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
- 1986-10-29 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 | $15.94 | $23.85 | 1,600 | — | — |
| 2005-12-29 | $15.75 | $23.57 | 1,733 | — | — |
| 2005-12-28 | $16.05 | $24.02 | 1,867 | — | — |
| 2005-12-27 | $15.98 | $23.91 | 0 | — | — |
| 2005-12-23 | $15.98 | $23.91 | 133 | — | — |
| 2005-12-22 | $15.83 | $23.69 | 400 | — | — |
| 2005-12-21 | $16.20 | $24.25 | 2,933 | — | — |
| 2005-12-20 | $16.24 | $24.30 | 400 | — | — |
| 2005-12-19 | $16.49 | $24.68 | 4,667 | — | — |
| 2005-12-16 | $16.05 | $24.02 | 18,933 | — | — |
| 2005-12-15 | $16.69 | $24.98 | 3,867 | — | — |
| 2005-12-14 | $16.53 | $24.74 | 2,667 | — | — |
| 2005-12-13 | $18.00 | $26.94 | 2,533 | — | — |
| 2005-12-12 | $16.82 | $25.17 | 0 | — | — |
| 2005-12-09 | $16.82 | $25.17 | 0 | — | — |
| 2005-12-08 | $16.82 | $25.17 | 533 | — | — |
| 2005-12-07 | $16.79 | $25.13 | 0 | — | — |
| 2005-12-06 | $16.79 | $25.13 | 267 | — | — |
| 2005-12-05 | $16.49 | $24.68 | 800 | — | — |
| 2005-12-02 | $17.43 | $26.09 | 0 | — | — |
| 2005-12-01 | $17.43 | $26.09 | 2,133 | — | — |
| 2005-11-30 | $17.99 | $26.93 | 933 | — | — |
| 2005-11-29 | $16.50 | $24.70 | 133 | — | — |
| 2005-11-28 | $16.28 | $24.37 | 0 | — | — |
| 2005-11-25 | $16.28 | $24.37 | 2,667 | — | — |
| 2005-11-23 | $15.98 | $23.91 | 2,933 | — | — |
| 2005-11-22 | $15.56 | $23.29 | 3,200 | — | — |
| 2005-11-21 | $16.30 | $24.39 | 400 | — | — |
| 2005-11-18 | $16.14 | $24.16 | 2,533 | — | — |
| 2005-11-17 | $16.24 | $24.30 | 12,667 | — | — |
| 2005-11-16 | $15.38 | $23.01 | 267 | — | — |
| 2005-11-15 | $15.23 | $22.79 | 1,333 | — | — |
| 2005-11-14 | $15.19 | $22.73 | 533 | — | — |
| 2005-11-11 | $15.08 | $22.56 | 667 | — | — |
| 2005-11-10 | $15.11 | $22.62 | 3,067 | — | — |
| 2005-11-09 | $15.05 | $22.52 | 1,467 | — | — |
| 2005-11-08 | $14.84 | $22.22 | 400 | — | — |
| 2005-11-07 | $14.84 | $22.22 | 533 | — | — |
| 2005-11-04 | $14.80 | $22.15 | 0 | — | — |
| 2005-11-03 | $14.80 | $22.15 | 0 | — | — |
| 2005-11-02 | $14.80 | $22.15 | 533 | — | — |
| 2005-11-01 | $14.85 | $22.23 | 5,200 | — | — |
| 2005-10-31 | $14.67 | $21.96 | 267 | — | — |
| 2005-10-28 | $14.81 | $22.17 | 2,933 | — | — |
| 2005-10-27 | $14.25 | $21.23 | 0 | — | — |
| 2005-10-26 | $14.25 | $21.23 | 27,733 | — | — |
| 2005-10-25 | $14.44 | $21.51 | 0 | — | — |
| 2005-10-24 | $14.44 | $21.51 | 267 | — | — |
| 2005-10-21 | $14.42 | $21.48 | 1,600 | — | — |
| 2005-10-20 | $13.95 | $20.79 | 0 | — | — |
| 2005-10-19 | $13.95 | $20.79 | 0 | — | — |
| 2005-10-18 | $13.95 | $20.79 | 2,133 | — | — |
| 2005-10-17 | $13.91 | $20.72 | 2,267 | — | — |
| 2005-10-14 | $14.39 | $21.43 | 267 | — | — |
| 2005-10-13 | $13.50 | $20.12 | 133 | — | — |
| 2005-10-12 | $13.28 | $19.78 | 267 | — | — |
| 2005-10-11 | $13.26 | $19.76 | 1,200 | — | — |
| 2005-10-10 | $13.35 | $19.89 | 0 | — | — |
| 2005-10-07 | $13.35 | $19.89 | 8,400 | — | — |
| 2005-10-06 | $13.16 | $19.60 | 5,333 | — | — |
| 2005-10-05 | $13.86 | $20.65 | 667 | — | — |
| 2005-10-04 | $13.88 | $20.67 | 4,533 | — | — |
| 2005-10-03 | $13.87 | $20.66 | 3,467 | — | — |
| 2005-09-30 | $13.94 | $20.76 | 0 | — | — |
| 2005-09-29 | $13.94 | $20.76 | 800 | — | — |
| 2005-09-28 | $13.88 | $20.67 | 2,000 | — | — |
| 2005-09-27 | $14.06 | $20.95 | 0 | — | — |
| 2005-09-26 | $14.06 | $20.95 | 133 | — | — |
| 2005-09-23 | $13.69 | $20.39 | 800 | — | — |
| 2005-09-22 | $13.91 | $20.73 | 2,933 | — | — |
| 2005-09-21 | $13.82 | $20.60 | 0 | — | — |
| 2005-09-20 | $13.82 | $20.60 | 133 | — | — |
| 2005-09-19 | $13.94 | $20.77 | 0 | — | — |
| 2005-09-16 | $13.94 | $20.77 | 0 | — | — |
| 2005-09-15 | $13.94 | $20.77 | 3,067 | — | — |
| 2005-09-14 | $14.27 | $21.27 | 0 | — | — |
| 2005-09-13 | $14.27 | $21.27 | 267 | — | — |
| 2005-09-12 | $14.05 | $20.93 | 267 | — | — |
| 2005-09-09 | $13.95 | $20.79 | 267 | — | — |
| 2005-09-08 | $14.06 | $20.95 | 800 | — | — |
| 2005-09-07 | $14.06 | $20.95 | 133 | — | — |
| 2005-09-06 | $14.10 | $21.01 | 133 | — | — |
| 2005-09-02 | $13.77 | $20.52 | 1,600 | — | — |
| 2005-09-01 | $13.86 | $20.65 | 533 | — | — |
| 2005-08-31 | $14.76 | $21.99 | 4,667 | — | — |
| 2005-08-30 | $13.88 | $20.67 | 0 | — | — |
| 2005-08-29 | $13.88 | $20.67 | 2,267 | — | — |
| 2005-08-26 | $14.02 | $20.89 | 4,000 | — | — |
| 2005-08-25 | $14.25 | $21.23 | 1,333 | — | — |
| 2005-08-24 | $14.25 | $21.23 | 267 | — | — |
| 2005-08-23 | $14.12 | $21.04 | 1,200 | — | — |
| 2005-08-22 | $13.88 | $20.67 | 533 | — | — |
| 2005-08-19 | $13.80 | $20.56 | 0 | — | — |
| 2005-08-18 | $13.80 | $20.56 | 400 | — | — |
| 2005-08-17 | $14.00 | $20.86 | 933 | — | — |
| 2005-08-16 | $14.36 | $21.40 | 667 | — | — |
| 2005-08-15 | $15.00 | $22.35 | 0 | — | — |
| 2005-08-12 | $15.00 | $22.35 | 133 | — | — |
| 2005-08-11 | $15.00 | $22.35 | 1,467 | — | — |
| 2005-08-10 | $14.94 | $22.26 | 2,400 | — | — |
| 2005-08-09 | $14.83 | $22.09 | 4,800 | — | — |
| 2005-08-08 | $15.00 | $22.35 | 400 | — | — |
| 2005-08-05 | $14.85 | $22.13 | 0 | — | — |
| 2005-08-04 | $14.85 | $22.13 | 1,067 | — | — |
| 2005-08-03 | $14.96 | $22.28 | 1,600 | — | — |
| 2005-08-02 | $14.78 | $22.02 | 2,000 | — | — |
| 2005-08-01 | $14.03 | $20.91 | 667 | — | — |
| 2005-07-29 | $13.88 | $20.67 | 800 | — | — |
| 2005-07-28 | $14.24 | $21.21 | 1,067 | — | — |
| 2005-07-27 | $13.05 | $19.35 | 133 | — | — |
| 2005-07-26 | $13.56 | $20.11 | 533 | — | — |
| 2005-07-25 | $13.70 | $20.31 | 533 | — | — |
| 2005-07-22 | $13.07 | $19.38 | 9,867 | — | — |
| 2005-07-21 | $12.78 | $18.95 | 10,000 | — | — |
| 2005-07-20 | $12.74 | $18.89 | 4,267 | — | — |
| 2005-07-19 | $12.77 | $18.93 | 2,667 | — | — |
| 2005-07-18 | $12.58 | $18.65 | 4,400 | — | — |
| 2005-07-15 | $12.77 | $18.93 | 2,800 | — | — |
| 2005-07-14 | $12.42 | $18.42 | 10,533 | — | — |
| 2005-07-13 | $12.80 | $18.97 | 6,400 | — | — |
| 2005-07-12 | $13.43 | $19.92 | 3,467 | — | — |
| 2005-07-11 | $13.55 | $20.08 | 400 | — | — |
| 2005-07-08 | $13.50 | $20.02 | 133 | — | — |
| 2005-07-07 | $13.24 | $19.63 | 667 | — | — |
| 2005-07-06 | $13.21 | $19.58 | 0 | — | — |
| 2005-07-05 | $13.21 | $19.58 | 667 | — | — |
| 2005-07-01 | $13.33 | $19.76 | 0 | — | — |
| 2005-06-30 | $13.33 | $19.76 | 0 | — | — |
| 2005-06-29 | $13.33 | $19.76 | 3,200 | — | — |
| 2005-06-28 | $13.15 | $19.49 | 15,467 | — | — |
| 2005-06-27 | $13.13 | $19.46 | 133 | — | — |
| 2005-06-24 | $14.25 | $21.13 | 5,333 | — | — |
| 2005-06-23 | $13.07 | $19.38 | 3,333 | — | — |
| 2005-06-22 | $12.78 | $18.95 | 267 | — | — |
| 2005-06-21 | $13.19 | $19.55 | 400 | — | — |
| 2005-06-20 | $13.04 | $19.33 | 0 | — | — |
| 2005-06-17 | $13.04 | $19.33 | 267 | — | — |
| 2005-06-16 | $13.01 | $19.29 | 533 | — | — |
| 2005-06-15 | $13.34 | $19.78 | 0 | — | — |
| 2005-06-14 | $13.34 | $19.78 | 800 | — | — |
| 2005-06-13 | $13.08 | $19.39 | 1,067 | — | — |
| 2005-06-10 | $12.85 | $19.05 | 1,067 | — | — |
| 2005-06-09 | $12.56 | $18.62 | 1,600 | — | — |
| 2005-06-08 | $12.59 | $18.67 | 0 | — | — |
| 2005-06-07 | $12.59 | $18.67 | 2,533 | — | — |
| 2005-06-06 | $12.48 | $18.50 | 1,733 | — | — |
| 2005-06-03 | $12.36 | $18.33 | 3,067 | — | — |
| 2005-06-02 | $12.22 | $18.12 | 19,200 | — | — |
| 2005-06-01 | $12.63 | $18.73 | 4,800 | — | — |
| 2005-05-31 | $12.35 | $18.32 | 4,133 | — | — |
| 2005-05-27 | $12.39 | $18.37 | 1,467 | — | — |
| 2005-05-26 | $12.32 | $18.26 | 0 | — | — |
| 2005-05-25 | $12.32 | $18.26 | 2,800 | — | — |
| 2005-05-24 | $12.49 | $18.52 | 0 | — | — |
| 2005-05-23 | $12.49 | $18.52 | 0 | — | — |
| 2005-05-20 | $12.49 | $18.52 | 400 | — | — |
| 2005-05-19 | $12.32 | $18.26 | 2,267 | — | — |
| 2005-05-18 | $12.34 | $18.29 | 800 | — | — |
| 2005-05-17 | $12.35 | $18.32 | 14,667 | — | — |
| 2005-05-16 | $12.38 | $18.36 | 2,000 | — | — |
| 2005-05-13 | $12.56 | $18.63 | 10,000 | — | — |
| 2005-05-12 | $12.60 | $18.68 | 0 | — | — |
| 2005-05-11 | $12.60 | $18.68 | 0 | — | — |
| 2005-05-10 | $12.60 | $18.68 | 133 | — | — |
| 2005-05-09 | $12.53 | $18.58 | 6,133 | — | — |
| 2005-05-06 | $12.95 | $19.19 | 800 | — | — |
| 2005-05-05 | $12.75 | $18.91 | 400 | — | — |
| 2005-05-04 | $13.01 | $19.28 | 800 | — | — |
| 2005-05-03 | $12.60 | $18.68 | 0 | — | — |
| 2005-05-02 | $12.60 | $18.68 | 5,200 | — | — |
| 2005-04-29 | $13.22 | $19.61 | 1,200 | — | — |
| 2005-04-28 | $12.62 | $18.71 | 2,267 | — | — |
| 2005-04-27 | $12.67 | $18.69 | 2,267 | — | — |
| 2005-04-26 | $13.04 | $19.23 | 800 | — | — |
| 2005-04-25 | $12.57 | $18.54 | 3,200 | — | — |
| 2005-04-22 | $12.38 | $18.26 | 8,133 | — | — |
| 2005-04-21 | $12.37 | $18.25 | 2,667 | — | — |
| 2005-04-20 | $12.07 | $17.80 | 8,400 | — | — |
| 2005-04-19 | $12.05 | $17.78 | 667 | — | — |
| 2005-04-18 | $11.82 | $17.44 | 1,600 | — | — |
| 2005-04-15 | $12.73 | $18.78 | 0 | — | — |
| 2005-04-14 | $12.73 | $18.78 | 0 | — | — |
| 2005-04-13 | $12.73 | $18.78 | 533 | — | — |
| 2005-04-12 | $12.73 | $18.78 | 8,667 | — | — |
| 2005-04-11 | $12.78 | $18.85 | 1,600 | — | — |
| 2005-04-08 | $12.88 | $19.00 | 1,067 | — | — |
| 2005-04-07 | $12.94 | $19.09 | 800 | — | — |
| 2005-04-06 | $12.79 | $18.87 | 3,733 | — | — |
| 2005-04-05 | $12.75 | $18.81 | 4,533 | — | — |
| 2005-04-04 | $12.19 | $17.98 | 1,867 | — | — |
| 2005-04-01 | $12.27 | $18.10 | 2,133 | — | — |
| 2005-03-31 | $12.30 | $18.15 | 4,533 | — | — |
| 2005-03-30 | $12.00 | $17.70 | 1,600 | — | — |
| 2005-03-29 | $11.99 | $17.69 | 2,933 | — | — |
| 2005-03-28 | $12.63 | $18.63 | 178 | — | — |
| 2005-03-24 | $12.97 | $19.13 | 356 | — | — |
| 2005-03-23 | $12.58 | $18.56 | 1,778 | — | — |
| 2005-03-22 | $13.08 | $19.30 | 3,022 | — | — |
| 2005-03-21 | $12.80 | $18.89 | 5,867 | — | — |
| 2005-03-18 | $12.16 | $17.94 | 0 | — | — |
| 2005-03-17 | $12.16 | $17.94 | 1,067 | — | — |
| 2005-03-16 | $12.39 | $18.28 | 4,267 | — | — |
| 2005-03-15 | $12.41 | $18.31 | 2,311 | — | — |
| 2005-03-14 | $12.50 | $18.44 | 178 | — | — |
| 2005-03-11 | $12.49 | $18.43 | 178 | — | — |
| 2005-03-10 | $12.37 | $18.25 | 356 | — | — |
| 2005-03-09 | $12.69 | $18.72 | 4,089 | — | — |
| 2005-03-08 | $12.71 | $18.75 | 2,133 | — | — |
| 2005-03-07 | $12.65 | $18.66 | 356 | — | — |
| 2005-03-04 | $12.65 | $18.66 | 0 | — | — |
| 2005-03-03 | $12.65 | $18.66 | 2,844 | — | — |
| 2005-03-02 | $12.16 | $17.94 | 178 | — | — |
| 2005-03-01 | $12.43 | $18.34 | 533 | — | — |
| 2005-02-28 | $12.43 | $18.34 | 7,822 | — | — |
| 2005-02-25 | $12.23 | $18.05 | 0 | — | — |
| 2005-02-24 | $12.23 | $18.05 | 1,778 | — | — |
| 2005-02-23 | $12.23 | $18.05 | 533 | — | — |
| 2005-02-22 | $12.38 | $18.26 | 2,133 | — | — |
| 2005-02-18 | $12.52 | $18.46 | 3,556 | — | — |
| 2005-02-17 | $13.45 | $19.84 | 8,533 | — | — |
| 2005-02-16 | $14.12 | $20.83 | 8,533 | — | — |
| 2005-02-15 | $13.58 | $20.04 | 1,778 | — | — |
| 2005-02-14 | $13.50 | $19.92 | 4,444 | — | — |
| 2005-02-11 | $12.56 | $18.53 | 2,844 | — | — |
| 2005-02-10 | $12.38 | $18.26 | 4,622 | — | — |
| 2005-02-09 | $11.89 | $17.53 | 2,133 | — | — |
| 2005-02-08 | $11.80 | $17.41 | 1,067 | — | — |
| 2005-02-07 | $11.67 | $17.21 | 1,778 | — | — |
| 2005-02-04 | $11.95 | $17.63 | 2,489 | — | — |
| 2005-02-03 | $11.68 | $17.23 | 3,022 | — | — |
| 2005-02-02 | $11.39 | $16.80 | 1,422 | — | — |
| 2005-02-01 | $11.28 | $16.64 | 0 | — | — |
| 2005-01-31 | $11.28 | $16.64 | 0 | — | — |
| 2005-01-28 | $11.28 | $16.64 | 1,600 | — | — |
| 2005-01-27 | $11.25 | $16.51 | 1,956 | — | — |
| 2005-01-26 | $11.39 | $16.72 | 0 | — | — |
| 2005-01-25 | $11.39 | $16.72 | 6,400 | — | — |
| 2005-01-24 | $11.31 | $16.59 | 2,311 | — | — |
| 2005-01-21 | $11.71 | $17.19 | 0 | — | — |
| 2005-01-20 | $11.71 | $17.19 | 0 | — | — |
| 2005-01-19 | $11.71 | $17.19 | 533 | — | — |
| 2005-01-18 | $11.38 | $16.70 | 6,222 | — | — |
| 2005-01-14 | $11.47 | $16.83 | 1,067 | — | — |
| 2005-01-13 | $11.25 | $16.51 | 0 | — | — |
| 2005-01-12 | $11.25 | $16.51 | 889 | — | — |
| 2005-01-11 | $11.33 | $16.63 | 1,600 | — | — |
| 2005-01-10 | $11.28 | $16.56 | 2,311 | — | — |
| 2005-01-07 | $11.01 | $16.16 | 19,911 | — | — |
| 2005-01-06 | $11.53 | $16.92 | 9,067 | — | — |
| 2005-01-05 | $11.98 | $17.57 | 889 | — | — |
| 2005-01-04 | $12.38 | $18.16 | 3,022 | — | — |
| 2005-01-03 | $12.49 | $18.33 | 533 | — | — |