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 2026-09-03
- 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 | $13.07 | $14.79 | 3,800 | — | — |
| 2005-12-29 | $13.00 | $14.71 | 600 | — | — |
| 2005-12-28 | $13.09 | $14.81 | 1,200 | — | — |
| 2005-12-27 | $12.98 | $14.60 | 200 | — | — |
| 2005-12-23 | $12.97 | $14.60 | 200 | — | — |
| 2005-12-22 | $13.23 | $14.89 | 4,600 | — | — |
| 2005-12-21 | $12.75 | $14.35 | 0 | — | — |
| 2005-12-20 | $12.75 | $14.35 | 0 | — | — |
| 2005-12-19 | $12.75 | $14.35 | 2,000 | — | — |
| 2005-12-16 | $12.90 | $14.51 | 0 | — | — |
| 2005-12-15 | $12.90 | $14.51 | 1,000 | — | — |
| 2005-12-14 | $12.40 | $13.95 | 1,200 | — | — |
| 2005-12-13 | $12.09 | $13.60 | 800 | — | — |
| 2005-12-12 | $11.78 | $13.26 | 400 | — | — |
| 2005-12-09 | $11.53 | $12.97 | 2,600 | — | — |
| 2005-12-08 | $11.33 | $12.75 | 8,400 | — | — |
| 2005-12-07 | $10.74 | $12.08 | 1,600 | — | — |
| 2005-12-06 | $11.22 | $12.63 | 4,000 | — | — |
| 2005-12-05 | $11.25 | $12.66 | 5,200 | — | — |
| 2005-12-02 | $12.35 | $13.90 | 2,200 | — | — |
| 2005-12-01 | $12.69 | $14.28 | 800 | — | — |
| 2005-11-30 | $12.38 | $13.93 | 600 | — | — |
| 2005-11-29 | $12.71 | $14.30 | 13,000 | — | — |
| 2005-11-28 | $13.19 | $14.85 | 12,000 | — | — |
| 2005-11-25 | $12.35 | $13.90 | 12,600 | — | — |
| 2005-11-23 | $11.21 | $12.61 | 200 | — | — |
| 2005-11-22 | $11.25 | $12.66 | 1,000 | — | — |
| 2005-11-21 | $11.25 | $12.66 | 600 | — | — |
| 2005-11-18 | $11.45 | $12.89 | 1,000 | — | — |
| 2005-11-17 | $11.13 | $12.52 | 1,200 | — | — |
| 2005-11-16 | $10.75 | $12.10 | 1,000 | — | — |
| 2005-11-15 | $10.50 | $11.82 | 2,600 | — | — |
| 2005-11-14 | $10.75 | $12.10 | 200 | — | — |
| 2005-11-11 | $10.75 | $12.10 | 0 | — | — |
| 2005-11-10 | $10.75 | $12.10 | 8,200 | — | — |
| 2005-11-09 | $10.52 | $11.84 | 600 | — | — |
| 2005-11-08 | $10.56 | $11.89 | 4,000 | — | — |
| 2005-11-07 | $10.87 | $12.23 | 4,200 | — | — |
| 2005-11-04 | $10.73 | $12.07 | 2,200 | — | — |
| 2005-11-03 | $11.03 | $12.42 | 1,200 | — | — |
| 2005-11-02 | $11.35 | $12.77 | 3,600 | — | — |
| 2005-11-01 | $11.38 | $12.80 | 2,400 | — | — |
| 2005-10-31 | $11.38 | $12.80 | 2,000 | — | — |
| 2005-10-28 | $11.07 | $12.46 | 0 | — | — |
| 2005-10-27 | $11.07 | $12.46 | 3,000 | — | — |
| 2005-10-26 | $11.37 | $12.80 | 400 | — | — |
| 2005-10-25 | $11.25 | $12.66 | 1,200 | — | — |
| 2005-10-24 | $11.25 | $12.66 | 3,200 | — | — |
| 2005-10-21 | $11.00 | $12.38 | 4,800 | — | — |
| 2005-10-20 | $11.13 | $12.52 | 2,400 | — | — |
| 2005-10-19 | $11.00 | $12.38 | 5,800 | — | — |
| 2005-10-18 | $10.60 | $11.93 | 0 | — | — |
| 2005-10-17 | $10.60 | $11.93 | 9,600 | — | — |
| 2005-10-14 | $10.53 | $11.85 | 2,400 | — | — |
| 2005-10-13 | $10.80 | $12.15 | 4,800 | — | — |
| 2005-10-12 | $11.15 | $12.55 | 22,600 | — | — |
| 2005-10-11 | $11.24 | $12.65 | 45,800 | — | — |
| 2005-10-10 | $8.63 | $9.71 | 0 | — | — |
| 2005-10-07 | $8.63 | $9.71 | 0 | — | — |
| 2005-10-06 | $8.63 | $9.71 | 1,400 | — | — |
| 2005-10-05 | $8.63 | $9.71 | 0 | — | — |
| 2005-10-04 | $8.63 | $9.71 | 4,000 | — | — |
| 2005-10-03 | $8.63 | $9.71 | 2,200 | — | — |
| 2005-09-30 | $8.63 | $9.71 | 600 | — | — |
| 2005-09-29 | $8.54 | $9.61 | 600 | — | — |
| 2005-09-28 | $8.69 | $9.78 | 0 | — | — |
| 2005-09-27 | $8.69 | $9.70 | 1,400 | — | — |
| 2005-09-26 | $8.50 | $9.50 | 1,000 | — | — |
| 2005-09-23 | $8.55 | $9.55 | 600 | — | — |
| 2005-09-22 | $8.51 | $9.50 | 0 | — | — |
| 2005-09-21 | $8.51 | $9.50 | 0 | — | — |
| 2005-09-20 | $8.51 | $9.50 | 0 | — | — |
| 2005-09-19 | $8.51 | $9.50 | 1,000 | — | — |
| 2005-09-16 | $8.50 | $9.50 | 2,600 | — | — |
| 2005-09-15 | $8.50 | $9.50 | 6,200 | — | — |
| 2005-09-14 | $8.50 | $9.50 | 200 | — | — |
| 2005-09-13 | $8.50 | $9.50 | 1,200 | — | — |
| 2005-09-12 | $8.50 | $9.50 | 0 | — | — |
| 2005-09-09 | $8.50 | $9.50 | 2,000 | — | — |
| 2005-09-08 | $8.50 | $9.50 | 6,000 | — | — |
| 2005-09-07 | $8.53 | $9.52 | 0 | — | — |
| 2005-09-06 | $8.53 | $9.52 | 800 | — | — |
| 2005-09-02 | $8.52 | $9.51 | 1,000 | — | — |
| 2005-09-01 | $8.58 | $9.59 | 0 | — | — |
| 2005-08-31 | $8.58 | $9.59 | 0 | — | — |
| 2005-08-30 | $8.58 | $9.59 | 2,200 | — | — |
| 2005-08-29 | $8.58 | $9.58 | 800 | — | — |
| 2005-08-26 | $8.52 | $9.52 | 1,400 | — | — |
| 2005-08-25 | $8.65 | $9.66 | 0 | — | — |
| 2005-08-24 | $8.65 | $9.66 | 0 | — | — |
| 2005-08-23 | $8.65 | $9.66 | 600 | — | — |
| 2005-08-22 | $8.75 | $9.78 | 2,400 | — | — |
| 2005-08-19 | $8.85 | $9.89 | 1,800 | — | — |
| 2005-08-18 | $8.88 | $9.91 | 0 | — | — |
| 2005-08-17 | $8.88 | $9.91 | 0 | — | — |
| 2005-08-16 | $8.88 | $9.91 | 1,200 | — | — |
| 2005-08-15 | $8.76 | $9.78 | 1,600 | — | — |
| 2005-08-12 | $8.88 | $9.91 | 0 | — | — |
| 2005-08-11 | $8.88 | $9.91 | 0 | — | — |
| 2005-08-10 | $8.88 | $9.91 | 0 | — | — |
| 2005-08-09 | $8.88 | $9.91 | 0 | — | — |
| 2005-08-08 | $8.88 | $9.91 | 200 | — | — |
| 2005-08-05 | $9.09 | $10.15 | 800 | — | — |
| 2005-08-04 | $8.78 | $9.81 | 1,200 | — | — |
| 2005-08-03 | $9.15 | $10.22 | 0 | — | — |
| 2005-08-02 | $9.15 | $10.22 | 2,200 | — | — |
| 2005-08-01 | $9.00 | $10.05 | 0 | — | — |
| 2005-07-29 | $9.00 | $10.05 | 0 | — | — |
| 2005-07-28 | $9.00 | $10.05 | 2,800 | — | — |
| 2005-07-27 | $8.63 | $9.64 | 2,800 | — | — |
| 2005-07-26 | $8.63 | $9.64 | 600 | — | — |
| 2005-07-25 | $8.63 | $9.64 | 400 | — | — |
| 2005-07-22 | $8.63 | $9.64 | 11,600 | — | — |
| 2005-07-21 | $8.87 | $9.90 | 5,000 | — | — |
| 2005-07-20 | $8.50 | $9.50 | 0 | — | — |
| 2005-07-19 | $8.50 | $9.50 | 2,000 | — | — |
| 2005-07-18 | $8.81 | $9.84 | 1,200 | — | — |
| 2005-07-15 | $8.88 | $9.91 | 2,200 | — | — |
| 2005-07-14 | $8.50 | $9.50 | 1,400 | — | — |
| 2005-07-13 | $8.77 | $9.79 | 1,600 | — | — |
| 2005-07-12 | $8.50 | $9.50 | 0 | — | — |
| 2005-07-11 | $8.50 | $9.50 | 0 | — | — |
| 2005-07-08 | $8.50 | $9.50 | 2,000 | — | — |
| 2005-07-07 | $8.50 | $9.50 | 3,200 | — | — |
| 2005-07-06 | $8.58 | $9.59 | 0 | — | — |
| 2005-07-05 | $8.58 | $9.59 | 0 | — | — |
| 2005-07-01 | $8.58 | $9.59 | 0 | — | — |
| 2005-06-30 | $8.58 | $9.59 | 0 | — | — |
| 2005-06-29 | $8.58 | $9.59 | 0 | — | — |
| 2005-06-28 | $8.58 | $9.59 | 200 | — | — |
| 2005-06-27 | $8.75 | $9.70 | 5,000 | — | — |
| 2005-06-24 | $8.75 | $9.70 | 1,000 | — | — |
| 2005-06-23 | $8.90 | $9.87 | 800 | — | — |
| 2005-06-22 | $8.75 | $9.70 | 0 | — | — |
| 2005-06-21 | $8.75 | $9.70 | 0 | — | — |
| 2005-06-20 | $8.75 | $9.70 | 0 | — | — |
| 2005-06-17 | $8.75 | $9.70 | 2,800 | — | — |
| 2005-06-16 | $8.63 | $9.56 | 1,400 | — | — |
| 2005-06-15 | $8.45 | $9.37 | 3,600 | — | — |
| 2005-06-14 | $8.73 | $9.67 | 0 | — | — |
| 2005-06-13 | $8.73 | $9.67 | 1,800 | — | — |
| 2005-06-10 | $9.05 | $10.03 | 200 | — | — |
| 2005-06-09 | $8.40 | $9.31 | 0 | — | — |
| 2005-06-08 | $8.40 | $9.31 | 400 | — | — |
| 2005-06-07 | $8.40 | $9.31 | 2,800 | — | — |
| 2005-06-06 | $8.50 | $9.43 | 1,200 | — | — |
| 2005-06-03 | $8.82 | $9.77 | 19,800 | — | — |
| 2005-06-02 | $8.63 | $9.56 | 0 | — | — |
| 2005-06-01 | $8.63 | $9.56 | 3,800 | — | — |
| 2005-05-31 | $8.44 | $9.36 | 2,200 | — | — |
| 2005-05-27 | $8.60 | $9.53 | 400 | — | — |
| 2005-05-26 | $8.40 | $9.31 | 2,000 | — | — |
| 2005-05-25 | $8.58 | $9.51 | 4,400 | — | — |
| 2005-05-24 | $8.63 | $9.56 | 9,600 | — | — |
| 2005-05-23 | $8.83 | $9.79 | 1,200 | — | — |
| 2005-05-20 | $9.00 | $9.98 | 1,200 | — | — |
| 2005-05-19 | $9.04 | $10.02 | 6,000 | — | — |
| 2005-05-18 | $9.40 | $10.42 | 200 | — | — |
| 2005-05-17 | $9.00 | $9.98 | 0 | — | — |
| 2005-05-16 | $9.00 | $9.98 | 0 | — | — |
| 2005-05-13 | $9.00 | $9.98 | 1,600 | — | — |
| 2005-05-12 | $8.88 | $9.84 | 0 | — | — |
| 2005-05-11 | $8.88 | $9.84 | 0 | — | — |
| 2005-05-10 | $8.88 | $9.84 | 0 | — | — |
| 2005-05-09 | $8.88 | $9.84 | 0 | — | — |
| 2005-05-06 | $8.88 | $9.84 | 1,600 | — | — |
| 2005-05-05 | $8.78 | $9.74 | 0 | — | — |
| 2005-05-04 | $8.78 | $9.74 | 1,400 | — | — |
| 2005-05-03 | $8.96 | $9.94 | 0 | — | — |
| 2005-05-02 | $8.96 | $9.94 | 200 | — | — |
| 2005-04-29 | $8.97 | $9.94 | 2,600 | — | — |
| 2005-04-28 | $9.75 | $10.81 | 0 | — | — |
| 2005-04-27 | $9.75 | $10.81 | 0 | — | — |
| 2005-04-26 | $9.75 | $10.81 | 0 | — | — |
| 2005-04-25 | $9.75 | $10.81 | 800 | — | — |
| 2005-04-22 | $9.75 | $10.81 | 800 | — | — |
| 2005-04-21 | $9.49 | $10.52 | 200 | — | — |
| 2005-04-20 | $9.25 | $10.26 | 7,400 | — | — |
| 2005-04-19 | $8.71 | $9.65 | 2,800 | — | — |
| 2005-04-18 | $8.90 | $9.86 | 1,600 | — | — |
| 2005-04-15 | $9.45 | $10.48 | 1,000 | — | — |
| 2005-04-14 | $9.44 | $10.47 | 4,000 | — | — |
| 2005-04-13 | $9.89 | $10.97 | 4,400 | — | — |
| 2005-04-12 | $10.00 | $11.09 | 200 | — | — |
| 2005-04-11 | $9.94 | $11.02 | 1,400 | — | — |
| 2005-04-08 | $10.13 | $11.23 | 3,200 | — | — |
| 2005-04-07 | $10.24 | $11.35 | 2,000 | — | — |
| 2005-04-06 | $10.18 | $11.28 | 3,400 | — | — |
| 2005-04-05 | $10.38 | $11.51 | 0 | — | — |
| 2005-04-04 | $10.38 | $11.51 | 1,200 | — | — |
| 2005-04-01 | $10.18 | $11.28 | 2,800 | — | — |
| 2005-03-31 | $10.19 | $11.29 | 400 | — | — |
| 2005-03-30 | $10.22 | $11.33 | 1,200 | — | — |
| 2005-03-29 | $10.35 | $11.47 | 400 | — | — |
| 2005-03-28 | $10.71 | $11.80 | 2,000 | — | — |
| 2005-03-24 | $10.13 | $11.16 | 0 | — | — |
| 2005-03-23 | $10.13 | $11.16 | 400 | — | — |
| 2005-03-22 | $10.08 | $11.10 | 0 | — | — |
| 2005-03-21 | $10.08 | $11.10 | 1,000 | — | — |
| 2005-03-18 | $10.21 | $11.25 | 2,000 | — | — |
| 2005-03-17 | $10.73 | $11.82 | 4,000 | — | — |
| 2005-03-16 | $10.50 | $11.57 | 800 | — | — |
| 2005-03-15 | $10.49 | $11.56 | 5,400 | — | — |
| 2005-03-14 | $10.73 | $11.82 | 4,200 | — | — |
| 2005-03-11 | $10.32 | $11.37 | 0 | — | — |
| 2005-03-10 | $10.32 | $11.37 | 0 | — | — |
| 2005-03-09 | $10.32 | $11.37 | 5,400 | — | — |
| 2005-03-08 | $10.50 | $11.57 | 2,200 | — | — |
| 2005-03-07 | $10.21 | $11.25 | 14,800 | — | — |
| 2005-03-04 | $10.16 | $11.19 | 4,000 | — | — |
| 2005-03-03 | $10.25 | $11.29 | 1,200 | — | — |
| 2005-03-02 | $10.18 | $11.21 | 1,200 | — | — |
| 2005-03-01 | $10.27 | $11.31 | 13,600 | — | — |
| 2005-02-28 | $9.80 | $10.80 | 10,400 | — | — |
| 2005-02-25 | $9.53 | $10.50 | 9,800 | — | — |
| 2005-02-24 | $9.38 | $10.33 | 0 | — | — |
| 2005-02-23 | $9.38 | $10.33 | 0 | — | — |
| 2005-02-22 | $9.38 | $10.33 | 0 | — | — |
| 2005-02-18 | $9.38 | $10.33 | 2,000 | — | — |
| 2005-02-17 | $9.40 | $10.36 | 400 | — | — |
| 2005-02-16 | $9.50 | $10.47 | 2,800 | — | — |
| 2005-02-15 | $9.38 | $10.34 | 400 | — | — |
| 2005-02-14 | $9.49 | $10.46 | 2,200 | — | — |
| 2005-02-11 | $9.38 | $10.33 | 0 | — | — |
| 2005-02-10 | $9.38 | $10.33 | 3,200 | — | — |
| 2005-02-09 | $9.40 | $10.36 | 0 | — | — |
| 2005-02-08 | $9.40 | $10.36 | 200 | — | — |
| 2005-02-07 | $9.50 | $10.47 | 3,400 | — | — |
| 2005-02-04 | $9.30 | $10.25 | 0 | — | — |
| 2005-02-03 | $9.30 | $10.25 | 200 | — | — |
| 2005-02-02 | $9.50 | $10.47 | 400 | — | — |
| 2005-02-01 | $9.25 | $10.19 | 0 | — | — |
| 2005-01-31 | $9.25 | $10.19 | 7,600 | — | — |
| 2005-01-28 | $9.25 | $10.19 | 0 | — | — |
| 2005-01-27 | $9.25 | $10.19 | 0 | — | — |
| 2005-01-26 | $9.25 | $10.19 | 600 | — | — |
| 2005-01-25 | $9.25 | $10.19 | 400 | — | — |
| 2005-01-24 | $9.55 | $10.53 | 0 | — | — |
| 2005-01-21 | $9.55 | $10.53 | 1,200 | — | — |
| 2005-01-20 | $9.13 | $10.06 | 4,600 | — | — |
| 2005-01-19 | $9.38 | $10.34 | 0 | — | — |
| 2005-01-18 | $9.38 | $10.34 | 3,800 | — | — |
| 2005-01-14 | $9.38 | $10.34 | 4,400 | — | — |
| 2005-01-13 | $9.38 | $10.34 | 200 | — | — |
| 2005-01-12 | $9.38 | $10.34 | 3,200 | — | — |
| 2005-01-11 | $9.39 | $10.35 | 200 | — | — |
| 2005-01-10 | $9.39 | $10.35 | 400 | — | — |
| 2005-01-07 | $9.39 | $10.35 | 0 | — | — |
| 2005-01-06 | $9.39 | $10.35 | 400 | — | — |
| 2005-01-05 | $9.38 | $10.34 | 2,400 | — | — |
| 2005-01-04 | $9.42 | $10.38 | 800 | — | — |
| 2005-01-03 | $9.73 | $10.72 | 0 | — | — |