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 | $11.77 | $12.60 | 21,400 | — | — |
| 2005-12-29 | $11.62 | $12.44 | 4,600 | — | — |
| 2005-12-28 | $11.63 | $12.45 | 2,100 | — | — |
| 2005-12-27 | $11.62 | $12.44 | 2,000 | — | — |
| 2005-12-23 | $11.68 | $12.51 | 1,100 | — | — |
| 2005-12-22 | $11.84 | $12.68 | 1,400 | — | — |
| 2005-12-21 | $11.75 | $12.58 | 1,200 | — | — |
| 2005-12-20 | $11.86 | $12.70 | 10,300 | — | — |
| 2005-12-19 | $11.94 | $12.79 | 14,900 | — | — |
| 2005-12-16 | $12.10 | $12.96 | 48,400 | — | — |
| 2005-12-15 | $12.46 | $13.34 | 12,100 | — | — |
| 2005-12-14 | $12.56 | $13.45 | 2,000 | — | — |
| 2005-12-13 | $12.61 | $13.50 | 5,700 | — | — |
| 2005-12-12 | $12.53 | $13.42 | 700 | — | — |
| 2005-12-09 | $12.54 | $13.43 | 1,000 | — | — |
| 2005-12-08 | $12.61 | $13.50 | 6,100 | — | — |
| 2005-12-07 | $12.66 | $13.56 | 16,100 | — | — |
| 2005-12-06 | $12.52 | $13.41 | 2,700 | — | — |
| 2005-12-05 | $12.38 | $13.26 | 3,200 | — | — |
| 2005-12-02 | $12.68 | $13.58 | 4,600 | — | — |
| 2005-12-01 | $12.68 | $13.58 | 4,400 | — | — |
| 2005-11-30 | $12.65 | $13.55 | 5,800 | — | — |
| 2005-11-29 | $12.49 | $13.38 | 4,600 | — | — |
| 2005-11-28 | $12.35 | $13.23 | 9,800 | — | — |
| 2005-11-25 | $12.85 | $13.76 | 700 | — | — |
| 2005-11-23 | $12.90 | $13.81 | 4,800 | — | — |
| 2005-11-22 | $12.76 | $13.67 | 11,900 | — | — |
| 2005-11-21 | $12.93 | $13.85 | 2,500 | — | — |
| 2005-11-18 | $12.94 | $13.86 | 2,200 | — | — |
| 2005-11-17 | $12.67 | $13.57 | 2,800 | — | — |
| 2005-11-16 | $12.09 | $12.95 | 5,500 | — | — |
| 2005-11-15 | $12.38 | $13.26 | 2,600 | — | — |
| 2005-11-14 | $12.63 | $13.53 | 6,900 | — | — |
| 2005-11-11 | $13.03 | $13.95 | 6,500 | — | — |
| 2005-11-10 | $13.15 | $14.08 | 17,600 | — | — |
| 2005-11-09 | $13.00 | $13.92 | 6,900 | — | — |
| 2005-11-08 | $12.79 | $13.70 | 1,900 | — | — |
| 2005-11-07 | $13.00 | $13.92 | 6,400 | — | — |
| 2005-11-04 | $13.09 | $14.02 | 3,400 | — | — |
| 2005-11-03 | $13.25 | $14.19 | 8,100 | — | — |
| 2005-11-02 | $13.33 | $14.28 | 11,500 | — | — |
| 2005-11-01 | $13.10 | $14.03 | 4,000 | — | — |
| 2005-10-31 | $13.07 | $14.00 | 12,700 | — | — |
| 2005-10-28 | $12.85 | $13.76 | 900 | — | — |
| 2005-10-27 | $12.50 | $13.39 | 7,400 | — | — |
| 2005-10-26 | $12.51 | $13.40 | 7,300 | — | — |
| 2005-10-25 | $12.69 | $13.59 | 5,200 | — | — |
| 2005-10-24 | $13.01 | $13.93 | 8,200 | — | — |
| 2005-10-21 | $12.81 | $13.72 | 4,400 | — | — |
| 2005-10-20 | $11.89 | $12.73 | 4,500 | — | — |
| 2005-10-19 | $12.12 | $12.98 | 3,200 | — | — |
| 2005-10-18 | $12.08 | $12.94 | 4,000 | — | — |
| 2005-10-17 | $12.00 | $12.85 | 2,300 | — | — |
| 2005-10-14 | $12.19 | $13.05 | 4,400 | — | — |
| 2005-10-13 | $12.10 | $12.96 | 2,900 | — | — |
| 2005-10-12 | $12.42 | $13.30 | 15,800 | — | — |
| 2005-10-11 | $12.52 | $13.41 | 3,900 | — | — |
| 2005-10-10 | $12.46 | $13.34 | 5,100 | — | — |
| 2005-10-07 | $12.77 | $13.68 | 12,800 | — | — |
| 2005-10-06 | $12.73 | $13.63 | 10,800 | — | — |
| 2005-10-05 | $12.63 | $13.53 | 18,200 | — | — |
| 2005-10-04 | $12.72 | $13.62 | 12,800 | — | — |
| 2005-10-03 | $12.99 | $13.91 | 2,500 | — | — |
| 2005-09-30 | $13.25 | $14.19 | 5,300 | — | — |
| 2005-09-29 | $13.04 | $13.96 | 6,000 | — | — |
| 2005-09-28 | $12.92 | $13.84 | 10,800 | — | — |
| 2005-09-27 | $13.07 | $14.00 | 3,800 | — | — |
| 2005-09-26 | $13.19 | $14.13 | 9,400 | — | — |
| 2005-09-23 | $13.18 | $14.11 | 4,900 | — | — |
| 2005-09-22 | $13.05 | $13.98 | 5,000 | — | — |
| 2005-09-21 | $12.85 | $13.76 | 18,200 | — | — |
| 2005-09-20 | $12.98 | $13.90 | 33,500 | — | — |
| 2005-09-19 | $13.00 | $13.92 | 39,200 | — | — |
| 2005-09-16 | $13.04 | $13.96 | 59,000 | — | — |
| 2005-09-15 | $13.10 | $14.03 | 12,600 | — | — |
| 2005-09-14 | $13.09 | $14.02 | 8,800 | — | — |
| 2005-09-13 | $13.05 | $13.98 | 2,900 | — | — |
| 2005-09-12 | $13.17 | $14.10 | 5,100 | — | — |
| 2005-09-09 | $13.00 | $13.92 | 5,100 | — | — |
| 2005-09-08 | $13.11 | $14.04 | 5,900 | — | — |
| 2005-09-07 | $13.40 | $14.35 | 4,900 | — | — |
| 2005-09-06 | $13.28 | $14.22 | 7,800 | — | — |
| 2005-09-02 | $13.00 | $13.92 | 12,000 | — | — |
| 2005-09-01 | $13.48 | $14.44 | 13,100 | — | — |
| 2005-08-31 | $13.00 | $13.92 | 4,700 | — | — |
| 2005-08-30 | $13.02 | $13.94 | 3,900 | — | — |
| 2005-08-29 | $13.00 | $13.92 | 2,400 | — | — |
| 2005-08-26 | $12.95 | $13.87 | 4,100 | — | — |
| 2005-08-25 | $13.00 | $13.92 | 900 | — | — |
| 2005-08-24 | $13.00 | $13.92 | 2,500 | — | — |
| 2005-08-23 | $12.94 | $13.86 | 3,000 | — | — |
| 2005-08-22 | $12.98 | $13.90 | 14,200 | — | — |
| 2005-08-19 | $13.06 | $13.99 | 2,100 | — | — |
| 2005-08-18 | $12.98 | $13.90 | 7,100 | — | — |
| 2005-08-17 | $12.97 | $13.89 | 8,200 | — | — |
| 2005-08-16 | $12.93 | $13.85 | 7,000 | — | — |
| 2005-08-15 | $13.11 | $14.04 | 3,700 | — | — |
| 2005-08-12 | $13.10 | $14.03 | 10,500 | — | — |
| 2005-08-11 | $13.34 | $14.29 | 2,500 | — | — |
| 2005-08-10 | $13.50 | $14.46 | 11,000 | — | — |
| 2005-08-09 | $13.15 | $14.08 | 4,600 | — | — |
| 2005-08-08 | $13.10 | $14.03 | 2,800 | — | — |
| 2005-08-05 | $13.25 | $14.19 | 30,400 | — | — |
| 2005-08-04 | $13.60 | $14.56 | 6,700 | — | — |
| 2005-08-03 | $13.50 | $14.46 | 3,200 | — | — |
| 2005-08-02 | $13.82 | $14.80 | 6,500 | — | — |
| 2005-08-01 | $13.50 | $14.46 | 6,100 | — | — |
| 2005-07-29 | $13.76 | $14.74 | 13,700 | — | — |
| 2005-07-28 | $14.80 | $15.85 | 12,000 | — | — |
| 2005-07-27 | $14.22 | $15.23 | 500 | — | — |
| 2005-07-26 | $14.13 | $15.13 | 900 | — | — |
| 2005-07-25 | $13.83 | $14.81 | 5,000 | — | — |
| 2005-07-22 | $13.88 | $14.86 | 6,500 | — | — |
| 2005-07-21 | $13.56 | $14.52 | 8,200 | — | — |
| 2005-07-20 | $14.56 | $15.59 | 5,200 | — | — |
| 2005-07-19 | $13.73 | $14.70 | 1,200 | — | — |
| 2005-07-18 | $13.51 | $14.47 | 2,400 | — | — |
| 2005-07-15 | $14.06 | $15.06 | 3,000 | — | — |
| 2005-07-14 | $13.55 | $14.51 | 7,700 | — | — |
| 2005-07-13 | $14.38 | $15.40 | 1,900 | — | — |
| 2005-07-12 | $14.59 | $15.62 | 13,900 | — | — |
| 2005-07-11 | $15.03 | $16.10 | 13,400 | — | — |
| 2005-07-08 | $14.75 | $15.80 | 6,800 | — | — |
| 2005-07-07 | $13.87 | $14.85 | 10,800 | — | — |
| 2005-07-06 | $14.00 | $14.99 | 18,300 | — | — |
| 2005-07-05 | $14.74 | $15.79 | 12,000 | — | — |
| 2005-07-01 | $14.14 | $15.14 | 5,600 | — | — |
| 2005-06-30 | $13.77 | $14.75 | 9,000 | — | — |
| 2005-06-29 | $13.85 | $14.83 | 10,300 | — | — |
| 2005-06-28 | $13.77 | $14.75 | 23,700 | — | — |
| 2005-06-27 | $13.66 | $14.63 | 27,800 | — | — |
| 2005-06-24 | $13.71 | $14.68 | 48,900 | — | — |
| 2005-06-23 | $14.29 | $15.30 | 6,300 | — | — |
| 2005-06-22 | $14.93 | $15.99 | 8,600 | — | — |
| 2005-06-21 | $14.97 | $16.03 | 2,800 | — | — |
| 2005-06-20 | $14.70 | $15.74 | 5,500 | — | — |
| 2005-06-17 | $14.79 | $15.84 | 29,200 | — | — |
| 2005-06-16 | $14.66 | $15.70 | 9,200 | — | — |
| 2005-06-15 | $14.74 | $15.79 | 14,400 | — | — |
| 2005-06-14 | $14.90 | $15.96 | 3,800 | — | — |
| 2005-06-13 | $14.71 | $15.75 | 4,700 | — | — |
| 2005-06-10 | $14.90 | $15.96 | 3,000 | — | — |
| 2005-06-09 | $14.94 | $16.00 | 8,800 | — | — |
| 2005-06-08 | $14.92 | $15.98 | 5,900 | — | — |
| 2005-06-07 | $14.77 | $15.82 | 5,500 | — | — |
| 2005-06-06 | $14.83 | $15.88 | 19,400 | — | — |
| 2005-06-03 | $14.81 | $15.86 | 5,300 | — | — |
| 2005-06-02 | $14.90 | $15.96 | 10,900 | — | — |
| 2005-06-01 | $14.75 | $15.80 | 14,600 | — | — |
| 2005-05-31 | $14.50 | $15.53 | 14,500 | — | — |
| 2005-05-27 | $14.54 | $15.57 | 12,700 | — | — |
| 2005-05-26 | $14.52 | $15.55 | 600 | — | — |
| 2005-05-25 | $14.41 | $15.43 | 2,500 | — | — |
| 2005-05-24 | $14.49 | $15.52 | 1,500 | — | — |
| 2005-05-23 | $14.48 | $15.51 | 1,200 | — | — |
| 2005-05-20 | $14.49 | $15.52 | 1,300 | — | — |
| 2005-05-19 | $14.55 | $15.58 | 3,000 | — | — |
| 2005-05-18 | $14.64 | $15.68 | 13,000 | — | — |
| 2005-05-17 | $14.60 | $15.64 | 11,400 | — | — |
| 2005-05-16 | $14.65 | $15.69 | 29,700 | — | — |
| 2005-05-13 | $13.60 | $14.56 | 3,500 | — | — |
| 2005-05-12 | $14.27 | $15.28 | 19,200 | — | — |
| 2005-05-11 | $13.62 | $14.59 | 6,700 | — | — |
| 2005-05-10 | $13.86 | $14.84 | 8,300 | — | — |
| 2005-05-09 | $14.27 | $15.28 | 12,700 | — | — |
| 2005-05-06 | $14.10 | $15.10 | 12,100 | — | — |
| 2005-05-05 | $14.08 | $15.08 | 12,300 | — | — |
| 2005-05-04 | $13.94 | $14.93 | 7,400 | — | — |
| 2005-05-03 | $13.58 | $14.54 | 9,400 | — | — |
| 2005-05-02 | $13.88 | $14.86 | 15,200 | — | — |
| 2005-04-29 | $14.21 | $15.22 | 33,600 | — | — |
| 2005-04-28 | $14.51 | $15.54 | 9,000 | — | — |
| 2005-04-27 | $14.36 | $15.38 | 5,900 | — | — |
| 2005-04-26 | $14.34 | $15.36 | 9,900 | — | — |
| 2005-04-25 | $14.88 | $15.94 | 14,100 | — | — |
| 2005-04-22 | $14.53 | $15.56 | 36,800 | — | — |
| 2005-04-21 | $13.47 | $14.43 | 20,600 | — | — |
| 2005-04-20 | $13.49 | $14.45 | 26,700 | — | — |
| 2005-04-19 | $13.47 | $14.43 | 20,300 | — | — |
| 2005-04-18 | $12.93 | $13.85 | 99,700 | — | — |
| 2005-04-15 | $13.00 | $13.92 | 11,500 | — | — |
| 2005-04-14 | $12.86 | $13.77 | 14,400 | — | — |
| 2005-04-13 | $13.14 | $14.07 | 6,000 | — | — |
| 2005-04-12 | $13.33 | $14.28 | 6,000 | — | — |
| 2005-04-11 | $13.17 | $14.10 | 6,400 | — | — |
| 2005-04-08 | $13.35 | $14.30 | 4,700 | — | — |
| 2005-04-07 | $13.46 | $14.41 | 1,800 | — | — |
| 2005-04-06 | $13.57 | $14.53 | 8,800 | — | — |
| 2005-04-05 | $13.61 | $14.58 | 400 | — | — |
| 2005-04-04 | $13.48 | $14.44 | 900 | — | — |
| 2005-04-01 | $13.50 | $14.46 | 13,200 | — | — |
| 2005-03-31 | $13.63 | $14.60 | 19,800 | — | — |
| 2005-03-30 | $13.63 | $14.60 | 9,900 | — | — |
| 2005-03-29 | $13.33 | $14.28 | 1,800 | — | — |
| 2005-03-28 | $13.39 | $14.34 | 4,900 | — | — |
| 2005-03-24 | $13.28 | $14.22 | 2,600 | — | — |
| 2005-03-23 | $13.50 | $14.46 | 5,600 | — | — |
| 2005-03-22 | $13.23 | $14.17 | 8,800 | — | — |
| 2005-03-21 | $13.07 | $14.00 | 8,100 | — | — |
| 2005-03-18 | $13.56 | $14.52 | 28,000 | — | — |
| 2005-03-17 | $13.58 | $14.54 | 14,700 | — | — |
| 2005-03-16 | $13.50 | $14.46 | 7,300 | — | — |
| 2005-03-15 | $13.46 | $14.41 | 8,300 | — | — |
| 2005-03-14 | $13.60 | $14.56 | 15,900 | — | — |
| 2005-03-11 | $13.35 | $14.30 | 7,400 | — | — |
| 2005-03-10 | $13.75 | $14.73 | 19,600 | — | — |
| 2005-03-09 | $13.47 | $14.43 | 6,700 | — | — |
| 2005-03-08 | $13.67 | $14.48 | 7,300 | — | — |
| 2005-03-07 | $13.56 | $14.36 | 10,500 | — | — |
| 2005-03-04 | $13.86 | $14.68 | 7,000 | — | — |
| 2005-03-03 | $13.75 | $14.56 | 26,200 | — | — |
| 2005-03-02 | $13.52 | $14.32 | 6,700 | — | — |
| 2005-03-01 | $13.36 | $14.15 | 147,800 | — | — |
| 2005-02-28 | $13.53 | $14.33 | 17,800 | — | — |
| 2005-02-25 | $13.98 | $14.81 | 7,200 | — | — |
| 2005-02-24 | $13.65 | $14.46 | 7,000 | — | — |
| 2005-02-23 | $13.40 | $14.19 | 12,900 | — | — |
| 2005-02-22 | $13.30 | $14.09 | 13,600 | — | — |
| 2005-02-18 | $13.40 | $14.19 | 6,100 | — | — |
| 2005-02-17 | $13.30 | $14.09 | 11,600 | — | — |
| 2005-02-16 | $13.51 | $14.31 | 4,700 | — | — |
| 2005-02-15 | $13.73 | $14.54 | 11,600 | — | — |
| 2005-02-14 | $14.05 | $14.88 | 12,500 | — | — |
| 2005-02-11 | $13.90 | $14.72 | 260,900 | — | — |
| 2005-02-10 | $13.64 | $14.45 | 16,200 | — | — |
| 2005-02-09 | $13.48 | $14.28 | 7,900 | — | — |
| 2005-02-08 | $13.57 | $14.37 | 4,100 | — | — |
| 2005-02-07 | $13.50 | $14.30 | 12,800 | — | — |
| 2005-02-04 | $13.86 | $14.68 | 8,400 | — | — |
| 2005-02-03 | $13.51 | $14.31 | 5,500 | — | — |
| 2005-02-02 | $13.78 | $14.60 | 15,900 | — | — |
| 2005-02-01 | $13.72 | $14.53 | 10,800 | — | — |
| 2005-01-31 | $13.58 | $14.38 | 25,900 | — | — |
| 2005-01-28 | $13.95 | $14.78 | 71,500 | — | — |
| 2005-01-27 | $15.15 | $16.05 | 13,000 | — | — |
| 2005-01-26 | $13.98 | $14.81 | 9,500 | — | — |
| 2005-01-25 | $13.40 | $14.19 | 11,500 | — | — |
| 2005-01-24 | $13.17 | $13.95 | 15,100 | — | — |
| 2005-01-21 | $13.10 | $13.88 | 6,100 | — | — |
| 2005-01-20 | $13.08 | $13.85 | 11,400 | — | — |
| 2005-01-19 | $13.07 | $13.84 | 8,600 | — | — |
| 2005-01-18 | $13.15 | $13.93 | 4,600 | — | — |
| 2005-01-14 | $12.97 | $13.74 | 12,200 | — | — |
| 2005-01-13 | $12.75 | $13.50 | 10,600 | — | — |
| 2005-01-12 | $12.60 | $13.35 | 22,700 | — | — |
| 2005-01-11 | $12.65 | $13.40 | 23,400 | — | — |
| 2005-01-10 | $12.73 | $13.48 | 16,500 | — | — |
| 2005-01-07 | $13.01 | $13.78 | 7,600 | — | — |
| 2005-01-06 | $13.20 | $13.98 | 4,700 | — | — |
| 2005-01-05 | $13.10 | $13.88 | 9,000 | — | — |
| 2005-01-04 | $13.19 | $13.97 | 18,700 | — | — |
| 2005-01-03 | $12.93 | $13.70 | 5,400 | — | — |