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
- 1983-04-04 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 | $14.77 | $20.63 | 138,188 | — | — |
| 2005-12-29 | $14.76 | $20.62 | 136,538 | — | — |
| 2005-12-28 | $14.97 | $20.91 | 91,300 | — | — |
| 2005-12-27 | $14.80 | $20.67 | 150,975 | — | — |
| 2005-12-23 | $14.92 | $20.85 | 174,075 | — | — |
| 2005-12-22 | $14.73 | $20.57 | 144,650 | — | — |
| 2005-12-21 | $14.75 | $20.60 | 82,500 | — | — |
| 2005-12-20 | $14.62 | $20.42 | 133,238 | — | — |
| 2005-12-19 | $14.72 | $20.56 | 108,213 | — | — |
| 2005-12-16 | $15.00 | $20.96 | 470,800 | — | — |
| 2005-12-15 | $14.83 | $20.71 | 202,263 | — | — |
| 2005-12-14 | $15.13 | $21.13 | 64,213 | — | — |
| 2005-12-13 | $14.87 | $20.77 | 144,650 | — | — |
| 2005-12-12 | $14.87 | $20.77 | 151,250 | — | — |
| 2005-12-09 | $14.99 | $20.94 | 117,288 | — | — |
| 2005-12-08 | $14.66 | $20.48 | 123,200 | — | — |
| 2005-12-07 | $14.68 | $20.50 | 149,875 | — | — |
| 2005-12-06 | $14.86 | $20.75 | 130,350 | — | — |
| 2005-12-05 | $15.03 | $21.00 | 140,113 | — | — |
| 2005-12-02 | $15.24 | $21.28 | 146,575 | — | — |
| 2005-12-01 | $15.24 | $21.29 | 326,288 | — | — |
| 2005-11-30 | $14.65 | $20.46 | 155,375 | — | — |
| 2005-11-29 | $14.84 | $20.72 | 123,475 | — | — |
| 2005-11-28 | $14.54 | $20.31 | 117,150 | — | — |
| 2005-11-25 | $14.98 | $20.93 | 40,975 | — | — |
| 2005-11-23 | $14.76 | $20.62 | 181,913 | — | — |
| 2005-11-22 | $14.89 | $20.80 | 80,988 | — | — |
| 2005-11-21 | $14.87 | $20.77 | 65,588 | — | — |
| 2005-11-18 | $14.76 | $20.62 | 102,988 | — | — |
| 2005-11-17 | $14.47 | $20.22 | 53,900 | — | — |
| 2005-11-16 | $13.91 | $19.42 | 75,075 | — | — |
| 2005-11-15 | $14.12 | $19.73 | 88,275 | — | — |
| 2005-11-14 | $14.41 | $20.14 | 97,213 | — | — |
| 2005-11-11 | $14.75 | $20.60 | 66,138 | — | — |
| 2005-11-10 | $14.73 | $20.57 | 155,513 | — | — |
| 2005-11-09 | $14.65 | $20.46 | 73,838 | — | — |
| 2005-11-08 | $14.49 | $20.24 | 56,100 | — | — |
| 2005-11-07 | $14.57 | $20.36 | 84,700 | — | — |
| 2005-11-04 | $14.47 | $20.22 | 69,300 | — | — |
| 2005-11-03 | $14.39 | $20.09 | 95,013 | — | — |
| 2005-11-02 | $14.49 | $20.25 | 101,888 | — | — |
| 2005-11-01 | $14.14 | $19.75 | 67,513 | — | — |
| 2005-10-31 | $14.30 | $19.97 | 187,275 | — | — |
| 2005-10-28 | $13.96 | $19.51 | 103,950 | — | — |
| 2005-10-27 | $13.53 | $18.90 | 79,613 | — | — |
| 2005-10-26 | $13.69 | $19.13 | 106,150 | — | — |
| 2005-10-25 | $13.91 | $19.42 | 126,775 | — | — |
| 2005-10-24 | $13.94 | $19.47 | 167,200 | — | — |
| 2005-10-21 | $13.52 | $18.89 | 127,463 | — | — |
| 2005-10-20 | $13.35 | $18.65 | 110,413 | — | — |
| 2005-10-19 | $13.50 | $18.86 | 122,513 | — | — |
| 2005-10-18 | $12.84 | $17.94 | 86,213 | — | — |
| 2005-10-17 | $13.16 | $18.39 | 84,425 | — | — |
| 2005-10-14 | $13.21 | $18.45 | 99,000 | — | — |
| 2005-10-13 | $13.06 | $18.25 | 145,063 | — | — |
| 2005-10-12 | $12.72 | $17.77 | 141,625 | — | — |
| 2005-10-11 | $12.63 | $17.65 | 176,138 | — | — |
| 2005-10-10 | $12.74 | $17.80 | 95,563 | — | — |
| 2005-10-07 | $12.96 | $18.10 | 76,038 | — | — |
| 2005-10-06 | $12.92 | $18.05 | 203,225 | — | — |
| 2005-10-05 | $12.87 | $17.98 | 162,250 | — | — |
| 2005-10-04 | $13.28 | $18.55 | 98,313 | — | — |
| 2005-10-03 | $13.45 | $18.79 | 60,088 | — | — |
| 2005-09-30 | $13.53 | $18.78 | 73,013 | — | — |
| 2005-09-29 | $13.65 | $18.96 | 93,638 | — | — |
| 2005-09-28 | $13.28 | $18.44 | 113,438 | — | — |
| 2005-09-27 | $13.59 | $18.87 | 119,763 | — | — |
| 2005-09-26 | $13.59 | $18.86 | 102,988 | — | — |
| 2005-09-23 | $13.58 | $18.85 | 94,463 | — | — |
| 2005-09-22 | $13.12 | $18.22 | 108,075 | — | — |
| 2005-09-21 | $13.17 | $18.29 | 162,250 | — | — |
| 2005-09-20 | $13.73 | $19.07 | 109,588 | — | — |
| 2005-09-19 | $14.02 | $19.47 | 72,600 | — | — |
| 2005-09-16 | $14.37 | $19.96 | 328,625 | — | — |
| 2005-09-15 | $13.84 | $19.22 | 89,925 | — | — |
| 2005-09-14 | $13.80 | $19.16 | 91,850 | — | — |
| 2005-09-13 | $14.15 | $19.64 | 67,925 | — | — |
| 2005-09-12 | $14.42 | $20.03 | 81,675 | — | — |
| 2005-09-09 | $14.52 | $20.16 | 36,025 | — | — |
| 2005-09-08 | $14.38 | $19.97 | 65,450 | — | — |
| 2005-09-07 | $14.77 | $20.51 | 45,100 | — | — |
| 2005-09-06 | $14.73 | $20.45 | 97,900 | — | — |
| 2005-09-02 | $14.19 | $19.70 | 38,775 | — | — |
| 2005-09-01 | $14.41 | $20.02 | 66,275 | — | — |
| 2005-08-31 | $14.40 | $20.00 | 130,350 | — | — |
| 2005-08-30 | $13.86 | $19.25 | 72,325 | — | — |
| 2005-08-29 | $14.12 | $19.60 | 58,713 | — | — |
| 2005-08-26 | $13.69 | $19.01 | 103,675 | — | — |
| 2005-08-25 | $14.25 | $19.79 | 63,663 | — | — |
| 2005-08-24 | $14.24 | $19.77 | 75,625 | — | — |
| 2005-08-23 | $14.18 | $19.69 | 93,225 | — | — |
| 2005-08-22 | $14.45 | $20.07 | 45,100 | — | — |
| 2005-08-19 | $14.18 | $19.69 | 65,725 | — | — |
| 2005-08-18 | $14.25 | $19.78 | 95,288 | — | — |
| 2005-08-17 | $14.51 | $20.15 | 82,775 | — | — |
| 2005-08-16 | $14.57 | $20.23 | 100,513 | — | — |
| 2005-08-15 | $15.00 | $20.82 | 118,250 | — | — |
| 2005-08-12 | $14.79 | $20.54 | 114,125 | — | — |
| 2005-08-11 | $15.21 | $21.13 | 59,263 | — | — |
| 2005-08-10 | $14.84 | $20.61 | 76,588 | — | — |
| 2005-08-09 | $15.01 | $20.84 | 59,813 | — | — |
| 2005-08-08 | $14.92 | $20.71 | 78,925 | — | — |
| 2005-08-05 | $14.92 | $20.71 | 91,300 | — | — |
| 2005-08-04 | $15.23 | $21.15 | 65,588 | — | — |
| 2005-08-03 | $15.66 | $21.74 | 97,213 | — | — |
| 2005-08-02 | $15.93 | $22.12 | 86,350 | — | — |
| 2005-08-01 | $15.72 | $21.82 | 99,275 | — | — |
| 2005-07-29 | $15.63 | $21.70 | 78,513 | — | — |
| 2005-07-28 | $15.82 | $21.97 | 95,700 | — | — |
| 2005-07-27 | $15.58 | $21.63 | 48,400 | — | — |
| 2005-07-26 | $15.56 | $21.60 | 62,700 | — | — |
| 2005-07-25 | $15.28 | $21.22 | 137,363 | — | — |
| 2005-07-22 | $15.67 | $21.76 | 123,338 | — | — |
| 2005-07-21 | $15.08 | $20.95 | 92,125 | — | — |
| 2005-07-20 | $15.64 | $21.72 | 93,500 | — | — |
| 2005-07-19 | $15.32 | $21.27 | 95,013 | — | — |
| 2005-07-18 | $15.10 | $20.97 | 106,425 | — | — |
| 2005-07-15 | $15.44 | $21.44 | 103,675 | — | — |
| 2005-07-14 | $15.16 | $21.06 | 103,125 | — | — |
| 2005-07-13 | $15.45 | $21.45 | 187,688 | — | — |
| 2005-07-12 | $15.28 | $21.22 | 177,375 | — | — |
| 2005-07-11 | $15.27 | $21.21 | 206,525 | — | — |
| 2005-07-08 | $14.89 | $20.67 | 163,075 | — | — |
| 2005-07-07 | $14.63 | $20.31 | 52,938 | — | — |
| 2005-07-06 | $14.67 | $20.37 | 49,500 | — | — |
| 2005-07-05 | $14.87 | $20.65 | 160,050 | — | — |
| 2005-07-01 | $14.57 | $20.24 | 83,325 | — | — |
| 2005-06-30 | $14.31 | $19.87 | 107,525 | — | — |
| 2005-06-29 | $14.63 | $20.32 | 49,775 | — | — |
| 2005-06-28 | $14.56 | $20.22 | 109,175 | — | — |
| 2005-06-27 | $14.19 | $19.70 | 53,350 | — | — |
| 2005-06-24 | $14.03 | $19.37 | 105,600 | — | — |
| 2005-06-23 | $14.33 | $19.78 | 116,875 | — | — |
| 2005-06-22 | $14.62 | $20.18 | 107,113 | — | — |
| 2005-06-21 | $14.30 | $19.74 | 45,788 | — | — |
| 2005-06-20 | $14.28 | $19.71 | 136,538 | — | — |
| 2005-06-17 | $14.34 | $19.80 | 239,938 | — | — |
| 2005-06-16 | $14.25 | $19.68 | 90,338 | — | — |
| 2005-06-15 | $14.04 | $19.38 | 165,138 | — | — |
| 2005-06-14 | $13.89 | $19.18 | 54,588 | — | — |
| 2005-06-13 | $13.67 | $18.88 | 64,900 | — | — |
| 2005-06-10 | $13.66 | $18.86 | 54,038 | — | — |
| 2005-06-09 | $13.80 | $19.05 | 100,513 | — | — |
| 2005-06-08 | $13.52 | $18.67 | 72,738 | — | — |
| 2005-06-07 | $13.64 | $18.84 | 106,425 | — | — |
| 2005-06-06 | $13.55 | $18.71 | 87,725 | — | — |
| 2005-06-03 | $13.55 | $18.71 | 108,625 | — | — |
| 2005-06-02 | $13.73 | $18.96 | 78,788 | — | — |
| 2005-06-01 | $13.77 | $19.01 | 128,150 | — | — |
| 2005-05-31 | $13.41 | $18.52 | 124,163 | — | — |
| 2005-05-27 | $13.47 | $18.60 | 62,563 | — | — |
| 2005-05-26 | $13.51 | $18.66 | 89,100 | — | — |
| 2005-05-25 | $13.43 | $18.55 | 88,413 | — | — |
| 2005-05-24 | $13.64 | $18.83 | 118,250 | — | — |
| 2005-05-23 | $13.67 | $18.87 | 115,913 | — | — |
| 2005-05-20 | $13.56 | $18.72 | 170,088 | — | — |
| 2005-05-19 | $13.60 | $18.78 | 73,700 | — | — |
| 2005-05-18 | $13.71 | $18.93 | 141,488 | — | — |
| 2005-05-17 | $13.49 | $18.63 | 113,438 | — | — |
| 2005-05-16 | $13.60 | $18.78 | 134,613 | — | — |
| 2005-05-13 | $12.95 | $17.88 | 104,775 | — | — |
| 2005-05-12 | $13.12 | $18.11 | 122,650 | — | — |
| 2005-05-11 | $13.25 | $18.30 | 160,050 | — | — |
| 2005-05-10 | $13.12 | $18.11 | 149,463 | — | — |
| 2005-05-09 | $13.64 | $18.83 | 134,338 | — | — |
| 2005-05-06 | $13.32 | $18.40 | 170,913 | — | — |
| 2005-05-05 | $13.42 | $18.53 | 120,725 | — | — |
| 2005-05-04 | $13.40 | $18.50 | 127,875 | — | — |
| 2005-05-03 | $13.02 | $17.97 | 137,638 | — | — |
| 2005-05-02 | $13.08 | $18.06 | 189,888 | — | — |
| 2005-04-29 | $12.49 | $17.24 | 185,488 | — | — |
| 2005-04-28 | $12.36 | $17.07 | 175,725 | — | — |
| 2005-04-27 | $12.45 | $17.19 | 284,488 | — | — |
| 2005-04-26 | $12.37 | $17.08 | 189,338 | — | — |
| 2005-04-25 | $12.86 | $17.75 | 135,025 | — | — |
| 2005-04-22 | $12.52 | $17.28 | 193,875 | — | — |
| 2005-04-21 | $12.75 | $17.60 | 158,125 | — | — |
| 2005-04-20 | $12.66 | $17.48 | 103,950 | — | — |
| 2005-04-19 | $13.19 | $18.22 | 144,788 | — | — |
| 2005-04-18 | $12.92 | $17.83 | 153,725 | — | — |
| 2005-04-15 | $12.67 | $17.49 | 113,025 | — | — |
| 2005-04-14 | $12.91 | $17.82 | 122,100 | — | — |
| 2005-04-13 | $13.09 | $18.07 | 99,000 | — | — |
| 2005-04-12 | $13.43 | $18.55 | 155,788 | — | — |
| 2005-04-11 | $13.27 | $18.33 | 127,325 | — | — |
| 2005-04-08 | $13.04 | $18.00 | 91,163 | — | — |
| 2005-04-07 | $13.43 | $18.55 | 83,050 | — | — |
| 2005-04-06 | $13.37 | $18.46 | 101,613 | — | — |
| 2005-04-05 | $13.16 | $18.17 | 100,650 | — | — |
| 2005-04-04 | $13.01 | $17.96 | 102,988 | — | — |
| 2005-04-01 | $12.95 | $17.88 | 101,613 | — | — |
| 2005-03-31 | $13.19 | $18.22 | 267,025 | — | — |
| 2005-03-30 | $13.45 | $18.47 | 127,188 | — | — |
| 2005-03-29 | $12.99 | $17.83 | 232,375 | — | — |
| 2005-03-28 | $12.97 | $17.81 | 95,288 | — | — |
| 2005-03-24 | $12.89 | $17.70 | 85,388 | — | — |
| 2005-03-23 | $12.80 | $17.57 | 135,300 | — | — |
| 2005-03-22 | $12.81 | $17.58 | 115,363 | — | — |
| 2005-03-21 | $13.27 | $18.22 | 96,388 | — | — |
| 2005-03-18 | $13.23 | $18.16 | 289,713 | — | — |
| 2005-03-17 | $13.48 | $18.50 | 93,225 | — | — |
| 2005-03-16 | $13.43 | $18.43 | 70,538 | — | — |
| 2005-03-15 | $13.48 | $18.51 | 114,675 | — | — |
| 2005-03-14 | $13.64 | $18.72 | 97,350 | — | — |
| 2005-03-11 | $13.62 | $18.70 | 82,363 | — | — |
| 2005-03-10 | $13.65 | $18.74 | 147,400 | — | — |
| 2005-03-09 | $13.72 | $18.83 | 71,225 | — | — |
| 2005-03-08 | $13.93 | $19.11 | 91,575 | — | — |
| 2005-03-07 | $13.98 | $19.18 | 180,950 | — | — |
| 2005-03-04 | $14.20 | $19.49 | 130,900 | — | — |
| 2005-03-03 | $13.85 | $19.02 | 84,013 | — | — |
| 2005-03-02 | $13.79 | $18.93 | 73,288 | — | — |
| 2005-03-01 | $13.80 | $18.95 | 112,338 | — | — |
| 2005-02-28 | $13.60 | $18.67 | 144,375 | — | — |
| 2005-02-25 | $14.03 | $19.25 | 112,888 | — | — |
| 2005-02-24 | $13.68 | $18.78 | 75,075 | — | — |
| 2005-02-23 | $13.50 | $18.53 | 166,788 | — | — |
| 2005-02-22 | $13.35 | $18.32 | 148,775 | — | — |
| 2005-02-18 | $13.85 | $19.02 | 102,163 | — | — |
| 2005-02-17 | $13.85 | $19.02 | 81,125 | — | — |
| 2005-02-16 | $14.18 | $19.46 | 88,275 | — | — |
| 2005-02-15 | $14.11 | $19.36 | 100,375 | — | — |
| 2005-02-14 | $14.12 | $19.37 | 70,125 | — | — |
| 2005-02-11 | $14.36 | $19.71 | 105,050 | — | — |
| 2005-02-10 | $14.04 | $19.26 | 84,425 | — | — |
| 2005-02-09 | $13.91 | $19.08 | 127,188 | — | — |
| 2005-02-08 | $14.31 | $19.64 | 120,175 | — | — |
| 2005-02-07 | $14.33 | $19.66 | 247,775 | — | — |
| 2005-02-04 | $14.55 | $19.96 | 136,125 | — | — |
| 2005-02-03 | $14.17 | $19.44 | 123,475 | — | — |
| 2005-02-02 | $14.09 | $19.33 | 85,525 | — | — |
| 2005-02-01 | $14.05 | $19.28 | 154,000 | — | — |
| 2005-01-31 | $14.09 | $19.34 | 114,538 | — | — |
| 2005-01-28 | $13.89 | $19.06 | 116,600 | — | — |
| 2005-01-27 | $13.90 | $19.07 | 91,988 | — | — |
| 2005-01-26 | $13.89 | $19.06 | 158,950 | — | — |
| 2005-01-25 | $13.91 | $19.09 | 117,975 | — | — |
| 2005-01-24 | $13.71 | $18.82 | 193,738 | — | — |
| 2005-01-21 | $13.96 | $19.16 | 212,438 | — | — |
| 2005-01-20 | $13.76 | $18.89 | 165,413 | — | — |
| 2005-01-19 | $14.16 | $19.43 | 154,000 | — | — |
| 2005-01-18 | $14.44 | $19.81 | 264,825 | — | — |
| 2005-01-14 | $14.55 | $19.97 | 224,538 | — | — |
| 2005-01-13 | $14.23 | $19.52 | 105,531 | — | — |
| 2005-01-12 | $14.64 | $20.10 | 98,484 | — | — |
| 2005-01-11 | $14.63 | $20.08 | 117,734 | — | — |
| 2005-01-10 | $14.66 | $20.12 | 151,937 | — | — |
| 2005-01-07 | $14.48 | $19.88 | 194,734 | — | — |
| 2005-01-06 | $14.74 | $20.23 | 188,719 | — | — |
| 2005-01-05 | $14.77 | $20.27 | 366,609 | — | — |
| 2005-01-04 | $15.16 | $20.80 | 227,906 | — | — |
| 2005-01-03 | $15.49 | $21.26 | 179,094 | — | — |