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
- 1997-04-07 to 2026-09-02
- 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 | $13.94 | $23.80 | 3,300 | — | — |
| 2005-12-29 | $13.51 | $23.07 | 10,100 | — | — |
| 2005-12-28 | $13.50 | $23.05 | 9,200 | — | — |
| 2005-12-27 | $13.41 | $22.90 | 200 | — | — |
| 2005-12-23 | $13.31 | $22.73 | 12,100 | — | — |
| 2005-12-22 | $13.30 | $22.71 | 2,700 | — | — |
| 2005-12-21 | $13.39 | $22.86 | 16,600 | — | — |
| 2005-12-20 | $13.61 | $23.24 | 11,100 | — | — |
| 2005-12-19 | $13.62 | $23.26 | 2,500 | — | — |
| 2005-12-16 | $13.73 | $23.44 | 24,300 | — | — |
| 2005-12-15 | $13.61 | $23.24 | 6,600 | — | — |
| 2005-12-14 | $13.96 | $23.84 | 19,700 | — | — |
| 2005-12-13 | $14.60 | $24.93 | 4,000 | — | — |
| 2005-12-12 | $14.60 | $24.93 | 200 | — | — |
| 2005-12-09 | $14.70 | $25.10 | 57,200 | — | — |
| 2005-12-08 | $14.47 | $24.71 | 2,000 | — | — |
| 2005-12-07 | $14.47 | $24.71 | 12,500 | — | — |
| 2005-12-06 | $14.56 | $24.86 | 67,800 | — | — |
| 2005-12-05 | $14.55 | $24.84 | 25,400 | — | — |
| 2005-12-02 | $14.70 | $25.10 | 12,600 | — | — |
| 2005-12-01 | $15.00 | $25.61 | 8,600 | — | — |
| 2005-11-30 | $15.20 | $25.95 | 26,200 | — | — |
| 2005-11-29 | $15.53 | $26.52 | 46,200 | — | — |
| 2005-11-28 | $15.58 | $26.60 | 35,700 | — | — |
| 2005-11-25 | $15.50 | $26.47 | 15,100 | — | — |
| 2005-11-23 | $15.50 | $26.47 | 8,600 | — | — |
| 2005-11-22 | $15.32 | $26.16 | 4,900 | — | — |
| 2005-11-21 | $15.43 | $26.35 | 13,400 | — | — |
| 2005-11-18 | $15.70 | $26.81 | 6,400 | — | — |
| 2005-11-17 | $15.25 | $26.04 | 1,600 | — | — |
| 2005-11-16 | $15.01 | $25.63 | 1,000 | — | — |
| 2005-11-15 | $14.76 | $25.20 | 5,100 | — | — |
| 2005-11-14 | $14.55 | $24.84 | 10,200 | — | — |
| 2005-11-11 | $14.55 | $24.84 | 0 | — | — |
| 2005-11-10 | $14.55 | $24.84 | 5,600 | — | — |
| 2005-11-09 | $14.49 | $24.74 | 8,300 | — | — |
| 2005-11-08 | $14.30 | $24.42 | 19,100 | — | — |
| 2005-11-07 | $14.56 | $24.86 | 33,600 | — | — |
| 2005-11-04 | $14.70 | $25.10 | 6,100 | — | — |
| 2005-11-03 | $14.50 | $24.76 | 4,300 | — | — |
| 2005-11-02 | $14.17 | $24.20 | 29,300 | — | — |
| 2005-11-01 | $13.80 | $23.56 | 1,900 | — | — |
| 2005-10-31 | $13.95 | $23.82 | 16,500 | — | — |
| 2005-10-28 | $13.85 | $23.65 | 17,800 | — | — |
| 2005-10-27 | $14.10 | $24.08 | 10,700 | — | — |
| 2005-10-26 | $14.42 | $24.62 | 13,500 | — | — |
| 2005-10-25 | $15.01 | $25.63 | 2,100 | — | — |
| 2005-10-24 | $15.20 | $25.95 | 2,900 | — | — |
| 2005-10-21 | $15.55 | $26.55 | 31,800 | — | — |
| 2005-10-20 | $15.55 | $26.55 | 7,000 | — | — |
| 2005-10-19 | $15.44 | $26.36 | 0 | — | — |
| 2005-10-18 | $15.44 | $26.36 | 3,700 | — | — |
| 2005-10-17 | $15.34 | $26.09 | 1,500 | — | — |
| 2005-10-14 | $15.66 | $26.63 | 200 | — | — |
| 2005-10-13 | $15.76 | $26.80 | 0 | — | — |
| 2005-10-12 | $15.76 | $26.80 | 15,300 | — | — |
| 2005-10-11 | $16.11 | $27.40 | 8,400 | — | — |
| 2005-10-10 | $16.25 | $27.64 | 0 | — | — |
| 2005-10-07 | $16.25 | $27.64 | 0 | — | — |
| 2005-10-06 | $16.25 | $27.64 | 4,800 | — | — |
| 2005-10-05 | $16.35 | $27.81 | 3,500 | — | — |
| 2005-10-04 | $16.50 | $28.06 | 22,800 | — | — |
| 2005-10-03 | $16.35 | $27.81 | 400 | — | — |
| 2005-09-30 | $16.34 | $27.79 | 1,000 | — | — |
| 2005-09-29 | $16.15 | $27.47 | 5,700 | — | — |
| 2005-09-28 | $15.95 | $27.13 | 42,600 | — | — |
| 2005-09-27 | $16.11 | $27.40 | 17,500 | — | — |
| 2005-09-26 | $16.20 | $27.55 | 0 | — | — |
| 2005-09-23 | $16.20 | $27.55 | 7,200 | — | — |
| 2005-09-22 | $16.20 | $27.55 | 7,200 | — | — |
| 2005-09-21 | $16.45 | $27.98 | 1,000 | — | — |
| 2005-09-20 | $16.25 | $27.64 | 30,300 | — | — |
| 2005-09-19 | $16.20 | $27.55 | 3,500 | — | — |
| 2005-09-16 | $16.20 | $27.55 | 200 | — | — |
| 2005-09-15 | $16.11 | $27.40 | 37,600 | — | — |
| 2005-09-14 | $16.01 | $27.23 | 69,000 | — | — |
| 2005-09-13 | $15.90 | $27.04 | 72,600 | — | — |
| 2005-09-12 | $15.70 | $26.70 | 4,200 | — | — |
| 2005-09-09 | $15.64 | $26.60 | 7,300 | — | — |
| 2005-09-08 | $15.49 | $26.35 | 12,600 | — | — |
| 2005-09-07 | $15.40 | $26.19 | 9,200 | — | — |
| 2005-09-06 | $15.35 | $26.11 | 20,400 | — | — |
| 2005-09-02 | $15.40 | $26.19 | 200 | — | — |
| 2005-09-01 | $15.45 | $26.28 | 6,100 | — | — |
| 2005-08-31 | $15.45 | $26.28 | 0 | — | — |
| 2005-08-30 | $15.45 | $26.28 | 0 | — | — |
| 2005-08-29 | $15.45 | $26.28 | 0 | — | — |
| 2005-08-26 | $15.45 | $26.28 | 0 | — | — |
| 2005-08-25 | $15.45 | $26.28 | 15,700 | — | — |
| 2005-08-24 | $15.41 | $26.21 | 14,700 | — | — |
| 2005-08-23 | $15.40 | $26.19 | 13,000 | — | — |
| 2005-08-22 | $15.46 | $26.29 | 2,700 | — | — |
| 2005-08-19 | $15.89 | $27.03 | 900 | — | — |
| 2005-08-18 | $16.06 | $27.31 | 8,500 | — | — |
| 2005-08-17 | $16.19 | $27.54 | 7,300 | — | — |
| 2005-08-16 | $16.05 | $27.30 | 57,900 | — | — |
| 2005-08-15 | $16.04 | $27.28 | 30,300 | — | — |
| 2005-08-12 | $16.10 | $27.38 | 33,400 | — | — |
| 2005-08-11 | $16.15 | $27.47 | 2,700 | — | — |
| 2005-08-10 | $15.87 | $26.99 | 30,500 | — | — |
| 2005-08-09 | $16.10 | $27.38 | 13,800 | — | — |
| 2005-08-08 | $16.00 | $27.21 | 19,000 | — | — |
| 2005-08-05 | $16.06 | $27.31 | 1,300 | — | — |
| 2005-08-04 | $15.90 | $27.04 | 36,900 | — | — |
| 2005-08-03 | $15.95 | $27.13 | 9,300 | — | — |
| 2005-08-02 | $16.35 | $27.81 | 7,900 | — | — |
| 2005-08-01 | $16.09 | $27.37 | 1,900 | — | — |
| 2005-07-29 | $16.00 | $27.21 | 8,100 | — | — |
| 2005-07-28 | $15.76 | $26.80 | 0 | — | — |
| 2005-07-27 | $15.76 | $26.80 | 4,600 | — | — |
| 2005-07-26 | $15.50 | $26.36 | 2,700 | — | — |
| 2005-07-25 | $15.55 | $26.45 | 8,000 | — | — |
| 2005-07-22 | $15.00 | $25.51 | 10,900 | — | — |
| 2005-07-21 | $14.75 | $25.09 | 1,100 | — | — |
| 2005-07-20 | $14.75 | $25.09 | 15,700 | — | — |
| 2005-07-19 | $14.61 | $24.76 | 2,300 | — | — |
| 2005-07-18 | $14.29 | $24.21 | 1,800 | — | — |
| 2005-07-15 | $14.10 | $23.89 | 16,600 | — | — |
| 2005-07-14 | $13.80 | $23.38 | 6,600 | — | — |
| 2005-07-13 | $13.70 | $23.21 | 0 | — | — |
| 2005-07-12 | $13.70 | $23.21 | 14,700 | — | — |
| 2005-07-11 | $13.51 | $22.89 | 2,700 | — | — |
| 2005-07-08 | $13.60 | $23.05 | 500 | — | — |
| 2005-07-07 | $13.65 | $23.13 | 3,500 | — | — |
| 2005-07-06 | $13.75 | $23.30 | 26,600 | — | — |
| 2005-07-05 | $13.80 | $23.38 | 800 | — | — |
| 2005-07-01 | $13.85 | $23.47 | 200 | — | — |
| 2005-06-30 | $13.75 | $23.30 | 35,500 | — | — |
| 2005-06-29 | $14.25 | $24.15 | 54,000 | — | — |
| 2005-06-28 | $14.50 | $24.57 | 143,800 | — | — |
| 2005-06-27 | $14.25 | $24.15 | 6,200 | — | — |
| 2005-06-24 | $13.91 | $23.57 | 900 | — | — |
| 2005-06-23 | $13.80 | $23.38 | 36,300 | — | — |
| 2005-06-22 | $13.95 | $23.64 | 29,300 | — | — |
| 2005-06-21 | $13.76 | $23.32 | 58,500 | — | — |
| 2005-06-20 | $13.40 | $22.71 | 121,500 | — | — |
| 2005-06-17 | $13.15 | $22.28 | 2,500 | — | — |
| 2005-06-16 | $13.28 | $22.50 | 36,700 | — | — |
| 2005-06-15 | $12.95 | $21.94 | 2,400 | — | — |
| 2005-06-14 | $12.70 | $21.52 | 12,500 | — | — |
| 2005-06-13 | $12.60 | $21.35 | 2,100 | — | — |
| 2005-06-10 | $12.65 | $21.44 | 12,600 | — | — |
| 2005-06-09 | $12.75 | $21.61 | 13,000 | — | — |
| 2005-06-08 | $12.60 | $21.35 | 4,700 | — | — |
| 2005-06-07 | $12.80 | $21.69 | 14,300 | — | — |
| 2005-06-06 | $13.00 | $22.03 | 4,000 | — | — |
| 2005-06-03 | $12.94 | $21.93 | 92,600 | — | — |
| 2005-06-02 | $12.93 | $21.91 | 38,300 | — | — |
| 2005-06-01 | $12.80 | $21.69 | 66,200 | — | — |
| 2005-05-31 | $13.19 | $22.35 | 3,100 | — | — |
| 2005-05-27 | $13.31 | $22.55 | 1,600 | — | — |
| 2005-05-26 | $13.26 | $22.47 | 13,900 | — | — |
| 2005-05-25 | $13.17 | $22.32 | 500 | — | — |
| 2005-05-24 | $13.15 | $22.28 | 300 | — | — |
| 2005-05-23 | $13.14 | $22.27 | 1,900 | — | — |
| 2005-05-20 | $13.31 | $22.55 | 0 | — | — |
| 2005-05-19 | $13.31 | $22.55 | 2,500 | — | — |
| 2005-05-18 | $13.35 | $22.62 | 0 | — | — |
| 2005-05-17 | $13.35 | $22.62 | 0 | — | — |
| 2005-05-16 | $13.35 | $22.62 | 500 | — | — |
| 2005-05-13 | $13.50 | $22.88 | 0 | — | — |
| 2005-05-12 | $13.50 | $22.88 | 300,200 | — | — |
| 2005-05-11 | $13.59 | $23.03 | 3,300 | — | — |
| 2005-05-10 | $14.20 | $24.06 | 11,100 | — | — |
| 2005-05-09 | $14.10 | $23.89 | 310,800 | — | — |
| 2005-05-06 | $13.97 | $23.67 | 13,100 | — | — |
| 2005-05-05 | $13.85 | $23.47 | 3,400 | — | — |
| 2005-05-04 | $13.86 | $23.49 | 7,400 | — | — |
| 2005-05-03 | $13.51 | $22.89 | 11,700 | — | — |
| 2005-05-02 | $13.40 | $22.71 | 32,700 | — | — |
| 2005-04-29 | $13.41 | $22.72 | 30,700 | — | — |
| 2005-04-28 | $13.38 | $22.67 | 600 | — | — |
| 2005-04-27 | $13.59 | $23.03 | 4,100 | — | — |
| 2005-04-26 | $13.33 | $22.59 | 300 | — | — |
| 2005-04-25 | $13.25 | $22.45 | 10,900 | — | — |
| 2005-04-22 | $13.51 | $22.89 | 1,000 | — | — |
| 2005-04-21 | $13.60 | $23.05 | 6,100 | — | — |
| 2005-04-20 | $13.61 | $23.06 | 3,100 | — | — |
| 2005-04-19 | $13.45 | $22.70 | 22,100 | — | — |
| 2005-04-18 | $13.36 | $22.55 | 6,600 | — | — |
| 2005-04-15 | $13.51 | $22.80 | 900 | — | — |
| 2005-04-14 | $13.60 | $22.95 | 19,400 | — | — |
| 2005-04-13 | $13.58 | $22.92 | 5,700 | — | — |
| 2005-04-12 | $13.48 | $22.75 | 60,500 | — | — |
| 2005-04-11 | $13.39 | $22.60 | 100 | — | — |
| 2005-04-08 | $13.50 | $22.78 | 83,200 | — | — |
| 2005-04-07 | $13.30 | $22.45 | 35,800 | — | — |
| 2005-04-06 | $13.40 | $22.62 | 7,600 | — | — |
| 2005-04-05 | $13.48 | $22.75 | 9,400 | — | — |
| 2005-04-04 | $13.35 | $22.53 | 162,100 | — | — |
| 2005-04-01 | $13.45 | $22.70 | 300 | — | — |
| 2005-03-31 | $13.33 | $22.50 | 44,400 | — | — |
| 2005-03-30 | $13.30 | $22.45 | 48,000 | — | — |
| 2005-03-29 | $13.50 | $22.78 | 600 | — | — |
| 2005-03-28 | $13.65 | $23.04 | 158,700 | — | — |
| 2005-03-24 | $13.80 | $23.29 | 14,300 | — | — |
| 2005-03-23 | $13.80 | $23.29 | 7,200 | — | — |
| 2005-03-22 | $13.90 | $23.46 | 2,500 | — | — |
| 2005-03-21 | $13.53 | $22.83 | 70,000 | — | — |
| 2005-03-18 | $13.35 | $22.53 | 29,900 | — | — |
| 2005-03-17 | $13.36 | $22.55 | 13,700 | — | — |
| 2005-03-16 | $13.20 | $22.28 | 6,100 | — | — |
| 2005-03-15 | $13.55 | $22.87 | 14,700 | — | — |
| 2005-03-14 | $13.54 | $22.85 | 14,700 | — | — |
| 2005-03-11 | $13.50 | $22.78 | 0 | — | — |
| 2005-03-10 | $13.50 | $22.78 | 5,200 | — | — |
| 2005-03-09 | $13.45 | $22.70 | 25,400 | — | — |
| 2005-03-08 | $13.45 | $22.70 | 44,200 | — | — |
| 2005-03-07 | $13.70 | $23.12 | 9,800 | — | — |
| 2005-03-04 | $13.62 | $22.99 | 12,700 | — | — |
| 2005-03-03 | $13.66 | $23.05 | 0 | — | — |
| 2005-03-02 | $13.66 | $23.05 | 0 | — | — |
| 2005-03-01 | $13.66 | $23.05 | 14,600 | — | — |
| 2005-02-28 | $13.74 | $23.19 | 9,400 | — | — |
| 2005-02-25 | $13.64 | $23.02 | 3,000 | — | — |
| 2005-02-24 | $13.81 | $23.31 | 7,100 | — | — |
| 2005-02-23 | $14.00 | $23.63 | 3,100 | — | — |
| 2005-02-22 | $13.71 | $23.14 | 112,100 | — | — |
| 2005-02-18 | $13.40 | $22.62 | 3,400 | — | — |
| 2005-02-17 | $13.38 | $22.58 | 6,200 | — | — |
| 2005-02-16 | $13.20 | $22.28 | 5,700 | — | — |
| 2005-02-15 | $13.05 | $22.02 | 1,600 | — | — |
| 2005-02-14 | $13.00 | $21.94 | 6,300 | — | — |
| 2005-02-11 | $12.73 | $21.48 | 36,100 | — | — |
| 2005-02-10 | $12.99 | $21.92 | 36,400 | — | — |
| 2005-02-09 | $12.75 | $21.52 | 7,200 | — | — |
| 2005-02-08 | $12.72 | $21.47 | 22,600 | — | — |
| 2005-02-07 | $12.66 | $21.37 | 28,400 | — | — |
| 2005-02-04 | $12.85 | $21.69 | 86,800 | — | — |
| 2005-02-03 | $12.63 | $21.32 | 6,700 | — | — |
| 2005-02-02 | $12.25 | $20.67 | 9,400 | — | — |
| 2005-02-01 | $12.51 | $21.11 | 3,800 | — | — |
| 2005-01-31 | $12.40 | $20.93 | 24,000 | — | — |
| 2005-01-28 | $12.52 | $21.13 | 12,400 | — | — |
| 2005-01-27 | $12.50 | $21.10 | 95,300 | — | — |
| 2005-01-26 | $12.30 | $20.76 | 44,300 | — | — |
| 2005-01-25 | $12.59 | $21.25 | 1,000 | — | — |
| 2005-01-24 | $12.69 | $21.42 | 7,100 | — | — |
| 2005-01-21 | $12.64 | $21.33 | 500 | — | — |
| 2005-01-20 | $12.35 | $20.84 | 78,100 | — | — |
| 2005-01-19 | $12.25 | $20.67 | 90,300 | — | — |
| 2005-01-18 | $12.40 | $20.83 | 35,800 | — | — |
| 2005-01-14 | $12.48 | $20.97 | 3,500 | — | — |
| 2005-01-13 | $12.50 | $21.00 | 83,500 | — | — |
| 2005-01-12 | $12.50 | $21.00 | 10,200 | — | — |
| 2005-01-11 | $12.71 | $21.35 | 0 | — | — |
| 2005-01-10 | $12.71 | $21.35 | 14,100 | — | — |
| 2005-01-07 | $12.74 | $21.40 | 500 | — | — |
| 2005-01-06 | $12.80 | $21.50 | 26,700 | — | — |
| 2005-01-05 | $13.17 | $22.13 | 200 | — | — |
| 2005-01-04 | $13.00 | $21.84 | 7,700 | — | — |
| 2005-01-03 | $13.30 | $22.34 | 1,700 | — | — |