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
- 1980-03-17 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 | $13.01 | $25.38 | 16,200 | — | — |
| 2005-12-29 | $13.29 | $25.91 | 2,700 | — | — |
| 2005-12-28 | $13.34 | $26.02 | 150 | — | — |
| 2005-12-27 | $13.39 | $26.12 | 900 | — | — |
| 2005-12-23 | $13.26 | $25.86 | 0 | — | — |
| 2005-12-22 | $13.26 | $25.86 | 3,000 | — | — |
| 2005-12-21 | $13.27 | $25.88 | 4,050 | — | — |
| 2005-12-20 | $13.20 | $25.75 | 0 | — | — |
| 2005-12-19 | $13.20 | $25.75 | 1,500 | — | — |
| 2005-12-16 | $13.23 | $25.81 | 150 | — | — |
| 2005-12-15 | $13.13 | $25.62 | 2,100 | — | — |
| 2005-12-14 | $12.97 | $25.29 | 9,600 | — | — |
| 2005-12-13 | $13.17 | $25.68 | 11,250 | — | — |
| 2005-12-12 | $13.31 | $25.95 | 0 | — | — |
| 2005-12-09 | $13.31 | $25.95 | 300 | — | — |
| 2005-12-08 | $13.33 | $26.01 | 1,650 | — | — |
| 2005-12-07 | $13.42 | $26.18 | 3,150 | — | — |
| 2005-12-06 | $13.50 | $26.33 | 47,400 | — | — |
| 2005-12-05 | $13.33 | $26.01 | 0 | — | — |
| 2005-12-02 | $13.33 | $26.01 | 1,050 | — | — |
| 2005-12-01 | $13.30 | $25.94 | 11,550 | — | — |
| 2005-11-30 | $13.27 | $25.88 | 14,250 | — | — |
| 2005-11-29 | $13.33 | $26.01 | 9,450 | — | — |
| 2005-11-28 | $13.34 | $26.02 | 600 | — | — |
| 2005-11-25 | $13.40 | $26.14 | 3,000 | — | — |
| 2005-11-23 | $13.33 | $26.01 | 600 | — | — |
| 2005-11-22 | $13.33 | $26.01 | 4,350 | — | — |
| 2005-11-21 | $13.56 | $26.45 | 3,000 | — | — |
| 2005-11-18 | $13.63 | $26.58 | 48,600 | — | — |
| 2005-11-17 | $14.10 | $27.50 | 300 | — | — |
| 2005-11-16 | $14.10 | $27.50 | 150 | — | — |
| 2005-11-15 | $14.20 | $27.55 | 1,500 | — | — |
| 2005-11-14 | $14.20 | $27.55 | 150 | — | — |
| 2005-11-11 | $14.27 | $27.68 | 3,450 | — | — |
| 2005-11-10 | $14.19 | $27.54 | 3,300 | — | — |
| 2005-11-09 | $14.20 | $27.55 | 0 | — | — |
| 2005-11-08 | $14.20 | $27.55 | 150 | — | — |
| 2005-11-07 | $14.17 | $27.49 | 15,600 | — | — |
| 2005-11-04 | $14.17 | $27.50 | 1,800 | — | — |
| 2005-11-03 | $14.42 | $27.98 | 1,350 | — | — |
| 2005-11-02 | $14.33 | $27.81 | 0 | — | — |
| 2005-11-01 | $14.33 | $27.81 | 0 | — | — |
| 2005-10-31 | $14.33 | $27.81 | 5,250 | — | — |
| 2005-10-28 | $14.47 | $28.07 | 11,550 | — | — |
| 2005-10-27 | $14.27 | $27.68 | 3,900 | — | — |
| 2005-10-26 | $14.40 | $27.94 | 24,000 | — | — |
| 2005-10-25 | $14.92 | $28.95 | 900 | — | — |
| 2005-10-24 | $15.13 | $29.35 | 300 | — | — |
| 2005-10-21 | $15.15 | $29.39 | 900 | — | — |
| 2005-10-20 | $15.15 | $29.40 | 0 | — | — |
| 2005-10-19 | $15.15 | $29.40 | 1,050 | — | — |
| 2005-10-18 | $15.03 | $29.17 | 450 | — | — |
| 2005-10-17 | $15.03 | $29.17 | 0 | — | — |
| 2005-10-14 | $15.03 | $29.17 | 750 | — | — |
| 2005-10-13 | $15.13 | $29.36 | 18,000 | — | — |
| 2005-10-12 | $15.29 | $29.67 | 1,800 | — | — |
| 2005-10-11 | $15.33 | $29.74 | 750 | — | — |
| 2005-10-10 | $15.31 | $29.71 | 1,500 | — | — |
| 2005-10-07 | $15.23 | $29.55 | 1,650 | — | — |
| 2005-10-06 | $15.07 | $29.24 | 4,650 | — | — |
| 2005-10-05 | $15.43 | $29.95 | 2,250 | — | — |
| 2005-10-04 | $15.53 | $30.14 | 28,350 | — | — |
| 2005-10-03 | $14.50 | $28.14 | 2,550 | — | — |
| 2005-09-30 | $14.50 | $28.14 | 1,200 | — | — |
| 2005-09-29 | $14.67 | $28.46 | 9,900 | — | — |
| 2005-09-28 | $14.17 | $27.50 | 5,100 | — | — |
| 2005-09-27 | $14.88 | $28.87 | 150 | — | — |
| 2005-09-26 | $14.93 | $28.98 | 5,850 | — | — |
| 2005-09-23 | $15.00 | $29.11 | 2,400 | — | — |
| 2005-09-22 | $15.20 | $29.49 | 5,100 | — | — |
| 2005-09-21 | $15.27 | $29.62 | 2,100 | — | — |
| 2005-09-20 | $15.27 | $29.62 | 3,750 | — | — |
| 2005-09-19 | $15.47 | $30.01 | 1,800 | — | — |
| 2005-09-16 | $15.67 | $30.40 | 7,050 | — | — |
| 2005-09-15 | $15.66 | $30.39 | 4,800 | — | — |
| 2005-09-14 | $15.67 | $30.40 | 5,400 | — | — |
| 2005-09-13 | $16.17 | $31.37 | 1,350 | — | — |
| 2005-09-12 | $16.33 | $31.69 | 7,500 | — | — |
| 2005-09-09 | $16.47 | $31.95 | 5,850 | — | — |
| 2005-09-08 | $16.33 | $31.69 | 0 | — | — |
| 2005-09-07 | $16.33 | $31.69 | 3,450 | — | — |
| 2005-09-06 | $16.50 | $32.02 | 750 | — | — |
| 2005-09-02 | $16.63 | $32.27 | 1,500 | — | — |
| 2005-09-01 | $16.60 | $32.21 | 9,450 | — | — |
| 2005-08-31 | $16.40 | $31.82 | 0 | — | — |
| 2005-08-30 | $16.40 | $31.82 | 2,700 | — | — |
| 2005-08-29 | $16.50 | $32.02 | 4,200 | — | — |
| 2005-08-26 | $16.63 | $32.27 | 5,250 | — | — |
| 2005-08-25 | $16.67 | $32.34 | 1,650 | — | — |
| 2005-08-24 | $16.86 | $32.71 | 5,550 | — | — |
| 2005-08-23 | $16.87 | $32.73 | 1,800 | — | — |
| 2005-08-22 | $16.90 | $32.79 | 11,400 | — | — |
| 2005-08-19 | $17.23 | $33.44 | 5,700 | — | — |
| 2005-08-18 | $17.25 | $33.47 | 9,750 | — | — |
| 2005-08-17 | $17.33 | $33.63 | 14,250 | — | — |
| 2005-08-16 | $16.97 | $32.78 | 9,900 | — | — |
| 2005-08-15 | $17.00 | $32.84 | 29,250 | — | — |
| 2005-08-12 | $16.83 | $32.52 | 22,200 | — | — |
| 2005-08-11 | $16.88 | $32.61 | 25,500 | — | — |
| 2005-08-10 | $16.73 | $32.33 | 15,000 | — | — |
| 2005-08-09 | $16.67 | $32.20 | 0 | — | — |
| 2005-08-08 | $16.67 | $32.20 | 8,850 | — | — |
| 2005-08-05 | $16.50 | $31.88 | 1,200 | — | — |
| 2005-08-04 | $16.00 | $30.91 | 1,200 | — | — |
| 2005-08-03 | $16.17 | $31.23 | 8,700 | — | — |
| 2005-08-02 | $16.53 | $31.94 | 6,750 | — | — |
| 2005-08-01 | $16.83 | $32.52 | 1,950 | — | — |
| 2005-07-29 | $16.67 | $32.20 | 750 | — | — |
| 2005-07-28 | $16.83 | $32.52 | 0 | — | — |
| 2005-07-27 | $16.83 | $32.52 | 0 | — | — |
| 2005-07-26 | $16.83 | $32.52 | 2,700 | — | — |
| 2005-07-25 | $16.40 | $31.68 | 4,350 | — | — |
| 2005-07-22 | $16.32 | $31.53 | 1,050 | — | — |
| 2005-07-21 | $16.30 | $31.49 | 2,850 | — | — |
| 2005-07-20 | $16.50 | $31.88 | 5,100 | — | — |
| 2005-07-19 | $16.13 | $31.17 | 300 | — | — |
| 2005-07-18 | $16.05 | $31.01 | 3,150 | — | — |
| 2005-07-15 | $16.21 | $31.31 | 5,850 | — | — |
| 2005-07-14 | $16.17 | $31.23 | 0 | — | — |
| 2005-07-13 | $16.17 | $31.23 | 4,200 | — | — |
| 2005-07-12 | $16.40 | $31.68 | 4,350 | — | — |
| 2005-07-11 | $16.50 | $31.88 | 2,550 | — | — |
| 2005-07-08 | $16.80 | $32.46 | 8,550 | — | — |
| 2005-07-07 | $16.73 | $32.33 | 6,450 | — | — |
| 2005-07-06 | $16.67 | $32.20 | 15,450 | — | — |
| 2005-07-05 | $15.98 | $30.87 | 4,200 | — | — |
| 2005-07-01 | $16.03 | $30.96 | 3,600 | — | — |
| 2005-06-30 | $15.70 | $30.33 | 11,850 | — | — |
| 2005-06-29 | $15.23 | $29.42 | 300 | — | — |
| 2005-06-28 | $15.14 | $29.25 | 9,600 | — | — |
| 2005-06-27 | $15.07 | $29.11 | 3,750 | — | — |
| 2005-06-24 | $14.93 | $28.84 | 1,950 | — | — |
| 2005-06-23 | $15.17 | $29.30 | 2,100 | — | — |
| 2005-06-22 | $15.40 | $29.75 | 6,600 | — | — |
| 2005-06-21 | $15.41 | $29.78 | 16,050 | — | — |
| 2005-06-20 | $15.65 | $30.23 | 6,600 | — | — |
| 2005-06-17 | $15.63 | $30.20 | 28,500 | — | — |
| 2005-06-16 | $15.40 | $29.75 | 4,500 | — | — |
| 2005-06-15 | $15.00 | $28.98 | 18,750 | — | — |
| 2005-06-14 | $14.73 | $28.45 | 1,500 | — | — |
| 2005-06-13 | $14.67 | $28.34 | 2,250 | — | — |
| 2005-06-10 | $14.60 | $28.21 | 300 | — | — |
| 2005-06-09 | $14.67 | $28.34 | 3,600 | — | — |
| 2005-06-08 | $14.60 | $28.21 | 150 | — | — |
| 2005-06-07 | $14.67 | $28.34 | 0 | — | — |
| 2005-06-06 | $14.67 | $28.34 | 0 | — | — |
| 2005-06-03 | $14.67 | $28.34 | 4,050 | — | — |
| 2005-06-02 | $14.67 | $28.34 | 0 | — | — |
| 2005-06-01 | $14.67 | $28.34 | 1,200 | — | — |
| 2005-05-31 | $14.73 | $28.45 | 5,850 | — | — |
| 2005-05-27 | $14.77 | $28.53 | 150 | — | — |
| 2005-05-26 | $14.80 | $28.59 | 8,850 | — | — |
| 2005-05-25 | $14.73 | $28.46 | 9,900 | — | — |
| 2005-05-24 | $14.76 | $28.52 | 17,400 | — | — |
| 2005-05-23 | $14.60 | $28.21 | 33,600 | — | — |
| 2005-05-20 | $14.67 | $28.34 | 300 | — | — |
| 2005-05-19 | $14.73 | $28.46 | 600 | — | — |
| 2005-05-18 | $14.80 | $28.59 | 16,350 | — | — |
| 2005-05-17 | $14.51 | $27.89 | 0 | — | — |
| 2005-05-16 | $14.51 | $27.89 | 8,850 | — | — |
| 2005-05-13 | $14.47 | $27.82 | 150 | — | — |
| 2005-05-12 | $14.47 | $27.81 | 0 | — | — |
| 2005-05-11 | $14.47 | $27.81 | 0 | — | — |
| 2005-05-10 | $14.47 | $27.81 | 750 | — | — |
| 2005-05-09 | $14.57 | $28.00 | 4,650 | — | — |
| 2005-05-06 | $14.50 | $27.87 | 0 | — | — |
| 2005-05-05 | $14.50 | $27.87 | 0 | — | — |
| 2005-05-04 | $14.50 | $27.87 | 1,950 | — | — |
| 2005-05-03 | $14.70 | $28.26 | 2,400 | — | — |
| 2005-05-02 | $14.87 | $28.58 | 3,000 | — | — |
| 2005-04-29 | $14.90 | $28.64 | 21,900 | — | — |
| 2005-04-28 | $13.97 | $26.85 | 43,650 | — | — |
| 2005-04-27 | $14.27 | $27.42 | 24,450 | — | — |
| 2005-04-26 | $14.13 | $27.17 | 5,250 | — | — |
| 2005-04-25 | $14.07 | $27.04 | 1,950 | — | — |
| 2005-04-22 | $14.20 | $27.30 | 4,050 | — | — |
| 2005-04-21 | $14.10 | $27.10 | 6,300 | — | — |
| 2005-04-20 | $13.63 | $26.21 | 4,050 | — | — |
| 2005-04-19 | $13.57 | $26.08 | 4,950 | — | — |
| 2005-04-18 | $13.85 | $26.63 | 18,750 | — | — |
| 2005-04-15 | $13.93 | $26.78 | 2,250 | — | — |
| 2005-04-14 | $14.20 | $27.30 | 450 | — | — |
| 2005-04-13 | $14.33 | $27.55 | 1,350 | — | — |
| 2005-04-12 | $14.57 | $28.01 | 0 | — | — |
| 2005-04-11 | $14.57 | $28.01 | 5,850 | — | — |
| 2005-04-08 | $14.88 | $28.60 | 0 | — | — |
| 2005-04-07 | $14.88 | $28.60 | 2,550 | — | — |
| 2005-04-06 | $14.95 | $28.73 | 750 | — | — |
| 2005-04-05 | $14.96 | $28.76 | 1,650 | — | — |
| 2005-04-04 | $14.75 | $28.35 | 1,200 | — | — |
| 2005-04-01 | $14.75 | $28.36 | 1,650 | — | — |
| 2005-03-31 | $14.80 | $28.45 | 10,200 | — | — |
| 2005-03-30 | $14.30 | $27.49 | 9,600 | — | — |
| 2005-03-29 | $13.93 | $26.78 | 20,700 | — | — |
| 2005-03-28 | $13.60 | $26.14 | 4,050 | — | — |
| 2005-03-24 | $13.87 | $26.65 | 1,950 | — | — |
| 2005-03-23 | $14.07 | $27.04 | 300 | — | — |
| 2005-03-22 | $14.13 | $27.17 | 2,250 | — | — |
| 2005-03-21 | $14.33 | $27.55 | 1,950 | — | — |
| 2005-03-18 | $14.40 | $27.68 | 6,600 | — | — |
| 2005-03-17 | $14.47 | $27.81 | 0 | — | — |
| 2005-03-16 | $14.47 | $27.81 | 150 | — | — |
| 2005-03-15 | $14.47 | $27.82 | 3,000 | — | — |
| 2005-03-14 | $14.65 | $28.17 | 8,550 | — | — |
| 2005-03-11 | $14.99 | $28.81 | 600 | — | — |
| 2005-03-10 | $14.90 | $28.64 | 11,250 | — | — |
| 2005-03-09 | $15.23 | $29.28 | 1,200 | — | — |
| 2005-03-08 | $15.36 | $29.53 | 3,150 | — | — |
| 2005-03-07 | $15.60 | $29.99 | 4,650 | — | — |
| 2005-03-04 | $15.69 | $30.17 | 0 | — | — |
| 2005-03-03 | $15.69 | $30.17 | 6,600 | — | — |
| 2005-03-02 | $15.76 | $30.29 | 6,150 | — | — |
| 2005-03-01 | $15.97 | $30.69 | 9,000 | — | — |
| 2005-02-28 | $15.67 | $30.11 | 3,150 | — | — |
| 2005-02-25 | $15.35 | $29.50 | 7,200 | — | — |
| 2005-02-24 | $15.57 | $29.92 | 6,750 | — | — |
| 2005-02-23 | $15.80 | $30.37 | 3,750 | — | — |
| 2005-02-22 | $15.87 | $30.50 | 3,150 | — | — |
| 2005-02-18 | $15.77 | $30.31 | 6,600 | — | — |
| 2005-02-17 | $15.63 | $30.04 | 4,950 | — | — |
| 2005-02-16 | $15.33 | $29.47 | 7,950 | — | — |
| 2005-02-15 | $14.81 | $28.32 | 4,500 | — | — |
| 2005-02-14 | $14.87 | $28.44 | 9,900 | — | — |
| 2005-02-11 | $14.92 | $28.54 | 4,050 | — | — |
| 2005-02-10 | $14.90 | $28.50 | 23,100 | — | — |
| 2005-02-09 | $13.88 | $26.55 | 10,050 | — | — |
| 2005-02-08 | $14.10 | $26.97 | 11,850 | — | — |
| 2005-02-07 | $13.50 | $25.82 | 4,800 | — | — |
| 2005-02-04 | $13.50 | $25.82 | 5,250 | — | — |
| 2005-02-03 | $13.47 | $25.76 | 6,600 | — | — |
| 2005-02-02 | $13.44 | $25.71 | 18,900 | — | — |
| 2005-02-01 | $13.33 | $25.50 | 14,700 | — | — |
| 2005-01-31 | $13.33 | $25.50 | 31,350 | — | — |
| 2005-01-28 | $13.33 | $25.49 | 1,650 | — | — |
| 2005-01-27 | $13.27 | $25.39 | 8,550 | — | — |
| 2005-01-26 | $13.17 | $25.18 | 5,100 | — | — |
| 2005-01-25 | $12.87 | $24.61 | 1,800 | — | — |
| 2005-01-24 | $13.03 | $24.93 | 600 | — | — |
| 2005-01-21 | $13.15 | $25.15 | 900 | — | — |
| 2005-01-20 | $13.21 | $25.27 | 2,400 | — | — |
| 2005-01-19 | $13.22 | $25.29 | 2,400 | — | — |
| 2005-01-18 | $13.32 | $25.48 | 4,650 | — | — |
| 2005-01-14 | $13.25 | $25.35 | 5,550 | — | — |
| 2005-01-13 | $13.13 | $25.12 | 5,850 | — | — |
| 2005-01-12 | $13.13 | $25.12 | 1,800 | — | — |
| 2005-01-11 | $13.11 | $25.08 | 3,150 | — | — |
| 2005-01-10 | $13.09 | $25.03 | 17,850 | — | — |
| 2005-01-07 | $13.47 | $25.76 | 450 | — | — |
| 2005-01-06 | $13.44 | $25.71 | 1,350 | — | — |
| 2005-01-05 | $13.59 | $26.00 | 23,400 | — | — |
| 2005-01-04 | $13.27 | $25.38 | 300 | — | — |
| 2005-01-03 | $13.33 | $25.50 | 5,700 | — | — |