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
- 2003-10-15 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 | $15.67 | $15.87 | 5,850 | — | — |
| 2005-12-29 | $15.73 | $15.94 | 2,850 | — | — |
| 2005-12-28 | $15.63 | $15.83 | 0 | — | — |
| 2005-12-27 | $15.63 | $15.83 | 2,700 | — | — |
| 2005-12-23 | $15.63 | $15.83 | 3,150 | — | — |
| 2005-12-22 | $15.67 | $15.87 | 0 | — | — |
| 2005-12-21 | $15.67 | $15.87 | 900 | — | — |
| 2005-12-20 | $14.97 | $15.16 | 750 | — | — |
| 2005-12-19 | $14.67 | $14.85 | 5,250 | — | — |
| 2005-12-16 | $14.67 | $14.85 | 0 | — | — |
| 2005-12-15 | $14.67 | $14.85 | 1,350 | — | — |
| 2005-12-14 | $14.83 | $15.02 | 0 | — | — |
| 2005-12-13 | $14.83 | $15.02 | 750 | — | — |
| 2005-12-12 | $14.67 | $14.85 | 0 | — | — |
| 2005-12-09 | $14.67 | $14.85 | 3,300 | — | — |
| 2005-12-08 | $14.67 | $14.85 | 7,650 | — | — |
| 2005-12-07 | $15.67 | $15.87 | 0 | — | — |
| 2005-12-06 | $15.67 | $15.87 | 1,200 | — | — |
| 2005-12-05 | $15.67 | $15.87 | 300 | — | — |
| 2005-12-02 | $15.50 | $15.70 | 600 | — | — |
| 2005-12-01 | $15.50 | $15.70 | 1,950 | — | — |
| 2005-11-30 | $15.33 | $15.53 | 2,250 | — | — |
| 2005-11-29 | $15.10 | $15.29 | 8,700 | — | — |
| 2005-11-28 | $15.70 | $15.90 | 0 | — | — |
| 2005-11-25 | $15.70 | $15.90 | 0 | — | — |
| 2005-11-23 | $15.70 | $15.90 | 600 | — | — |
| 2005-11-22 | $15.67 | $15.87 | 12,600 | — | — |
| 2005-11-21 | $15.67 | $15.87 | 33,000 | — | — |
| 2005-11-18 | $14.67 | $14.85 | 7,650 | — | — |
| 2005-11-17 | $13.17 | $13.34 | 4,650 | — | — |
| 2005-11-16 | $12.67 | $12.83 | 0 | — | — |
| 2005-11-15 | $12.67 | $12.83 | 450 | — | — |
| 2005-11-14 | $12.67 | $12.83 | 0 | — | — |
| 2005-11-11 | $12.67 | $12.83 | 0 | — | — |
| 2005-11-10 | $12.67 | $12.83 | 0 | — | — |
| 2005-11-09 | $12.67 | $12.83 | 300 | — | — |
| 2005-11-08 | $12.67 | $12.83 | 0 | — | — |
| 2005-11-07 | $12.67 | $12.83 | 1,950 | — | — |
| 2005-11-04 | $12.67 | $12.83 | 2,550 | — | — |
| 2005-11-03 | $12.67 | $12.83 | 0 | — | — |
| 2005-11-02 | $12.67 | $12.83 | 2,250 | — | — |
| 2005-11-01 | $12.97 | $13.13 | 0 | — | — |
| 2005-10-31 | $12.97 | $13.13 | 3,900 | — | — |
| 2005-10-28 | $13.00 | $13.17 | 0 | — | — |
| 2005-10-27 | $13.00 | $13.17 | 0 | — | — |
| 2005-10-26 | $13.00 | $13.17 | 0 | — | — |
| 2005-10-25 | $13.00 | $13.17 | 0 | — | — |
| 2005-10-24 | $13.00 | $13.17 | 300 | — | — |
| 2005-10-21 | $13.00 | $13.17 | 3,300 | — | — |
| 2005-10-20 | $13.00 | $13.17 | 1,950 | — | — |
| 2005-10-19 | $13.00 | $13.17 | 300 | — | — |
| 2005-10-18 | $13.13 | $13.30 | 0 | — | — |
| 2005-10-17 | $13.13 | $13.30 | 1,050 | — | — |
| 2005-10-14 | $13.17 | $13.34 | 0 | — | — |
| 2005-10-13 | $13.17 | $13.34 | 0 | — | — |
| 2005-10-12 | $13.17 | $13.34 | 0 | — | — |
| 2005-10-11 | $13.17 | $13.34 | 2,100 | — | — |
| 2005-10-10 | $13.17 | $13.34 | 3,150 | — | — |
| 2005-10-07 | $13.17 | $13.34 | 2,250 | — | — |
| 2005-10-06 | $12.67 | $12.83 | 300 | — | — |
| 2005-10-05 | $13.00 | $13.17 | 0 | — | — |
| 2005-10-04 | $13.00 | $13.17 | 600 | — | — |
| 2005-10-03 | $13.00 | $13.17 | 450 | — | — |
| 2005-09-30 | $12.67 | $12.83 | 150 | — | — |
| 2005-09-29 | $12.40 | $12.56 | 0 | — | — |
| 2005-09-28 | $12.40 | $12.56 | 450 | — | — |
| 2005-09-27 | $12.33 | $12.49 | 0 | — | — |
| 2005-09-26 | $12.33 | $12.49 | 150 | — | — |
| 2005-09-23 | $12.50 | $12.66 | 0 | — | — |
| 2005-09-22 | $12.50 | $12.66 | 300 | — | — |
| 2005-09-21 | $12.67 | $12.83 | 600 | — | — |
| 2005-09-20 | $12.67 | $12.83 | 150 | — | — |
| 2005-09-19 | $12.33 | $12.49 | 150 | — | — |
| 2005-09-16 | $12.33 | $12.49 | 0 | — | — |
| 2005-09-15 | $12.33 | $12.49 | 300 | — | — |
| 2005-09-14 | $12.23 | $12.39 | 0 | — | — |
| 2005-09-13 | $12.23 | $12.39 | 0 | — | — |
| 2005-09-12 | $12.23 | $12.39 | 450 | — | — |
| 2005-09-09 | $12.23 | $12.39 | 750 | — | — |
| 2005-09-08 | $12.23 | $12.39 | 750 | — | — |
| 2005-09-07 | $12.23 | $12.39 | 300 | — | — |
| 2005-09-06 | $12.23 | $12.39 | 2,100 | — | — |
| 2005-09-02 | $12.50 | $12.66 | 0 | — | — |
| 2005-09-01 | $12.50 | $12.66 | 0 | — | — |
| 2005-08-31 | $12.50 | $12.66 | 4,500 | — | — |
| 2005-08-30 | $12.67 | $12.83 | 0 | — | — |
| 2005-08-29 | $12.67 | $12.83 | 0 | — | — |
| 2005-08-26 | $12.67 | $12.83 | 300 | — | — |
| 2005-08-25 | $12.67 | $12.83 | 0 | — | — |
| 2005-08-24 | $12.67 | $12.83 | 450 | — | — |
| 2005-08-23 | $12.83 | $13.00 | 1,050 | — | — |
| 2005-08-22 | $13.07 | $13.23 | 1,650 | — | — |
| 2005-08-19 | $13.17 | $13.34 | 750 | — | — |
| 2005-08-18 | $13.17 | $13.34 | 0 | — | — |
| 2005-08-17 | $13.17 | $13.34 | 1,650 | — | — |
| 2005-08-16 | $13.00 | $13.17 | 1,800 | — | — |
| 2005-08-15 | $13.00 | $13.17 | 2,100 | — | — |
| 2005-08-12 | $13.17 | $13.34 | 0 | — | — |
| 2005-08-11 | $13.17 | $13.34 | 0 | — | — |
| 2005-08-10 | $13.17 | $13.34 | 0 | — | — |
| 2005-08-09 | $13.17 | $13.34 | 1,500 | — | — |
| 2005-08-08 | $12.83 | $13.00 | 0 | — | — |
| 2005-08-05 | $12.83 | $13.00 | 900 | — | — |
| 2005-08-04 | $13.17 | $13.34 | 300 | — | — |
| 2005-08-03 | $13.17 | $13.34 | 0 | — | — |
| 2005-08-02 | $13.17 | $13.34 | 0 | — | — |
| 2005-08-01 | $13.17 | $13.34 | 1,800 | — | — |
| 2005-07-29 | $13.17 | $13.17 | 3,450 | — | — |
| 2005-07-28 | $12.67 | $12.67 | 4,800 | — | — |
| 2005-07-27 | $13.17 | $13.17 | 4,500 | — | — |
| 2005-07-26 | $12.67 | $12.67 | 1,500 | — | — |
| 2005-07-25 | $12.67 | $12.67 | 150 | — | — |
| 2005-07-22 | $12.67 | $12.67 | 0 | — | — |
| 2005-07-21 | $12.67 | $12.67 | 0 | — | — |
| 2005-07-20 | $12.67 | $12.67 | 300 | — | — |
| 2005-07-19 | $12.50 | $12.50 | 1,050 | — | — |
| 2005-07-18 | $12.67 | $12.67 | 1,800 | — | — |
| 2005-07-15 | $12.67 | $12.67 | 0 | — | — |
| 2005-07-14 | $12.67 | $12.67 | 750 | — | — |
| 2005-07-13 | $12.80 | $12.80 | 900 | — | — |
| 2005-07-12 | $12.67 | $12.67 | 750 | — | — |
| 2005-07-11 | $12.50 | $12.50 | 6,450 | — | — |
| 2005-07-08 | $13.17 | $13.17 | 450 | — | — |
| 2005-07-07 | $13.17 | $13.17 | 0 | — | — |
| 2005-07-06 | $13.17 | $13.17 | 0 | — | — |
| 2005-07-05 | $13.17 | $13.17 | 300 | — | — |
| 2005-07-01 | $13.17 | $13.17 | 0 | — | — |
| 2005-06-30 | $13.17 | $13.17 | 1,050 | — | — |
| 2005-06-29 | $12.67 | $12.67 | 0 | — | — |
| 2005-06-28 | $12.67 | $12.67 | 0 | — | — |
| 2005-06-27 | $12.67 | $12.67 | 1,650 | — | — |
| 2005-06-24 | $13.33 | $13.33 | 0 | — | — |
| 2005-06-23 | $13.33 | $13.33 | 0 | — | — |
| 2005-06-22 | $13.33 | $13.33 | 0 | — | — |
| 2005-06-21 | $13.33 | $13.33 | 1,050 | — | — |
| 2005-06-20 | $13.17 | $13.17 | 3,750 | — | — |
| 2005-06-17 | $13.33 | $13.33 | 0 | — | — |
| 2005-06-16 | $13.33 | $13.33 | 0 | — | — |
| 2005-06-15 | $13.33 | $13.33 | 0 | — | — |
| 2005-06-14 | $13.33 | $13.33 | 750 | — | — |
| 2005-06-13 | $13.33 | $13.33 | 0 | — | — |
| 2005-06-10 | $13.33 | $13.33 | 300 | — | — |
| 2005-06-09 | $13.33 | $13.33 | 300 | — | — |
| 2005-06-08 | $13.33 | $13.33 | 900 | — | — |
| 2005-06-07 | $13.33 | $13.33 | 10,950 | — | — |
| 2005-06-06 | $13.17 | $13.17 | 1,200 | — | — |
| 2005-06-03 | $13.33 | $13.33 | 750 | — | — |
| 2005-06-02 | $13.33 | $13.33 | 3,450 | — | — |
| 2005-06-01 | $13.33 | $13.33 | 3,000 | — | — |
| 2005-05-31 | $13.47 | $13.47 | 1,950 | — | — |
| 2005-05-27 | $13.33 | $13.33 | 2,100 | — | — |
| 2005-05-26 | $13.60 | $13.60 | 1,200 | — | — |
| 2005-05-25 | $13.37 | $13.37 | 750 | — | — |
| 2005-05-24 | $13.37 | $13.37 | 300 | — | — |
| 2005-05-23 | $13.37 | $13.37 | 2,250 | — | — |
| 2005-05-20 | $13.67 | $13.67 | 0 | — | — |
| 2005-05-19 | $13.67 | $13.67 | 8,850 | — | — |
| 2005-05-18 | $13.66 | $13.66 | 0 | — | — |
| 2005-05-17 | $13.66 | $13.66 | 0 | — | — |
| 2005-05-16 | $13.66 | $13.66 | 3,000 | — | — |
| 2005-05-13 | $13.50 | $13.50 | 1,500 | — | — |
| 2005-05-12 | $13.67 | $13.67 | 0 | — | — |
| 2005-05-11 | $13.67 | $13.67 | 300 | — | — |
| 2005-05-10 | $13.67 | $13.67 | 2,850 | — | — |
| 2005-05-09 | $13.66 | $13.66 | 0 | — | — |
| 2005-05-06 | $13.66 | $13.66 | 1,350 | — | — |
| 2005-05-05 | $13.33 | $13.33 | 300 | — | — |
| 2005-05-04 | $13.33 | $13.33 | 1,650 | — | — |
| 2005-05-03 | $13.67 | $13.67 | 1,200 | — | — |
| 2005-05-02 | $13.67 | $13.67 | 0 | — | — |
| 2005-04-29 | $13.67 | $13.67 | 1,650 | — | — |
| 2005-04-28 | $13.67 | $13.67 | 0 | — | — |
| 2005-04-27 | $13.67 | $13.67 | 450 | — | — |
| 2005-04-26 | $13.33 | $13.33 | 0 | — | — |
| 2005-04-25 | $13.33 | $13.33 | 300 | — | — |
| 2005-04-22 | $13.67 | $13.67 | 0 | — | — |
| 2005-04-21 | $13.67 | $13.67 | 2,700 | — | — |
| 2005-04-20 | $13.60 | $13.60 | 7,500 | — | — |
| 2005-04-19 | $13.50 | $13.50 | 3,750 | — | — |
| 2005-04-18 | $13.67 | $13.67 | 750 | — | — |
| 2005-04-15 | $13.67 | $13.67 | 3,450 | — | — |
| 2005-04-14 | $13.43 | $13.43 | 3,300 | — | — |
| 2005-04-13 | $13.80 | $13.80 | 1,050 | — | — |
| 2005-04-12 | $13.83 | $13.83 | 300 | — | — |
| 2005-04-11 | $13.73 | $13.73 | 750 | — | — |
| 2005-04-08 | $13.50 | $13.50 | 0 | — | — |
| 2005-04-07 | $13.50 | $13.50 | 0 | — | — |
| 2005-04-06 | $13.50 | $13.50 | 300 | — | — |
| 2005-04-05 | $13.33 | $13.33 | 0 | — | — |
| 2005-04-04 | $13.33 | $13.33 | 1,500 | — | — |
| 2005-04-01 | $13.50 | $13.50 | 0 | — | — |
| 2005-03-31 | $13.50 | $13.50 | 0 | — | — |
| 2005-03-30 | $13.50 | $13.50 | 1,200 | — | — |
| 2005-03-29 | $13.83 | $13.83 | 1,650 | — | — |
| 2005-03-28 | $13.97 | $13.97 | 600 | — | — |
| 2005-03-24 | $14.00 | $14.00 | 300 | — | — |
| 2005-03-23 | $13.90 | $13.90 | 0 | — | — |
| 2005-03-22 | $13.90 | $13.90 | 1,650 | — | — |
| 2005-03-21 | $13.93 | $13.93 | 2,400 | — | — |
| 2005-03-18 | $14.00 | $14.00 | 3,750 | — | — |
| 2005-03-17 | $14.00 | $14.00 | 600 | — | — |
| 2005-03-16 | $14.00 | $14.00 | 0 | — | — |
| 2005-03-15 | $14.00 | $14.00 | 0 | — | — |
| 2005-03-14 | $14.00 | $14.00 | 1,950 | — | — |
| 2005-03-11 | $14.17 | $14.17 | 3,000 | — | — |
| 2005-03-10 | $14.33 | $14.33 | 1,950 | — | — |
| 2005-03-09 | $14.30 | $14.30 | 1,050 | — | — |
| 2005-03-08 | $14.50 | $14.50 | 0 | — | — |
| 2005-03-07 | $14.50 | $14.50 | 0 | — | — |
| 2005-03-04 | $14.50 | $14.50 | 300 | — | — |
| 2005-03-03 | $14.50 | $14.50 | 1,500 | — | — |
| 2005-03-02 | $14.33 | $14.33 | 0 | — | — |
| 2005-03-01 | $14.33 | $14.33 | 0 | — | — |
| 2005-02-28 | $14.33 | $14.33 | 1,950 | — | — |
| 2005-02-25 | $14.67 | $14.67 | 1,500 | — | — |
| 2005-02-24 | $14.50 | $14.50 | 750 | — | — |
| 2005-02-23 | $14.67 | $14.67 | 300 | — | — |
| 2005-02-22 | $14.63 | $14.63 | 2,100 | — | — |
| 2005-02-18 | $14.67 | $14.67 | 900 | — | — |
| 2005-02-17 | $14.67 | $14.67 | 0 | — | — |
| 2005-02-16 | $14.67 | $14.67 | 2,700 | — | — |
| 2005-02-15 | $14.47 | $14.47 | 300 | — | — |
| 2005-02-14 | $14.33 | $14.33 | 2,250 | — | — |
| 2005-02-11 | $14.43 | $14.43 | 750 | — | — |
| 2005-02-10 | $15.00 | $15.00 | 0 | — | — |
| 2005-02-09 | $15.00 | $15.00 | 2,400 | — | — |
| 2005-02-08 | $13.83 | $13.83 | 750 | — | — |
| 2005-02-07 | $14.00 | $14.00 | 450 | — | — |
| 2005-02-04 | $14.00 | $14.00 | 9,450 | — | — |
| 2005-02-03 | $14.83 | $14.83 | 1,350 | — | — |
| 2005-02-02 | $15.17 | $15.17 | 1,050 | — | — |
| 2005-02-01 | $15.23 | $15.23 | 2,100 | — | — |
| 2005-01-31 | $15.32 | $15.32 | 3,600 | — | — |
| 2005-01-28 | $15.30 | $15.30 | 0 | — | — |
| 2005-01-27 | $15.30 | $15.30 | 4,500 | — | — |
| 2005-01-26 | $15.50 | $15.50 | 7,950 | — | — |
| 2005-01-25 | $15.23 | $15.23 | 4,950 | — | — |
| 2005-01-24 | $15.50 | $15.50 | 2,850 | — | — |
| 2005-01-21 | $15.47 | $15.47 | 3,000 | — | — |
| 2005-01-20 | $15.47 | $15.47 | 150 | — | — |
| 2005-01-19 | $15.37 | $15.37 | 8,250 | — | — |
| 2005-01-18 | $15.37 | $15.37 | 19,200 | — | — |
| 2005-01-14 | $15.63 | $15.63 | 1,200 | — | — |
| 2005-01-13 | $15.33 | $15.33 | 6,075 | — | — |
| 2005-01-12 | $15.56 | $15.56 | 3,825 | — | — |
| 2005-01-11 | $16.22 | $16.22 | 14,850 | — | — |
| 2005-01-10 | $15.56 | $15.56 | 10,575 | — | — |
| 2005-01-07 | $15.11 | $15.11 | 2,925 | — | — |
| 2005-01-06 | $15.00 | $15.00 | 4,950 | — | — |
| 2005-01-05 | $15.33 | $15.33 | 6,525 | — | — |
| 2005-01-04 | $14.78 | $14.78 | 1,125 | — | — |
| 2005-01-03 | $14.67 | $14.67 | 2,925 | — | — |