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
- 1984-02-29 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 | $14.95 | $16.43 | 900 | — | — |
| 2005-12-29 | $14.30 | $15.72 | 700 | — | — |
| 2005-12-28 | $14.29 | $15.71 | 0 | — | — |
| 2005-12-27 | $14.29 | $15.71 | 3,000 | — | — |
| 2005-12-23 | $14.56 | $16.01 | 0 | — | — |
| 2005-12-22 | $14.56 | $16.01 | 100 | — | — |
| 2005-12-21 | $14.56 | $16.01 | 1,400 | — | — |
| 2005-12-20 | $14.80 | $16.27 | 1,300 | — | — |
| 2005-12-19 | $15.25 | $16.76 | 2,100 | — | — |
| 2005-12-16 | $15.92 | $17.50 | 8,400 | — | — |
| 2005-12-15 | $15.25 | $16.76 | 400 | — | — |
| 2005-12-14 | $15.53 | $17.07 | 0 | — | — |
| 2005-12-13 | $15.53 | $17.07 | 2,700 | — | — |
| 2005-12-12 | $15.94 | $17.52 | 4,900 | — | — |
| 2005-12-09 | $15.55 | $17.09 | 800 | — | — |
| 2005-12-08 | $15.85 | $17.42 | 900 | — | — |
| 2005-12-07 | $15.65 | $17.20 | 1,400 | — | — |
| 2005-12-06 | $16.00 | $17.59 | 0 | — | — |
| 2005-12-05 | $16.00 | $17.59 | 0 | — | — |
| 2005-12-02 | $16.00 | $17.59 | 2,600 | — | — |
| 2005-12-01 | $15.71 | $17.27 | 7,500 | — | — |
| 2005-11-30 | $15.70 | $17.26 | 2,400 | — | — |
| 2005-11-29 | $15.90 | $17.48 | 2,000 | — | — |
| 2005-11-28 | $15.99 | $17.23 | 1,200 | — | — |
| 2005-11-25 | $16.15 | $17.40 | 14,200 | — | — |
| 2005-11-23 | $16.07 | $17.31 | 1,100 | — | — |
| 2005-11-22 | $15.51 | $16.71 | 3,300 | — | — |
| 2005-11-21 | $15.86 | $17.09 | 1,200 | — | — |
| 2005-11-18 | $15.90 | $17.13 | 3,800 | — | — |
| 2005-11-17 | $15.41 | $16.60 | 8,500 | — | — |
| 2005-11-16 | $14.56 | $15.69 | 300 | — | — |
| 2005-11-15 | $14.81 | $15.95 | 3,100 | — | — |
| 2005-11-14 | $14.69 | $15.83 | 4,000 | — | — |
| 2005-11-11 | $14.78 | $15.92 | 3,300 | — | — |
| 2005-11-10 | $14.25 | $15.35 | 2,100 | — | — |
| 2005-11-09 | $14.37 | $15.48 | 4,200 | — | — |
| 2005-11-08 | $14.40 | $15.51 | 48,100 | — | — |
| 2005-11-07 | $11.76 | $12.67 | 200 | — | — |
| 2005-11-04 | $12.00 | $12.93 | 0 | — | — |
| 2005-11-03 | $12.00 | $12.93 | 500 | — | — |
| 2005-11-02 | $11.84 | $12.76 | 0 | — | — |
| 2005-11-01 | $11.84 | $12.76 | 500 | — | — |
| 2005-10-31 | $11.51 | $12.40 | 800 | — | — |
| 2005-10-28 | $12.00 | $12.93 | 1,200 | — | — |
| 2005-10-27 | $12.00 | $12.93 | 0 | — | — |
| 2005-10-26 | $12.00 | $12.93 | 0 | — | — |
| 2005-10-25 | $12.00 | $12.93 | 0 | — | — |
| 2005-10-24 | $12.00 | $12.93 | 2,100 | — | — |
| 2005-10-21 | $12.10 | $13.04 | 0 | — | — |
| 2005-10-20 | $12.10 | $13.04 | 0 | — | — |
| 2005-10-19 | $12.10 | $13.04 | 3,400 | — | — |
| 2005-10-18 | $12.05 | $12.98 | 3,200 | — | — |
| 2005-10-17 | $12.08 | $13.01 | 100 | — | — |
| 2005-10-14 | $12.00 | $12.93 | 1,100 | — | — |
| 2005-10-13 | $12.50 | $13.47 | 0 | — | — |
| 2005-10-12 | $12.50 | $13.47 | 0 | — | — |
| 2005-10-11 | $12.50 | $13.47 | 0 | — | — |
| 2005-10-10 | $12.50 | $13.47 | 200 | — | — |
| 2005-10-07 | $12.50 | $13.47 | 0 | — | — |
| 2005-10-06 | $12.50 | $13.47 | 0 | — | — |
| 2005-10-05 | $12.50 | $13.47 | 1,300 | — | — |
| 2005-10-04 | $12.75 | $13.74 | 0 | — | — |
| 2005-10-03 | $12.75 | $13.74 | 0 | — | — |
| 2005-09-30 | $12.75 | $13.74 | 1,500 | — | — |
| 2005-09-29 | $12.75 | $13.74 | 600 | — | — |
| 2005-09-28 | $12.89 | $13.89 | 1,400 | — | — |
| 2005-09-27 | $12.87 | $13.87 | 1,400 | — | — |
| 2005-09-26 | $12.75 | $13.74 | 600 | — | — |
| 2005-09-23 | $12.50 | $13.47 | 100 | — | — |
| 2005-09-22 | $12.10 | $13.04 | 0 | — | — |
| 2005-09-21 | $12.10 | $13.04 | 0 | — | — |
| 2005-09-20 | $12.10 | $13.04 | 100 | — | — |
| 2005-09-19 | $12.98 | $13.98 | 0 | — | — |
| 2005-09-16 | $12.98 | $13.98 | 300 | — | — |
| 2005-09-15 | $12.90 | $13.90 | 1,400 | — | — |
| 2005-09-14 | $12.45 | $13.41 | 800 | — | — |
| 2005-09-13 | $12.25 | $13.20 | 89,100 | — | — |
| 2005-09-12 | $12.45 | $13.41 | 0 | — | — |
| 2005-09-09 | $12.45 | $13.41 | 2,100 | — | — |
| 2005-09-08 | $12.00 | $12.93 | 400 | — | — |
| 2005-09-07 | $12.10 | $13.04 | 1,100 | — | — |
| 2005-09-06 | $12.05 | $12.98 | 100 | — | — |
| 2005-09-02 | $12.00 | $12.93 | 600 | — | — |
| 2005-09-01 | $12.03 | $12.96 | 300 | — | — |
| 2005-08-31 | $12.30 | $13.25 | 800 | — | — |
| 2005-08-30 | $12.00 | $12.93 | 0 | — | — |
| 2005-08-29 | $12.00 | $12.86 | 800 | — | — |
| 2005-08-26 | $12.15 | $13.02 | 100 | — | — |
| 2005-08-25 | $12.00 | $12.86 | 600 | — | — |
| 2005-08-24 | $12.40 | $13.29 | 0 | — | — |
| 2005-08-23 | $12.40 | $13.29 | 0 | — | — |
| 2005-08-22 | $12.40 | $13.29 | 0 | — | — |
| 2005-08-19 | $12.40 | $13.29 | 0 | — | — |
| 2005-08-18 | $12.40 | $13.29 | 0 | — | — |
| 2005-08-17 | $12.40 | $13.29 | 2,100 | — | — |
| 2005-08-16 | $12.25 | $13.13 | 1,200 | — | — |
| 2005-08-15 | $12.30 | $13.18 | 900 | — | — |
| 2005-08-12 | $12.00 | $12.86 | 1,300 | — | — |
| 2005-08-11 | $11.65 | $12.49 | 300 | — | — |
| 2005-08-10 | $11.65 | $12.49 | 3,000 | — | — |
| 2005-08-09 | $12.05 | $12.92 | 0 | — | — |
| 2005-08-08 | $12.05 | $12.92 | 0 | — | — |
| 2005-08-05 | $12.05 | $12.92 | 1,700 | — | — |
| 2005-08-04 | $12.06 | $12.93 | 1,500 | — | — |
| 2005-08-03 | $11.92 | $12.78 | 5,300 | — | — |
| 2005-08-02 | $12.35 | $13.24 | 0 | — | — |
| 2005-08-01 | $12.35 | $13.24 | 1,200 | — | — |
| 2005-07-29 | $13.21 | $14.16 | 400 | — | — |
| 2005-07-28 | $13.00 | $13.94 | 0 | — | — |
| 2005-07-27 | $13.00 | $13.94 | 2,300 | — | — |
| 2005-07-26 | $12.39 | $13.28 | 0 | — | — |
| 2005-07-25 | $12.39 | $13.28 | 600 | — | — |
| 2005-07-22 | $12.04 | $12.91 | 0 | — | — |
| 2005-07-21 | $12.04 | $12.91 | 700 | — | — |
| 2005-07-20 | $12.03 | $12.90 | 1,900 | — | — |
| 2005-07-19 | $11.65 | $12.49 | 1,600 | — | — |
| 2005-07-18 | $12.35 | $13.24 | 1,700 | — | — |
| 2005-07-15 | $13.54 | $14.51 | 0 | — | — |
| 2005-07-14 | $13.54 | $14.51 | 300 | — | — |
| 2005-07-13 | $12.98 | $13.91 | 0 | — | — |
| 2005-07-12 | $12.98 | $13.91 | 0 | — | — |
| 2005-07-11 | $12.98 | $13.91 | 0 | — | — |
| 2005-07-08 | $12.98 | $13.91 | 0 | — | — |
| 2005-07-07 | $12.98 | $13.91 | 0 | — | — |
| 2005-07-06 | $12.98 | $13.91 | 900 | — | — |
| 2005-07-05 | $13.78 | $14.77 | 400 | — | — |
| 2005-07-01 | $13.93 | $14.93 | 0 | — | — |
| 2005-06-30 | $13.93 | $14.93 | 4,500 | — | — |
| 2005-06-29 | $13.50 | $14.47 | 1,600 | — | — |
| 2005-06-28 | $12.90 | $13.83 | 4,400 | — | — |
| 2005-06-27 | $12.60 | $13.51 | 2,000 | — | — |
| 2005-06-24 | $12.42 | $13.31 | 1,200 | — | — |
| 2005-06-23 | $12.30 | $13.18 | 2,800 | — | — |
| 2005-06-22 | $12.25 | $13.13 | 0 | — | — |
| 2005-06-21 | $12.25 | $13.13 | 1,600 | — | — |
| 2005-06-20 | $11.97 | $12.83 | 5,700 | — | — |
| 2005-06-17 | $11.64 | $12.48 | 8,700 | — | — |
| 2005-06-16 | $11.86 | $12.71 | 4,800 | — | — |
| 2005-06-15 | $11.96 | $12.82 | 1,900 | — | — |
| 2005-06-14 | $11.91 | $12.77 | 37,400 | — | — |
| 2005-06-13 | $12.25 | $13.13 | 500 | — | — |
| 2005-06-10 | $12.40 | $13.29 | 2,200 | — | — |
| 2005-06-09 | $12.36 | $13.25 | 0 | — | — |
| 2005-06-08 | $12.36 | $13.25 | 1,600 | — | — |
| 2005-06-07 | $12.56 | $13.46 | 0 | — | — |
| 2005-06-06 | $12.56 | $13.46 | 0 | — | — |
| 2005-06-03 | $12.56 | $13.46 | 0 | — | — |
| 2005-06-02 | $12.56 | $13.46 | 100 | — | — |
| 2005-06-01 | $12.30 | $13.18 | 0 | — | — |
| 2005-05-31 | $12.30 | $13.18 | 600 | — | — |
| 2005-05-27 | $12.64 | $13.55 | 1,000 | — | — |
| 2005-05-26 | $12.70 | $13.55 | 0 | — | — |
| 2005-05-25 | $12.70 | $13.55 | 100 | — | — |
| 2005-05-24 | $12.75 | $13.60 | 0 | — | — |
| 2005-05-23 | $12.75 | $13.60 | 1,300 | — | — |
| 2005-05-20 | $13.05 | $13.92 | 0 | — | — |
| 2005-05-19 | $13.05 | $13.92 | 1,100 | — | — |
| 2005-05-18 | $13.02 | $13.89 | 300 | — | — |
| 2005-05-17 | $12.90 | $13.76 | 6,200 | — | — |
| 2005-05-16 | $12.86 | $13.72 | 2,300 | — | — |
| 2005-05-13 | $13.22 | $14.10 | 12,800 | — | — |
| 2005-05-12 | $12.00 | $12.80 | 0 | — | — |
| 2005-05-11 | $12.00 | $12.80 | 3,100 | — | — |
| 2005-05-10 | $12.00 | $12.80 | 300 | — | — |
| 2005-05-09 | $12.00 | $12.80 | 1,200 | — | — |
| 2005-05-06 | $12.25 | $13.07 | 900 | — | — |
| 2005-05-05 | $12.25 | $13.07 | 400 | — | — |
| 2005-05-04 | $12.30 | $13.12 | 100 | — | — |
| 2005-05-03 | $12.25 | $13.07 | 0 | — | — |
| 2005-05-02 | $12.25 | $13.07 | 600 | — | — |
| 2005-04-29 | $12.50 | $13.34 | 800 | — | — |
| 2005-04-28 | $12.25 | $13.07 | 2,300 | — | — |
| 2005-04-27 | $12.99 | $13.86 | 1,600 | — | — |
| 2005-04-26 | $12.25 | $13.07 | 600 | — | — |
| 2005-04-25 | $12.10 | $12.91 | 0 | — | — |
| 2005-04-22 | $12.10 | $12.91 | 0 | — | — |
| 2005-04-21 | $12.10 | $12.91 | 2,000 | — | — |
| 2005-04-20 | $12.33 | $13.15 | 2,100 | — | — |
| 2005-04-19 | $12.13 | $12.94 | 400 | — | — |
| 2005-04-18 | $12.21 | $13.03 | 2,500 | — | — |
| 2005-04-15 | $12.66 | $13.51 | 500 | — | — |
| 2005-04-14 | $12.69 | $13.54 | 3,100 | — | — |
| 2005-04-13 | $12.41 | $13.24 | 200 | — | — |
| 2005-04-12 | $12.81 | $13.67 | 0 | — | — |
| 2005-04-11 | $12.81 | $13.67 | 0 | — | — |
| 2005-04-08 | $12.81 | $13.67 | 5,300 | — | — |
| 2005-04-07 | $12.78 | $13.63 | 0 | — | — |
| 2005-04-06 | $12.78 | $13.63 | 900 | — | — |
| 2005-04-05 | $13.62 | $14.53 | 2,500 | — | — |
| 2005-04-04 | $13.78 | $14.70 | 300 | — | — |
| 2005-04-01 | $13.94 | $14.87 | 1,100 | — | — |
| 2005-03-31 | $13.75 | $14.67 | 1,500 | — | — |
| 2005-03-30 | $13.75 | $14.67 | 2,300 | — | — |
| 2005-03-29 | $13.64 | $14.55 | 1,800 | — | — |
| 2005-03-28 | $13.73 | $14.65 | 5,400 | — | — |
| 2005-03-24 | $13.03 | $13.90 | 0 | — | — |
| 2005-03-23 | $13.03 | $13.90 | 1,800 | — | — |
| 2005-03-22 | $13.08 | $13.95 | 1,500 | — | — |
| 2005-03-21 | $12.75 | $13.60 | 900 | — | — |
| 2005-03-18 | $12.50 | $13.34 | 600 | — | — |
| 2005-03-17 | $12.86 | $13.72 | 0 | — | — |
| 2005-03-16 | $12.86 | $13.72 | 0 | — | — |
| 2005-03-15 | $12.86 | $13.72 | 0 | — | — |
| 2005-03-14 | $12.86 | $13.72 | 2,100 | — | — |
| 2005-03-11 | $12.50 | $13.34 | 1,400 | — | — |
| 2005-03-10 | $12.26 | $13.08 | 2,200 | — | — |
| 2005-03-09 | $12.75 | $13.60 | 200 | — | — |
| 2005-03-08 | $12.69 | $13.54 | 0 | — | — |
| 2005-03-07 | $12.69 | $13.54 | 1,800 | — | — |
| 2005-03-04 | $12.99 | $13.86 | 500 | — | — |
| 2005-03-03 | $12.63 | $13.47 | 3,600 | — | — |
| 2005-03-02 | $12.56 | $13.40 | 800 | — | — |
| 2005-03-01 | $12.38 | $13.21 | 2,700 | — | — |
| 2005-02-28 | $12.51 | $13.35 | 2,300 | — | — |
| 2005-02-25 | $12.41 | $13.24 | 10,300 | — | — |
| 2005-02-24 | $12.25 | $13.01 | 22,300 | — | — |
| 2005-02-23 | $12.05 | $12.79 | 3,400 | — | — |
| 2005-02-22 | $12.19 | $12.94 | 4,400 | — | — |
| 2005-02-18 | $12.03 | $12.77 | 4,000 | — | — |
| 2005-02-17 | $12.39 | $13.15 | 2,500 | — | — |
| 2005-02-16 | $12.51 | $13.28 | 4,800 | — | — |
| 2005-02-15 | $12.71 | $13.49 | 6,400 | — | — |
| 2005-02-14 | $12.65 | $13.43 | 13,600 | — | — |
| 2005-02-11 | $12.55 | $13.32 | 6,500 | — | — |
| 2005-02-10 | $12.51 | $13.28 | 1,400 | — | — |
| 2005-02-09 | $12.58 | $13.36 | 1,500 | — | — |
| 2005-02-08 | $12.12 | $12.87 | 2,300 | — | — |
| 2005-02-07 | $12.17 | $12.92 | 3,500 | — | — |
| 2005-02-04 | $12.01 | $12.75 | 1,600 | — | — |
| 2005-02-03 | $12.04 | $12.78 | 1,100 | — | — |
| 2005-02-02 | $12.06 | $12.80 | 3,000 | — | — |
| 2005-02-01 | $12.03 | $12.77 | 1,000 | — | — |
| 2005-01-31 | $12.00 | $12.74 | 3,900 | — | — |
| 2005-01-28 | $12.68 | $13.46 | 400 | — | — |
| 2005-01-27 | $12.60 | $13.38 | 300 | — | — |
| 2005-01-26 | $12.51 | $13.28 | 1,000 | — | — |
| 2005-01-25 | $13.05 | $13.85 | 3,000 | — | — |
| 2005-01-24 | $12.80 | $13.59 | 1,400 | — | — |
| 2005-01-21 | $12.61 | $13.39 | 4,900 | — | — |
| 2005-01-20 | $12.15 | $12.90 | 1,800 | — | — |
| 2005-01-19 | $12.38 | $13.14 | 800 | — | — |
| 2005-01-18 | $11.78 | $12.51 | 2,000 | — | — |
| 2005-01-14 | $12.21 | $12.96 | 900 | — | — |
| 2005-01-13 | $12.00 | $12.74 | 1,800 | — | — |
| 2005-01-12 | $12.50 | $13.27 | 0 | — | — |
| 2005-01-11 | $12.50 | $13.27 | 0 | — | — |
| 2005-01-10 | $12.50 | $13.27 | 16,000 | — | — |
| 2005-01-07 | $13.00 | $13.80 | 0 | — | — |
| 2005-01-06 | $13.00 | $13.80 | 300 | — | — |
| 2005-01-05 | $12.10 | $12.85 | 1,800 | — | — |
| 2005-01-04 | $13.15 | $13.96 | 15,300 | — | — |
| 2005-01-03 | $12.98 | $13.78 | 2,300 | — | — |