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 | $14.07 | $29.15 | 1,600 | — | — |
| 2005-12-29 | $14.15 | $29.32 | 1,400 | — | — |
| 2005-12-28 | $14.25 | $29.53 | 600 | — | — |
| 2005-12-27 | $13.98 | $28.97 | 3,800 | — | — |
| 2005-12-23 | $14.19 | $29.40 | 1,200 | — | — |
| 2005-12-22 | $14.20 | $29.42 | 7,600 | — | — |
| 2005-12-21 | $14.06 | $29.13 | 21,000 | — | — |
| 2005-12-20 | $14.21 | $29.44 | 2,800 | — | — |
| 2005-12-19 | $14.34 | $29.44 | 3,900 | — | — |
| 2005-12-16 | $14.10 | $28.95 | 26,800 | — | — |
| 2005-12-15 | $14.49 | $29.75 | 1,800 | — | — |
| 2005-12-14 | $14.50 | $29.77 | 100 | — | — |
| 2005-12-13 | $14.20 | $29.16 | 200 | — | — |
| 2005-12-12 | $14.30 | $29.36 | 7,900 | — | — |
| 2005-12-09 | $14.35 | $29.46 | 700 | — | — |
| 2005-12-08 | $14.35 | $29.46 | 1,700 | — | — |
| 2005-12-07 | $14.31 | $29.38 | 400 | — | — |
| 2005-12-06 | $14.46 | $29.69 | 5,100 | — | — |
| 2005-12-05 | $14.21 | $29.18 | 5,800 | — | — |
| 2005-12-02 | $14.35 | $29.46 | 200 | — | — |
| 2005-12-01 | $14.00 | $28.74 | 1,100 | — | — |
| 2005-11-30 | $13.97 | $28.68 | 700 | — | — |
| 2005-11-29 | $14.30 | $29.36 | 2,700 | — | — |
| 2005-11-28 | $14.10 | $28.95 | 400 | — | — |
| 2005-11-25 | $14.09 | $28.93 | 0 | — | — |
| 2005-11-23 | $14.09 | $28.93 | 600 | — | — |
| 2005-11-22 | $14.02 | $28.79 | 900 | — | — |
| 2005-11-21 | $14.05 | $28.85 | 800 | — | — |
| 2005-11-18 | $13.90 | $28.54 | 200 | — | — |
| 2005-11-17 | $14.10 | $28.95 | 0 | — | — |
| 2005-11-16 | $14.10 | $28.95 | 400 | — | — |
| 2005-11-15 | $14.20 | $29.16 | 2,600 | — | — |
| 2005-11-14 | $14.12 | $28.99 | 2,200 | — | — |
| 2005-11-11 | $14.20 | $29.16 | 1,700 | — | — |
| 2005-11-10 | $14.20 | $29.16 | 0 | — | — |
| 2005-11-09 | $14.20 | $29.16 | 2,500 | — | — |
| 2005-11-08 | $14.56 | $29.89 | 1,600 | — | — |
| 2005-11-07 | $14.32 | $29.40 | 900 | — | — |
| 2005-11-04 | $14.33 | $29.42 | 0 | — | — |
| 2005-11-03 | $14.33 | $29.42 | 2,000 | — | — |
| 2005-11-02 | $14.32 | $29.40 | 0 | — | — |
| 2005-11-01 | $14.32 | $29.40 | 1,200 | — | — |
| 2005-10-31 | $14.60 | $29.98 | 7,000 | — | — |
| 2005-10-28 | $14.50 | $29.77 | 4,300 | — | — |
| 2005-10-27 | $14.95 | $30.69 | 14,000 | — | — |
| 2005-10-26 | $14.49 | $29.75 | 1,000 | — | — |
| 2005-10-25 | $14.67 | $30.12 | 0 | — | — |
| 2005-10-24 | $14.67 | $30.12 | 1,900 | — | — |
| 2005-10-21 | $14.49 | $29.75 | 1,700 | — | — |
| 2005-10-20 | $14.59 | $29.96 | 5,700 | — | — |
| 2005-10-19 | $14.62 | $30.02 | 6,000 | — | — |
| 2005-10-18 | $14.57 | $29.91 | 10,300 | — | — |
| 2005-10-17 | $14.70 | $30.18 | 8,900 | — | — |
| 2005-10-14 | $14.75 | $30.28 | 2,000 | — | — |
| 2005-10-13 | $14.75 | $30.28 | 12,900 | — | — |
| 2005-10-12 | $14.75 | $30.28 | 16,900 | — | — |
| 2005-10-11 | $14.54 | $29.85 | 200 | — | — |
| 2005-10-10 | $14.54 | $29.85 | 9,000 | — | — |
| 2005-10-07 | $14.75 | $30.28 | 1,900 | — | — |
| 2005-10-06 | $14.85 | $30.49 | 300 | — | — |
| 2005-10-05 | $14.85 | $30.49 | 700 | — | — |
| 2005-10-04 | $14.51 | $29.79 | 2,600 | — | — |
| 2005-10-03 | $15.00 | $30.80 | 1,500 | — | — |
| 2005-09-30 | $15.02 | $30.84 | 900 | — | — |
| 2005-09-29 | $14.89 | $30.57 | 1,000 | — | — |
| 2005-09-28 | $14.50 | $29.77 | 400 | — | — |
| 2005-09-27 | $14.44 | $29.65 | 3,300 | — | — |
| 2005-09-26 | $14.40 | $29.57 | 11,100 | — | — |
| 2005-09-23 | $14.40 | $29.57 | 7,300 | — | — |
| 2005-09-22 | $14.49 | $29.75 | 700 | — | — |
| 2005-09-21 | $14.17 | $29.09 | 100 | — | — |
| 2005-09-20 | $14.32 | $29.40 | 1,200 | — | — |
| 2005-09-19 | $14.85 | $30.22 | 5,700 | — | — |
| 2005-09-16 | $14.79 | $30.10 | 3,300 | — | — |
| 2005-09-15 | $14.83 | $30.18 | 400 | — | — |
| 2005-09-14 | $14.60 | $29.71 | 1,300 | — | — |
| 2005-09-13 | $14.75 | $30.02 | 200 | — | — |
| 2005-09-12 | $14.93 | $30.39 | 600 | — | — |
| 2005-09-09 | $14.74 | $30.00 | 100 | — | — |
| 2005-09-08 | $14.45 | $29.41 | 700 | — | — |
| 2005-09-07 | $14.68 | $29.88 | 700 | — | — |
| 2005-09-06 | $14.52 | $29.55 | 600 | — | — |
| 2005-09-02 | $14.75 | $30.02 | 3,100 | — | — |
| 2005-09-01 | $14.94 | $30.41 | 300 | — | — |
| 2005-08-31 | $14.50 | $29.51 | 6,300 | — | — |
| 2005-08-30 | $14.49 | $29.49 | 6,300 | — | — |
| 2005-08-29 | $14.36 | $29.23 | 1,900 | — | — |
| 2005-08-26 | $14.70 | $29.92 | 6,700 | — | — |
| 2005-08-25 | $14.37 | $29.25 | 4,500 | — | — |
| 2005-08-24 | $14.75 | $30.02 | 10,100 | — | — |
| 2005-08-23 | $14.60 | $29.71 | 4,300 | — | — |
| 2005-08-22 | $14.22 | $28.94 | 10,500 | — | — |
| 2005-08-19 | $14.30 | $29.10 | 4,100 | — | — |
| 2005-08-18 | $14.60 | $29.71 | 500 | — | — |
| 2005-08-17 | $14.60 | $29.71 | 3,000 | — | — |
| 2005-08-16 | $14.30 | $29.10 | 2,900 | — | — |
| 2005-08-15 | $14.30 | $29.10 | 13,000 | — | — |
| 2005-08-12 | $14.30 | $29.10 | 15,200 | — | — |
| 2005-08-11 | $14.51 | $29.53 | 2,200 | — | — |
| 2005-08-10 | $14.61 | $29.73 | 1,300 | — | — |
| 2005-08-09 | $14.60 | $29.71 | 700 | — | — |
| 2005-08-08 | $14.90 | $30.32 | 0 | — | — |
| 2005-08-05 | $14.90 | $30.32 | 2,300 | — | — |
| 2005-08-04 | $14.81 | $30.14 | 400 | — | — |
| 2005-08-03 | $14.72 | $29.96 | 1,800 | — | — |
| 2005-08-02 | $14.59 | $29.69 | 2,900 | — | — |
| 2005-08-01 | $14.74 | $30.00 | 200 | — | — |
| 2005-07-29 | $14.50 | $29.51 | 1,100 | — | — |
| 2005-07-28 | $14.90 | $30.32 | 4,300 | — | — |
| 2005-07-27 | $14.50 | $29.51 | 800 | — | — |
| 2005-07-26 | $14.31 | $29.12 | 4,500 | — | — |
| 2005-07-25 | $15.09 | $30.71 | 1,100 | — | — |
| 2005-07-22 | $14.90 | $30.32 | 0 | — | — |
| 2005-07-21 | $14.90 | $30.32 | 0 | — | — |
| 2005-07-20 | $14.90 | $30.32 | 3,200 | — | — |
| 2005-07-19 | $14.90 | $30.32 | 800 | — | — |
| 2005-07-18 | $14.93 | $30.39 | 2,000 | — | — |
| 2005-07-15 | $14.72 | $29.96 | 2,900 | — | — |
| 2005-07-14 | $14.26 | $29.02 | 900 | — | — |
| 2005-07-13 | $14.55 | $29.61 | 100 | — | — |
| 2005-07-12 | $14.61 | $29.73 | 200 | — | — |
| 2005-07-11 | $14.75 | $30.02 | 700 | — | — |
| 2005-07-08 | $14.36 | $29.23 | 1,400 | — | — |
| 2005-07-07 | $14.39 | $29.29 | 700 | — | — |
| 2005-07-06 | $14.08 | $28.66 | 0 | — | — |
| 2005-07-05 | $14.08 | $28.66 | 1,900 | — | — |
| 2005-07-01 | $14.12 | $28.74 | 1,800 | — | — |
| 2005-06-30 | $14.30 | $29.10 | 1,400 | — | — |
| 2005-06-29 | $14.40 | $29.31 | 200 | — | — |
| 2005-06-28 | $14.13 | $28.49 | 12,700 | — | — |
| 2005-06-27 | $14.37 | $28.98 | 7,500 | — | — |
| 2005-06-24 | $14.71 | $29.66 | 400 | — | — |
| 2005-06-23 | $15.00 | $30.25 | 1,000 | — | — |
| 2005-06-22 | $15.00 | $30.25 | 0 | — | — |
| 2005-06-21 | $15.00 | $30.25 | 1,200 | — | — |
| 2005-06-20 | $15.00 | $30.25 | 900 | — | — |
| 2005-06-17 | $15.00 | $30.25 | 2,300 | — | — |
| 2005-06-16 | $14.89 | $30.03 | 500 | — | — |
| 2005-06-15 | $14.75 | $29.74 | 600 | — | — |
| 2005-06-14 | $14.94 | $30.13 | 6,400 | — | — |
| 2005-06-13 | $14.50 | $29.24 | 2,100 | — | — |
| 2005-06-10 | $14.51 | $29.26 | 1,000 | — | — |
| 2005-06-09 | $14.69 | $29.62 | 2,200 | — | — |
| 2005-06-08 | $14.45 | $29.14 | 1,800 | — | — |
| 2005-06-07 | $14.39 | $29.02 | 10,000 | — | — |
| 2005-06-06 | $14.25 | $28.73 | 400 | — | — |
| 2005-06-03 | $14.08 | $28.39 | 3,500 | — | — |
| 2005-06-02 | $14.07 | $28.37 | 6,600 | — | — |
| 2005-06-01 | $14.47 | $29.18 | 2,200 | — | — |
| 2005-05-31 | $14.01 | $28.25 | 4,100 | — | — |
| 2005-05-27 | $14.15 | $28.53 | 3,100 | — | — |
| 2005-05-26 | $14.20 | $28.63 | 2,700 | — | — |
| 2005-05-25 | $13.83 | $27.89 | 6,300 | — | — |
| 2005-05-24 | $14.00 | $28.23 | 6,500 | — | — |
| 2005-05-23 | $13.85 | $27.93 | 1,800 | — | — |
| 2005-05-20 | $14.10 | $28.43 | 7,900 | — | — |
| 2005-05-19 | $14.24 | $28.71 | 1,500 | — | — |
| 2005-05-18 | $13.80 | $27.83 | 2,100 | — | — |
| 2005-05-17 | $14.00 | $28.23 | 3,200 | — | — |
| 2005-05-16 | $14.00 | $28.23 | 3,300 | — | — |
| 2005-05-13 | $14.16 | $28.55 | 8,900 | — | — |
| 2005-05-12 | $14.76 | $29.76 | 500 | — | — |
| 2005-05-11 | $14.90 | $30.05 | 3,000 | — | — |
| 2005-05-10 | $14.80 | $29.84 | 400 | — | — |
| 2005-05-09 | $14.86 | $29.96 | 600 | — | — |
| 2005-05-06 | $14.89 | $30.03 | 600 | — | — |
| 2005-05-05 | $14.88 | $30.01 | 800 | — | — |
| 2005-05-04 | $14.85 | $29.94 | 700 | — | — |
| 2005-05-03 | $14.94 | $30.13 | 4,700 | — | — |
| 2005-05-02 | $15.04 | $30.33 | 20,100 | — | — |
| 2005-04-29 | $14.69 | $29.62 | 5,500 | — | — |
| 2005-04-28 | $14.69 | $29.62 | 5,200 | — | — |
| 2005-04-27 | $14.90 | $30.05 | 5,800 | — | — |
| 2005-04-26 | $14.74 | $29.72 | 1,500 | — | — |
| 2005-04-25 | $14.72 | $29.68 | 8,500 | — | — |
| 2005-04-22 | $15.25 | $30.75 | 2,600 | — | — |
| 2005-04-21 | $15.69 | $31.64 | 700 | — | — |
| 2005-04-20 | $15.43 | $31.11 | 8,200 | — | — |
| 2005-04-19 | $15.91 | $32.08 | 1,200 | — | — |
| 2005-04-18 | $15.64 | $31.54 | 200 | — | — |
| 2005-04-15 | $15.62 | $31.50 | 1,100 | — | — |
| 2005-04-14 | $15.62 | $31.50 | 3,100 | — | — |
| 2005-04-13 | $16.10 | $32.47 | 2,000 | — | — |
| 2005-04-12 | $16.45 | $33.17 | 200 | — | — |
| 2005-04-11 | $16.02 | $32.30 | 900 | — | — |
| 2005-04-08 | $15.90 | $32.06 | 1,300 | — | — |
| 2005-04-07 | $15.90 | $32.06 | 1,100 | — | — |
| 2005-04-06 | $15.62 | $31.50 | 1,500 | — | — |
| 2005-04-05 | $15.64 | $31.54 | 1,600 | — | — |
| 2005-04-04 | $15.66 | $31.58 | 200 | — | — |
| 2005-04-01 | $15.92 | $32.10 | 1,000 | — | — |
| 2005-03-31 | $16.41 | $33.09 | 1,100 | — | — |
| 2005-03-30 | $16.02 | $32.30 | 700 | — | — |
| 2005-03-29 | $16.34 | $32.95 | 5,800 | — | — |
| 2005-03-28 | $16.00 | $32.26 | 200 | — | — |
| 2005-03-24 | $16.25 | $32.77 | 700 | — | — |
| 2005-03-23 | $16.30 | $32.87 | 1,200 | — | — |
| 2005-03-22 | $16.62 | $33.51 | 4,000 | — | — |
| 2005-03-21 | $16.23 | $32.73 | 900 | — | — |
| 2005-03-18 | $16.21 | $32.69 | 1,600 | — | — |
| 2005-03-17 | $16.25 | $32.77 | 900 | — | — |
| 2005-03-16 | $16.25 | $32.77 | 1,600 | — | — |
| 2005-03-15 | $16.10 | $32.20 | 8,000 | — | — |
| 2005-03-14 | $15.86 | $31.72 | 700 | — | — |
| 2005-03-11 | $16.00 | $32.00 | 1,200 | — | — |
| 2005-03-10 | $15.94 | $31.88 | 1,700 | — | — |
| 2005-03-09 | $15.84 | $31.68 | 5,500 | — | — |
| 2005-03-08 | $15.85 | $31.70 | 1,400 | — | — |
| 2005-03-07 | $15.77 | $31.54 | 2,400 | — | — |
| 2005-03-04 | $15.98 | $31.96 | 7,600 | — | — |
| 2005-03-03 | $15.75 | $31.50 | 1,300 | — | — |
| 2005-03-02 | $15.49 | $30.98 | 8,200 | — | — |
| 2005-03-01 | $15.60 | $31.20 | 6,400 | — | — |
| 2005-02-28 | $15.70 | $31.40 | 6,600 | — | — |
| 2005-02-25 | $15.50 | $31.00 | 14,000 | — | — |
| 2005-02-24 | $16.03 | $32.06 | 1,200 | — | — |
| 2005-02-23 | $16.40 | $32.80 | 6,700 | — | — |
| 2005-02-22 | $16.25 | $32.50 | 6,200 | — | — |
| 2005-02-18 | $16.30 | $32.60 | 4,800 | — | — |
| 2005-02-17 | $16.22 | $32.44 | 2,200 | — | — |
| 2005-02-16 | $16.20 | $32.40 | 6,100 | — | — |
| 2005-02-15 | $16.00 | $32.00 | 4,600 | — | — |
| 2005-02-14 | $16.35 | $32.70 | 2,800 | — | — |
| 2005-02-11 | $16.42 | $32.84 | 2,200 | — | — |
| 2005-02-10 | $16.31 | $32.62 | 5,900 | — | — |
| 2005-02-09 | $16.41 | $32.82 | 4,000 | — | — |
| 2005-02-08 | $16.90 | $33.80 | 13,100 | — | — |
| 2005-02-07 | $17.05 | $34.10 | 1,400 | — | — |
| 2005-02-04 | $17.10 | $34.20 | 1,900 | — | — |
| 2005-02-03 | $17.33 | $34.66 | 4,800 | — | — |
| 2005-02-02 | $17.35 | $34.70 | 6,800 | — | — |
| 2005-02-01 | $17.88 | $35.76 | 4,700 | — | — |
| 2005-01-31 | $17.65 | $35.30 | 1,700 | — | — |
| 2005-01-28 | $17.50 | $35.00 | 2,800 | — | — |
| 2005-01-27 | $17.73 | $35.46 | 700 | — | — |
| 2005-01-26 | $17.38 | $34.76 | 2,000 | — | — |
| 2005-01-25 | $17.44 | $34.88 | 3,500 | — | — |
| 2005-01-24 | $17.26 | $34.52 | 600 | — | — |
| 2005-01-21 | $17.30 | $34.60 | 0 | — | — |
| 2005-01-20 | $17.30 | $34.60 | 2,400 | — | — |
| 2005-01-19 | $17.30 | $34.60 | 3,600 | — | — |
| 2005-01-18 | $17.50 | $35.00 | 4,300 | — | — |
| 2005-01-14 | $17.65 | $35.30 | 2,700 | — | — |
| 2005-01-13 | $17.55 | $35.10 | 2,800 | — | — |
| 2005-01-12 | $17.50 | $35.00 | 4,500 | — | — |
| 2005-01-11 | $17.51 | $35.02 | 400 | — | — |
| 2005-01-10 | $17.31 | $34.62 | 3,600 | — | — |
| 2005-01-07 | $17.55 | $35.10 | 1,100 | — | — |
| 2005-01-06 | $17.13 | $34.26 | 2,100 | — | — |
| 2005-01-05 | $17.08 | $34.16 | 6,700 | — | — |
| 2005-01-04 | $17.64 | $35.28 | 1,600 | — | — |
| 2005-01-03 | $17.52 | $35.04 | 6,300 | — | — |