 | $16.33 | $19.40 | 3,450 | — | — |
| 2005-11-23 | $16.42 | $19.50 | 6,450 | — | — |
| 2005-11-22 | $16.50 | $19.60 | 9,750 | — | — |
| 2005-11-21 | $16.59 | $19.70 | 4,050 | — | — |
| 2005-11-18 | $16.49 | $19.58 | 6,450 | — | — |
| 2005-11-17 | $16.23 | $19.28 | 17,700 | — | — |
| 2005-11-16 | $16.11 | $19.14 | 5,250 | — | — |
| 2005-11-15 | $16.27 | $19.32 | 19,200 | — | — |
| 2005-11-14 | $15.62 | $18.55 | 3,600 | — | — |
| 2005-11-11 | $15.35 | $18.23 | 13,650 | — | — |
| 2005-11-10 | $14.85 | $17.64 | 15,450 | — | — |
| 2005-11-09 | $14.47 | $17.19 | 9,900 | — | — |
| 2005-11-08 | $14.57 | $17.31 | 5,850 | — | — |
| 2005-11-07 | $14.49 | $17.21 | 6,300 | — | — |
| 2005-11-04 | $14.05 | $16.69 | 9,150 | — | — |
| 2005-11-03 | $14.46 | $17.17 | 6,750 | — | — |
| 2005-11-02 | $14.67 | $17.42 | 10,200 | — | — |
| 2005-11-01 | $15.03 | $17.86 | 10,800 | — | — |
| 2005-10-31 | $15.25 | $18.12 | 1,800 | — | — |
| 2005-10-28 | $15.33 | $18.21 | 1,800 | — | — |
| 2005-10-27 | $15.17 | $18.02 | 900 | — | — |
| 2005-10-26 | $15.50 | $18.41 | 7,950 | — | — |
| 2005-10-25 | $15.43 | $18.32 | 3,900 | — | — |
| 2005-10-24 | $15.67 | $18.61 | 4,800 | — | — |
| 2005-10-21 | $15.82 | $18.79 | 8,100 | — | — |
| 2005-10-20 | $15.43 | $18.33 | 12,150 | — | — |
| 2005-10-19 | $15.81 | $18.78 | 6,150 | — | — |
| 2005-10-18 | $15.67 | $18.61 | 4,800 | — | — |
| 2005-10-17 | $15.33 | $18.21 | 7,800 | — | — |
| 2005-10-14 | $14.83 | $17.61 | 22,350 | — | — |
| 2005-10-13 | $14.87 | $17.66 | 29,100 | — | — |
| 2005-10-12 | $15.29 | $18.16 | 31,500 | — | — |
| 2005-10-11 | $16.73 | $19.87 | 3,450 | — | — |
| 2005-10-10 | $16.97 | $20.16 | 4,500 | — | — |
| 2005-10-07 | $17.40 | $20.67 | 3,000 | — | — |
| 2005-10-06 | $17.21 | $20.44 | 9,900 | — | — |
| 2005-10-05 | $17.25 | $20.49 | 11,550 | — | — |
| 2005-10-04 | $17.33 | $20.59 | 5,850 | — | — |
| 2005-10-03 | $17.35 | $20.61 | 4,350 | — | — |
| 2005-09-30 | $17.23 | $20.46 | 6,150 | — | — |
| 2005-09-29 | $16.74 | $19.88 | 12,900 | — | — |
| 2005-09-28 | $17.33 | $20.58 | 3,300 | — | — |
| 2005-09-27 | $17.14 | $20.23 | 6,300 | — | — |
| 2005-09-26 | $17.27 | $20.38 | 11,100 | — | — |
| 2005-09-23 | $16.87 | $19.91 | 6,750 | — | — |
| 2005-09-22 | $16.79 | $19.83 | 7,650 | — | — |
| 2005-09-21 | $17.01 | $20.09 | 7,650 | — | — |
| 2005-09-20 | $17.11 | $20.20 | 9,900 | — | — |
| 2005-09-19 | $16.99 | $20.05 | 9,450 | — | — |
| 2005-09-16 | $16.81 | $19.84 | 3,300 | — | — |
| 2005-09-15 | $16.93 | $19.99 | 7,950 | — | — |
| 2005-09-14 | $16.90 | $19.95 | 4,500 | — | — |
| 2005-09-13 | $16.79 | $19.83 | 7,800 | — | — |
| 2005-09-12 | $16.83 | $19.87 | 12,300 | — | — |
| 2005-09-09 | $16.07 | $18.97 | 9,600 | — | — |
| 2005-09-08 | $16.04 | $18.94 | 9,600 | — | — |
| 2005-09-07 | $15.66 | $18.49 | 7,500 | — | — |
| 2005-09-06 | $15.56 | $18.37 | 5,400 | — | — |
| 2005-09-02 | $15.59 | $18.41 | 3,750 | — | — |
| 2005-09-01 | $15.60 | $18.42 | 9,900 | — | — |
| 2005-08-31 | $15.59 | $18.41 | 5,400 | — | — |
| 2005-08-30 | $15.80 | $18.65 | 7,350 | — | — |
| 2005-08-29 | $15.58 | $18.39 | 5,100 | — | — |
| 2005-08-26 | $15.33 | $18.09 | 5,400 | — | — |
| 2005-08-25 | $15.21 | $17.95 | 15,750 | — | — |
| 2005-08-24 | $15.33 | $18.10 | 9,000 | — | — |
| 2005-08-23 | $15.47 | $18.26 | 6,000 | — | — |
| 2005-08-22 | $15.49 | $18.28 | 6,000 | — | — |
| 2005-08-19 | $15.39 | $18.16 | 15,450 | — | — |
| 2005-08-18 | $15.54 | $18.35 | 11,250 | — | — |
| 2005-08-17 | $16.12 | $19.03 | 9,600 | — | — |
| 2005-08-16 | $16.75 | $19.78 | 5,550 | — | — |
| 2005-08-15 | $16.70 | $19.72 | 11,100 | — | — |
| 2005-08-12 | $16.60 | $19.60 | 7,350 | — | — |
| 2005-08-11 | $16.17 | $19.09 | 9,600 | — | — |
| 2005-08-10 | $16.29 | $19.23 | 20,550 | — | — |
| 2005-08-09 | $15.49 | $18.28 | 11,250 | — | — |
| 2005-08-08 | $15.88 | $18.75 | 7,500 | — | — |
| 2005-08-05 | $15.73 | $18.57 | 13,950 | — | — |
| 2005-08-04 | $15.80 | $18.65 | 8,550 | — | — |
| 2005-08-03 | $16.20 | $19.12 | 11,850 | — | — |
| 2005-08-02 | $15.72 | $18.56 | 14,250 | — | — |
| 2005-08-01 | $15.77 | $18.61 | 30,000 | — | — |
| 2005-07-29 | $16.36 | $19.31 | 11,400 | — | — |
| 2005-07-28 | $16.63 | $19.64 | 42,150 | — | — |
| 2005-07-27 | $16.56 | $19.55 | 40,500 | — | — |
| 2005-07-26 | $16.63 | $19.64 | 46,800 | — | — |
| 2005-07-25 | $15.68 | $18.51 | 24,900 | — | — |
| 2005-07-22 | $15.24 | $17.99 | 9,450 | — | — |
| 2005-07-21 | $15.67 | $18.50 | 17,250 | — | — |
| 2005-07-20 | $14.93 | $17.63 | 13,800 | — | — |
| 2005-07-19 | $14.68 | $17.33 | 10,650 | — | — |
| 2005-07-18 | $14.54 | $17.17 | 8,100 | — | — |
| 2005-07-15 | $14.70 | $17.35 | 12,000 | — | — |
| 2005-07-14 | $14.33 | $16.91 | 2,400 | — | — |
| 2005-07-13 | $14.33 | $16.92 | 3,600 | — | — |
| 2005-07-12 | $14.33 | $16.91 | 19,350 | — | — |
| 2005-07-11 | $14.67 | $17.31 | 3,900 | — | — |
| 2005-07-08 | $14.60 | $17.24 | 5,400 | — | — |
| 2005-07-07 | $14.63 | $17.27 | 5,100 | — | — |
| 2005-07-06 | $14.59 | $17.23 | 4,950 | — | — |
| 2005-07-05 | $14.53 | $17.15 | 6,450 | — | — |
| 2005-07-01 | $14.39 | $16.99 | 5,850 | — | — |
| 2005-06-30 | $14.09 | $16.64 | 6,600 | — | — |
| 2005-06-29 | $14.17 | $16.73 | 1,200 | — | — |
| 2005-06-28 | $14.63 | $17.27 | 11,550 | — | — |
| 2005-06-27 | $14.48 | $16.97 | 7,800 | — | — |
| 2005-06-24 | $14.67 | $17.19 | 8,850 | — | — |
| 2005-06-23 | $14.65 | $17.17 | 7,350 | — | — |
| 2005-06-22 | $14.64 | $17.16 | 5,550 | — | — |
| 2005-06-21 | $14.59 | $17.10 | 26,550 | — | — |
| 2005-06-20 | $14.59 | $17.10 | 4,350 | — | — |
| 2005-06-17 | $14.51 | $17.00 | 9,900 | — | — |
| 2005-06-16 | $14.67 | $17.19 | 5,400 | — | — |
| 2005-06-15 | $14.47 | $16.96 | 5,400 | — | — |
| 2005-06-14 | $14.51 | $17.01 | 9,300 | — | — |
| 2005-06-13 | $14.33 | $16.79 | 10,650 | — | — |
| 2005-06-10 | $14.32 | $16.78 | 12,300 | — | — |
| 2005-06-09 | $14.33 | $16.80 | 1,950 | — | — |
| 2005-06-08 | $14.33 | $16.80 | 7,350 | — | — |
| 2005-06-07 | $14.17 | $16.60 | 4,650 | — | — |
| 2005-06-06 | $14.16 | $16.60 | 4,650 | — | — |
| 2005-06-03 | $14.33 | $16.80 | 16,950 | — | — |
| 2005-06-02 | $14.33 | $16.80 | 8,250 | — | — |
| 2005-06-01 | $14.17 | $16.61 | 8,550 | — | — |
| 2005-05-31 | $14.18 | $16.62 | 5,700 | — | — |
| 2005-05-27 | $14.00 | $16.41 | 11,400 | — | — |
| 2005-05-26 | $14.00 | $16.41 | 6,300 | — | — |
| 2005-05-25 | $13.86 | $16.24 | 4,050 | — | — |
| 2005-05-24 | $13.83 | $16.21 | 2,850 | — | — |
| 2005-05-23 | $13.85 | $16.23 | 7,200 | — | — |
| 2005-05-20 | $13.87 | $16.26 | 6,750 | — | — |
| 2005-05-19 | $13.88 | $16.27 | 12,900 | — | — |
| 2005-05-18 | $14.00 | $16.41 | 10,350 | — | — |
| 2005-05-17 | $14.09 | $16.51 | 24,900 | — | — |
| 2005-05-16 | $13.85 | $16.23 | 17,100 | — | — |
| 2005-05-13 | $13.79 | $16.16 | 42,600 | — | — |
| 2005-05-12 | $13.61 | $15.95 | 8,550 | — | — |
| 2005-05-11 | $13.53 | $15.86 | 11,250 | — | — |
| 2005-05-10 | $13.51 | $15.84 | 7,200 | — | — |
| 2005-05-09 | $13.27 | $15.56 | 11,250 | — | — |
| 2005-05-06 | $13.25 | $15.53 | 49,500 | — | — |
| 2005-05-05 | $13.72 | $16.08 | 16,200 | — | — |
| 2005-05-04 | $13.66 | $16.01 | 14,100 | — | — |
| 2005-05-03 | $13.65 | $16.00 | 7,650 | — | — |
| 2005-05-02 | $13.66 | $16.01 | 7,800 | — | — |
| 2005-04-29 | $13.54 | $15.87 | 4,200 | — | — |
| 2005-04-28 | $13.85 | $16.23 | 7,050 | — | — |
| 2005-04-27 | $14.06 | $16.48 | 7,500 | — | — |
| 2005-04-26 | $14.01 | $16.42 | 31,050 | — | — |
| 2005-04-25 | $14.00 | $16.41 | 12,600 | — | — |
| 2005-04-22 | $14.53 | $17.03 | 45,150 | — | — |
| 2005-04-21 | $14.73 | $17.26 | 37,800 | — | — |
| 2005-04-20 | $14.67 | $17.20 | 76,500 | — | — |
| 2005-04-19 | $14.71 | $17.24 | 84,300 | — | — |
| 2005-04-18 | $13.87 | $16.25 | 33,000 | — | — |
| 2005-04-15 | $13.33 | $15.63 | 26,850 | — | — |
| 2005-04-14 | $13.07 | $15.32 | 21,900 | — | — |
| 2005-04-13 | $13.01 | $15.25 | 47,100 | — | — |
| 2005-04-12 | $13.00 | $15.24 | 20,400 | — | — |
| 2005-04-11 | $12.73 | $14.92 | 2,250 | — | — |
| 2005-04-08 | $12.50 | $14.65 | 3,000 | — | — |
| 2005-04-07 | $12.52 | $14.67 | 0 | — | — |
| 2005-04-06 | $12.52 | $14.67 | 4,500 | — | — |
| 2005-04-05 | $12.30 | $14.42 | 4,050 | — | — |
| 2005-04-04 | $12.34 | $14.46 | 14,550 | — | — |
| 2005-04-01 | $12.45 | $14.60 | 4,650 | — | — |
| 2005-03-31 | $12.70 | $14.89 | 16,200 | — | — |
| 2005-03-30 | $12.77 | $14.96 | 7,500 | — | — |
| 2005-03-29 | $12.73 | $14.92 | 3,900 | — | — |
| 2005-03-28 | $12.73 | $14.92 | 16,800 | — | — |
| 2005-03-24 | $12.80 | $15.00 | 2,100 | — | — |
| 2005-03-23 | $12.80 | $15.00 | 9,150 | — | — |
| 2005-03-22 | $13.00 | $15.24 | 8,100 | — | — |
| 2005-03-21 | $12.35 | $14.47 | 5,850 | — | — |
| 2005-03-18 | $12.51 | $14.66 | 8,400 | — | — |
| 2005-03-17 | $12.67 | $14.85 | 6,150 | — | — |
| 2005-03-16 | $12.70 | $14.89 | 15,600 | — | — |
| 2005-03-15 | $12.90 | $15.12 | 3,450 | — | — |
| 2005-03-14 | $13.27 | $15.55 | 21,450 | — | — |
| 2005-03-11 | $13.27 | $15.55 | 25,650 | — | — |
| 2005-03-10 | $13.22 | $15.37 | 11,700 | — | — |
| 2005-03-09 | $13.03 | $15.16 | 25,350 | — | — |
| 2005-03-08 | $13.27 | $15.43 | 6,300 | — | — |
| 2005-03-07 | $13.34 | $15.51 | 11,550 | — | — |
| 2005-03-04 | $13.23 | $15.39 | 21,000 | — | — |
| 2005-03-03 | $12.75 | $14.82 | 3,000 | — | — |
| 2005-03-02 | $12.94 | $15.05 | 6,600 | — | — |
| 2005-03-01 | $12.91 | $15.02 | 6,750 | — | — |
| 2005-02-28 | $12.78 | $14.86 | 1,350 | — | — |
| 2005-02-25 | $12.69 | $14.76 | 6,300 | — | — |
| 2005-02-24 | $12.80 | $14.88 | 14,400 | — | — |
| 2005-02-23 | $12.71 | $14.78 | 7,950 | — | — |
| 2005-02-22 | $12.71 | $14.78 | 8,850 | — | — |
| 2005-02-18 | $12.78 | $14.86 | 2,700 | — | — |
| 2005-02-17 | $12.97 | $15.08 | 4,800 | — | — |
| 2005-02-16 | $12.87 | $14.96 | 7,200 | — | — |
| 2005-02-15 | $12.80 | $14.88 | 3,750 | — | — |
| 2005-02-14 | $12.73 | $14.80 | 5,700 | — | — |
| 2005-02-11 | $12.56 | $14.61 | 3,600 | — | — |
| 2005-02-10 | $12.61 | $14.67 | 10,800 | — | — |
| 2005-02-09 | $12.80 | $14.88 | 24,600 | — | — |
| 2005-02-08 | $12.37 | $14.39 | 42,150 | — | — |
| 2005-02-07 | $11.79 | $13.71 | 69,750 | — | — |
| 2005-02-04 | $11.89 | $13.82 | 58,500 | — | — |
| 2005-02-03 | $12.25 | $14.24 | 5,550 | — | — |
| 2005-02-02 | $12.21 | $14.19 | 18,750 | — | — |
| 2005-02-01 | $12.50 | $14.54 | 17,400 | — | — |
| 2005-01-31 | $12.61 | $14.66 | 15,450 | — | — |
| 2005-01-28 | $12.65 | $14.71 | 6,900 | — | — |
| 2005-01-27 | $12.90 | $15.00 | 20,400 | — | — |
| 2005-01-26 | $13.16 | $15.30 | 5,700 | — | — |
| 2005-01-25 | $13.07 | $15.19 | 3,600 | — | — |
| 2005-01-24 | $12.89 | $14.99 | 3,750 | — | — |
| 2005-01-21 | $13.03 | $15.16 | 6,900 | — | — |
| 2005-01-20 | $13.15 | $15.29 | 12,600 | — | — |
| 2005-01-19 | $13.11 | $15.24 | 3,450 | — | — |
| 2005-01-18 | $13.07 | $15.20 | 27,600 | — | — |
| 2005-01-14 | $13.10 | $15.23 | 15,000 | — | — |
| 2005-01-13 | $12.80 | $14.88 | 3,300 | — | — |
| 2005-01-12 | $12.80 | $14.88 | 13,200 | — | — |
| 2005-01-11 | $12.79 | $14.88 | 9,150 | — | — |
| 2005-01-10 | $12.34 | $14.35 | 5,100 | — | — |
| 2005-01-07 | $12.33 | $14.33 | 8,850 | — | — |
| 2005-01-06 | $12.51 | $14.54 | 11,850 | — | — |
| 2005-01-05 | $12.65 | $14.71 | 17,100 | — | — |
| 2005-01-04 | $13.25 | $15.40 | 10,200 | — | — |
| 2005-01-03 | $13.33 | $15.50 | 5,100 | — | — |