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
- 1994-04-04 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 | $14.11 | $19.84 | 10,300 | — | — |
| 2005-12-29 | $13.95 | $19.62 | 1,800 | — | — |
| 2005-12-28 | $13.87 | $19.51 | 20,500 | — | — |
| 2005-12-27 | $13.80 | $19.41 | 7,500 | — | — |
| 2005-12-23 | $13.92 | $19.58 | 6,300 | — | — |
| 2005-12-22 | $14.06 | $19.77 | 1,700 | — | — |
| 2005-12-21 | $14.00 | $19.69 | 17,900 | — | — |
| 2005-12-20 | $14.02 | $19.72 | 8,400 | — | — |
| 2005-12-19 | $14.39 | $20.24 | 3,300 | — | — |
| 2005-12-16 | $14.16 | $19.92 | 4,300 | — | — |
| 2005-12-15 | $14.51 | $20.41 | 2,200 | — | — |
| 2005-12-14 | $14.48 | $20.37 | 1,000 | — | — |
| 2005-12-13 | $14.00 | $19.69 | 1,700 | — | — |
| 2005-12-12 | $14.57 | $20.49 | 1,100 | — | — |
| 2005-12-09 | $14.50 | $20.39 | 0 | — | — |
| 2005-12-08 | $14.50 | $20.39 | 1,100 | — | — |
| 2005-12-07 | $14.30 | $20.11 | 500 | — | — |
| 2005-12-06 | $14.25 | $20.04 | 2,800 | — | — |
| 2005-12-05 | $14.20 | $19.97 | 1,600 | — | — |
| 2005-12-02 | $14.23 | $20.01 | 10,600 | — | — |
| 2005-12-01 | $14.31 | $20.13 | 2,700 | — | — |
| 2005-11-30 | $14.76 | $20.76 | 1,600 | — | — |
| 2005-11-29 | $14.28 | $19.89 | 4,100 | — | — |
| 2005-11-28 | $14.28 | $19.89 | 300 | — | — |
| 2005-11-25 | $14.29 | $19.90 | 0 | — | — |
| 2005-11-23 | $14.29 | $19.90 | 400 | — | — |
| 2005-11-22 | $14.36 | $20.00 | 300 | — | — |
| 2005-11-21 | $14.26 | $19.86 | 500 | — | — |
| 2005-11-18 | $14.25 | $19.85 | 0 | — | — |
| 2005-11-17 | $14.25 | $19.85 | 800 | — | — |
| 2005-11-16 | $14.50 | $20.19 | 100 | — | — |
| 2005-11-15 | $14.25 | $19.85 | 1,100 | — | — |
| 2005-11-14 | $14.25 | $19.85 | 400 | — | — |
| 2005-11-11 | $14.31 | $19.93 | 500 | — | — |
| 2005-11-10 | $14.70 | $20.47 | 2,100 | — | — |
| 2005-11-09 | $14.27 | $19.87 | 2,800 | — | — |
| 2005-11-08 | $14.22 | $19.80 | 3,900 | — | — |
| 2005-11-07 | $14.21 | $19.79 | 1,000 | — | — |
| 2005-11-04 | $14.21 | $19.79 | 7,100 | — | — |
| 2005-11-03 | $14.22 | $19.80 | 600 | — | — |
| 2005-11-02 | $14.21 | $19.79 | 300 | — | — |
| 2005-11-01 | $14.21 | $19.79 | 6,200 | — | — |
| 2005-10-31 | $14.20 | $19.78 | 0 | — | — |
| 2005-10-28 | $14.20 | $19.78 | 500 | — | — |
| 2005-10-27 | $14.20 | $19.78 | 1,200 | — | — |
| 2005-10-26 | $14.28 | $19.89 | 1,100 | — | — |
| 2005-10-25 | $14.45 | $20.12 | 0 | — | — |
| 2005-10-24 | $14.45 | $20.12 | 8,200 | — | — |
| 2005-10-21 | $14.07 | $19.59 | 9,100 | — | — |
| 2005-10-20 | $14.05 | $19.57 | 1,700 | — | — |
| 2005-10-19 | $14.06 | $19.58 | 1,400 | — | — |
| 2005-10-18 | $14.19 | $19.76 | 200 | — | — |
| 2005-10-17 | $14.24 | $19.83 | 400 | — | — |
| 2005-10-14 | $14.00 | $19.50 | 100 | — | — |
| 2005-10-13 | $14.20 | $19.78 | 0 | — | — |
| 2005-10-12 | $14.20 | $19.78 | 6,300 | — | — |
| 2005-10-11 | $14.20 | $19.78 | 0 | — | — |
| 2005-10-10 | $14.20 | $19.78 | 1,000 | — | — |
| 2005-10-07 | $14.45 | $20.12 | 1,700 | — | — |
| 2005-10-06 | $14.50 | $20.19 | 1,700 | — | — |
| 2005-10-05 | $14.60 | $20.33 | 0 | — | — |
| 2005-10-04 | $14.60 | $20.33 | 5,100 | — | — |
| 2005-10-03 | $14.11 | $19.65 | 1,700 | — | — |
| 2005-09-30 | $14.18 | $19.75 | 1,800 | — | — |
| 2005-09-29 | $14.70 | $20.47 | 800 | — | — |
| 2005-09-28 | $14.72 | $20.50 | 0 | — | — |
| 2005-09-27 | $14.72 | $20.50 | 1,300 | — | — |
| 2005-09-26 | $15.00 | $20.89 | 300 | — | — |
| 2005-09-23 | $14.97 | $20.85 | 7,300 | — | — |
| 2005-09-22 | $15.00 | $20.89 | 2,700 | — | — |
| 2005-09-21 | $14.90 | $20.75 | 4,400 | — | — |
| 2005-09-20 | $14.90 | $20.75 | 900 | — | — |
| 2005-09-19 | $14.90 | $20.75 | 1,400 | — | — |
| 2005-09-16 | $14.97 | $20.85 | 9,800 | — | — |
| 2005-09-15 | $15.00 | $20.89 | 2,600 | — | — |
| 2005-09-14 | $15.00 | $20.89 | 1,100 | — | — |
| 2005-09-13 | $14.90 | $20.75 | 3,800 | — | — |
| 2005-09-12 | $15.00 | $20.89 | 300 | — | — |
| 2005-09-09 | $15.00 | $20.89 | 900 | — | — |
| 2005-09-08 | $14.99 | $20.88 | 1,000 | — | — |
| 2005-09-07 | $14.99 | $20.88 | 700 | — | — |
| 2005-09-06 | $15.00 | $20.89 | 9,600 | — | — |
| 2005-09-02 | $15.00 | $20.89 | 3,700 | — | — |
| 2005-09-01 | $15.00 | $20.89 | 3,700 | — | — |
| 2005-08-31 | $14.85 | $20.68 | 1,800 | — | — |
| 2005-08-30 | $15.53 | $21.43 | 1,100 | — | — |
| 2005-08-29 | $14.86 | $20.51 | 1,500 | — | — |
| 2005-08-26 | $15.00 | $20.70 | 0 | — | — |
| 2005-08-25 | $15.00 | $20.70 | 1,800 | — | — |
| 2005-08-24 | $14.86 | $20.51 | 1,900 | — | — |
| 2005-08-23 | $14.90 | $20.56 | 200 | — | — |
| 2005-08-22 | $14.85 | $20.49 | 800 | — | — |
| 2005-08-19 | $14.85 | $20.49 | 100 | — | — |
| 2005-08-18 | $14.85 | $20.49 | 1,700 | — | — |
| 2005-08-17 | $14.85 | $20.49 | 1,200 | — | — |
| 2005-08-16 | $14.87 | $20.52 | 400 | — | — |
| 2005-08-15 | $14.87 | $20.52 | 700 | — | — |
| 2005-08-12 | $15.00 | $20.70 | 15,900 | — | — |
| 2005-08-11 | $15.00 | $20.70 | 5,300 | — | — |
| 2005-08-10 | $14.99 | $20.69 | 0 | — | — |
| 2005-08-09 | $14.99 | $20.69 | 12,700 | — | — |
| 2005-08-08 | $15.00 | $20.70 | 700 | — | — |
| 2005-08-05 | $14.93 | $20.60 | 3,200 | — | — |
| 2005-08-04 | $14.90 | $20.56 | 300 | — | — |
| 2005-08-03 | $14.95 | $20.63 | 15,400 | — | — |
| 2005-08-02 | $15.33 | $21.16 | 1,700 | — | — |
| 2005-08-01 | $15.24 | $21.03 | 3,500 | — | — |
| 2005-07-29 | $14.91 | $20.58 | 2,100 | — | — |
| 2005-07-28 | $15.15 | $20.91 | 400 | — | — |
| 2005-07-27 | $15.15 | $20.91 | 100 | — | — |
| 2005-07-26 | $15.01 | $20.72 | 1,700 | — | — |
| 2005-07-25 | $15.55 | $21.46 | 2,700 | — | — |
| 2005-07-22 | $15.39 | $21.24 | 400 | — | — |
| 2005-07-21 | $15.39 | $21.24 | 1,600 | — | — |
| 2005-07-20 | $15.50 | $21.39 | 2,600 | — | — |
| 2005-07-19 | $15.08 | $20.81 | 10,400 | — | — |
| 2005-07-18 | $15.13 | $20.88 | 4,900 | — | — |
| 2005-07-15 | $15.24 | $21.03 | 6,100 | — | — |
| 2005-07-14 | $15.23 | $21.02 | 3,600 | — | — |
| 2005-07-13 | $14.75 | $20.36 | 1,800 | — | — |
| 2005-07-12 | $14.70 | $20.29 | 1,200 | — | — |
| 2005-07-11 | $15.09 | $20.83 | 4,300 | — | — |
| 2005-07-08 | $14.81 | $20.44 | 100 | — | — |
| 2005-07-07 | $14.81 | $20.44 | 600 | — | — |
| 2005-07-06 | $14.81 | $20.44 | 300 | — | — |
| 2005-07-05 | $14.81 | $20.44 | 200 | — | — |
| 2005-07-01 | $14.82 | $20.45 | 200 | — | — |
| 2005-06-30 | $14.86 | $20.51 | 21,200 | — | — |
| 2005-06-29 | $14.86 | $20.51 | 3,100 | — | — |
| 2005-06-28 | $14.85 | $20.49 | 3,100 | — | — |
| 2005-06-27 | $14.85 | $20.49 | 0 | — | — |
| 2005-06-24 | $14.85 | $20.49 | 18,100 | — | — |
| 2005-06-23 | $14.98 | $20.67 | 7,600 | — | — |
| 2005-06-22 | $14.85 | $20.49 | 8,100 | — | — |
| 2005-06-21 | $14.85 | $20.49 | 600 | — | — |
| 2005-06-20 | $14.95 | $20.63 | 0 | — | — |
| 2005-06-17 | $14.95 | $20.63 | 4,100 | — | — |
| 2005-06-16 | $15.25 | $21.05 | 300 | — | — |
| 2005-06-15 | $14.89 | $20.55 | 3,300 | — | — |
| 2005-06-14 | $14.99 | $20.69 | 3,900 | — | — |
| 2005-06-13 | $15.05 | $20.77 | 0 | — | — |
| 2005-06-10 | $15.05 | $20.77 | 6,800 | — | — |
| 2005-06-09 | $14.90 | $20.56 | 0 | — | — |
| 2005-06-08 | $14.90 | $20.56 | 500 | — | — |
| 2005-06-07 | $14.80 | $20.43 | 1,300 | — | — |
| 2005-06-06 | $14.80 | $20.43 | 1,300 | — | — |
| 2005-06-03 | $14.90 | $20.37 | 0 | — | — |
| 2005-06-02 | $14.90 | $20.37 | 300 | — | — |
| 2005-06-01 | $15.00 | $20.51 | 4,400 | — | — |
| 2005-05-31 | $15.00 | $20.51 | 400 | — | — |
| 2005-05-27 | $14.98 | $20.48 | 5,800 | — | — |
| 2005-05-26 | $15.10 | $20.64 | 0 | — | — |
| 2005-05-25 | $15.10 | $20.64 | 9,000 | — | — |
| 2005-05-24 | $15.00 | $20.51 | 0 | — | — |
| 2005-05-23 | $15.00 | $20.51 | 1,300 | — | — |
| 2005-05-20 | $15.10 | $20.64 | 3,600 | — | — |
| 2005-05-19 | $15.10 | $20.64 | 2,400 | — | — |
| 2005-05-18 | $14.94 | $20.43 | 700 | — | — |
| 2005-05-17 | $14.94 | $20.43 | 5,000 | — | — |
| 2005-05-16 | $14.94 | $20.43 | 2,200 | — | — |
| 2005-05-13 | $15.50 | $21.19 | 10,200 | — | — |
| 2005-05-12 | $14.90 | $20.37 | 0 | — | — |
| 2005-05-11 | $14.90 | $20.37 | 2,600 | — | — |
| 2005-05-10 | $15.00 | $20.51 | 0 | — | — |
| 2005-05-09 | $15.00 | $20.51 | 0 | — | — |
| 2005-05-06 | $15.00 | $20.51 | 100 | — | — |
| 2005-05-05 | $15.00 | $20.51 | 1,100 | — | — |
| 2005-05-04 | $15.00 | $20.51 | 3,600 | — | — |
| 2005-05-03 | $15.40 | $21.05 | 500 | — | — |
| 2005-05-02 | $15.25 | $20.85 | 1,000 | — | — |
| 2005-04-29 | $14.93 | $20.41 | 0 | — | — |
| 2005-04-28 | $14.93 | $20.41 | 1,400 | — | — |
| 2005-04-27 | $15.40 | $21.05 | 0 | — | — |
| 2005-04-26 | $15.40 | $21.05 | 0 | — | — |
| 2005-04-25 | $15.40 | $21.05 | 1,200 | — | — |
| 2005-04-22 | $14.93 | $20.41 | 7,300 | — | — |
| 2005-04-21 | $15.23 | $20.82 | 300 | — | — |
| 2005-04-20 | $15.10 | $20.64 | 400 | — | — |
| 2005-04-19 | $15.08 | $20.62 | 1,200 | — | — |
| 2005-04-18 | $14.85 | $20.30 | 1,000 | — | — |
| 2005-04-15 | $14.90 | $20.37 | 300 | — | — |
| 2005-04-14 | $14.90 | $20.37 | 200 | — | — |
| 2005-04-13 | $15.10 | $20.64 | 0 | — | — |
| 2005-04-12 | $15.10 | $20.64 | 300 | — | — |
| 2005-04-11 | $15.00 | $20.51 | 1,300 | — | — |
| 2005-04-08 | $15.25 | $20.85 | 700 | — | — |
| 2005-04-07 | $15.25 | $20.85 | 400 | — | — |
| 2005-04-06 | $15.24 | $20.84 | 700 | — | — |
| 2005-04-05 | $14.95 | $20.44 | 1,100 | — | — |
| 2005-04-04 | $15.04 | $20.56 | 100 | — | — |
| 2005-04-01 | $14.85 | $20.30 | 0 | — | — |
| 2005-03-31 | $14.85 | $20.30 | 200 | — | — |
| 2005-03-30 | $14.90 | $20.37 | 1,700 | — | — |
| 2005-03-29 | $15.05 | $20.58 | 22,100 | — | — |
| 2005-03-28 | $14.83 | $20.27 | 200 | — | — |
| 2005-03-24 | $14.86 | $20.32 | 1,200 | — | — |
| 2005-03-23 | $15.07 | $20.60 | 400 | — | — |
| 2005-03-22 | $14.99 | $20.49 | 900 | — | — |
| 2005-03-21 | $15.17 | $20.74 | 200 | — | — |
| 2005-03-18 | $15.20 | $20.78 | 1,000 | — | — |
| 2005-03-17 | $15.00 | $20.51 | 1,000 | — | — |
| 2005-03-16 | $15.00 | $20.51 | 2,500 | — | — |
| 2005-03-15 | $15.27 | $20.88 | 5,800 | — | — |
| 2005-03-14 | $15.60 | $21.33 | 9,700 | — | — |
| 2005-03-11 | $15.25 | $20.85 | 1,900 | — | — |
| 2005-03-10 | $15.10 | $20.64 | 3,500 | — | — |
| 2005-03-09 | $15.50 | $21.19 | 900 | — | — |
| 2005-03-08 | $15.25 | $20.85 | 300 | — | — |
| 2005-03-07 | $15.48 | $21.16 | 400 | — | — |
| 2005-03-04 | $15.25 | $20.85 | 0 | — | — |
| 2005-03-03 | $15.25 | $20.85 | 1,600 | — | — |
| 2005-03-02 | $15.25 | $20.85 | 500 | — | — |
| 2005-03-01 | $15.68 | $21.44 | 0 | — | — |
| 2005-02-28 | $15.68 | $21.26 | 2,800 | — | — |
| 2005-02-25 | $15.56 | $21.10 | 400 | — | — |
| 2005-02-24 | $15.55 | $21.08 | 2,500 | — | — |
| 2005-02-23 | $15.67 | $21.25 | 1,300 | — | — |
| 2005-02-22 | $15.82 | $21.45 | 4,100 | — | — |
| 2005-02-18 | $15.73 | $21.33 | 2,000 | — | — |
| 2005-02-17 | $15.67 | $21.25 | 1,100 | — | — |
| 2005-02-16 | $15.48 | $20.99 | 3,600 | — | — |
| 2005-02-15 | $15.66 | $21.23 | 11,300 | — | — |
| 2005-02-14 | $15.62 | $21.18 | 5,700 | — | — |
| 2005-02-11 | $15.56 | $21.10 | 3,000 | — | — |
| 2005-02-10 | $15.61 | $21.16 | 900 | — | — |
| 2005-02-09 | $15.55 | $21.08 | 3,400 | — | — |
| 2005-02-08 | $15.58 | $21.12 | 5,300 | — | — |
| 2005-02-07 | $15.56 | $21.10 | 700 | — | — |
| 2005-02-04 | $15.68 | $21.26 | 300 | — | — |
| 2005-02-03 | $15.52 | $21.04 | 3,100 | — | — |
| 2005-02-02 | $15.75 | $21.35 | 7,700 | — | — |
| 2005-02-01 | $15.67 | $21.25 | 2,000 | — | — |
| 2005-01-31 | $15.58 | $21.12 | 2,500 | — | — |
| 2005-01-28 | $15.58 | $21.12 | 6,800 | — | — |
| 2005-01-27 | $15.50 | $21.01 | 200 | — | — |
| 2005-01-26 | $15.84 | $21.48 | 1,300 | — | — |
| 2005-01-25 | $15.56 | $21.10 | 2,800 | — | — |
| 2005-01-24 | $15.58 | $21.12 | 1,900 | — | — |
| 2005-01-21 | $15.58 | $21.12 | 1,000 | — | — |
| 2005-01-20 | $15.53 | $21.06 | 8,600 | — | — |
| 2005-01-19 | $15.55 | $21.08 | 4,300 | — | — |
| 2005-01-18 | $15.66 | $21.23 | 2,200 | — | — |
| 2005-01-14 | $15.60 | $21.15 | 5,800 | — | — |
| 2005-01-13 | $15.50 | $21.01 | 1,500 | — | — |
| 2005-01-12 | $15.40 | $20.88 | 6,500 | — | — |
| 2005-01-11 | $15.20 | $20.61 | 44,900 | — | — |
| 2005-01-10 | $15.22 | $20.64 | 5,800 | — | — |
| 2005-01-07 | $15.19 | $20.59 | 3,200 | — | — |
| 2005-01-06 | $15.20 | $20.61 | 200 | — | — |
| 2005-01-05 | $15.28 | $20.72 | 5,800 | — | — |
| 2005-01-04 | $15.38 | $20.85 | 1,200 | — | — |
| 2005-01-03 | $15.21 | $20.62 | 3,200 | — | — |