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
- 1985-10-16 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 | $12.40 | $21.84 | 0 | — | — |
| 2005-12-29 | $12.40 | $21.84 | 1,089 | — | — |
| 2005-12-28 | $12.66 | $22.29 | 10,709 | — | — |
| 2005-12-27 | $12.92 | $22.76 | 0 | — | — |
| 2005-12-23 | $12.92 | $22.76 | 0 | — | — |
| 2005-12-22 | $12.92 | $22.76 | 1,997 | — | — |
| 2005-12-21 | $13.13 | $23.14 | 2,723 | — | — |
| 2005-12-20 | $12.84 | $22.61 | 0 | — | — |
| 2005-12-19 | $12.84 | $22.61 | 4,538 | — | — |
| 2005-12-16 | $12.75 | $22.46 | 0 | — | — |
| 2005-12-15 | $12.75 | $22.46 | 363 | — | — |
| 2005-12-14 | $12.67 | $22.32 | 726 | — | — |
| 2005-12-13 | $12.79 | $22.53 | 1,634 | — | — |
| 2005-12-12 | $12.89 | $22.71 | 7,260 | — | — |
| 2005-12-09 | $13.12 | $23.12 | 5,990 | — | — |
| 2005-12-08 | $12.48 | $21.98 | 1,089 | — | — |
| 2005-12-07 | $12.42 | $21.88 | 1,634 | — | — |
| 2005-12-06 | $12.67 | $22.31 | 1,089 | — | — |
| 2005-12-05 | $12.63 | $22.25 | 6,716 | — | — |
| 2005-12-02 | $12.26 | $21.59 | 545 | — | — |
| 2005-12-01 | $12.26 | $21.59 | 7,260 | — | — |
| 2005-11-30 | $12.15 | $21.41 | 6,534 | — | — |
| 2005-11-29 | $12.15 | $21.30 | 3,449 | — | — |
| 2005-11-28 | $12.04 | $21.11 | 37,389 | — | — |
| 2005-11-25 | $11.85 | $20.76 | 363 | — | — |
| 2005-11-23 | $11.96 | $20.96 | 12,705 | — | — |
| 2005-11-22 | $11.72 | $20.54 | 25,955 | — | — |
| 2005-11-21 | $11.57 | $20.28 | 545 | — | — |
| 2005-11-18 | $11.67 | $20.46 | 363 | — | — |
| 2005-11-17 | $11.78 | $20.65 | 0 | — | — |
| 2005-11-16 | $11.78 | $20.65 | 1,089 | — | — |
| 2005-11-15 | $11.83 | $20.74 | 182 | — | — |
| 2005-11-14 | $11.57 | $20.28 | 4,356 | — | — |
| 2005-11-11 | $12.00 | $21.03 | 9,801 | — | — |
| 2005-11-10 | $12.11 | $21.23 | 4,901 | — | — |
| 2005-11-09 | $11.60 | $20.33 | 3,086 | — | — |
| 2005-11-08 | $11.27 | $19.76 | 2,360 | — | — |
| 2005-11-07 | $11.02 | $19.31 | 0 | — | — |
| 2005-11-04 | $11.02 | $19.31 | 1,452 | — | — |
| 2005-11-03 | $10.94 | $19.18 | 3,086 | — | — |
| 2005-11-02 | $10.99 | $19.27 | 1,452 | — | — |
| 2005-11-01 | $10.93 | $19.16 | 8,349 | — | — |
| 2005-10-31 | $11.02 | $19.31 | 363 | — | — |
| 2005-10-28 | $11.15 | $19.55 | 0 | — | — |
| 2005-10-27 | $11.15 | $19.55 | 5,445 | — | — |
| 2005-10-26 | $11.13 | $19.52 | 4,901 | — | — |
| 2005-10-25 | $11.60 | $20.33 | 6,353 | — | — |
| 2005-10-24 | $11.21 | $19.64 | 908 | — | — |
| 2005-10-21 | $11.57 | $20.28 | 0 | — | — |
| 2005-10-20 | $11.57 | $20.28 | 2,178 | — | — |
| 2005-10-19 | $11.60 | $20.34 | 9,438 | — | — |
| 2005-10-18 | $11.46 | $20.09 | 545 | — | — |
| 2005-10-17 | $11.67 | $20.46 | 3,449 | — | — |
| 2005-10-14 | $11.02 | $19.31 | 0 | — | — |
| 2005-10-13 | $11.02 | $19.31 | 2,904 | — | — |
| 2005-10-12 | $11.16 | $19.56 | 1,089 | — | — |
| 2005-10-11 | $11.07 | $19.41 | 908 | — | — |
| 2005-10-10 | $11.29 | $19.80 | 545 | — | — |
| 2005-10-07 | $11.29 | $19.80 | 5,808 | — | — |
| 2005-10-06 | $11.58 | $20.29 | 908 | — | — |
| 2005-10-05 | $11.81 | $20.70 | 1,089 | — | — |
| 2005-10-04 | $11.58 | $20.29 | 363 | — | — |
| 2005-10-03 | $11.66 | $20.43 | 5,264 | — | — |
| 2005-09-30 | $11.57 | $20.28 | 0 | — | — |
| 2005-09-29 | $11.57 | $20.28 | 1,997 | — | — |
| 2005-09-28 | $11.74 | $20.57 | 7,260 | — | — |
| 2005-09-27 | $11.74 | $20.57 | 39,386 | — | — |
| 2005-09-26 | $11.71 | $20.52 | 2,541 | — | — |
| 2005-09-23 | $11.85 | $20.76 | 0 | — | — |
| 2005-09-22 | $11.85 | $20.76 | 1,815 | — | — |
| 2005-09-21 | $11.74 | $20.58 | 908 | — | — |
| 2005-09-20 | $11.74 | $20.57 | 908 | — | — |
| 2005-09-19 | $11.98 | $21.00 | 17,606 | — | — |
| 2005-09-16 | $11.76 | $20.62 | 3,267 | — | — |
| 2005-09-15 | $11.90 | $20.86 | 19,058 | — | — |
| 2005-09-14 | $11.69 | $20.49 | 726 | — | — |
| 2005-09-13 | $11.23 | $19.68 | 0 | — | — |
| 2005-09-12 | $11.23 | $19.68 | 0 | — | — |
| 2005-09-09 | $11.23 | $19.68 | 1,997 | — | — |
| 2005-09-08 | $11.30 | $19.81 | 363 | — | — |
| 2005-09-07 | $11.64 | $20.41 | 5,082 | — | — |
| 2005-09-06 | $11.68 | $20.47 | 182 | — | — |
| 2005-09-02 | $11.66 | $20.43 | 1,271 | — | — |
| 2005-09-01 | $11.25 | $19.72 | 182 | — | — |
| 2005-08-31 | $11.69 | $20.49 | 363 | — | — |
| 2005-08-30 | $11.66 | $20.35 | 1,452 | — | — |
| 2005-08-29 | $11.29 | $19.70 | 363 | — | — |
| 2005-08-26 | $10.94 | $19.08 | 363 | — | — |
| 2005-08-25 | $11.66 | $20.35 | 0 | — | — |
| 2005-08-24 | $11.66 | $20.35 | 0 | — | — |
| 2005-08-23 | $11.66 | $20.35 | 3,812 | — | — |
| 2005-08-22 | $11.57 | $20.18 | 1,634 | — | — |
| 2005-08-19 | $11.14 | $19.43 | 908 | — | — |
| 2005-08-18 | $11.02 | $19.22 | 1,634 | — | — |
| 2005-08-17 | $10.96 | $19.12 | 182 | — | — |
| 2005-08-16 | $11.20 | $19.53 | 182 | — | — |
| 2005-08-15 | $10.75 | $18.76 | 908 | — | — |
| 2005-08-12 | $11.44 | $19.95 | 6,897 | — | — |
| 2005-08-11 | $11.59 | $20.21 | 545 | — | — |
| 2005-08-10 | $11.82 | $20.63 | 0 | — | — |
| 2005-08-09 | $11.82 | $20.63 | 1,271 | — | — |
| 2005-08-08 | $11.90 | $20.75 | 545 | — | — |
| 2005-08-05 | $11.85 | $20.67 | 6,171 | — | — |
| 2005-08-04 | $11.05 | $19.27 | 1,815 | — | — |
| 2005-08-03 | $11.02 | $19.23 | 1,271 | — | — |
| 2005-08-02 | $11.13 | $19.42 | 1,997 | — | — |
| 2005-08-01 | $11.07 | $19.31 | 4,538 | — | — |
| 2005-07-29 | $11.56 | $20.16 | 3,449 | — | — |
| 2005-07-28 | $11.90 | $20.75 | 6,353 | — | — |
| 2005-07-27 | $11.90 | $20.76 | 182 | — | — |
| 2005-07-26 | $11.88 | $20.73 | 38,660 | — | — |
| 2005-07-25 | $12.10 | $21.12 | 25,773 | — | — |
| 2005-07-22 | $11.02 | $19.22 | 1,634 | — | — |
| 2005-07-21 | $10.88 | $18.98 | 4,175 | — | — |
| 2005-07-20 | $10.74 | $18.74 | 4,538 | — | — |
| 2005-07-19 | $10.46 | $18.24 | 1,452 | — | — |
| 2005-07-18 | $10.46 | $18.25 | 31,581 | — | — |
| 2005-07-15 | $10.11 | $17.64 | 0 | — | — |
| 2005-07-14 | $10.11 | $17.64 | 0 | — | — |
| 2005-07-13 | $10.11 | $17.64 | 908 | — | — |
| 2005-07-12 | $10.14 | $17.69 | 19,058 | — | — |
| 2005-07-11 | $10.01 | $17.45 | 0 | — | — |
| 2005-07-08 | $10.01 | $17.45 | 908 | — | — |
| 2005-07-07 | $10.33 | $18.02 | 0 | — | — |
| 2005-07-06 | $10.33 | $18.02 | 1,452 | — | — |
| 2005-07-05 | $10.14 | $17.69 | 545 | — | — |
| 2005-07-01 | $10.45 | $18.23 | 545 | — | — |
| 2005-06-30 | $10.28 | $17.93 | 0 | — | — |
| 2005-06-29 | $10.28 | $17.93 | 3,449 | — | — |
| 2005-06-28 | $9.97 | $17.40 | 1,089 | — | — |
| 2005-06-27 | $9.78 | $17.06 | 726 | — | — |
| 2005-06-24 | $9.83 | $17.16 | 0 | — | — |
| 2005-06-23 | $9.83 | $17.16 | 0 | — | — |
| 2005-06-22 | $9.83 | $17.16 | 18,332 | — | — |
| 2005-06-21 | $9.78 | $17.06 | 3,449 | — | — |
| 2005-06-20 | $9.79 | $17.08 | 1,997 | — | — |
| 2005-06-17 | $9.71 | $16.95 | 0 | — | — |
| 2005-06-16 | $9.71 | $16.95 | 182 | — | — |
| 2005-06-15 | $9.78 | $17.06 | 1,452 | — | — |
| 2005-06-14 | $9.78 | $17.06 | 0 | — | — |
| 2005-06-13 | $9.78 | $17.06 | 363 | — | — |
| 2005-06-10 | $9.78 | $17.06 | 0 | — | — |
| 2005-06-09 | $9.78 | $17.06 | 1,089 | — | — |
| 2005-06-08 | $9.79 | $17.07 | 4,175 | — | — |
| 2005-06-07 | $9.92 | $17.30 | 0 | — | — |
| 2005-06-06 | $9.92 | $17.30 | 363 | — | — |
| 2005-06-03 | $9.64 | $16.82 | 0 | — | — |
| 2005-06-02 | $9.64 | $16.82 | 0 | — | — |
| 2005-06-01 | $9.64 | $16.82 | 545 | — | — |
| 2005-05-31 | $10.06 | $17.44 | 0 | — | — |
| 2005-05-27 | $10.06 | $17.44 | 0 | — | — |
| 2005-05-26 | $10.06 | $17.44 | 0 | — | — |
| 2005-05-25 | $10.06 | $17.44 | 0 | — | — |
| 2005-05-24 | $10.06 | $17.44 | 363 | — | — |
| 2005-05-23 | $10.03 | $17.41 | 8,349 | — | — |
| 2005-05-20 | $10.06 | $17.44 | 726 | — | — |
| 2005-05-19 | $10.06 | $17.45 | 2,360 | — | — |
| 2005-05-18 | $9.90 | $17.18 | 0 | — | — |
| 2005-05-17 | $9.90 | $17.18 | 4,901 | — | — |
| 2005-05-16 | $10.14 | $17.59 | 3,449 | — | — |
| 2005-05-13 | $10.26 | $17.81 | 20,691 | — | — |
| 2005-05-12 | $9.77 | $16.96 | 8,168 | — | — |
| 2005-05-11 | $9.59 | $16.63 | 8,168 | — | — |
| 2005-05-10 | $9.64 | $16.73 | 2,904 | — | — |
| 2005-05-09 | $9.64 | $16.73 | 1,452 | — | — |
| 2005-05-06 | $9.59 | $16.63 | 1,815 | — | — |
| 2005-05-05 | $9.61 | $16.68 | 545 | — | — |
| 2005-05-04 | $9.64 | $16.73 | 1,997 | — | — |
| 2005-05-03 | $9.58 | $16.62 | 1,452 | — | — |
| 2005-05-02 | $9.63 | $16.71 | 363 | — | — |
| 2005-04-29 | $9.58 | $16.62 | 0 | — | — |
| 2005-04-28 | $9.58 | $16.62 | 545 | — | — |
| 2005-04-27 | $9.87 | $17.12 | 21,054 | — | — |
| 2005-04-26 | $9.61 | $16.68 | 1,815 | — | — |
| 2005-04-25 | $9.52 | $16.51 | 0 | — | — |
| 2005-04-22 | $9.52 | $16.51 | 363 | — | — |
| 2005-04-21 | $9.54 | $16.55 | 0 | — | — |
| 2005-04-20 | $9.54 | $16.55 | 4,175 | — | — |
| 2005-04-19 | $9.64 | $16.73 | 3,449 | — | — |
| 2005-04-18 | $9.72 | $16.87 | 1,634 | — | — |
| 2005-04-15 | $9.72 | $16.87 | 363 | — | — |
| 2005-04-14 | $9.72 | $16.87 | 0 | — | — |
| 2005-04-13 | $9.72 | $16.87 | 0 | — | — |
| 2005-04-12 | $9.72 | $16.87 | 2,178 | — | — |
| 2005-04-11 | $9.72 | $16.87 | 0 | — | — |
| 2005-04-08 | $9.72 | $16.87 | 0 | — | — |
| 2005-04-07 | $9.72 | $16.87 | 12,524 | — | — |
| 2005-04-06 | $9.81 | $17.01 | 1,997 | — | — |
| 2005-04-05 | $9.81 | $17.01 | 0 | — | — |
| 2005-04-04 | $9.81 | $17.01 | 0 | — | — |
| 2005-04-01 | $9.81 | $17.01 | 4,175 | — | — |
| 2005-03-31 | $9.81 | $17.01 | 2,723 | — | — |
| 2005-03-30 | $9.78 | $16.97 | 0 | — | — |
| 2005-03-29 | $9.78 | $16.97 | 726 | — | — |
| 2005-03-28 | $9.86 | $17.11 | 0 | — | — |
| 2005-03-24 | $9.86 | $17.11 | 0 | — | — |
| 2005-03-23 | $9.86 | $17.11 | 13,613 | — | — |
| 2005-03-22 | $10.03 | $17.40 | 2,178 | — | — |
| 2005-03-21 | $10.13 | $17.58 | 0 | — | — |
| 2005-03-18 | $10.13 | $17.58 | 0 | — | — |
| 2005-03-17 | $10.13 | $17.58 | 0 | — | — |
| 2005-03-16 | $10.13 | $17.58 | 3,449 | — | — |
| 2005-03-15 | $10.14 | $17.59 | 545 | — | — |
| 2005-03-14 | $10.08 | $17.49 | 80,768 | — | — |
| 2005-03-11 | $10.30 | $17.87 | 10,527 | — | — |
| 2005-03-10 | $10.19 | $17.68 | 363 | — | — |
| 2005-03-09 | $10.47 | $18.16 | 3,449 | — | — |
| 2005-03-08 | $10.56 | $18.31 | 0 | — | — |
| 2005-03-07 | $10.56 | $18.31 | 2,360 | — | — |
| 2005-03-04 | $10.53 | $18.28 | 1,271 | — | — |
| 2005-03-03 | $10.82 | $18.77 | 14,520 | — | — |
| 2005-03-02 | $11.65 | $20.22 | 13,976 | — | — |
| 2005-03-01 | $11.43 | $19.83 | 7,986 | — | — |
| 2005-02-28 | $11.05 | $19.07 | 5,590 | — | — |
| 2005-02-25 | $10.85 | $18.73 | 13,576 | — | — |
| 2005-02-24 | $10.32 | $17.82 | 2,995 | — | — |
| 2005-02-23 | $10.32 | $17.81 | 4,991 | — | — |
| 2005-02-22 | $10.01 | $17.28 | 2,196 | — | — |
| 2005-02-18 | $10.05 | $17.35 | 2,795 | — | — |
| 2005-02-17 | $10.02 | $17.30 | 9,783 | — | — |
| 2005-02-16 | $10.01 | $17.28 | 0 | — | — |
| 2005-02-15 | $10.01 | $17.28 | 0 | — | — |
| 2005-02-14 | $10.01 | $17.28 | 0 | — | — |
| 2005-02-11 | $10.01 | $17.28 | 5,191 | — | — |
| 2005-02-10 | $10.01 | $17.28 | 0 | — | — |
| 2005-02-09 | $10.01 | $17.28 | 998 | — | — |
| 2005-02-08 | $10.02 | $17.29 | 2,595 | — | — |
| 2005-02-07 | $10.01 | $17.28 | 0 | — | — |
| 2005-02-04 | $10.01 | $17.28 | 2,396 | — | — |
| 2005-02-03 | $10.01 | $17.28 | 1,398 | — | — |
| 2005-02-02 | $10.02 | $17.29 | 2,396 | — | — |
| 2005-02-01 | $10.00 | $17.27 | 1,597 | — | — |
| 2005-01-31 | $10.24 | $17.67 | 998 | — | — |
| 2005-01-28 | $9.97 | $17.21 | 5,391 | — | — |
| 2005-01-27 | $10.14 | $17.51 | 7,187 | — | — |
| 2005-01-26 | $10.02 | $17.29 | 0 | — | — |
| 2005-01-25 | $10.02 | $17.29 | 7,986 | — | — |
| 2005-01-24 | $10.14 | $17.51 | 3,194 | — | — |
| 2005-01-21 | $10.02 | $17.30 | 8,186 | — | — |
| 2005-01-20 | $10.00 | $17.27 | 0 | — | — |
| 2005-01-19 | $10.00 | $17.27 | 5,191 | — | — |
| 2005-01-18 | $9.87 | $17.04 | 32,343 | — | — |
| 2005-01-14 | $9.63 | $16.63 | 4,991 | — | — |
| 2005-01-13 | $9.53 | $16.45 | 399 | — | — |
| 2005-01-12 | $9.64 | $16.64 | 12,378 | — | — |
| 2005-01-11 | $9.62 | $16.60 | 11,380 | — | — |
| 2005-01-10 | $9.70 | $16.75 | 1,997 | — | — |
| 2005-01-07 | $9.71 | $16.77 | 0 | — | — |
| 2005-01-06 | $9.71 | $16.77 | 1,198 | — | — |
| 2005-01-05 | $9.62 | $16.60 | 599 | — | — |
| 2005-01-04 | $9.64 | $16.64 | 1,198 | — | — |
| 2005-01-03 | $9.57 | $16.51 | 3,793 | — | — |