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
- 1991-11-14 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 | $16.76 | $25.15 | 2,000 | — | — |
| 2005-12-29 | $16.78 | $25.18 | 0 | — | — |
| 2005-12-28 | $16.78 | $25.18 | 250 | — | — |
| 2005-12-27 | $16.80 | $25.03 | 750 | — | — |
| 2005-12-23 | $16.80 | $25.03 | 250 | — | — |
| 2005-12-22 | $16.60 | $24.74 | 1,750 | — | — |
| 2005-12-21 | $16.80 | $25.03 | 5,250 | — | — |
| 2005-12-20 | $17.20 | $25.63 | 11,250 | — | — |
| 2005-12-19 | $16.84 | $25.09 | 1,000 | — | — |
| 2005-12-16 | $16.80 | $25.03 | 14,250 | — | — |
| 2005-12-15 | $17.24 | $25.69 | 500 | — | — |
| 2005-12-14 | $17.40 | $25.93 | 250 | — | — |
| 2005-12-13 | $17.40 | $25.93 | 1,000 | — | — |
| 2005-12-12 | $17.20 | $25.63 | 0 | — | — |
| 2005-12-09 | $17.20 | $25.63 | 1,000 | — | — |
| 2005-12-08 | $17.20 | $25.62 | 1,500 | — | — |
| 2005-12-07 | $17.20 | $25.63 | 1,250 | — | — |
| 2005-12-06 | $17.30 | $25.78 | 1,750 | — | — |
| 2005-12-05 | $17.16 | $25.57 | 3,750 | — | — |
| 2005-12-02 | $16.80 | $25.04 | 3,250 | — | — |
| 2005-12-01 | $16.80 | $25.03 | 500 | — | — |
| 2005-11-30 | $16.56 | $24.67 | 1,000 | — | — |
| 2005-11-29 | $16.52 | $24.61 | 17,000 | — | — |
| 2005-11-28 | $16.39 | $24.42 | 5,250 | — | — |
| 2005-11-25 | $16.20 | $24.14 | 3,000 | — | — |
| 2005-11-23 | $15.60 | $23.24 | 9,000 | — | — |
| 2005-11-22 | $15.10 | $22.51 | 2,000 | — | — |
| 2005-11-21 | $15.17 | $22.60 | 5,750 | — | — |
| 2005-11-18 | $15.24 | $22.71 | 5,000 | — | — |
| 2005-11-17 | $15.24 | $22.71 | 5,500 | — | — |
| 2005-11-16 | $15.24 | $22.71 | 1,500 | — | — |
| 2005-11-15 | $15.20 | $22.65 | 4,500 | — | — |
| 2005-11-14 | $14.92 | $22.24 | 7,750 | — | — |
| 2005-11-11 | $15.60 | $23.24 | 750 | — | — |
| 2005-11-10 | $15.64 | $23.30 | 1,000 | — | — |
| 2005-11-09 | $15.80 | $23.54 | 8,250 | — | — |
| 2005-11-08 | $14.93 | $22.24 | 1,000 | — | — |
| 2005-11-07 | $15.02 | $22.38 | 22,250 | — | — |
| 2005-11-04 | $14.44 | $21.51 | 21,250 | — | — |
| 2005-11-03 | $13.36 | $19.91 | 9,250 | — | — |
| 2005-11-02 | $13.18 | $19.64 | 6,250 | — | — |
| 2005-11-01 | $13.22 | $19.70 | 0 | — | — |
| 2005-10-31 | $13.22 | $19.70 | 11,250 | — | — |
| 2005-10-28 | $13.26 | $19.76 | 0 | — | — |
| 2005-10-27 | $13.26 | $19.76 | 5,000 | — | — |
| 2005-10-26 | $13.26 | $19.76 | 250 | — | — |
| 2005-10-25 | $13.26 | $19.76 | 4,750 | — | — |
| 2005-10-24 | $13.26 | $19.76 | 7,000 | — | — |
| 2005-10-21 | $13.26 | $19.76 | 0 | — | — |
| 2005-10-20 | $13.26 | $19.76 | 8,250 | — | — |
| 2005-10-19 | $13.26 | $19.76 | 1,750 | — | — |
| 2005-10-18 | $13.30 | $19.82 | 2,500 | — | — |
| 2005-10-17 | $13.34 | $19.87 | 0 | — | — |
| 2005-10-14 | $13.34 | $19.87 | 3,500 | — | — |
| 2005-10-13 | $13.30 | $19.82 | 3,000 | — | — |
| 2005-10-12 | $13.28 | $19.79 | 500 | — | — |
| 2005-10-11 | $13.28 | $19.79 | 250 | — | — |
| 2005-10-10 | $13.32 | $19.85 | 0 | — | — |
| 2005-10-07 | $13.32 | $19.85 | 500 | — | — |
| 2005-10-06 | $13.28 | $19.79 | 0 | — | — |
| 2005-10-05 | $13.28 | $19.79 | 1,000 | — | — |
| 2005-10-04 | $13.32 | $19.85 | 500 | — | — |
| 2005-10-03 | $13.28 | $19.79 | 0 | — | — |
| 2005-09-30 | $13.28 | $19.79 | 5,250 | — | — |
| 2005-09-29 | $13.12 | $19.55 | 0 | — | — |
| 2005-09-28 | $13.12 | $19.55 | 2,500 | — | — |
| 2005-09-27 | $13.22 | $19.52 | 0 | — | — |
| 2005-09-26 | $13.22 | $19.52 | 1,500 | — | — |
| 2005-09-23 | $13.13 | $19.38 | 2,000 | — | — |
| 2005-09-22 | $13.16 | $19.43 | 0 | — | — |
| 2005-09-21 | $13.16 | $19.43 | 750 | — | — |
| 2005-09-20 | $13.12 | $19.37 | 0 | — | — |
| 2005-09-19 | $13.12 | $19.37 | 3,500 | — | — |
| 2005-09-16 | $13.12 | $19.37 | 5,250 | — | — |
| 2005-09-15 | $12.94 | $19.11 | 0 | — | — |
| 2005-09-14 | $12.94 | $19.11 | 250 | — | — |
| 2005-09-13 | $12.90 | $19.05 | 0 | — | — |
| 2005-09-12 | $12.90 | $19.05 | 0 | — | — |
| 2005-09-09 | $12.90 | $19.05 | 0 | — | — |
| 2005-09-08 | $12.90 | $19.05 | 5,250 | — | — |
| 2005-09-07 | $12.80 | $18.90 | 1,000 | — | — |
| 2005-09-06 | $12.80 | $18.90 | 1,500 | — | — |
| 2005-09-02 | $12.82 | $18.93 | 250 | — | — |
| 2005-09-01 | $12.80 | $18.89 | 500 | — | — |
| 2005-08-31 | $12.80 | $18.90 | 6,000 | — | — |
| 2005-08-30 | $12.78 | $18.87 | 0 | — | — |
| 2005-08-29 | $12.78 | $18.87 | 250 | — | — |
| 2005-08-26 | $12.74 | $18.80 | 0 | — | — |
| 2005-08-25 | $12.74 | $18.80 | 2,000 | — | — |
| 2005-08-24 | $12.76 | $18.84 | 250 | — | — |
| 2005-08-23 | $12.76 | $18.85 | 2,750 | — | — |
| 2005-08-22 | $12.80 | $18.90 | 1,500 | — | — |
| 2005-08-19 | $12.78 | $18.86 | 0 | — | — |
| 2005-08-18 | $12.78 | $18.86 | 1,250 | — | — |
| 2005-08-17 | $12.80 | $18.90 | 250 | — | — |
| 2005-08-16 | $12.78 | $18.86 | 750 | — | — |
| 2005-08-15 | $12.74 | $18.82 | 4,250 | — | — |
| 2005-08-12 | $12.70 | $18.75 | 0 | — | — |
| 2005-08-11 | $12.70 | $18.75 | 500 | — | — |
| 2005-08-10 | $12.66 | $18.69 | 0 | — | — |
| 2005-08-09 | $12.66 | $18.69 | 1,250 | — | — |
| 2005-08-08 | $12.58 | $18.57 | 1,750 | — | — |
| 2005-08-05 | $12.52 | $18.49 | 2,250 | — | — |
| 2005-08-04 | $12.62 | $18.64 | 1,250 | — | — |
| 2005-08-03 | $12.64 | $18.66 | 500 | — | — |
| 2005-08-02 | $12.64 | $18.67 | 14,000 | — | — |
| 2005-08-01 | $12.66 | $18.70 | 10,000 | — | — |
| 2005-07-29 | $12.80 | $18.90 | 3,250 | — | — |
| 2005-07-28 | $12.70 | $18.76 | 11,000 | — | — |
| 2005-07-27 | $12.14 | $17.92 | 7,250 | — | — |
| 2005-07-26 | $11.81 | $17.43 | 0 | — | — |
| 2005-07-25 | $11.81 | $17.43 | 250 | — | — |
| 2005-07-22 | $11.81 | $17.43 | 250 | — | — |
| 2005-07-21 | $11.77 | $17.38 | 4,500 | — | — |
| 2005-07-20 | $11.72 | $17.30 | 0 | — | — |
| 2005-07-19 | $11.72 | $17.30 | 0 | — | — |
| 2005-07-18 | $11.72 | $17.30 | 500 | — | — |
| 2005-07-15 | $11.70 | $17.27 | 7,750 | — | — |
| 2005-07-14 | $11.72 | $17.30 | 10,750 | — | — |
| 2005-07-13 | $11.74 | $17.33 | 3,000 | — | — |
| 2005-07-12 | $11.69 | $17.26 | 13,250 | — | — |
| 2005-07-11 | $11.76 | $17.36 | 4,250 | — | — |
| 2005-07-08 | $11.64 | $17.18 | 1,000 | — | — |
| 2005-07-07 | $11.66 | $17.22 | 750 | — | — |
| 2005-07-06 | $11.59 | $17.11 | 0 | — | — |
| 2005-07-05 | $11.59 | $17.11 | 6,750 | — | — |
| 2005-07-01 | $11.50 | $16.98 | 250 | — | — |
| 2005-06-30 | $11.52 | $17.01 | 4,500 | — | — |
| 2005-06-29 | $11.60 | $17.13 | 1,250 | — | — |
| 2005-06-28 | $11.67 | $17.23 | 5,250 | — | — |
| 2005-06-27 | $11.72 | $17.14 | 23,500 | — | — |
| 2005-06-24 | $11.84 | $17.32 | 0 | — | — |
| 2005-06-23 | $11.84 | $17.32 | 19,000 | — | — |
| 2005-06-22 | $11.96 | $17.49 | 0 | — | — |
| 2005-06-21 | $11.96 | $17.49 | 1,000 | — | — |
| 2005-06-20 | $12.00 | $17.55 | 500 | — | — |
| 2005-06-17 | $12.00 | $17.55 | 250 | — | — |
| 2005-06-16 | $12.04 | $17.61 | 1,250 | — | — |
| 2005-06-15 | $12.16 | $17.79 | 1,250 | — | — |
| 2005-06-14 | $12.00 | $17.55 | 29,000 | — | — |
| 2005-06-13 | $11.60 | $16.97 | 0 | — | — |
| 2005-06-10 | $11.60 | $16.97 | 0 | — | — |
| 2005-06-09 | $11.60 | $16.97 | 250 | — | — |
| 2005-06-08 | $11.60 | $16.97 | 0 | — | — |
| 2005-06-07 | $11.60 | $16.97 | 750 | — | — |
| 2005-06-06 | $11.68 | $17.08 | 500 | — | — |
| 2005-06-03 | $11.76 | $17.20 | 4,750 | — | — |
| 2005-06-02 | $11.76 | $17.21 | 2,000 | — | — |
| 2005-06-01 | $11.84 | $17.32 | 1,250 | — | — |
| 2005-05-31 | $11.80 | $17.26 | 500 | — | — |
| 2005-05-27 | $11.82 | $17.28 | 0 | — | — |
| 2005-05-26 | $11.82 | $17.28 | 2,500 | — | — |
| 2005-05-25 | $11.70 | $17.11 | 1,750 | — | — |
| 2005-05-24 | $11.84 | $17.31 | 3,500 | — | — |
| 2005-05-23 | $11.80 | $17.26 | 3,500 | — | — |
| 2005-05-20 | $12.00 | $17.55 | 750 | — | — |
| 2005-05-19 | $11.89 | $17.39 | 5,000 | — | — |
| 2005-05-18 | $11.70 | $17.11 | 19,500 | — | — |
| 2005-05-17 | $11.14 | $16.29 | 43,250 | — | — |
| 2005-05-16 | $11.36 | $16.62 | 23,750 | — | — |
| 2005-05-13 | $11.44 | $16.74 | 1,250 | — | — |
| 2005-05-12 | $11.50 | $16.82 | 9,000 | — | — |
| 2005-05-11 | $11.82 | $17.29 | 2,000 | — | — |
| 2005-05-10 | $11.68 | $17.08 | 6,250 | — | — |
| 2005-05-09 | $11.82 | $17.29 | 2,000 | — | — |
| 2005-05-06 | $11.90 | $17.41 | 0 | — | — |
| 2005-05-05 | $11.90 | $17.41 | 8,250 | — | — |
| 2005-05-04 | $11.92 | $17.43 | 7,000 | — | — |
| 2005-05-03 | $12.12 | $17.72 | 1,250 | — | — |
| 2005-05-02 | $12.12 | $17.72 | 9,250 | — | — |
| 2005-04-29 | $12.20 | $17.84 | 21,500 | — | — |
| 2005-04-28 | $12.34 | $18.05 | 1,250 | — | — |
| 2005-04-27 | $12.36 | $18.08 | 1,500 | — | — |
| 2005-04-26 | $12.44 | $18.20 | 5,500 | — | — |
| 2005-04-25 | $12.40 | $18.14 | 500 | — | — |
| 2005-04-22 | $12.40 | $18.14 | 1,250 | — | — |
| 2005-04-21 | $12.44 | $18.20 | 8,000 | — | — |
| 2005-04-20 | $12.74 | $18.63 | 4,750 | — | — |
| 2005-04-19 | $12.82 | $18.75 | 250 | — | — |
| 2005-04-18 | $12.76 | $18.67 | 500 | — | — |
| 2005-04-15 | $12.82 | $18.75 | 1,250 | — | — |
| 2005-04-14 | $12.76 | $18.66 | 9,500 | — | — |
| 2005-04-13 | $12.78 | $18.69 | 500 | — | — |
| 2005-04-12 | $12.72 | $18.60 | 9,750 | — | — |
| 2005-04-11 | $12.72 | $18.60 | 250 | — | — |
| 2005-04-08 | $12.71 | $18.59 | 1,750 | — | — |
| 2005-04-07 | $12.76 | $18.66 | 250 | — | — |
| 2005-04-06 | $12.80 | $18.72 | 0 | — | — |
| 2005-04-05 | $12.80 | $18.72 | 2,500 | — | — |
| 2005-04-04 | $12.90 | $18.87 | 750 | — | — |
| 2005-04-01 | $13.00 | $19.01 | 1,250 | — | — |
| 2005-03-31 | $12.81 | $18.73 | 5,750 | — | — |
| 2005-03-30 | $12.72 | $18.60 | 500 | — | — |
| 2005-03-29 | $12.76 | $18.66 | 3,250 | — | — |
| 2005-03-28 | $12.88 | $18.68 | 1,000 | — | — |
| 2005-03-24 | $12.82 | $18.59 | 2,000 | — | — |
| 2005-03-23 | $12.80 | $18.56 | 6,000 | — | — |
| 2005-03-22 | $12.88 | $18.68 | 500 | — | — |
| 2005-03-21 | $12.88 | $18.68 | 2,750 | — | — |
| 2005-03-18 | $12.90 | $18.71 | 5,000 | — | — |
| 2005-03-17 | $13.22 | $19.17 | 0 | — | — |
| 2005-03-16 | $13.22 | $19.17 | 1,250 | — | — |
| 2005-03-15 | $13.25 | $19.21 | 0 | — | — |
| 2005-03-14 | $13.25 | $19.21 | 7,250 | — | — |
| 2005-03-11 | $13.46 | $19.52 | 750 | — | — |
| 2005-03-10 | $13.45 | $19.50 | 2,500 | — | — |
| 2005-03-09 | $13.53 | $19.62 | 250 | — | — |
| 2005-03-08 | $13.56 | $19.66 | 9,750 | — | — |
| 2005-03-07 | $13.58 | $19.69 | 0 | — | — |
| 2005-03-04 | $13.58 | $19.69 | 1,500 | — | — |
| 2005-03-03 | $13.38 | $19.40 | 500 | — | — |
| 2005-03-02 | $13.38 | $19.40 | 11,750 | — | — |
| 2005-03-01 | $13.00 | $18.85 | 3,750 | — | — |
| 2005-02-28 | $12.88 | $18.68 | 2,500 | — | — |
| 2005-02-25 | $12.82 | $18.59 | 1,500 | — | — |
| 2005-02-24 | $12.82 | $18.59 | 1,000 | — | — |
| 2005-02-23 | $12.90 | $18.71 | 0 | — | — |
| 2005-02-22 | $12.90 | $18.71 | 3,250 | — | — |
| 2005-02-18 | $13.00 | $18.85 | 0 | — | — |
| 2005-02-17 | $13.00 | $18.85 | 1,500 | — | — |
| 2005-02-16 | $12.85 | $18.64 | 0 | — | — |
| 2005-02-15 | $12.85 | $18.64 | 2,500 | — | — |
| 2005-02-14 | $12.82 | $18.59 | 750 | — | — |
| 2005-02-11 | $12.84 | $18.62 | 12,500 | — | — |
| 2005-02-10 | $12.82 | $18.59 | 250 | — | — |
| 2005-02-09 | $12.81 | $18.57 | 4,250 | — | — |
| 2005-02-08 | $12.74 | $18.47 | 2,500 | — | — |
| 2005-02-07 | $12.76 | $18.50 | 1,250 | — | — |
| 2005-02-04 | $12.80 | $18.56 | 3,000 | — | — |
| 2005-02-03 | $12.80 | $18.56 | 4,500 | — | — |
| 2005-02-02 | $12.79 | $18.55 | 17,500 | — | — |
| 2005-02-01 | $12.72 | $18.45 | 6,750 | — | — |
| 2005-01-31 | $12.80 | $18.56 | 3,250 | — | — |
| 2005-01-28 | $12.80 | $18.56 | 3,750 | — | — |
| 2005-01-27 | $12.80 | $18.56 | 22,000 | — | — |
| 2005-01-26 | $12.92 | $18.74 | 5,500 | — | — |
| 2005-01-25 | $13.28 | $19.26 | 27,750 | — | — |
| 2005-01-24 | $13.52 | $19.61 | 1,750 | — | — |
| 2005-01-21 | $13.48 | $19.55 | 5,500 | — | — |
| 2005-01-20 | $13.42 | $19.47 | 0 | — | — |
| 2005-01-19 | $13.42 | $19.47 | 1,750 | — | — |
| 2005-01-18 | $13.44 | $19.49 | 1,000 | — | — |
| 2005-01-14 | $13.33 | $19.33 | 0 | — | — |
| 2005-01-13 | $13.33 | $19.33 | 250 | — | — |
| 2005-01-12 | $13.30 | $19.29 | 2,250 | — | — |
| 2005-01-11 | $13.20 | $19.14 | 2,000 | — | — |
| 2005-01-10 | $13.28 | $19.26 | 7,500 | — | — |
| 2005-01-07 | $13.21 | $19.15 | 500 | — | — |
| 2005-01-06 | $13.28 | $19.26 | 500 | — | — |
| 2005-01-05 | $13.00 | $18.85 | 2,250 | — | — |
| 2005-01-04 | $13.22 | $19.18 | 3,000 | — | — |
| 2005-01-03 | $13.10 | $18.99 | 4,750 | — | — |