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
- 1992-07-09 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 | $15.15 | $15.15 | 1,067 | — | — |
| 2005-12-29 | $15.75 | $15.75 | 433 | — | — |
| 2005-12-28 | $15.81 | $15.81 | 1,133 | — | — |
| 2005-12-27 | $15.30 | $15.30 | 300 | — | — |
| 2005-12-23 | $16.50 | $16.50 | 533 | — | — |
| 2005-12-22 | $15.06 | $15.06 | 267 | — | — |
| 2005-12-21 | $15.60 | $15.60 | 1,033 | — | — |
| 2005-12-20 | $15.81 | $15.81 | 0 | — | — |
| 2005-12-19 | $15.81 | $15.81 | 167 | — | — |
| 2005-12-16 | $15.90 | $15.90 | 167 | — | — |
| 2005-12-15 | $15.87 | $15.87 | 2,200 | — | — |
| 2005-12-14 | $15.60 | $15.60 | 400 | — | — |
| 2005-12-13 | $15.03 | $15.03 | 33 | — | — |
| 2005-12-12 | $15.45 | $15.45 | 767 | — | — |
| 2005-12-09 | $15.36 | $15.36 | 900 | — | — |
| 2005-12-08 | $15.60 | $15.60 | 1,300 | — | — |
| 2005-12-07 | $15.00 | $15.00 | 467 | — | — |
| 2005-12-06 | $15.15 | $15.15 | 1,367 | — | — |
| 2005-12-05 | $15.00 | $15.00 | 2,433 | — | — |
| 2005-12-02 | $15.30 | $15.30 | 100 | — | — |
| 2005-12-01 | $15.60 | $15.60 | 167 | — | — |
| 2005-11-30 | $15.60 | $15.60 | 133 | — | — |
| 2005-11-29 | $15.75 | $15.75 | 0 | — | — |
| 2005-11-28 | $15.75 | $15.75 | 0 | — | — |
| 2005-11-25 | $15.75 | $15.75 | 0 | — | — |
| 2005-11-23 | $15.75 | $15.75 | 1,200 | — | — |
| 2005-11-22 | $15.15 | $15.15 | 0 | — | — |
| 2005-11-21 | $15.15 | $15.15 | 200 | — | — |
| 2005-11-18 | $15.30 | $15.30 | 0 | — | — |
| 2005-11-17 | $15.30 | $15.30 | 167 | — | — |
| 2005-11-16 | $15.30 | $15.30 | 0 | — | — |
| 2005-11-15 | $15.30 | $15.30 | 667 | — | — |
| 2005-11-14 | $16.17 | $16.17 | 0 | — | — |
| 2005-11-11 | $16.17 | $16.17 | 100 | — | — |
| 2005-11-10 | $15.87 | $15.87 | 3,200 | — | — |
| 2005-11-09 | $15.00 | $15.00 | 100 | — | — |
| 2005-11-08 | $15.18 | $15.18 | 67 | — | — |
| 2005-11-07 | $15.00 | $15.00 | 333 | — | — |
| 2005-11-04 | $15.00 | $15.00 | 967 | — | — |
| 2005-11-03 | $15.00 | $15.00 | 800 | — | — |
| 2005-11-02 | $15.33 | $15.33 | 533 | — | — |
| 2005-11-01 | $15.42 | $15.42 | 33 | — | — |
| 2005-10-31 | $15.45 | $15.45 | 467 | — | — |
| 2005-10-28 | $15.03 | $15.03 | 67 | — | — |
| 2005-10-27 | $15.87 | $15.87 | 0 | — | — |
| 2005-10-26 | $15.87 | $15.87 | 100 | — | — |
| 2005-10-25 | $15.51 | $15.51 | 33 | — | — |
| 2005-10-24 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-21 | $15.00 | $15.00 | 333 | — | — |
| 2005-10-20 | $15.69 | $15.69 | 0 | — | — |
| 2005-10-19 | $15.69 | $15.69 | 0 | — | — |
| 2005-10-18 | $15.69 | $15.69 | 1,400 | — | — |
| 2005-10-17 | $15.87 | $15.87 | 67 | — | — |
| 2005-10-14 | $15.99 | $15.99 | 200 | — | — |
| 2005-10-13 | $15.93 | $15.93 | 667 | — | — |
| 2005-10-12 | $15.03 | $15.03 | 67 | — | — |
| 2005-10-11 | $15.60 | $15.60 | 67 | — | — |
| 2005-10-10 | $15.60 | $15.60 | 1,767 | — | — |
| 2005-10-07 | $15.90 | $15.90 | 600 | — | — |
| 2005-10-06 | $15.75 | $15.75 | 433 | — | — |
| 2005-10-05 | $15.39 | $15.39 | 1,500 | — | — |
| 2005-10-04 | $15.48 | $15.48 | 633 | — | — |
| 2005-10-03 | $15.63 | $15.63 | 2,133 | — | — |
| 2005-09-30 | $17.04 | $17.04 | 1,200 | — | — |
| 2005-09-29 | $16.65 | $16.65 | 200 | — | — |
| 2005-09-28 | $16.26 | $16.26 | 1,167 | — | — |
| 2005-09-27 | $15.90 | $15.90 | 300 | — | — |
| 2005-09-26 | $15.00 | $15.00 | 1,667 | — | — |
| 2005-09-23 | $16.65 | $16.65 | 0 | — | — |
| 2005-09-22 | $16.65 | $16.65 | 1,400 | — | — |
| 2005-09-21 | $15.90 | $15.90 | 1,633 | — | — |
| 2005-09-20 | $16.56 | $16.56 | 667 | — | — |
| 2005-09-19 | $17.70 | $17.70 | 367 | — | — |
| 2005-09-16 | $16.71 | $16.71 | 67 | — | — |
| 2005-09-15 | $17.85 | $17.85 | 167 | — | — |
| 2005-09-14 | $17.22 | $17.22 | 1,033 | — | — |
| 2005-09-13 | $16.53 | $16.53 | 467 | — | — |
| 2005-09-12 | $17.64 | $17.64 | 2,267 | — | — |
| 2005-09-09 | $16.59 | $16.59 | 0 | — | — |
| 2005-09-08 | $16.59 | $16.59 | 500 | — | — |
| 2005-09-07 | $16.77 | $16.77 | 2,400 | — | — |
| 2005-09-06 | $15.93 | $15.93 | 2,067 | — | — |
| 2005-09-02 | $16.53 | $16.53 | 1,100 | — | — |
| 2005-09-01 | $16.35 | $16.35 | 1,233 | — | — |
| 2005-08-31 | $17.04 | $17.04 | 5,533 | — | — |
| 2005-08-30 | $17.70 | $17.70 | 3,200 | — | — |
| 2005-08-29 | $18.00 | $18.00 | 1,467 | — | — |
| 2005-08-26 | $18.60 | $18.60 | 2,400 | — | — |
| 2005-08-25 | $18.03 | $18.03 | 1,767 | — | — |
| 2005-08-24 | $17.82 | $17.82 | 2,100 | — | — |
| 2005-08-23 | $17.40 | $17.40 | 1,667 | — | — |
| 2005-08-22 | $16.26 | $16.26 | 533 | — | — |
| 2005-08-19 | $16.35 | $16.35 | 1,733 | — | — |
| 2005-08-18 | $15.75 | $15.75 | 6,800 | — | — |
| 2005-08-17 | $17.07 | $17.07 | 2,667 | — | — |
| 2005-08-16 | $16.20 | $16.20 | 1,800 | — | — |
| 2005-08-15 | $17.67 | $17.67 | 2,567 | — | — |
| 2005-08-12 | $17.25 | $17.25 | 2,967 | — | — |
| 2005-08-11 | $15.90 | $15.90 | 1,033 | — | — |
| 2005-08-10 | $15.57 | $15.57 | 1,500 | — | — |
| 2005-08-09 | $16.20 | $16.20 | 1,267 | — | — |
| 2005-08-08 | $15.30 | $15.30 | 2,667 | — | — |
| 2005-08-05 | $14.91 | $14.91 | 33 | — | — |
| 2005-08-04 | $14.91 | $14.91 | 0 | — | — |
| 2005-08-03 | $14.91 | $14.91 | 0 | — | — |
| 2005-08-02 | $14.91 | $14.91 | 133 | — | — |
| 2005-08-01 | $14.94 | $14.94 | 4,967 | — | — |
| 2005-07-29 | $15.30 | $15.30 | 3,900 | — | — |
| 2005-07-28 | $15.12 | $15.12 | 4,333 | — | — |
| 2005-07-27 | $14.85 | $14.85 | 3,467 | — | — |
| 2005-07-26 | $14.61 | $14.61 | 1,767 | — | — |
| 2005-07-25 | $15.00 | $15.00 | 4,867 | — | — |
| 2005-07-22 | $14.04 | $14.04 | 4,700 | — | — |
| 2005-07-21 | $13.38 | $13.38 | 3,400 | — | — |
| 2005-07-20 | $13.65 | $13.65 | 2,233 | — | — |
| 2005-07-19 | $13.77 | $13.77 | 1,400 | — | — |
| 2005-07-18 | $13.65 | $13.65 | 2,200 | — | — |
| 2005-07-15 | $14.25 | $14.25 | 3,133 | — | — |
| 2005-07-14 | $13.65 | $13.65 | 2,100 | — | — |
| 2005-07-13 | $13.50 | $13.50 | 5,167 | — | — |
| 2005-07-12 | $15.00 | $15.00 | 3,133 | — | — |
| 2005-07-11 | $14.25 | $14.25 | 3,867 | — | — |
| 2005-07-08 | $14.76 | $14.76 | 600 | — | — |
| 2005-07-07 | $15.30 | $15.30 | 1,900 | — | — |
| 2005-07-06 | $14.91 | $14.91 | 1,600 | — | — |
| 2005-07-05 | $14.70 | $14.70 | 2,300 | — | — |
| 2005-07-01 | $13.47 | $13.47 | 2,333 | — | — |
| 2005-06-30 | $12.75 | $12.75 | 1,333 | — | — |
| 2005-06-29 | $13.56 | $13.56 | 200 | — | — |
| 2005-06-28 | $14.25 | $14.25 | 233 | — | — |
| 2005-06-27 | $14.25 | $14.25 | 2,767 | — | — |
| 2005-06-24 | $14.04 | $14.04 | 1,567 | — | — |
| 2005-06-23 | $14.19 | $14.19 | 2,867 | — | — |
| 2005-06-22 | $14.25 | $14.25 | 2,300 | — | — |
| 2005-06-21 | $13.50 | $13.50 | 41,767 | — | — |
| 2005-06-20 | $14.79 | $14.79 | 0 | — | — |
| 2005-06-17 | $14.79 | $14.79 | 1,267 | — | — |
| 2005-06-16 | $14.70 | $14.70 | 667 | — | — |
| 2005-06-15 | $13.20 | $13.20 | 467 | — | — |
| 2005-06-14 | $14.10 | $14.10 | 500 | — | — |
| 2005-06-13 | $13.95 | $13.95 | 1,933 | — | — |
| 2005-06-10 | $15.33 | $15.33 | 3,367 | — | — |
| 2005-06-09 | $15.75 | $15.75 | 8,633 | — | — |
| 2005-06-08 | $15.24 | $15.24 | 4,100 | — | — |
| 2005-06-07 | $14.25 | $14.25 | 333 | — | — |
| 2005-06-06 | $14.40 | $14.40 | 4,667 | — | — |
| 2005-06-03 | $14.25 | $14.25 | 2,867 | — | — |
| 2005-06-02 | $13.14 | $13.14 | 800 | — | — |
| 2005-06-01 | $12.15 | $12.15 | 1,300 | — | — |
| 2005-05-31 | $12.15 | $12.15 | 333 | — | — |
| 2005-05-27 | $12.15 | $12.15 | 633 | — | — |
| 2005-05-26 | $12.18 | $12.18 | 67 | — | — |
| 2005-05-25 | $12.24 | $12.24 | 1,033 | — | — |
| 2005-05-24 | $12.30 | $12.30 | 500 | — | — |
| 2005-05-23 | $13.47 | $13.47 | 500 | — | — |
| 2005-05-20 | $13.47 | $13.47 | 1,000 | — | — |
| 2005-05-19 | $12.33 | $12.33 | 833 | — | — |
| 2005-05-18 | $12.45 | $12.45 | 500 | — | — |
| 2005-05-17 | $13.50 | $13.50 | 1,433 | — | — |
| 2005-05-16 | $13.50 | $13.50 | 5,467 | — | — |
| 2005-05-13 | $12.75 | $12.75 | 6,133 | — | — |
| 2005-05-12 | $12.00 | $12.00 | 1,600 | — | — |
| 2005-05-11 | $12.45 | $12.45 | 7,567 | — | — |
| 2005-05-10 | $12.00 | $12.00 | 3,333 | — | — |
| 2005-05-09 | $11.13 | $11.13 | 567 | — | — |
| 2005-05-06 | $11.31 | $11.31 | 0 | — | — |
| 2005-05-05 | $11.31 | $11.31 | 733 | — | — |
| 2005-05-04 | $11.52 | $11.52 | 67 | — | — |
| 2005-05-03 | $11.67 | $11.67 | 167 | — | — |
| 2005-05-02 | $10.86 | $10.86 | 700 | — | — |
| 2005-04-29 | $11.70 | $11.70 | 33 | — | — |
| 2005-04-28 | $11.85 | $11.85 | 3,200 | — | — |
| 2005-04-27 | $11.85 | $11.85 | 0 | — | — |
| 2005-04-26 | $11.85 | $11.85 | 333 | — | — |
| 2005-04-25 | $10.80 | $10.80 | 400 | — | — |
| 2005-04-22 | $11.85 | $11.85 | 167 | — | — |
| 2005-04-21 | $10.92 | $10.92 | 33 | — | — |
| 2005-04-20 | $10.80 | $10.80 | 133 | — | — |
| 2005-04-19 | $11.25 | $11.25 | 4,033 | — | — |
| 2005-04-18 | $10.80 | $10.80 | 2,067 | — | — |
| 2005-04-15 | $11.40 | $11.40 | 333 | — | — |
| 2005-04-14 | $11.79 | $11.79 | 667 | — | — |
| 2005-04-13 | $11.85 | $11.85 | 1,067 | — | — |
| 2005-04-12 | $10.80 | $10.80 | 200 | — | — |
| 2005-04-11 | $10.50 | $10.50 | 433 | — | — |
| 2005-04-08 | $10.50 | $10.50 | 1,333 | — | — |
| 2005-04-07 | $11.70 | $11.70 | 0 | — | — |
| 2005-04-06 | $11.70 | $11.70 | 733 | — | — |
| 2005-04-05 | $11.70 | $11.70 | 0 | — | — |
| 2005-04-04 | $11.70 | $11.70 | 600 | — | — |
| 2005-04-01 | $11.70 | $11.70 | 3,167 | — | — |
| 2005-03-31 | $10.23 | $10.23 | 300 | — | — |
| 2005-03-30 | $10.65 | $10.65 | 367 | — | — |
| 2005-03-29 | $10.65 | $10.65 | 0 | — | — |
| 2005-03-28 | $10.65 | $10.65 | 1,000 | — | — |
| 2005-03-24 | $11.22 | $11.22 | 0 | — | — |
| 2005-03-23 | $11.22 | $11.22 | 33 | — | — |
| 2005-03-22 | $10.95 | $10.95 | 300 | — | — |
| 2005-03-21 | $10.80 | $10.80 | 0 | — | — |
| 2005-03-18 | $10.80 | $10.80 | 0 | — | — |
| 2005-03-17 | $10.80 | $10.80 | 133 | — | — |
| 2005-03-16 | $10.98 | $10.98 | 467 | — | — |
| 2005-03-15 | $11.25 | $11.25 | 333 | — | — |
| 2005-03-14 | $10.71 | $10.71 | 300 | — | — |
| 2005-03-11 | $11.22 | $11.22 | 200 | — | — |
| 2005-03-10 | $10.50 | $10.50 | 2,100 | — | — |
| 2005-03-09 | $10.23 | $10.23 | 2,000 | — | — |
| 2005-03-08 | $10.62 | $10.62 | 33 | — | — |
| 2005-03-07 | $11.22 | $11.22 | 0 | — | — |
| 2005-03-04 | $11.22 | $11.22 | 133 | — | — |
| 2005-03-03 | $11.04 | $11.04 | 433 | — | — |
| 2005-03-02 | $10.59 | $10.59 | 733 | — | — |
| 2005-03-01 | $10.86 | $10.86 | 0 | — | — |
| 2005-02-28 | $10.86 | $10.86 | 0 | — | — |
| 2005-02-25 | $10.86 | $10.86 | 267 | — | — |
| 2005-02-24 | $10.68 | $10.68 | 33 | — | — |
| 2005-02-23 | $10.80 | $10.80 | 500 | — | — |
| 2005-02-22 | $11.22 | $11.22 | 0 | — | — |
| 2005-02-18 | $11.22 | $11.22 | 2,500 | — | — |
| 2005-02-17 | $11.10 | $11.10 | 433 | — | — |
| 2005-02-16 | $11.10 | $11.10 | 2,000 | — | — |
| 2005-02-15 | $10.80 | $10.80 | 200 | — | — |
| 2005-02-14 | $10.71 | $10.71 | 5,767 | — | — |
| 2005-02-11 | $9.99 | $9.99 | 267 | — | — |
| 2005-02-10 | $10.32 | $10.32 | 333 | — | — |
| 2005-02-09 | $10.50 | $10.50 | 767 | — | — |
| 2005-02-08 | $10.23 | $10.23 | 533 | — | — |
| 2005-02-07 | $10.47 | $10.47 | 267 | — | — |
| 2005-02-04 | $9.93 | $9.93 | 1,167 | — | — |
| 2005-02-03 | $10.47 | $10.47 | 167 | — | — |
| 2005-02-02 | $10.50 | $10.50 | 533 | — | — |
| 2005-02-01 | $10.47 | $10.47 | 3,667 | — | — |
| 2005-01-31 | $10.41 | $10.41 | 767 | — | — |
| 2005-01-28 | $10.47 | $10.47 | 7,367 | — | — |
| 2005-01-27 | $8.85 | $8.85 | 67 | — | — |
| 2005-01-26 | $8.85 | $8.85 | 0 | — | — |
| 2005-01-25 | $8.85 | $8.85 | 0 | — | — |
| 2005-01-24 | $8.85 | $8.85 | 200 | — | — |
| 2005-01-21 | $8.85 | $8.85 | 0 | — | — |
| 2005-01-20 | $8.85 | $8.85 | 200 | — | — |
| 2005-01-19 | $9.12 | $9.12 | 300 | — | — |
| 2005-01-18 | $8.94 | $8.94 | 0 | — | — |
| 2005-01-14 | $8.94 | $8.94 | 0 | — | — |
| 2005-01-13 | $8.94 | $8.94 | 67 | — | — |
| 2005-01-12 | $9.24 | $9.24 | 0 | — | — |
| 2005-01-11 | $9.24 | $9.24 | 0 | — | — |
| 2005-01-10 | $9.24 | $9.24 | 3,167 | — | — |
| 2005-01-07 | $9.15 | $9.15 | 1,233 | — | — |
| 2005-01-06 | $9.15 | $9.15 | 667 | — | — |
| 2005-01-05 | $9.03 | $9.03 | 333 | — | — |
| 2005-01-04 | $9.03 | $9.03 | 867 | — | — |
| 2005-01-03 | $9.30 | $9.30 | 600 | — | — |