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
- 1992-04-07 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 | $17.33 | $17.33 | 54,735 | — | — |
| 2005-12-29 | $17.07 | $17.07 | 53,490 | — | — |
| 2005-12-28 | $14.87 | $14.87 | 22,410 | — | — |
| 2005-12-27 | $14.60 | $14.60 | 40,200 | — | — |
| 2005-12-23 | $14.00 | $14.00 | 4,125 | — | — |
| 2005-12-22 | $14.00 | $14.00 | 7,485 | — | — |
| 2005-12-21 | $13.80 | $13.80 | 13,560 | — | — |
| 2005-12-20 | $14.40 | $14.40 | 9,075 | — | — |
| 2005-12-19 | $14.13 | $14.13 | 20,730 | — | — |
| 2005-12-16 | $14.33 | $14.33 | 53,835 | — | — |
| 2005-12-15 | $14.87 | $14.87 | 144,330 | — | — |
| 2005-12-14 | $11.53 | $11.53 | 2,340 | — | — |
| 2005-12-13 | $11.47 | $11.47 | 3,600 | — | — |
| 2005-12-12 | $12.27 | $12.27 | 7,560 | — | — |
| 2005-12-09 | $11.80 | $11.80 | 5,670 | — | — |
| 2005-12-08 | $11.73 | $11.73 | 3,045 | — | — |
| 2005-12-07 | $11.40 | $11.40 | 6,330 | — | — |
| 2005-12-06 | $11.87 | $11.87 | 5,250 | — | — |
| 2005-12-05 | $11.27 | $11.27 | 11,475 | — | — |
| 2005-12-02 | $12.53 | $12.53 | 10,665 | — | — |
| 2005-12-01 | $12.87 | $12.87 | 6,915 | — | — |
| 2005-11-30 | $11.53 | $11.53 | 2,055 | — | — |
| 2005-11-29 | $11.93 | $11.93 | 2,505 | — | — |
| 2005-11-28 | $12.13 | $12.13 | 6,285 | — | — |
| 2005-11-25 | $11.67 | $11.67 | 2,625 | — | — |
| 2005-11-23 | $11.73 | $11.73 | 4,815 | — | — |
| 2005-11-22 | $12.20 | $12.20 | 5,085 | — | — |
| 2005-11-21 | $12.47 | $12.47 | 7,995 | — | — |
| 2005-11-18 | $12.40 | $12.40 | 12,240 | — | — |
| 2005-11-17 | $11.67 | $11.67 | 7,320 | — | — |
| 2005-11-16 | $11.20 | $11.20 | 14,070 | — | — |
| 2005-11-15 | $12.27 | $12.27 | 9,525 | — | — |
| 2005-11-14 | $12.33 | $12.33 | 7,740 | — | — |
| 2005-11-11 | $12.67 | $12.67 | 6,615 | — | — |
| 2005-11-10 | $12.67 | $12.67 | 10,410 | — | — |
| 2005-11-09 | $13.20 | $13.20 | 17,865 | — | — |
| 2005-11-08 | $14.33 | $14.33 | 6,330 | — | — |
| 2005-11-07 | $13.93 | $13.93 | 15,690 | — | — |
| 2005-11-04 | $13.60 | $13.60 | 5,190 | — | — |
| 2005-11-03 | $13.53 | $13.53 | 19,485 | — | — |
| 2005-11-02 | $13.40 | $13.40 | 14,835 | — | — |
| 2005-11-01 | $14.00 | $14.00 | 15,000 | — | — |
| 2005-10-31 | $13.80 | $13.80 | 63,600 | — | — |
| 2005-10-28 | $11.87 | $11.87 | 21,120 | — | — |
| 2005-10-27 | $12.53 | $12.53 | 135,075 | — | — |
| 2005-10-26 | $11.60 | $11.60 | 19,635 | — | — |
| 2005-10-25 | $10.87 | $10.87 | 27,675 | — | — |
| 2005-10-24 | $9.47 | $9.47 | 12,105 | — | — |
| 2005-10-21 | $9.07 | $9.07 | 2,805 | — | — |
| 2005-10-20 | $9.13 | $9.13 | 2,700 | — | — |
| 2005-10-19 | $9.07 | $9.07 | 1,665 | — | — |
| 2005-10-18 | $9.07 | $9.07 | 10,290 | — | — |
| 2005-10-17 | $9.47 | $9.47 | 2,775 | — | — |
| 2005-10-14 | $9.13 | $9.13 | 2,340 | — | — |
| 2005-10-13 | $9.40 | $9.40 | 2,880 | — | — |
| 2005-10-12 | $9.13 | $9.13 | 5,595 | — | — |
| 2005-10-11 | $9.27 | $9.27 | 1,980 | — | — |
| 2005-10-10 | $9.20 | $9.20 | 3,915 | — | — |
| 2005-10-07 | $9.47 | $9.47 | 4,755 | — | — |
| 2005-10-06 | $9.47 | $9.47 | 6,915 | — | — |
| 2005-10-05 | $9.67 | $9.67 | 25,935 | — | — |
| 2005-10-04 | $9.00 | $9.00 | 8,880 | — | — |
| 2005-10-03 | $9.07 | $9.07 | 10,155 | — | — |
| 2005-09-30 | $9.13 | $9.13 | 4,815 | — | — |
| 2005-09-29 | $9.60 | $9.60 | 9,465 | — | — |
| 2005-09-28 | $8.87 | $8.87 | 6,705 | — | — |
| 2005-09-27 | $9.07 | $9.07 | 26,655 | — | — |
| 2005-09-26 | $8.13 | $8.13 | 13,380 | — | — |
| 2005-09-23 | $8.60 | $8.60 | 9,360 | — | — |
| 2005-09-22 | $8.47 | $8.47 | 3,810 | — | — |
| 2005-09-21 | $8.80 | $8.80 | 4,965 | — | — |
| 2005-09-20 | $8.93 | $8.93 | 4,305 | — | — |
| 2005-09-19 | $9.33 | $9.33 | 5,130 | — | — |
| 2005-09-16 | $9.80 | $9.80 | 12,810 | — | — |
| 2005-09-15 | $9.67 | $9.67 | 12,195 | — | — |
| 2005-09-14 | $9.60 | $9.60 | 915 | — | — |
| 2005-09-13 | $9.47 | $9.47 | 2,505 | — | — |
| 2005-09-12 | $9.27 | $9.27 | 1,860 | — | — |
| 2005-09-09 | $9.27 | $9.27 | 2,835 | — | — |
| 2005-09-08 | $9.73 | $9.73 | 3,945 | — | — |
| 2005-09-07 | $9.67 | $9.67 | 1,365 | — | — |
| 2005-09-06 | $9.67 | $9.67 | 3,615 | — | — |
| 2005-09-02 | $9.93 | $9.93 | 1,350 | — | — |
| 2005-09-01 | $10.33 | $10.33 | 4,965 | — | — |
| 2005-08-31 | $9.80 | $9.80 | 1,095 | — | — |
| 2005-08-30 | $9.73 | $9.73 | 2,640 | — | — |
| 2005-08-29 | $9.73 | $9.73 | 1,875 | — | — |
| 2005-08-26 | $9.93 | $9.93 | 2,175 | — | — |
| 2005-08-25 | $9.80 | $9.80 | 2,550 | — | — |
| 2005-08-24 | $9.87 | $9.87 | 1,710 | — | — |
| 2005-08-23 | $9.87 | $9.87 | 1,890 | — | — |
| 2005-08-22 | $10.07 | $10.07 | 2,865 | — | — |
| 2005-08-19 | $10.40 | $10.40 | 6,060 | — | — |
| 2005-08-18 | $9.93 | $9.93 | 1,875 | — | — |
| 2005-08-17 | $10.00 | $10.00 | 660 | — | — |
| 2005-08-16 | $10.13 | $10.13 | 3,735 | — | — |
| 2005-08-15 | $10.13 | $10.13 | 5,085 | — | — |
| 2005-08-12 | $10.07 | $10.07 | 1,320 | — | — |
| 2005-08-11 | $10.27 | $10.27 | 3,930 | — | — |
| 2005-08-10 | $10.00 | $10.00 | 5,640 | — | — |
| 2005-08-09 | $10.00 | $10.00 | 4,140 | — | — |
| 2005-08-08 | $10.00 | $10.00 | 10,815 | — | — |
| 2005-08-05 | $10.13 | $10.13 | 1,305 | — | — |
| 2005-08-04 | $10.20 | $10.20 | 3,600 | — | — |
| 2005-08-03 | $10.67 | $10.67 | 10,110 | — | — |
| 2005-08-02 | $10.00 | $10.00 | 5,685 | — | — |
| 2005-08-01 | $10.93 | $10.93 | 2,550 | — | — |
| 2005-07-29 | $10.53 | $10.53 | 4,335 | — | — |
| 2005-07-28 | $11.40 | $11.40 | 8,400 | — | — |
| 2005-07-27 | $10.67 | $10.67 | 3,135 | — | — |
| 2005-07-26 | $9.87 | $9.87 | 3,120 | — | — |
| 2005-07-25 | $10.00 | $10.00 | 9,645 | — | — |
| 2005-07-22 | $10.40 | $10.40 | 1,650 | — | — |
| 2005-07-21 | $10.93 | $10.93 | 5,955 | — | — |
| 2005-07-20 | $11.00 | $11.00 | 4,380 | — | — |
| 2005-07-19 | $10.67 | $10.67 | 10,950 | — | — |
| 2005-07-18 | $11.00 | $11.00 | 4,290 | — | — |
| 2005-07-15 | $10.67 | $10.67 | 37,455 | — | — |
| 2005-07-14 | $11.20 | $11.20 | 44,715 | — | — |
| 2005-07-13 | $10.00 | $10.00 | 21,360 | — | — |
| 2005-07-12 | $9.13 | $9.13 | 97,065 | — | — |
| 2005-07-11 | $8.60 | $8.60 | 16,920 | — | — |
| 2005-07-08 | $9.27 | $9.27 | 32,460 | — | — |
| 2005-07-07 | $9.47 | $9.47 | 13,350 | — | — |
| 2005-07-06 | $10.00 | $10.00 | 2,190 | — | — |
| 2005-07-05 | $10.07 | $10.07 | 2,700 | — | — |
| 2005-07-01 | $10.00 | $10.00 | 2,145 | — | — |
| 2005-06-30 | $9.80 | $9.80 | 3,345 | — | — |
| 2005-06-29 | $9.67 | $9.67 | 8,490 | — | — |
| 2005-06-28 | $10.00 | $10.00 | 8,940 | — | — |
| 2005-06-27 | $9.93 | $9.93 | 1,260 | — | — |
| 2005-06-24 | $10.00 | $10.00 | 8,730 | — | — |
| 2005-06-23 | $10.00 | $10.00 | 2,565 | — | — |
| 2005-06-22 | $10.33 | $10.33 | 9,405 | — | — |
| 2005-06-21 | $10.00 | $10.00 | 17,415 | — | — |
| 2005-06-20 | $9.33 | $9.33 | 9,120 | — | — |
| 2005-06-17 | $9.47 | $9.47 | 7,155 | — | — |
| 2005-06-16 | $9.93 | $9.93 | 5,235 | — | — |
| 2005-06-15 | $10.13 | $10.13 | 12,855 | — | — |
| 2005-06-14 | $10.33 | $10.33 | 5,130 | — | — |
| 2005-06-13 | $10.73 | $10.73 | 4,245 | — | — |
| 2005-06-10 | $10.80 | $10.80 | 8,475 | — | — |
| 2005-06-09 | $10.87 | $10.87 | 1,695 | — | — |
| 2005-06-08 | $10.80 | $10.80 | 3,480 | — | — |
| 2005-06-07 | $11.33 | $11.33 | 3,645 | — | — |
| 2005-06-06 | $11.33 | $11.33 | 4,695 | — | — |
| 2005-06-03 | $11.47 | $11.47 | 9,900 | — | — |
| 2005-06-02 | $10.93 | $10.93 | 6,825 | — | — |
| 2005-06-01 | $11.40 | $11.40 | 1,890 | — | — |
| 2005-05-31 | $12.00 | $12.00 | 5,745 | — | — |
| 2005-05-27 | $11.60 | $11.60 | 2,580 | — | — |
| 2005-05-26 | $11.47 | $11.47 | 3,330 | — | — |
| 2005-05-25 | $11.33 | $11.33 | 6,345 | — | — |
| 2005-05-24 | $11.00 | $11.00 | 2,415 | — | — |
| 2005-05-23 | $10.67 | $10.67 | 6,915 | — | — |
| 2005-05-20 | $11.53 | $11.53 | 2,655 | — | — |
| 2005-05-19 | $11.33 | $11.33 | 3,585 | — | — |
| 2005-05-18 | $11.67 | $11.67 | 3,960 | — | — |
| 2005-05-17 | $11.80 | $11.80 | 7,650 | — | — |
| 2005-05-16 | $12.00 | $12.00 | 8,370 | — | — |
| 2005-05-13 | $11.93 | $11.93 | 10,995 | — | — |
| 2005-05-12 | $11.73 | $11.73 | 4,935 | — | — |
| 2005-05-11 | $11.53 | $11.53 | 3,345 | — | — |
| 2005-05-10 | $11.20 | $11.20 | 8,985 | — | — |
| 2005-05-09 | $11.20 | $11.20 | 18,225 | — | — |
| 2005-05-06 | $9.80 | $9.80 | 5,685 | — | — |
| 2005-05-05 | $9.80 | $9.80 | 12,660 | — | — |
| 2005-05-04 | $10.47 | $10.47 | 7,650 | — | — |
| 2005-05-03 | $10.53 | $10.53 | 5,775 | — | — |
| 2005-05-02 | $10.73 | $10.73 | 9,585 | — | — |
| 2005-04-29 | $10.40 | $10.40 | 1,905 | — | — |
| 2005-04-28 | $10.27 | $10.27 | 1,275 | — | — |
| 2005-04-27 | $10.53 | $10.53 | 2,220 | — | — |
| 2005-04-26 | $10.53 | $10.53 | 5,175 | — | — |
| 2005-04-25 | $10.67 | $10.67 | 7,905 | — | — |
| 2005-04-22 | $11.07 | $11.07 | 6,765 | — | — |
| 2005-04-21 | $10.67 | $10.67 | 6,735 | — | — |
| 2005-04-20 | $11.13 | $11.13 | 4,965 | — | — |
| 2005-04-19 | $11.13 | $11.13 | 16,755 | — | — |
| 2005-04-18 | $12.27 | $12.27 | 13,905 | — | — |
| 2005-04-15 | $13.33 | $13.33 | 14,055 | — | — |
| 2005-04-14 | $13.40 | $13.40 | 4,260 | — | — |
| 2005-04-13 | $14.13 | $14.13 | 4,680 | — | — |
| 2005-04-12 | $14.00 | $14.00 | 2,970 | — | — |
| 2005-04-11 | $14.80 | $14.80 | 5,670 | — | — |
| 2005-04-08 | $14.20 | $14.20 | 13,725 | — | — |
| 2005-04-07 | $13.33 | $13.33 | 3,360 | — | — |
| 2005-04-06 | $13.67 | $13.67 | 11,220 | — | — |
| 2005-04-05 | $14.07 | $14.07 | 10,785 | — | — |
| 2005-04-04 | $14.53 | $14.53 | 7,755 | — | — |
| 2005-04-01 | $13.80 | $13.80 | 13,005 | — | — |
| 2005-03-31 | $14.13 | $14.13 | 4,290 | — | — |
| 2005-03-30 | $14.40 | $14.40 | 3,870 | — | — |
| 2005-03-29 | $14.67 | $14.67 | 1,380 | — | — |
| 2005-03-28 | $15.00 | $15.00 | 5,595 | — | — |
| 2005-03-24 | $14.93 | $14.93 | 7,425 | — | — |
| 2005-03-23 | $14.60 | $14.60 | 15,120 | — | — |
| 2005-03-22 | $14.80 | $14.80 | 8,205 | — | — |
| 2005-03-21 | $14.33 | $14.33 | 12,750 | — | — |
| 2005-03-18 | $14.40 | $14.40 | 3,465 | — | — |
| 2005-03-17 | $14.47 | $14.47 | 10,230 | — | — |
| 2005-03-16 | $15.67 | $15.67 | 3,915 | — | — |
| 2005-03-15 | $15.53 | $15.53 | 3,060 | — | — |
| 2005-03-14 | $15.60 | $15.60 | 2,325 | — | — |
| 2005-03-11 | $15.80 | $15.80 | 6,330 | — | — |
| 2005-03-10 | $16.27 | $16.27 | 10,185 | — | — |
| 2005-03-09 | $16.20 | $16.20 | 5,415 | — | — |
| 2005-03-08 | $15.93 | $15.93 | 9,465 | — | — |
| 2005-03-07 | $16.33 | $16.33 | 25,725 | — | — |
| 2005-03-04 | $16.27 | $16.27 | 15,585 | — | — |
| 2005-03-03 | $16.47 | $16.47 | 6,885 | — | — |
| 2005-03-02 | $16.00 | $16.00 | 28,680 | — | — |
| 2005-03-01 | $16.40 | $16.40 | 15,300 | — | — |
| 2005-02-28 | $14.40 | $14.40 | 28,860 | — | — |
| 2005-02-25 | $16.27 | $16.27 | 41,415 | — | — |
| 2005-02-24 | $17.67 | $17.67 | 11,535 | — | — |
| 2005-02-23 | $18.20 | $18.20 | 17,310 | — | — |
| 2005-02-22 | $17.67 | $17.67 | 23,175 | — | — |
| 2005-02-18 | $16.87 | $16.87 | 31,395 | — | — |
| 2005-02-17 | $17.47 | $17.47 | 14,850 | — | — |
| 2005-02-16 | $17.53 | $17.53 | 27,345 | — | — |
| 2005-02-15 | $18.87 | $18.87 | 22,590 | — | — |
| 2005-02-14 | $19.00 | $19.00 | 27,180 | — | — |
| 2005-02-11 | $19.27 | $19.27 | 26,505 | — | — |
| 2005-02-10 | $18.67 | $18.67 | 21,645 | — | — |
| 2005-02-09 | $18.87 | $18.87 | 24,525 | — | — |
| 2005-02-08 | $19.00 | $19.00 | 53,400 | — | — |
| 2005-02-07 | $18.13 | $18.13 | 94,200 | — | — |
| 2005-02-04 | $19.73 | $19.73 | 258,210 | — | — |
| 2005-02-03 | $17.93 | $17.93 | 187,815 | — | — |
| 2005-02-02 | $13.67 | $13.67 | 3,885 | — | — |
| 2005-02-01 | $13.80 | $13.80 | 6,450 | — | — |
| 2005-01-31 | $13.67 | $13.67 | 4,860 | — | — |
| 2005-01-28 | $13.67 | $13.67 | 2,955 | — | — |
| 2005-01-27 | $13.80 | $13.80 | 3,705 | — | — |
| 2005-01-26 | $13.67 | $13.67 | 9,345 | — | — |
| 2005-01-25 | $13.00 | $13.00 | 12,570 | — | — |
| 2005-01-24 | $13.33 | $13.33 | 9,195 | — | — |
| 2005-01-21 | $13.00 | $13.00 | 6,105 | — | — |
| 2005-01-20 | $12.80 | $12.80 | 10,755 | — | — |
| 2005-01-19 | $12.07 | $12.07 | 3,525 | — | — |
| 2005-01-18 | $12.00 | $12.00 | 5,760 | — | — |
| 2005-01-14 | $12.00 | $12.00 | 5,880 | — | — |
| 2005-01-13 | $11.73 | $11.73 | 4,080 | — | — |
| 2005-01-12 | $11.93 | $11.93 | 9,585 | — | — |
| 2005-01-11 | $12.00 | $12.00 | 9,945 | — | — |
| 2005-01-10 | $13.33 | $13.33 | 5,565 | — | — |
| 2005-01-07 | $13.40 | $13.40 | 6,480 | — | — |
| 2005-01-06 | $13.67 | $13.67 | 5,580 | — | — |
| 2005-01-05 | $13.60 | $13.60 | 5,175 | — | — |
| 2005-01-04 | $13.33 | $13.33 | 24,240 | — | — |
| 2005-01-03 | $14.60 | $14.60 | 9,645 | — | — |