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
- 1994-07-07 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 | $13.05 | $21.99 | 16,600 | — | — |
| 2005-12-29 | $12.58 | $21.19 | 15,200 | — | — |
| 2005-12-28 | $12.66 | $21.33 | 28,300 | — | — |
| 2005-12-27 | $12.68 | $21.36 | 4,600 | — | — |
| 2005-12-23 | $12.71 | $21.41 | 12,700 | — | — |
| 2005-12-22 | $12.49 | $21.04 | 26,800 | — | — |
| 2005-12-21 | $12.50 | $21.06 | 15,400 | — | — |
| 2005-12-20 | $12.68 | $21.36 | 14,200 | — | — |
| 2005-12-19 | $12.69 | $21.38 | 4,500 | — | — |
| 2005-12-16 | $12.71 | $21.41 | 4,700 | — | — |
| 2005-12-15 | $12.80 | $21.56 | 600 | — | — |
| 2005-12-14 | $12.70 | $21.40 | 11,100 | — | — |
| 2005-12-13 | $13.15 | $22.15 | 4,300 | — | — |
| 2005-12-12 | $13.60 | $22.91 | 100 | — | — |
| 2005-12-09 | $13.50 | $22.74 | 3,900 | — | — |
| 2005-12-08 | $13.19 | $22.22 | 2,200 | — | — |
| 2005-12-07 | $13.25 | $22.32 | 2,700 | — | — |
| 2005-12-06 | $13.10 | $22.07 | 4,300 | — | — |
| 2005-12-05 | $13.00 | $21.90 | 22,000 | — | — |
| 2005-12-02 | $13.63 | $22.96 | 3,400 | — | — |
| 2005-12-01 | $13.84 | $23.32 | 900 | — | — |
| 2005-11-30 | $13.85 | $23.33 | 6,000 | — | — |
| 2005-11-29 | $13.93 | $23.47 | 2,000 | — | — |
| 2005-11-28 | $14.02 | $23.62 | 1,400 | — | — |
| 2005-11-25 | $13.90 | $23.42 | 4,000 | — | — |
| 2005-11-23 | $13.93 | $23.47 | 1,800 | — | — |
| 2005-11-22 | $13.80 | $23.25 | 3,000 | — | — |
| 2005-11-21 | $13.90 | $23.42 | 8,600 | — | — |
| 2005-11-18 | $13.99 | $23.57 | 12,000 | — | — |
| 2005-11-17 | $13.89 | $23.40 | 4,300 | — | — |
| 2005-11-16 | $13.81 | $23.27 | 20,900 | — | — |
| 2005-11-15 | $13.60 | $22.91 | 2,400 | — | — |
| 2005-11-14 | $13.31 | $22.42 | 100 | — | — |
| 2005-11-11 | $13.41 | $22.59 | 11,000 | — | — |
| 2005-11-10 | $13.60 | $22.91 | 6,600 | — | — |
| 2005-11-09 | $12.99 | $21.88 | 200 | — | — |
| 2005-11-08 | $12.91 | $21.75 | 10,100 | — | — |
| 2005-11-07 | $13.10 | $22.07 | 3,700 | — | — |
| 2005-11-04 | $13.39 | $22.56 | 16,000 | — | — |
| 2005-11-03 | $13.30 | $22.41 | 1,100 | — | — |
| 2005-11-02 | $13.10 | $22.07 | 5,000 | — | — |
| 2005-11-01 | $12.97 | $21.85 | 100 | — | — |
| 2005-10-31 | $13.05 | $21.99 | 24,900 | — | — |
| 2005-10-28 | $13.20 | $22.24 | 19,500 | — | — |
| 2005-10-27 | $13.26 | $22.34 | 1,000 | — | — |
| 2005-10-26 | $13.49 | $22.73 | 25,800 | — | — |
| 2005-10-25 | $14.01 | $23.60 | 800 | — | — |
| 2005-10-24 | $14.15 | $23.84 | 11,700 | — | — |
| 2005-10-21 | $14.16 | $23.86 | 10,500 | — | — |
| 2005-10-20 | $14.60 | $24.60 | 200 | — | — |
| 2005-10-19 | $14.52 | $24.46 | 100 | — | — |
| 2005-10-18 | $14.50 | $24.43 | 0 | — | — |
| 2005-10-17 | $14.50 | $24.34 | 12,000 | — | — |
| 2005-10-14 | $14.70 | $24.67 | 300 | — | — |
| 2005-10-13 | $14.90 | $25.01 | 400 | — | — |
| 2005-10-12 | $15.00 | $25.18 | 4,400 | — | — |
| 2005-10-11 | $15.26 | $25.61 | 200 | — | — |
| 2005-10-10 | $15.45 | $25.93 | 0 | — | — |
| 2005-10-07 | $15.45 | $25.93 | 0 | — | — |
| 2005-10-06 | $15.45 | $25.93 | 500 | — | — |
| 2005-10-05 | $15.46 | $25.95 | 3,600 | — | — |
| 2005-10-04 | $15.15 | $25.43 | 7,100 | — | — |
| 2005-10-03 | $15.52 | $26.05 | 600 | — | — |
| 2005-09-30 | $15.62 | $26.22 | 5,200 | — | — |
| 2005-09-29 | $15.34 | $25.75 | 2,000 | — | — |
| 2005-09-28 | $15.15 | $25.43 | 1,200 | — | — |
| 2005-09-27 | $15.25 | $25.59 | 100 | — | — |
| 2005-09-26 | $15.20 | $25.51 | 100 | — | — |
| 2005-09-23 | $15.15 | $25.43 | 5,200 | — | — |
| 2005-09-22 | $15.25 | $25.59 | 1,100 | — | — |
| 2005-09-21 | $15.32 | $25.71 | 1,600 | — | — |
| 2005-09-20 | $15.05 | $25.26 | 1,000 | — | — |
| 2005-09-19 | $15.20 | $25.51 | 6,000 | — | — |
| 2005-09-16 | $14.86 | $24.94 | 300 | — | — |
| 2005-09-15 | $14.69 | $24.66 | 16,600 | — | — |
| 2005-09-14 | $14.74 | $24.74 | 200 | — | — |
| 2005-09-13 | $14.64 | $24.57 | 2,800 | — | — |
| 2005-09-12 | $14.60 | $24.50 | 7,000 | — | — |
| 2005-09-09 | $14.46 | $24.27 | 4,100 | — | — |
| 2005-09-08 | $14.36 | $24.10 | 3,700 | — | — |
| 2005-09-07 | $14.25 | $23.92 | 4,500 | — | — |
| 2005-09-06 | $14.23 | $23.88 | 1,700 | — | — |
| 2005-09-02 | $14.30 | $24.00 | 100 | — | — |
| 2005-09-01 | $14.10 | $23.66 | 0 | — | — |
| 2005-08-31 | $14.10 | $23.66 | 0 | — | — |
| 2005-08-30 | $14.10 | $23.66 | 0 | — | — |
| 2005-08-29 | $14.10 | $23.66 | 0 | — | — |
| 2005-08-26 | $14.10 | $23.66 | 300 | — | — |
| 2005-08-25 | $14.20 | $23.83 | 0 | — | — |
| 2005-08-24 | $14.20 | $23.83 | 5,500 | — | — |
| 2005-08-23 | $14.00 | $23.50 | 3,700 | — | — |
| 2005-08-22 | $13.77 | $23.11 | 5,400 | — | — |
| 2005-08-19 | $14.22 | $23.87 | 400 | — | — |
| 2005-08-18 | $14.29 | $23.98 | 0 | — | — |
| 2005-08-17 | $14.29 | $23.98 | 500 | — | — |
| 2005-08-16 | $14.20 | $23.83 | 5,300 | — | — |
| 2005-08-15 | $14.40 | $24.17 | 23,800 | — | — |
| 2005-08-12 | $14.36 | $24.10 | 100 | — | — |
| 2005-08-11 | $14.26 | $23.93 | 2,200 | — | — |
| 2005-08-10 | $14.15 | $23.75 | 22,000 | — | — |
| 2005-08-09 | $14.25 | $23.92 | 4,500 | — | — |
| 2005-08-08 | $14.30 | $24.00 | 9,500 | — | — |
| 2005-08-05 | $14.50 | $24.34 | 200 | — | — |
| 2005-08-04 | $14.40 | $24.17 | 17,200 | — | — |
| 2005-08-03 | $14.55 | $24.42 | 100 | — | — |
| 2005-08-02 | $14.63 | $24.55 | 700 | — | — |
| 2005-08-01 | $14.55 | $24.42 | 5,000 | — | — |
| 2005-07-29 | $14.30 | $24.00 | 5,000 | — | — |
| 2005-07-28 | $14.21 | $23.85 | 0 | — | — |
| 2005-07-27 | $14.21 | $23.85 | 5,000 | — | — |
| 2005-07-26 | $14.02 | $23.53 | 3,900 | — | — |
| 2005-07-25 | $13.75 | $23.08 | 1,200 | — | — |
| 2005-07-22 | $13.43 | $22.54 | 0 | — | — |
| 2005-07-21 | $13.43 | $22.54 | 3,900 | — | — |
| 2005-07-20 | $13.42 | $22.52 | 25,000 | — | — |
| 2005-07-19 | $13.40 | $22.41 | 5,000 | — | — |
| 2005-07-18 | $12.76 | $21.34 | 4,400 | — | — |
| 2005-07-15 | $12.59 | $21.05 | 2,700 | — | — |
| 2005-07-14 | $12.40 | $20.74 | 3,400 | — | — |
| 2005-07-13 | $12.30 | $20.57 | 0 | — | — |
| 2005-07-12 | $12.30 | $20.57 | 100 | — | — |
| 2005-07-11 | $12.30 | $20.57 | 100 | — | — |
| 2005-07-08 | $12.35 | $20.65 | 500 | — | — |
| 2005-07-07 | $12.45 | $20.82 | 0 | — | — |
| 2005-07-06 | $12.45 | $20.82 | 200 | — | — |
| 2005-07-05 | $12.59 | $21.05 | 700 | — | — |
| 2005-07-01 | $12.50 | $20.90 | 6,200 | — | — |
| 2005-06-30 | $12.46 | $20.84 | 3,300 | — | — |
| 2005-06-29 | $12.86 | $21.50 | 800 | — | — |
| 2005-06-28 | $12.96 | $21.67 | 2,800 | — | — |
| 2005-06-27 | $12.70 | $21.24 | 3,400 | — | — |
| 2005-06-24 | $12.60 | $21.07 | 1,300 | — | — |
| 2005-06-23 | $12.90 | $21.57 | 600 | — | — |
| 2005-06-22 | $12.90 | $21.57 | 12,700 | — | — |
| 2005-06-21 | $12.32 | $20.60 | 6,800 | — | — |
| 2005-06-20 | $12.15 | $20.32 | 3,600 | — | — |
| 2005-06-17 | $12.02 | $20.10 | 0 | — | — |
| 2005-06-16 | $12.02 | $20.10 | 8,700 | — | — |
| 2005-06-15 | $11.91 | $19.92 | 100 | — | — |
| 2005-06-14 | $11.80 | $19.73 | 4,000 | — | — |
| 2005-06-13 | $11.70 | $19.56 | 1,100 | — | — |
| 2005-06-10 | $11.77 | $19.68 | 500 | — | — |
| 2005-06-09 | $11.67 | $19.51 | 20,400 | — | — |
| 2005-06-08 | $11.60 | $19.40 | 13,400 | — | — |
| 2005-06-07 | $11.85 | $19.82 | 2,500 | — | — |
| 2005-06-06 | $11.84 | $19.80 | 200 | — | — |
| 2005-06-03 | $11.81 | $19.75 | 1,700 | — | — |
| 2005-06-02 | $11.89 | $19.88 | 15,100 | — | — |
| 2005-06-01 | $11.51 | $19.25 | 14,400 | — | — |
| 2005-05-31 | $11.70 | $19.56 | 1,100 | — | — |
| 2005-05-27 | $11.90 | $19.90 | 1,700 | — | — |
| 2005-05-26 | $11.95 | $19.98 | 0 | — | — |
| 2005-05-25 | $11.95 | $19.98 | 0 | — | — |
| 2005-05-24 | $11.95 | $19.98 | 20,800 | — | — |
| 2005-05-23 | $11.99 | $20.05 | 400 | — | — |
| 2005-05-20 | $11.91 | $19.92 | 400 | — | — |
| 2005-05-19 | $12.09 | $20.22 | 6,300 | — | — |
| 2005-05-18 | $12.00 | $20.07 | 2,900 | — | — |
| 2005-05-17 | $12.30 | $20.57 | 0 | — | — |
| 2005-05-16 | $12.30 | $20.57 | 6,000 | — | — |
| 2005-05-13 | $12.30 | $20.57 | 0 | — | — |
| 2005-05-12 | $12.30 | $20.57 | 0 | — | — |
| 2005-05-11 | $12.30 | $20.57 | 2,900 | — | — |
| 2005-05-10 | $12.97 | $20.49 | 4,000 | — | — |
| 2005-05-09 | $12.78 | $20.19 | 15,800 | — | — |
| 2005-05-06 | $12.76 | $20.16 | 21,000 | — | — |
| 2005-05-05 | $12.70 | $20.07 | 1,300 | — | — |
| 2005-05-04 | $12.75 | $20.15 | 800 | — | — |
| 2005-05-03 | $12.49 | $19.74 | 3,200 | — | — |
| 2005-05-02 | $12.30 | $19.44 | 11,700 | — | — |
| 2005-04-29 | $12.03 | $19.01 | 17,900 | — | — |
| 2005-04-28 | $12.00 | $18.96 | 20,000 | — | — |
| 2005-04-27 | $12.28 | $19.40 | 400 | — | — |
| 2005-04-26 | $12.39 | $19.58 | 600 | — | — |
| 2005-04-25 | $12.28 | $19.40 | 12,700 | — | — |
| 2005-04-22 | $12.65 | $19.99 | 0 | — | — |
| 2005-04-21 | $12.65 | $19.99 | 0 | — | — |
| 2005-04-20 | $12.65 | $19.99 | 400 | — | — |
| 2005-04-19 | $12.65 | $19.91 | 0 | — | — |
| 2005-04-18 | $12.65 | $19.91 | 100 | — | — |
| 2005-04-15 | $12.54 | $19.74 | 0 | — | — |
| 2005-04-14 | $12.54 | $19.74 | 0 | — | — |
| 2005-04-13 | $12.54 | $19.74 | 600 | — | — |
| 2005-04-12 | $12.30 | $19.36 | 0 | — | — |
| 2005-04-11 | $12.30 | $19.36 | 200 | — | — |
| 2005-04-08 | $12.40 | $19.52 | 1,900 | — | — |
| 2005-04-07 | $12.10 | $19.05 | 2,500 | — | — |
| 2005-04-06 | $12.15 | $19.12 | 100 | — | — |
| 2005-04-05 | $12.24 | $19.27 | 0 | — | — |
| 2005-04-04 | $12.24 | $19.27 | 12,700 | — | — |
| 2005-04-01 | $12.95 | $20.38 | 800 | — | — |
| 2005-03-31 | $12.95 | $20.38 | 1,200 | — | — |
| 2005-03-30 | $12.82 | $20.18 | 6,700 | — | — |
| 2005-03-29 | $12.75 | $20.07 | 5,100 | — | — |
| 2005-03-28 | $13.04 | $20.53 | 0 | — | — |
| 2005-03-24 | $13.04 | $20.53 | 2,100 | — | — |
| 2005-03-23 | $12.89 | $20.29 | 2,100 | — | — |
| 2005-03-22 | $12.90 | $20.31 | 10,200 | — | — |
| 2005-03-21 | $12.90 | $20.31 | 0 | — | — |
| 2005-03-18 | $12.90 | $20.31 | 5,200 | — | — |
| 2005-03-17 | $12.59 | $19.82 | 900 | — | — |
| 2005-03-16 | $12.50 | $19.68 | 4,000 | — | — |
| 2005-03-15 | $12.50 | $19.68 | 300 | — | — |
| 2005-03-14 | $12.70 | $19.99 | 500 | — | — |
| 2005-03-11 | $12.82 | $20.18 | 0 | — | — |
| 2005-03-10 | $12.82 | $20.18 | 5,400 | — | — |
| 2005-03-09 | $12.78 | $20.12 | 130,100 | — | — |
| 2005-03-08 | $12.80 | $20.15 | 4,800 | — | — |
| 2005-03-07 | $12.88 | $20.27 | 59,400 | — | — |
| 2005-03-04 | $12.85 | $20.23 | 32,000 | — | — |
| 2005-03-03 | $12.45 | $19.60 | 16,400 | — | — |
| 2005-03-02 | $12.60 | $19.83 | 4,700 | — | — |
| 2005-03-01 | $12.90 | $20.31 | 13,400 | — | — |
| 2005-02-28 | $13.00 | $20.46 | 106,900 | — | — |
| 2005-02-25 | $12.68 | $19.96 | 300 | — | — |
| 2005-02-24 | $12.80 | $20.15 | 8,900 | — | — |
| 2005-02-23 | $13.20 | $20.78 | 9,000 | — | — |
| 2005-02-22 | $12.97 | $20.42 | 34,200 | — | — |
| 2005-02-18 | $12.84 | $20.21 | 23,300 | — | — |
| 2005-02-17 | $12.62 | $19.86 | 25,800 | — | — |
| 2005-02-16 | $12.59 | $19.82 | 2,700 | — | — |
| 2005-02-15 | $12.48 | $19.64 | 61,300 | — | — |
| 2005-02-14 | $12.19 | $19.19 | 637,300 | — | — |
| 2005-02-11 | $11.91 | $18.75 | 7,500 | — | — |
| 2005-02-10 | $12.00 | $18.89 | 188,300 | — | — |
| 2005-02-09 | $12.02 | $18.92 | 6,000 | — | — |
| 2005-02-08 | $11.95 | $18.81 | 381,100 | — | — |
| 2005-02-07 | $12.00 | $18.89 | 24,800 | — | — |
| 2005-02-04 | $12.00 | $18.89 | 10,500 | — | — |
| 2005-02-03 | $12.00 | $18.89 | 9,500 | — | — |
| 2005-02-02 | $12.00 | $18.89 | 20,300 | — | — |
| 2005-02-01 | $12.00 | $18.89 | 28,200 | — | — |
| 2005-01-31 | $12.00 | $18.89 | 17,000 | — | — |
| 2005-01-28 | $12.05 | $18.97 | 17,500 | — | — |
| 2005-01-27 | $12.09 | $19.03 | 63,500 | — | — |
| 2005-01-26 | $12.20 | $19.20 | 0 | — | — |
| 2005-01-25 | $12.20 | $19.20 | 700 | — | — |
| 2005-01-24 | $12.44 | $19.58 | 1,500 | — | — |
| 2005-01-21 | $12.17 | $19.16 | 10,100 | — | — |
| 2005-01-20 | $12.10 | $19.05 | 102,100 | — | — |
| 2005-01-19 | $12.10 | $19.05 | 10,000 | — | — |
| 2005-01-18 | $12.37 | $19.39 | 0 | — | — |
| 2005-01-14 | $12.37 | $19.39 | 300 | — | — |
| 2005-01-13 | $12.21 | $19.14 | 200 | — | — |
| 2005-01-12 | $12.21 | $19.14 | 2,100 | — | — |
| 2005-01-11 | $12.45 | $19.51 | 0 | — | — |
| 2005-01-10 | $12.45 | $19.51 | 0 | — | — |
| 2005-01-07 | $12.45 | $19.51 | 0 | — | — |
| 2005-01-06 | $12.45 | $19.51 | 4,300 | — | — |
| 2005-01-05 | $13.00 | $20.38 | 200 | — | — |
| 2005-01-04 | $13.05 | $20.45 | 300 | — | — |
| 2005-01-03 | $13.15 | $20.61 | 100 | — | — |