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
- 1973-02-21 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 | $14.51 | $25.83 | 2,000 | — | — |
| 2005-12-29 | $14.52 | $25.85 | 800 | — | — |
| 2005-12-28 | $14.54 | $25.88 | 3,600 | — | — |
| 2005-12-27 | $14.30 | $25.45 | 13,700 | — | — |
| 2005-12-23 | $14.50 | $25.81 | 2,800 | — | — |
| 2005-12-22 | $14.39 | $25.61 | 700 | — | — |
| 2005-12-21 | $14.44 | $25.70 | 600 | — | — |
| 2005-12-20 | $14.45 | $25.72 | 300 | — | — |
| 2005-12-19 | $14.53 | $25.86 | 8,200 | — | — |
| 2005-12-16 | $14.48 | $25.77 | 2,100 | — | — |
| 2005-12-15 | $14.29 | $25.44 | 1,800 | — | — |
| 2005-12-14 | $14.25 | $25.36 | 800 | — | — |
| 2005-12-13 | $14.30 | $25.45 | 1,500 | — | — |
| 2005-12-12 | $14.40 | $25.63 | 900 | — | — |
| 2005-12-09 | $14.41 | $25.65 | 1,200 | — | — |
| 2005-12-08 | $14.44 | $25.70 | 3,300 | — | — |
| 2005-12-07 | $14.43 | $25.69 | 900 | — | — |
| 2005-12-06 | $14.47 | $25.76 | 2,600 | — | — |
| 2005-12-05 | $14.49 | $25.79 | 9,400 | — | — |
| 2005-12-02 | $15.04 | $26.77 | 4,300 | — | — |
| 2005-12-01 | $14.50 | $25.81 | 6,200 | — | — |
| 2005-11-30 | $14.42 | $25.67 | 3,700 | — | — |
| 2005-11-29 | $14.29 | $25.44 | 1,700 | — | — |
| 2005-11-28 | $14.36 | $25.56 | 800 | — | — |
| 2005-11-25 | $14.29 | $25.44 | 2,600 | — | — |
| 2005-11-23 | $14.27 | $25.40 | 0 | — | — |
| 2005-11-22 | $14.27 | $25.40 | 5,900 | — | — |
| 2005-11-21 | $14.03 | $24.97 | 1,800 | — | — |
| 2005-11-18 | $14.30 | $25.45 | 3,300 | — | — |
| 2005-11-17 | $14.41 | $25.65 | 800 | — | — |
| 2005-11-16 | $14.36 | $25.56 | 4,500 | — | — |
| 2005-11-15 | $14.50 | $25.81 | 10,300 | — | — |
| 2005-11-14 | $14.49 | $25.79 | 2,800 | — | — |
| 2005-11-11 | $14.51 | $25.83 | 1,100 | — | — |
| 2005-11-10 | $14.55 | $25.90 | 1,600 | — | — |
| 2005-11-09 | $14.69 | $26.15 | 2,600 | — | — |
| 2005-11-08 | $14.76 | $26.27 | 2,600 | — | — |
| 2005-11-07 | $14.86 | $26.45 | 4,800 | — | — |
| 2005-11-04 | $14.89 | $26.50 | 4,500 | — | — |
| 2005-11-03 | $14.91 | $26.54 | 700 | — | — |
| 2005-11-02 | $14.81 | $26.36 | 6,600 | — | — |
| 2005-11-01 | $14.71 | $26.18 | 9,400 | — | — |
| 2005-10-31 | $14.31 | $25.47 | 1,400 | — | — |
| 2005-10-28 | $14.35 | $25.54 | 1,800 | — | — |
| 2005-10-27 | $14.44 | $25.70 | 5,000 | — | — |
| 2005-10-26 | $14.51 | $25.83 | 6,500 | — | — |
| 2005-10-25 | $14.73 | $26.22 | 1,300 | — | — |
| 2005-10-24 | $14.73 | $26.22 | 600 | — | — |
| 2005-10-21 | $14.73 | $26.22 | 1,600 | — | — |
| 2005-10-20 | $14.71 | $26.18 | 1,400 | — | — |
| 2005-10-19 | $14.79 | $26.33 | 2,500 | — | — |
| 2005-10-18 | $14.88 | $26.49 | 400 | — | — |
| 2005-10-17 | $14.89 | $26.50 | 4,800 | — | — |
| 2005-10-14 | $14.90 | $26.52 | 2,100 | — | — |
| 2005-10-13 | $14.92 | $26.56 | 8,800 | — | — |
| 2005-10-12 | $15.15 | $26.79 | 12,100 | — | — |
| 2005-10-11 | $15.32 | $27.09 | 5,200 | — | — |
| 2005-10-10 | $15.13 | $26.75 | 8,200 | — | — |
| 2005-10-07 | $15.06 | $26.63 | 0 | — | — |
| 2005-10-06 | $15.06 | $26.63 | 400 | — | — |
| 2005-10-05 | $15.20 | $26.88 | 2,300 | — | — |
| 2005-10-04 | $15.44 | $27.30 | 2,000 | — | — |
| 2005-10-03 | $15.48 | $27.37 | 3,100 | — | — |
| 2005-09-30 | $15.47 | $27.35 | 500 | — | — |
| 2005-09-29 | $15.50 | $27.41 | 800 | — | — |
| 2005-09-28 | $15.54 | $27.48 | 5,300 | — | — |
| 2005-09-27 | $15.89 | $28.10 | 2,800 | — | — |
| 2005-09-26 | $15.72 | $27.80 | 8,600 | — | — |
| 2005-09-23 | $15.46 | $27.34 | 4,800 | — | — |
| 2005-09-22 | $15.52 | $27.44 | 300 | — | — |
| 2005-09-21 | $15.51 | $27.43 | 2,400 | — | — |
| 2005-09-20 | $15.38 | $27.20 | 6,800 | — | — |
| 2005-09-19 | $15.54 | $27.48 | 5,700 | — | — |
| 2005-09-16 | $15.32 | $27.09 | 10,800 | — | — |
| 2005-09-15 | $14.94 | $26.42 | 300 | — | — |
| 2005-09-14 | $14.92 | $26.38 | 1,000 | — | — |
| 2005-09-13 | $14.90 | $26.35 | 1,300 | — | — |
| 2005-09-12 | $14.91 | $26.36 | 7,100 | — | — |
| 2005-09-09 | $14.54 | $25.71 | 4,800 | — | — |
| 2005-09-08 | $14.33 | $25.34 | 2,800 | — | — |
| 2005-09-07 | $14.17 | $25.06 | 1,500 | — | — |
| 2005-09-06 | $14.17 | $25.06 | 1,400 | — | — |
| 2005-09-02 | $14.17 | $25.06 | 900 | — | — |
| 2005-09-01 | $14.12 | $24.97 | 3,600 | — | — |
| 2005-08-31 | $14.10 | $24.93 | 500 | — | — |
| 2005-08-30 | $14.08 | $24.90 | 1,700 | — | — |
| 2005-08-29 | $14.10 | $24.93 | 600 | — | — |
| 2005-08-26 | $14.09 | $24.91 | 5,700 | — | — |
| 2005-08-25 | $14.11 | $24.95 | 0 | — | — |
| 2005-08-24 | $14.11 | $24.95 | 2,300 | — | — |
| 2005-08-23 | $14.12 | $24.97 | 1,200 | — | — |
| 2005-08-22 | $14.01 | $24.77 | 4,900 | — | — |
| 2005-08-19 | $14.02 | $24.79 | 800 | — | — |
| 2005-08-18 | $14.02 | $24.79 | 1,200 | — | — |
| 2005-08-17 | $14.03 | $24.81 | 500 | — | — |
| 2005-08-16 | $14.00 | $24.76 | 1,000 | — | — |
| 2005-08-15 | $14.00 | $24.76 | 9,500 | — | — |
| 2005-08-12 | $14.14 | $25.00 | 6,500 | — | — |
| 2005-08-11 | $14.35 | $25.37 | 300 | — | — |
| 2005-08-10 | $14.40 | $25.46 | 1,200 | — | — |
| 2005-08-09 | $14.34 | $25.36 | 2,000 | — | — |
| 2005-08-08 | $14.25 | $25.20 | 3,400 | — | — |
| 2005-08-05 | $14.13 | $24.99 | 1,100 | — | — |
| 2005-08-04 | $14.13 | $24.99 | 7,400 | — | — |
| 2005-08-03 | $14.12 | $24.97 | 1,400 | — | — |
| 2005-08-02 | $14.11 | $24.95 | 4,200 | — | — |
| 2005-08-01 | $14.01 | $24.77 | 3,500 | — | — |
| 2005-07-29 | $13.99 | $24.74 | 3,600 | — | — |
| 2005-07-28 | $13.95 | $24.67 | 4,700 | — | — |
| 2005-07-27 | $13.70 | $24.22 | 1,200 | — | — |
| 2005-07-26 | $13.67 | $24.17 | 4,100 | — | — |
| 2005-07-25 | $13.67 | $24.17 | 11,900 | — | — |
| 2005-07-22 | $13.68 | $24.19 | 4,500 | — | — |
| 2005-07-21 | $13.28 | $23.48 | 15,100 | — | — |
| 2005-07-20 | $12.51 | $22.12 | 10,300 | — | — |
| 2005-07-19 | $12.25 | $21.66 | 3,200 | — | — |
| 2005-07-18 | $12.10 | $21.40 | 600 | — | — |
| 2005-07-15 | $12.08 | $21.36 | 1,800 | — | — |
| 2005-07-14 | $12.18 | $21.54 | 3,500 | — | — |
| 2005-07-13 | $12.25 | $21.66 | 8,200 | — | — |
| 2005-07-12 | $12.07 | $21.17 | 16,100 | — | — |
| 2005-07-11 | $12.00 | $21.04 | 5,200 | — | — |
| 2005-07-08 | $12.00 | $21.04 | 19,300 | — | — |
| 2005-07-07 | $11.99 | $21.03 | 20,800 | — | — |
| 2005-07-06 | $11.96 | $20.97 | 400 | — | — |
| 2005-07-05 | $11.85 | $20.78 | 400 | — | — |
| 2005-07-01 | $11.94 | $20.94 | 400 | — | — |
| 2005-06-30 | $12.00 | $21.04 | 19,600 | — | — |
| 2005-06-29 | $11.97 | $20.99 | 7,800 | — | — |
| 2005-06-28 | $12.00 | $21.04 | 7,000 | — | — |
| 2005-06-27 | $11.95 | $20.96 | 3,500 | — | — |
| 2005-06-24 | $11.85 | $20.78 | 5,600 | — | — |
| 2005-06-23 | $11.93 | $20.92 | 3,100 | — | — |
| 2005-06-22 | $11.92 | $20.90 | 10,400 | — | — |
| 2005-06-21 | $11.84 | $20.76 | 1,500 | — | — |
| 2005-06-20 | $11.85 | $20.78 | 200 | — | — |
| 2005-06-17 | $11.92 | $20.90 | 900 | — | — |
| 2005-06-16 | $11.94 | $20.94 | 4,600 | — | — |
| 2005-06-15 | $11.95 | $20.96 | 11,900 | — | — |
| 2005-06-14 | $11.83 | $20.74 | 8,400 | — | — |
| 2005-06-13 | $11.84 | $20.76 | 5,800 | — | — |
| 2005-06-10 | $11.83 | $20.74 | 5,000 | — | — |
| 2005-06-09 | $11.81 | $20.71 | 6,400 | — | — |
| 2005-06-08 | $11.68 | $20.48 | 2,400 | — | — |
| 2005-06-07 | $11.65 | $20.43 | 15,400 | — | — |
| 2005-06-06 | $11.46 | $20.10 | 2,800 | — | — |
| 2005-06-03 | $11.55 | $20.25 | 2,800 | — | — |
| 2005-06-02 | $11.70 | $20.52 | 4,700 | — | — |
| 2005-06-01 | $11.60 | $20.34 | 11,400 | — | — |
| 2005-05-31 | $11.53 | $20.22 | 18,600 | — | — |
| 2005-05-27 | $11.33 | $19.87 | 3,500 | — | — |
| 2005-05-26 | $11.28 | $19.78 | 500 | — | — |
| 2005-05-25 | $11.29 | $19.80 | 3,200 | — | — |
| 2005-05-24 | $11.29 | $19.80 | 800 | — | — |
| 2005-05-23 | $11.34 | $19.89 | 2,600 | — | — |
| 2005-05-20 | $11.25 | $19.73 | 4,700 | — | — |
| 2005-05-19 | $11.00 | $19.29 | 14,100 | — | — |
| 2005-05-18 | $11.19 | $19.62 | 21,600 | — | — |
| 2005-05-17 | $10.99 | $19.27 | 27,200 | — | — |
| 2005-05-16 | $11.00 | $19.29 | 30,200 | — | — |
| 2005-05-13 | $11.25 | $19.73 | 22,200 | — | — |
| 2005-05-12 | $11.57 | $20.29 | 14,200 | — | — |
| 2005-05-11 | $11.65 | $20.43 | 9,000 | — | — |
| 2005-05-10 | $11.71 | $20.53 | 30,900 | — | — |
| 2005-05-09 | $11.74 | $20.59 | 12,400 | — | — |
| 2005-05-06 | $12.01 | $21.06 | 20,300 | — | — |
| 2005-05-05 | $12.10 | $21.22 | 29,400 | — | — |
| 2005-05-04 | $11.76 | $20.62 | 7,700 | — | — |
| 2005-05-03 | $11.69 | $20.50 | 10,800 | — | — |
| 2005-05-02 | $11.75 | $20.60 | 49,600 | — | — |
| 2005-04-29 | $12.23 | $21.45 | 1,000 | — | — |
| 2005-04-28 | $12.23 | $21.45 | 7,600 | — | — |
| 2005-04-27 | $12.29 | $21.55 | 17,200 | — | — |
| 2005-04-26 | $12.33 | $21.62 | 15,900 | — | — |
| 2005-04-25 | $12.30 | $21.57 | 7,100 | — | — |
| 2005-04-22 | $12.25 | $21.48 | 12,700 | — | — |
| 2005-04-21 | $12.61 | $22.11 | 10,700 | — | — |
| 2005-04-20 | $12.63 | $22.15 | 50,100 | — | — |
| 2005-04-19 | $12.50 | $21.92 | 13,500 | — | — |
| 2005-04-18 | $12.55 | $22.01 | 36,700 | — | — |
| 2005-04-15 | $12.95 | $22.71 | 13,400 | — | — |
| 2005-04-14 | $13.00 | $22.80 | 21,000 | — | — |
| 2005-04-13 | $13.00 | $22.80 | 5,400 | — | — |
| 2005-04-12 | $13.18 | $22.94 | 1,500 | — | — |
| 2005-04-11 | $13.10 | $22.80 | 2,300 | — | — |
| 2005-04-08 | $13.10 | $22.80 | 18,500 | — | — |
| 2005-04-07 | $13.10 | $22.80 | 6,300 | — | — |
| 2005-04-06 | $13.22 | $23.01 | 1,500 | — | — |
| 2005-04-05 | $13.22 | $23.01 | 13,000 | — | — |
| 2005-04-04 | $13.13 | $22.85 | 11,900 | — | — |
| 2005-04-01 | $13.20 | $22.97 | 11,000 | — | — |
| 2005-03-31 | $13.53 | $23.55 | 900 | — | — |
| 2005-03-30 | $13.53 | $23.55 | 6,100 | — | — |
| 2005-03-29 | $13.82 | $24.05 | 2,000 | — | — |
| 2005-03-28 | $13.65 | $23.75 | 6,400 | — | — |
| 2005-03-24 | $13.43 | $23.37 | 6,400 | — | — |
| 2005-03-23 | $13.28 | $23.11 | 1,200 | — | — |
| 2005-03-22 | $13.38 | $23.28 | 1,000 | — | — |
| 2005-03-21 | $13.40 | $23.32 | 1,300 | — | — |
| 2005-03-18 | $13.28 | $23.11 | 3,500 | — | — |
| 2005-03-17 | $13.37 | $23.27 | 3,400 | — | — |
| 2005-03-16 | $13.35 | $23.23 | 2,700 | — | — |
| 2005-03-15 | $13.29 | $23.13 | 9,000 | — | — |
| 2005-03-14 | $13.40 | $23.32 | 2,500 | — | — |
| 2005-03-11 | $13.37 | $23.27 | 5,800 | — | — |
| 2005-03-10 | $13.37 | $23.27 | 12,500 | — | — |
| 2005-03-09 | $13.39 | $23.30 | 8,700 | — | — |
| 2005-03-08 | $13.32 | $23.18 | 70,900 | — | — |
| 2005-03-07 | $13.35 | $23.23 | 27,200 | — | — |
| 2005-03-04 | $13.21 | $22.99 | 8,000 | — | — |
| 2005-03-03 | $13.20 | $22.97 | 7,600 | — | — |
| 2005-03-02 | $13.13 | $22.85 | 2,800 | — | — |
| 2005-03-01 | $13.13 | $22.85 | 3,500 | — | — |
| 2005-02-28 | $13.25 | $23.06 | 2,800 | — | — |
| 2005-02-25 | $13.10 | $22.80 | 2,100 | — | — |
| 2005-02-24 | $13.17 | $22.92 | 800 | — | — |
| 2005-02-23 | $13.15 | $22.88 | 700 | — | — |
| 2005-02-22 | $13.17 | $22.92 | 2,700 | — | — |
| 2005-02-18 | $13.10 | $22.80 | 8,800 | — | — |
| 2005-02-17 | $13.15 | $22.88 | 4,200 | — | — |
| 2005-02-16 | $13.04 | $22.69 | 33,700 | — | — |
| 2005-02-15 | $13.10 | $22.80 | 28,100 | — | — |
| 2005-02-14 | $13.15 | $22.88 | 27,200 | — | — |
| 2005-02-11 | $13.35 | $23.23 | 4,200 | — | — |
| 2005-02-10 | $13.55 | $23.58 | 27,900 | — | — |
| 2005-02-09 | $13.50 | $23.49 | 11,100 | — | — |
| 2005-02-08 | $14.04 | $24.43 | 11,600 | — | — |
| 2005-02-07 | $14.05 | $24.45 | 4,000 | — | — |
| 2005-02-04 | $14.15 | $24.62 | 200 | — | — |
| 2005-02-03 | $14.12 | $24.57 | 3,500 | — | — |
| 2005-02-02 | $14.06 | $24.47 | 200 | — | — |
| 2005-02-01 | $14.00 | $24.36 | 12,900 | — | — |
| 2005-01-31 | $13.64 | $23.74 | 2,900 | — | — |
| 2005-01-28 | $13.58 | $23.63 | 200 | — | — |
| 2005-01-27 | $13.51 | $23.51 | 900 | — | — |
| 2005-01-26 | $13.54 | $23.56 | 8,300 | — | — |
| 2005-01-25 | $13.47 | $23.44 | 5,500 | — | — |
| 2005-01-24 | $13.42 | $23.35 | 1,700 | — | — |
| 2005-01-21 | $13.40 | $23.32 | 1,600 | — | — |
| 2005-01-20 | $13.50 | $23.49 | 7,200 | — | — |
| 2005-01-19 | $13.61 | $23.69 | 3,000 | — | — |
| 2005-01-18 | $13.56 | $23.60 | 7,100 | — | — |
| 2005-01-14 | $13.57 | $23.62 | 1,700 | — | — |
| 2005-01-13 | $13.56 | $23.60 | 10,400 | — | — |
| 2005-01-12 | $13.85 | $24.10 | 3,800 | — | — |
| 2005-01-11 | $14.12 | $24.40 | 8,000 | — | — |
| 2005-01-10 | $14.20 | $24.54 | 12,100 | — | — |
| 2005-01-07 | $14.62 | $25.26 | 5,700 | — | — |
| 2005-01-06 | $14.66 | $25.33 | 16,000 | — | — |
| 2005-01-05 | $14.65 | $25.31 | 7,000 | — | — |
| 2005-01-04 | $14.60 | $25.23 | 19,400 | — | — |
| 2005-01-03 | $14.65 | $25.31 | 8,400 | — | — |