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 | $18.40 | $32.52 | 2,400 | — | — |
| 2005-12-29 | $18.20 | $32.16 | 27,200 | — | — |
| 2005-12-28 | $18.73 | $33.09 | 1,800 | — | — |
| 2005-12-27 | $18.50 | $32.69 | 1,000 | — | — |
| 2005-12-23 | $18.40 | $32.52 | 600 | — | — |
| 2005-12-22 | $18.30 | $32.34 | 400 | — | — |
| 2005-12-21 | $18.20 | $32.16 | 2,600 | — | — |
| 2005-12-20 | $18.28 | $32.30 | 6,200 | — | — |
| 2005-12-19 | $18.90 | $33.40 | 400 | — | — |
| 2005-12-16 | $18.88 | $33.35 | 1,600 | — | — |
| 2005-12-15 | $18.63 | $32.91 | 5,800 | — | — |
| 2005-12-14 | $18.98 | $33.53 | 1,600 | — | — |
| 2005-12-13 | $18.95 | $33.49 | 24,400 | — | — |
| 2005-12-12 | $19.60 | $34.64 | 800 | — | — |
| 2005-12-09 | $19.73 | $34.86 | 600 | — | — |
| 2005-12-08 | $19.70 | $34.81 | 1,400 | — | — |
| 2005-12-07 | $19.70 | $34.81 | 3,000 | — | — |
| 2005-12-06 | $20.00 | $35.34 | 800 | — | — |
| 2005-12-05 | $20.00 | $35.34 | 5,200 | — | — |
| 2005-12-02 | $19.98 | $35.30 | 1,600 | — | — |
| 2005-12-01 | $20.00 | $35.34 | 5,200 | — | — |
| 2005-11-30 | $20.05 | $35.43 | 4,000 | — | — |
| 2005-11-29 | $20.20 | $35.54 | 4,200 | — | — |
| 2005-11-28 | $20.15 | $35.45 | 5,200 | — | — |
| 2005-11-25 | $20.25 | $35.63 | 2,600 | — | — |
| 2005-11-23 | $20.28 | $35.67 | 4,800 | — | — |
| 2005-11-22 | $19.92 | $35.06 | 13,600 | — | — |
| 2005-11-21 | $20.25 | $35.63 | 14,600 | — | — |
| 2005-11-18 | $19.29 | $33.94 | 1,000 | — | — |
| 2005-11-17 | $19.30 | $33.96 | 1,400 | — | — |
| 2005-11-16 | $19.34 | $34.03 | 2,000 | — | — |
| 2005-11-15 | $19.45 | $34.22 | 10,200 | — | — |
| 2005-11-14 | $19.53 | $34.35 | 7,800 | — | — |
| 2005-11-11 | $19.30 | $33.96 | 1,600 | — | — |
| 2005-11-10 | $19.30 | $33.96 | 27,200 | — | — |
| 2005-11-09 | $19.75 | $34.75 | 0 | — | — |
| 2005-11-08 | $19.75 | $34.75 | 3,800 | — | — |
| 2005-11-07 | $20.00 | $35.19 | 4,800 | — | — |
| 2005-11-04 | $20.13 | $35.41 | 12,000 | — | — |
| 2005-11-03 | $19.38 | $34.10 | 30,200 | — | — |
| 2005-11-02 | $18.83 | $33.14 | 12,000 | — | — |
| 2005-11-01 | $17.70 | $31.14 | 0 | — | — |
| 2005-10-31 | $17.70 | $31.14 | 3,800 | — | — |
| 2005-10-28 | $17.85 | $31.41 | 600 | — | — |
| 2005-10-27 | $17.78 | $31.27 | 1,200 | — | — |
| 2005-10-26 | $17.85 | $31.41 | 9,000 | — | — |
| 2005-10-25 | $18.00 | $31.67 | 4,600 | — | — |
| 2005-10-24 | $17.55 | $30.88 | 800 | — | — |
| 2005-10-21 | $17.42 | $30.66 | 600 | — | — |
| 2005-10-20 | $17.42 | $30.66 | 1,600 | — | — |
| 2005-10-19 | $17.38 | $30.57 | 600 | — | — |
| 2005-10-18 | $17.31 | $30.46 | 0 | — | — |
| 2005-10-17 | $17.31 | $30.46 | 400 | — | — |
| 2005-10-14 | $17.36 | $30.54 | 600 | — | — |
| 2005-10-13 | $17.36 | $30.54 | 0 | — | — |
| 2005-10-12 | $17.36 | $30.54 | 1,000 | — | — |
| 2005-10-11 | $17.38 | $30.57 | 200 | — | — |
| 2005-10-10 | $17.38 | $30.57 | 1,200 | — | — |
| 2005-10-07 | $17.41 | $30.62 | 1,000 | — | — |
| 2005-10-06 | $17.40 | $30.62 | 0 | — | — |
| 2005-10-05 | $17.40 | $30.62 | 0 | — | — |
| 2005-10-04 | $17.40 | $30.62 | 0 | — | — |
| 2005-10-03 | $17.40 | $30.62 | 400 | — | — |
| 2005-09-30 | $17.53 | $30.84 | 400 | — | — |
| 2005-09-29 | $17.45 | $30.70 | 0 | — | — |
| 2005-09-28 | $17.45 | $30.70 | 400 | — | — |
| 2005-09-27 | $17.48 | $30.75 | 1,800 | — | — |
| 2005-09-26 | $17.50 | $30.79 | 0 | — | — |
| 2005-09-23 | $17.50 | $30.79 | 0 | — | — |
| 2005-09-22 | $17.50 | $30.79 | 400 | — | — |
| 2005-09-21 | $17.58 | $30.92 | 0 | — | — |
| 2005-09-20 | $17.58 | $30.92 | 600 | — | — |
| 2005-09-19 | $17.45 | $30.70 | 0 | — | — |
| 2005-09-16 | $17.45 | $30.70 | 1,000 | — | — |
| 2005-09-15 | $17.49 | $30.77 | 0 | — | — |
| 2005-09-14 | $17.49 | $30.77 | 0 | — | — |
| 2005-09-13 | $17.49 | $30.77 | 0 | — | — |
| 2005-09-12 | $17.49 | $30.77 | 27,400 | — | — |
| 2005-09-09 | $17.67 | $31.10 | 600 | — | — |
| 2005-09-08 | $17.55 | $30.88 | 5,000 | — | — |
| 2005-09-07 | $17.85 | $31.41 | 4,200 | — | — |
| 2005-09-06 | $17.88 | $31.45 | 400 | — | — |
| 2005-09-02 | $17.85 | $31.41 | 1,200 | — | — |
| 2005-09-01 | $17.75 | $31.23 | 2,600 | — | — |
| 2005-08-31 | $17.65 | $31.05 | 3,200 | — | — |
| 2005-08-30 | $17.50 | $30.66 | 8,600 | — | — |
| 2005-08-29 | $17.55 | $30.75 | 4,400 | — | — |
| 2005-08-26 | $17.40 | $30.48 | 5,000 | — | — |
| 2005-08-25 | $17.29 | $30.28 | 1,400 | — | — |
| 2005-08-24 | $17.17 | $30.09 | 1,800 | — | — |
| 2005-08-23 | $17.11 | $29.98 | 1,000 | — | — |
| 2005-08-22 | $17.17 | $30.09 | 19,200 | — | — |
| 2005-08-19 | $17.17 | $30.09 | 18,200 | — | — |
| 2005-08-18 | $17.10 | $29.96 | 21,200 | — | — |
| 2005-08-17 | $16.63 | $29.13 | 29,000 | — | — |
| 2005-08-16 | $15.65 | $27.42 | 200 | — | — |
| 2005-08-15 | $15.75 | $27.59 | 200 | — | — |
| 2005-08-12 | $15.70 | $27.51 | 400 | — | — |
| 2005-08-11 | $15.88 | $27.81 | 4,400 | — | — |
| 2005-08-10 | $15.81 | $27.69 | 5,800 | — | — |
| 2005-08-09 | $15.95 | $27.94 | 3,000 | — | — |
| 2005-08-08 | $15.93 | $27.90 | 400 | — | — |
| 2005-08-05 | $15.83 | $27.72 | 600 | — | — |
| 2005-08-04 | $15.88 | $27.81 | 2,000 | — | — |
| 2005-08-03 | $15.75 | $27.59 | 0 | — | — |
| 2005-08-02 | $15.75 | $27.59 | 3,800 | — | — |
| 2005-08-01 | $15.50 | $27.16 | 7,600 | — | — |
| 2005-07-29 | $15.38 | $26.94 | 200 | — | — |
| 2005-07-28 | $15.35 | $26.89 | 2,000 | — | — |
| 2005-07-27 | $15.33 | $26.85 | 400 | — | — |
| 2005-07-26 | $15.30 | $26.80 | 2,400 | — | — |
| 2005-07-25 | $15.30 | $26.80 | 400 | — | — |
| 2005-07-22 | $15.30 | $26.80 | 1,600 | — | — |
| 2005-07-21 | $15.50 | $27.16 | 0 | — | — |
| 2005-07-20 | $15.50 | $27.16 | 2,000 | — | — |
| 2005-07-19 | $15.50 | $27.16 | 3,400 | — | — |
| 2005-07-18 | $15.40 | $26.98 | 1,600 | — | — |
| 2005-07-15 | $15.49 | $27.14 | 6,600 | — | — |
| 2005-07-14 | $15.49 | $27.14 | 7,200 | — | — |
| 2005-07-13 | $15.18 | $26.59 | 200 | — | — |
| 2005-07-12 | $15.18 | $26.59 | 2,400 | — | — |
| 2005-07-11 | $15.20 | $26.63 | 4,200 | — | — |
| 2005-07-08 | $15.05 | $26.37 | 200 | — | — |
| 2005-07-07 | $15.08 | $26.41 | 800 | — | — |
| 2005-07-06 | $15.18 | $26.59 | 1,000 | — | — |
| 2005-07-05 | $15.28 | $26.76 | 600 | — | — |
| 2005-07-01 | $15.28 | $26.76 | 1,400 | — | — |
| 2005-06-30 | $15.35 | $26.89 | 3,000 | — | — |
| 2005-06-29 | $15.43 | $27.02 | 3,000 | — | — |
| 2005-06-28 | $15.38 | $26.94 | 4,400 | — | — |
| 2005-06-27 | $15.43 | $27.02 | 7,800 | — | — |
| 2005-06-24 | $15.20 | $26.63 | 3,000 | — | — |
| 2005-06-23 | $15.30 | $26.80 | 21,800 | — | — |
| 2005-06-22 | $15.60 | $27.33 | 3,000 | — | — |
| 2005-06-21 | $15.50 | $27.16 | 19,400 | — | — |
| 2005-06-20 | $15.00 | $26.28 | 15,200 | — | — |
| 2005-06-17 | $14.30 | $25.05 | 4,200 | — | — |
| 2005-06-16 | $14.15 | $24.79 | 2,200 | — | — |
| 2005-06-15 | $14.05 | $24.61 | 3,000 | — | — |
| 2005-06-14 | $13.93 | $24.40 | 4,800 | — | — |
| 2005-06-13 | $13.80 | $24.18 | 1,200 | — | — |
| 2005-06-10 | $13.80 | $24.18 | 0 | — | — |
| 2005-06-09 | $13.80 | $24.18 | 7,400 | — | — |
| 2005-06-08 | $13.75 | $24.09 | 5,400 | — | — |
| 2005-06-07 | $13.75 | $24.09 | 8,600 | — | — |
| 2005-06-06 | $13.50 | $23.65 | 2,000 | — | — |
| 2005-06-03 | $13.45 | $23.56 | 400 | — | — |
| 2005-06-02 | $13.40 | $23.48 | 0 | — | — |
| 2005-06-01 | $13.40 | $23.48 | 800 | — | — |
| 2005-05-31 | $13.43 | $23.39 | 0 | — | — |
| 2005-05-27 | $13.43 | $23.39 | 0 | — | — |
| 2005-05-26 | $13.43 | $23.39 | 0 | — | — |
| 2005-05-25 | $13.43 | $23.39 | 6,200 | — | — |
| 2005-05-24 | $13.33 | $23.21 | 2,000 | — | — |
| 2005-05-23 | $13.40 | $23.34 | 4,600 | — | — |
| 2005-05-20 | $13.10 | $22.82 | 2,800 | — | — |
| 2005-05-19 | $12.95 | $22.56 | 600 | — | — |
| 2005-05-18 | $12.88 | $22.43 | 3,800 | — | — |
| 2005-05-17 | $12.88 | $22.43 | 20,800 | — | — |
| 2005-05-16 | $12.60 | $21.95 | 0 | — | — |
| 2005-05-13 | $12.60 | $21.95 | 200 | — | — |
| 2005-05-12 | $12.55 | $21.86 | 0 | — | — |
| 2005-05-11 | $12.55 | $21.86 | 1,000 | — | — |
| 2005-05-10 | $12.65 | $22.04 | 3,000 | — | — |
| 2005-05-09 | $12.50 | $21.78 | 0 | — | — |
| 2005-05-06 | $12.50 | $21.78 | 400 | — | — |
| 2005-05-05 | $12.50 | $21.78 | 200 | — | — |
| 2005-05-04 | $12.45 | $21.69 | 0 | — | — |
| 2005-05-03 | $12.45 | $21.69 | 400 | — | — |
| 2005-05-02 | $12.50 | $21.78 | 0 | — | — |
| 2005-04-29 | $12.50 | $21.78 | 1,000 | — | — |
| 2005-04-28 | $12.43 | $21.65 | 3,600 | — | — |
| 2005-04-27 | $12.60 | $21.95 | 2,200 | — | — |
| 2005-04-26 | $12.75 | $22.21 | 4,000 | — | — |
| 2005-04-25 | $12.95 | $22.56 | 200 | — | — |
| 2005-04-22 | $13.00 | $22.65 | 0 | — | — |
| 2005-04-21 | $13.00 | $22.65 | 0 | — | — |
| 2005-04-20 | $13.00 | $22.65 | 200 | — | — |
| 2005-04-19 | $12.95 | $22.56 | 200 | — | — |
| 2005-04-18 | $12.90 | $22.47 | 400 | — | — |
| 2005-04-15 | $12.90 | $22.47 | 0 | — | — |
| 2005-04-14 | $12.90 | $22.47 | 800 | — | — |
| 2005-04-13 | $12.95 | $22.56 | 400 | — | — |
| 2005-04-12 | $13.00 | $22.65 | 0 | — | — |
| 2005-04-11 | $13.00 | $22.65 | 800 | — | — |
| 2005-04-08 | $13.10 | $22.82 | 2,200 | — | — |
| 2005-04-07 | $13.10 | $22.82 | 1,600 | — | — |
| 2005-04-06 | $13.00 | $22.65 | 0 | — | — |
| 2005-04-05 | $13.00 | $22.65 | 1,600 | — | — |
| 2005-04-04 | $13.18 | $22.95 | 400 | — | — |
| 2005-04-01 | $13.18 | $22.95 | 0 | — | — |
| 2005-03-31 | $13.18 | $22.95 | 200 | — | — |
| 2005-03-30 | $13.13 | $22.87 | 0 | — | — |
| 2005-03-29 | $13.13 | $22.87 | 0 | — | — |
| 2005-03-28 | $13.13 | $22.87 | 200 | — | — |
| 2005-03-24 | $13.13 | $22.87 | 0 | — | — |
| 2005-03-23 | $13.13 | $22.87 | 0 | — | — |
| 2005-03-22 | $13.13 | $22.87 | 400 | — | — |
| 2005-03-21 | $13.08 | $22.78 | 0 | — | — |
| 2005-03-18 | $13.08 | $22.78 | 1,200 | — | — |
| 2005-03-17 | $13.20 | $23.00 | 3,200 | — | — |
| 2005-03-16 | $13.35 | $23.26 | 0 | — | — |
| 2005-03-15 | $13.35 | $23.26 | 0 | — | — |
| 2005-03-14 | $13.35 | $23.26 | 4,400 | — | — |
| 2005-03-11 | $13.15 | $22.91 | 0 | — | — |
| 2005-03-10 | $13.15 | $22.91 | 400 | — | — |
| 2005-03-09 | $13.15 | $22.91 | 400 | — | — |
| 2005-03-08 | $13.18 | $22.95 | 1,600 | — | — |
| 2005-03-07 | $13.00 | $22.65 | 600 | — | — |
| 2005-03-04 | $13.08 | $22.78 | 0 | — | — |
| 2005-03-03 | $13.08 | $22.78 | 200 | — | — |
| 2005-03-02 | $13.08 | $22.78 | 200 | — | — |
| 2005-03-01 | $13.10 | $22.69 | 200 | — | — |
| 2005-02-28 | $13.15 | $22.78 | 2,400 | — | — |
| 2005-02-25 | $13.04 | $22.59 | 1,200 | — | — |
| 2005-02-24 | $13.03 | $22.56 | 1,000 | — | — |
| 2005-02-23 | $13.03 | $22.56 | 5,600 | — | — |
| 2005-02-22 | $12.91 | $22.35 | 200 | — | — |
| 2005-02-18 | $12.90 | $22.35 | 0 | — | — |
| 2005-02-17 | $12.90 | $22.35 | 0 | — | — |
| 2005-02-16 | $12.90 | $22.35 | 0 | — | — |
| 2005-02-15 | $12.90 | $22.35 | 1,200 | — | — |
| 2005-02-14 | $12.90 | $22.35 | 0 | — | — |
| 2005-02-11 | $12.90 | $22.35 | 1,000 | — | — |
| 2005-02-10 | $12.88 | $22.30 | 3,600 | — | — |
| 2005-02-09 | $13.13 | $22.74 | 0 | — | — |
| 2005-02-08 | $13.13 | $22.74 | 600 | — | — |
| 2005-02-07 | $13.11 | $22.70 | 2,200 | — | — |
| 2005-02-04 | $13.18 | $22.83 | 0 | — | — |
| 2005-02-03 | $13.18 | $22.83 | 400 | — | — |
| 2005-02-02 | $13.13 | $22.73 | 200 | — | — |
| 2005-02-01 | $13.11 | $22.70 | 1,400 | — | — |
| 2005-01-31 | $13.28 | $22.99 | 800 | — | — |
| 2005-01-28 | $13.18 | $22.82 | 200 | — | — |
| 2005-01-27 | $13.18 | $22.82 | 1,200 | — | — |
| 2005-01-26 | $13.00 | $22.52 | 0 | — | — |
| 2005-01-25 | $13.00 | $22.52 | 4,400 | — | — |
| 2005-01-24 | $13.45 | $23.30 | 0 | — | — |
| 2005-01-21 | $13.45 | $23.30 | 5,800 | — | — |
| 2005-01-20 | $13.49 | $23.37 | 1,000 | — | — |
| 2005-01-19 | $13.45 | $23.30 | 600 | — | — |
| 2005-01-18 | $13.35 | $23.12 | 800 | — | — |
| 2005-01-14 | $13.25 | $22.95 | 1,400 | — | — |
| 2005-01-13 | $13.38 | $23.18 | 0 | — | — |
| 2005-01-12 | $13.38 | $23.18 | 0 | — | — |
| 2005-01-11 | $13.38 | $23.18 | 0 | — | — |
| 2005-01-10 | $13.38 | $23.18 | 1,200 | — | — |
| 2005-01-07 | $13.25 | $22.94 | 2,400 | — | — |
| 2005-01-06 | $13.35 | $23.12 | 0 | — | — |
| 2005-01-05 | $13.35 | $23.12 | 400 | — | — |
| 2005-01-04 | $13.50 | $23.38 | 0 | — | — |
| 2005-01-03 | $13.50 | $23.38 | 2,200 | — | — |