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
- 1981-06-09 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 | $14.87 | $14.87 | 3,300 | — | — |
| 2005-12-29 | $14.99 | $14.99 | 3,800 | — | — |
| 2005-12-28 | $14.94 | $14.94 | 12,100 | — | — |
| 2005-12-27 | $14.80 | $14.80 | 5,300 | — | — |
| 2005-12-23 | $14.84 | $14.84 | 3,700 | — | — |
| 2005-12-22 | $14.81 | $14.81 | 15,100 | — | — |
| 2005-12-21 | $15.03 | $15.03 | 12,000 | — | — |
| 2005-12-20 | $14.98 | $14.98 | 8,000 | — | — |
| 2005-12-19 | $15.14 | $15.14 | 7,400 | — | — |
| 2005-12-16 | $14.97 | $14.97 | 3,400 | — | — |
| 2005-12-15 | $15.11 | $15.11 | 8,000 | — | — |
| 2005-12-14 | $15.43 | $15.43 | 10,300 | — | — |
| 2005-12-13 | $15.49 | $15.49 | 9,400 | — | — |
| 2005-12-12 | $15.25 | $15.25 | 23,500 | — | — |
| 2005-12-09 | $15.56 | $15.56 | 20,400 | — | — |
| 2005-12-08 | $15.75 | $15.75 | 108,000 | — | — |
| 2005-12-07 | $14.85 | $14.85 | 18,300 | — | — |
| 2005-12-06 | $14.94 | $14.94 | 41,600 | — | — |
| 2005-12-05 | $14.77 | $14.77 | 51,000 | — | — |
| 2005-12-02 | $14.09 | $14.09 | 35,700 | — | — |
| 2005-12-01 | $13.99 | $13.99 | 9,900 | — | — |
| 2005-11-30 | $13.86 | $13.86 | 15,900 | — | — |
| 2005-11-29 | $13.98 | $13.98 | 19,400 | — | — |
| 2005-11-28 | $13.49 | $13.49 | 5,700 | — | — |
| 2005-11-25 | $13.40 | $13.40 | 2,400 | — | — |
| 2005-11-23 | $13.25 | $13.25 | 6,900 | — | — |
| 2005-11-22 | $13.24 | $13.24 | 8,600 | — | — |
| 2005-11-21 | $13.10 | $13.10 | 3,800 | — | — |
| 2005-11-18 | $13.25 | $13.25 | 10,500 | — | — |
| 2005-11-17 | $13.25 | $13.25 | 3,600 | — | — |
| 2005-11-16 | $13.30 | $13.30 | 2,200 | — | — |
| 2005-11-15 | $13.03 | $13.03 | 5,200 | — | — |
| 2005-11-14 | $12.90 | $12.90 | 3,600 | — | — |
| 2005-11-11 | $13.25 | $13.25 | 9,000 | — | — |
| 2005-11-10 | $13.39 | $13.39 | 8,600 | — | — |
| 2005-11-09 | $13.03 | $13.03 | 2,900 | — | — |
| 2005-11-08 | $13.25 | $13.25 | 6,600 | — | — |
| 2005-11-07 | $13.13 | $13.13 | 12,900 | — | — |
| 2005-11-04 | $13.08 | $13.08 | 8,900 | — | — |
| 2005-11-03 | $12.60 | $12.60 | 3,800 | — | — |
| 2005-11-02 | $13.15 | $13.15 | 9,700 | — | — |
| 2005-11-01 | $13.09 | $13.09 | 4,700 | — | — |
| 2005-10-31 | $12.90 | $12.90 | 14,600 | — | — |
| 2005-10-28 | $12.50 | $12.50 | 18,200 | — | — |
| 2005-10-27 | $12.55 | $12.55 | 12,300 | — | — |
| 2005-10-26 | $13.39 | $13.39 | 5,700 | — | — |
| 2005-10-25 | $13.08 | $13.08 | 2,300 | — | — |
| 2005-10-24 | $12.60 | $12.60 | 4,600 | — | — |
| 2005-10-21 | $12.71 | $12.71 | 10,500 | — | — |
| 2005-10-20 | $12.48 | $12.48 | 5,700 | — | — |
| 2005-10-19 | $12.50 | $12.50 | 500 | — | — |
| 2005-10-18 | $12.74 | $12.74 | 2,900 | — | — |
| 2005-10-17 | $12.50 | $12.50 | 1,000 | — | — |
| 2005-10-14 | $12.43 | $12.43 | 4,700 | — | — |
| 2005-10-13 | $12.41 | $12.41 | 9,000 | — | — |
| 2005-10-12 | $12.62 | $12.62 | 17,600 | — | — |
| 2005-10-11 | $12.88 | $12.88 | 2,500 | — | — |
| 2005-10-10 | $12.87 | $12.87 | 12,500 | — | — |
| 2005-10-07 | $13.21 | $13.21 | 15,300 | — | — |
| 2005-10-06 | $13.55 | $13.55 | 8,500 | — | — |
| 2005-10-05 | $14.00 | $14.00 | 8,600 | — | — |
| 2005-10-04 | $13.92 | $13.92 | 46,000 | — | — |
| 2005-10-03 | $13.02 | $13.02 | 2,400 | — | — |
| 2005-09-30 | $13.25 | $13.25 | 2,800 | — | — |
| 2005-09-29 | $13.33 | $13.33 | 3,100 | — | — |
| 2005-09-28 | $13.45 | $13.45 | 16,100 | — | — |
| 2005-09-27 | $13.05 | $13.05 | 8,900 | — | — |
| 2005-09-26 | $13.02 | $13.02 | 12,400 | — | — |
| 2005-09-23 | $13.07 | $13.07 | 4,800 | — | — |
| 2005-09-22 | $12.93 | $12.93 | 4,600 | — | — |
| 2005-09-21 | $12.57 | $12.57 | 11,300 | — | — |
| 2005-09-20 | $12.85 | $12.85 | 13,900 | — | — |
| 2005-09-19 | $13.10 | $13.10 | 6,600 | — | — |
| 2005-09-16 | $13.92 | $13.92 | 8,100 | — | — |
| 2005-09-15 | $13.72 | $13.72 | 5,900 | — | — |
| 2005-09-14 | $13.88 | $13.88 | 8,200 | — | — |
| 2005-09-13 | $13.61 | $13.61 | 7,000 | — | — |
| 2005-09-12 | $13.83 | $13.83 | 99,900 | — | — |
| 2005-09-09 | $13.42 | $13.42 | 7,500 | — | — |
| 2005-09-08 | $13.58 | $13.58 | 19,200 | — | — |
| 2005-09-07 | $13.45 | $13.45 | 33,800 | — | — |
| 2005-09-06 | $13.40 | $13.40 | 64,300 | — | — |
| 2005-09-02 | $14.49 | $14.49 | 70,100 | — | — |
| 2005-09-01 | $13.61 | $13.61 | 40,500 | — | — |
| 2005-08-31 | $13.60 | $13.60 | 60,700 | — | — |
| 2005-08-30 | $13.00 | $13.00 | 4,700 | — | — |
| 2005-08-29 | $12.88 | $12.88 | 17,000 | — | — |
| 2005-08-26 | $12.90 | $12.90 | 18,900 | — | — |
| 2005-08-25 | $12.49 | $12.49 | 13,300 | — | — |
| 2005-08-24 | $13.05 | $13.05 | 30,800 | — | — |
| 2005-08-23 | $12.50 | $12.50 | 12,500 | — | — |
| 2005-08-22 | $12.42 | $12.42 | 3,500 | — | — |
| 2005-08-19 | $12.04 | $12.04 | 1,100 | — | — |
| 2005-08-18 | $12.00 | $12.00 | 3,600 | — | — |
| 2005-08-17 | $12.09 | $12.09 | 300 | — | — |
| 2005-08-16 | $12.00 | $12.00 | 15,500 | — | — |
| 2005-08-15 | $12.05 | $12.05 | 4,400 | — | — |
| 2005-08-12 | $12.00 | $12.00 | 4,300 | — | — |
| 2005-08-11 | $12.00 | $12.00 | 5,600 | — | — |
| 2005-08-10 | $11.99 | $11.99 | 8,600 | — | — |
| 2005-08-09 | $12.09 | $12.09 | 7,000 | — | — |
| 2005-08-08 | $12.00 | $12.00 | 14,800 | — | — |
| 2005-08-05 | $12.01 | $12.01 | 6,600 | — | — |
| 2005-08-04 | $12.19 | $12.19 | 1,000 | — | — |
| 2005-08-03 | $12.10 | $12.10 | 30,800 | — | — |
| 2005-08-02 | $12.54 | $12.54 | 52,400 | — | — |
| 2005-08-01 | $12.08 | $12.08 | 22,600 | — | — |
| 2005-07-29 | $12.49 | $12.49 | 36,900 | — | — |
| 2005-07-28 | $11.82 | $11.82 | 13,700 | — | — |
| 2005-07-27 | $12.10 | $12.10 | 33,900 | — | — |
| 2005-07-26 | $11.17 | $11.17 | 12,000 | — | — |
| 2005-07-25 | $11.70 | $11.70 | 14,100 | — | — |
| 2005-07-22 | $11.51 | $11.51 | 11,800 | — | — |
| 2005-07-21 | $11.49 | $11.49 | 7,800 | — | — |
| 2005-07-20 | $11.30 | $11.30 | 2,700 | — | — |
| 2005-07-19 | $11.30 | $11.30 | 20,800 | — | — |
| 2005-07-18 | $10.68 | $10.68 | 13,700 | — | — |
| 2005-07-15 | $11.14 | $11.14 | 33,100 | — | — |
| 2005-07-14 | $9.77 | $9.77 | 3,900 | — | — |
| 2005-07-13 | $9.75 | $9.75 | 9,900 | — | — |
| 2005-07-12 | $9.70 | $9.70 | 6,700 | — | — |
| 2005-07-11 | $9.55 | $9.55 | 2,100 | — | — |
| 2005-07-08 | $9.49 | $9.49 | 2,200 | — | — |
| 2005-07-07 | $9.27 | $9.27 | 500 | — | — |
| 2005-07-06 | $9.63 | $9.63 | 300 | — | — |
| 2005-07-05 | $9.60 | $9.60 | 10,500 | — | — |
| 2005-07-01 | $9.40 | $9.40 | 10,200 | — | — |
| 2005-06-30 | $9.30 | $9.30 | 500 | — | — |
| 2005-06-29 | $9.30 | $9.30 | 300 | — | — |
| 2005-06-28 | $9.25 | $9.25 | 1,600 | — | — |
| 2005-06-27 | $9.09 | $9.09 | 1,000 | — | — |
| 2005-06-24 | $9.30 | $9.30 | 1,800 | — | — |
| 2005-06-23 | $9.30 | $9.30 | 6,500 | — | — |
| 2005-06-22 | $9.18 | $9.18 | 13,200 | — | — |
| 2005-06-21 | $9.26 | $9.26 | 0 | — | — |
| 2005-06-20 | $9.26 | $9.26 | 3,900 | — | — |
| 2005-06-17 | $9.35 | $9.35 | 200 | — | — |
| 2005-06-16 | $9.35 | $9.35 | 1,400 | — | — |
| 2005-06-15 | $9.35 | $9.35 | 6,000 | — | — |
| 2005-06-14 | $9.40 | $9.40 | 1,300 | — | — |
| 2005-06-13 | $9.60 | $9.60 | 2,500 | — | — |
| 2005-06-10 | $9.25 | $9.25 | 400 | — | — |
| 2005-06-09 | $9.26 | $9.26 | 600 | — | — |
| 2005-06-08 | $9.40 | $9.40 | 1,100 | — | — |
| 2005-06-07 | $9.51 | $9.51 | 13,500 | — | — |
| 2005-06-06 | $9.30 | $9.30 | 6,500 | — | — |
| 2005-06-03 | $9.55 | $9.55 | 7,400 | — | — |
| 2005-06-02 | $9.50 | $9.50 | 4,000 | — | — |
| 2005-06-01 | $9.41 | $9.41 | 7,400 | — | — |
| 2005-05-31 | $9.00 | $9.00 | 2,600 | — | — |
| 2005-05-27 | $9.25 | $9.25 | 100 | — | — |
| 2005-05-26 | $9.13 | $9.13 | 9,000 | — | — |
| 2005-05-25 | $8.97 | $8.97 | 400 | — | — |
| 2005-05-24 | $9.05 | $9.05 | 2,100 | — | — |
| 2005-05-23 | $8.90 | $8.90 | 12,100 | — | — |
| 2005-05-20 | $8.98 | $8.98 | 3,400 | — | — |
| 2005-05-19 | $8.92 | $8.92 | 800 | — | — |
| 2005-05-18 | $9.02 | $9.02 | 1,400 | — | — |
| 2005-05-17 | $9.21 | $9.21 | 1,800 | — | — |
| 2005-05-16 | $9.25 | $9.25 | 200 | — | — |
| 2005-05-13 | $9.20 | $9.20 | 10,000 | — | — |
| 2005-05-12 | $9.25 | $9.25 | 1,700 | — | — |
| 2005-05-11 | $9.15 | $9.15 | 1,700 | — | — |
| 2005-05-10 | $9.25 | $9.25 | 10,000 | — | — |
| 2005-05-09 | $9.16 | $9.16 | 2,000 | — | — |
| 2005-05-06 | $9.18 | $9.18 | 200 | — | — |
| 2005-05-05 | $9.16 | $9.16 | 2,700 | — | — |
| 2005-05-04 | $9.25 | $9.25 | 2,500 | — | — |
| 2005-05-03 | $9.12 | $9.12 | 300 | — | — |
| 2005-05-02 | $9.25 | $9.25 | 3,300 | — | — |
| 2005-04-29 | $9.25 | $9.25 | 14,900 | — | — |
| 2005-04-28 | $8.75 | $8.75 | 3,600 | — | — |
| 2005-04-27 | $8.85 | $8.85 | 7,700 | — | — |
| 2005-04-26 | $8.99 | $8.99 | 3,100 | — | — |
| 2005-04-25 | $8.99 | $8.99 | 4,600 | — | — |
| 2005-04-22 | $8.95 | $8.95 | 6,900 | — | — |
| 2005-04-21 | $8.95 | $8.95 | 200 | — | — |
| 2005-04-20 | $9.00 | $9.00 | 2,400 | — | — |
| 2005-04-19 | $9.00 | $9.00 | 2,700 | — | — |
| 2005-04-18 | $9.09 | $9.09 | 3,400 | — | — |
| 2005-04-15 | $8.98 | $8.98 | 700 | — | — |
| 2005-04-14 | $8.71 | $8.71 | 7,700 | — | — |
| 2005-04-13 | $8.83 | $8.83 | 8,200 | — | — |
| 2005-04-12 | $8.90 | $8.90 | 8,800 | — | — |
| 2005-04-11 | $9.16 | $9.16 | 2,200 | — | — |
| 2005-04-08 | $9.44 | $9.44 | 2,300 | — | — |
| 2005-04-07 | $9.31 | $9.31 | 3,900 | — | — |
| 2005-04-06 | $9.07 | $9.07 | 4,900 | — | — |
| 2005-04-05 | $9.29 | $9.29 | 18,600 | — | — |
| 2005-04-04 | $9.58 | $9.58 | 7,800 | — | — |
| 2005-04-01 | $9.89 | $9.89 | 59,700 | — | — |
| 2005-03-31 | $9.24 | $9.24 | 3,400 | — | — |
| 2005-03-30 | $9.20 | $9.20 | 3,300 | — | — |
| 2005-03-29 | $9.30 | $9.30 | 300 | — | — |
| 2005-03-28 | $9.30 | $9.30 | 11,200 | — | — |
| 2005-03-24 | $9.11 | $9.11 | 15,200 | — | — |
| 2005-03-23 | $8.85 | $8.85 | 5,400 | — | — |
| 2005-03-22 | $9.10 | $9.10 | 5,200 | — | — |
| 2005-03-21 | $9.21 | $9.21 | 2,800 | — | — |
| 2005-03-18 | $9.20 | $9.20 | 1,600 | — | — |
| 2005-03-17 | $9.20 | $9.20 | 5,600 | — | — |
| 2005-03-16 | $9.20 | $9.20 | 6,200 | — | — |
| 2005-03-15 | $9.05 | $9.05 | 8,000 | — | — |
| 2005-03-14 | $9.06 | $9.06 | 1,100 | — | — |
| 2005-03-11 | $9.07 | $9.07 | 1,500 | — | — |
| 2005-03-10 | $9.08 | $9.08 | 800 | — | — |
| 2005-03-09 | $9.02 | $9.02 | 1,500 | — | — |
| 2005-03-08 | $9.18 | $9.18 | 6,900 | — | — |
| 2005-03-07 | $9.20 | $9.20 | 4,400 | — | — |
| 2005-03-04 | $9.20 | $9.20 | 0 | — | — |
| 2005-03-03 | $9.20 | $9.20 | 2,300 | — | — |
| 2005-03-02 | $9.22 | $9.22 | 18,800 | — | — |
| 2005-03-01 | $9.34 | $9.34 | 4,900 | — | — |
| 2005-02-28 | $9.37 | $9.37 | 3,600 | — | — |
| 2005-02-25 | $9.39 | $9.39 | 49,400 | — | — |
| 2005-02-24 | $9.25 | $9.25 | 10,200 | — | — |
| 2005-02-23 | $9.01 | $9.01 | 4,300 | — | — |
| 2005-02-22 | $9.00 | $9.00 | 5,000 | — | — |
| 2005-02-18 | $9.01 | $9.01 | 1,000 | — | — |
| 2005-02-17 | $9.10 | $9.10 | 2,300 | — | — |
| 2005-02-16 | $9.29 | $9.29 | 1,300 | — | — |
| 2005-02-15 | $9.29 | $9.29 | 200 | — | — |
| 2005-02-14 | $9.29 | $9.29 | 500 | — | — |
| 2005-02-11 | $9.05 | $9.05 | 3,900 | — | — |
| 2005-02-10 | $9.03 | $9.03 | 11,000 | — | — |
| 2005-02-09 | $9.37 | $9.37 | 3,700 | — | — |
| 2005-02-08 | $9.30 | $9.30 | 4,700 | — | — |
| 2005-02-07 | $9.43 | $9.43 | 9,700 | — | — |
| 2005-02-04 | $9.40 | $9.40 | 2,800 | — | — |
| 2005-02-03 | $9.09 | $9.09 | 7,900 | — | — |
| 2005-02-02 | $9.44 | $9.44 | 1,800 | — | — |
| 2005-02-01 | $9.37 | $9.37 | 14,700 | — | — |
| 2005-01-31 | $9.20 | $9.20 | 17,400 | — | — |
| 2005-01-28 | $9.34 | $9.34 | 18,800 | — | — |
| 2005-01-27 | $9.23 | $9.23 | 4,900 | — | — |
| 2005-01-26 | $8.99 | $8.99 | 14,700 | — | — |
| 2005-01-25 | $9.14 | $9.14 | 3,200 | — | — |
| 2005-01-24 | $9.19 | $9.19 | 1,400 | — | — |
| 2005-01-21 | $9.30 | $9.30 | 600 | — | — |
| 2005-01-20 | $9.24 | $9.24 | 5,700 | — | — |
| 2005-01-19 | $9.30 | $9.30 | 1,700 | — | — |
| 2005-01-18 | $9.26 | $9.26 | 7,300 | — | — |
| 2005-01-14 | $9.00 | $9.00 | 10,200 | — | — |
| 2005-01-13 | $9.00 | $9.00 | 3,400 | — | — |
| 2005-01-12 | $9.00 | $9.00 | 2,900 | — | — |
| 2005-01-11 | $9.00 | $9.00 | 4,400 | — | — |
| 2005-01-10 | $9.07 | $9.07 | 9,000 | — | — |
| 2005-01-07 | $9.31 | $9.31 | 400 | — | — |
| 2005-01-06 | $9.29 | $9.29 | 700 | — | — |
| 2005-01-05 | $9.09 | $9.09 | 4,000 | — | — |
| 2005-01-04 | $9.25 | $9.25 | 2,000 | — | — |
| 2005-01-03 | $9.51 | $9.51 | 10,800 | — | — |