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 2026-09-02
- 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 | $12.06 | $12.06 | 256 | — | — |
| 2005-12-29 | $12.06 | $12.06 | 800 | — | — |
| 2005-12-28 | $13.05 | $13.05 | 1,678 | — | — |
| 2005-12-27 | $12.69 | $12.69 | 1,622 | — | — |
| 2005-12-23 | $12.60 | $12.60 | 0 | — | — |
| 2005-12-22 | $12.60 | $12.60 | 3,467 | — | — |
| 2005-12-21 | $12.42 | $12.42 | 533 | — | — |
| 2005-12-20 | $12.51 | $12.51 | 1,789 | — | — |
| 2005-12-19 | $13.05 | $13.05 | 1,333 | — | — |
| 2005-12-16 | $12.78 | $12.78 | 378 | — | — |
| 2005-12-15 | $13.05 | $13.05 | 1,911 | — | — |
| 2005-12-14 | $12.87 | $12.87 | 5,878 | — | — |
| 2005-12-13 | $11.79 | $11.79 | 3,344 | — | — |
| 2005-12-12 | $11.25 | $11.25 | 44 | — | — |
| 2005-12-09 | $11.25 | $11.25 | 0 | — | — |
| 2005-12-08 | $11.25 | $11.25 | 11 | — | — |
| 2005-12-07 | $10.53 | $10.53 | 56 | — | — |
| 2005-12-06 | $10.53 | $10.53 | 500 | — | — |
| 2005-12-05 | $10.89 | $10.89 | 67 | — | — |
| 2005-12-02 | $10.89 | $10.89 | 122 | — | — |
| 2005-12-01 | $10.80 | $10.80 | 0 | — | — |
| 2005-11-30 | $10.80 | $10.80 | 178 | — | — |
| 2005-11-29 | $10.53 | $10.53 | 0 | — | — |
| 2005-11-28 | $10.53 | $10.53 | 833 | — | — |
| 2005-11-25 | $10.89 | $10.89 | 0 | — | — |
| 2005-11-23 | $10.89 | $10.89 | 656 | — | — |
| 2005-11-22 | $10.98 | $10.98 | 89 | — | — |
| 2005-11-21 | $10.89 | $10.89 | 44 | — | — |
| 2005-11-18 | $11.70 | $11.70 | 0 | — | — |
| 2005-11-17 | $11.70 | $11.70 | 811 | — | — |
| 2005-11-16 | $11.25 | $11.25 | 44 | — | — |
| 2005-11-15 | $11.07 | $11.07 | 1,000 | — | — |
| 2005-11-14 | $11.88 | $11.88 | 0 | — | — |
| 2005-11-11 | $11.88 | $11.88 | 0 | — | — |
| 2005-11-10 | $11.88 | $11.88 | 0 | — | — |
| 2005-11-09 | $11.88 | $11.88 | 4,089 | — | — |
| 2005-11-08 | $11.61 | $11.61 | 711 | — | — |
| 2005-11-07 | $11.07 | $11.07 | 222 | — | — |
| 2005-11-04 | $11.52 | $11.52 | 289 | — | — |
| 2005-11-03 | $11.25 | $11.25 | 56 | — | — |
| 2005-11-02 | $11.25 | $11.25 | 689 | — | — |
| 2005-11-01 | $10.62 | $10.62 | 433 | — | — |
| 2005-10-31 | $11.52 | $11.52 | 0 | — | — |
| 2005-10-28 | $11.52 | $11.52 | 300 | — | — |
| 2005-10-27 | $11.52 | $11.52 | 1,122 | — | — |
| 2005-10-26 | $11.25 | $11.25 | 0 | — | — |
| 2005-10-25 | $11.25 | $11.25 | 167 | — | — |
| 2005-10-24 | $11.25 | $11.25 | 1,567 | — | — |
| 2005-10-21 | $11.25 | $11.25 | 0 | — | — |
| 2005-10-20 | $11.25 | $11.25 | 0 | — | — |
| 2005-10-19 | $11.25 | $11.25 | 4,778 | — | — |
| 2005-10-18 | $10.53 | $10.53 | 0 | — | — |
| 2005-10-17 | $10.53 | $10.53 | 0 | — | — |
| 2005-10-14 | $10.53 | $10.53 | 222 | — | — |
| 2005-10-13 | $11.43 | $11.43 | 3,222 | — | — |
| 2005-10-12 | $10.35 | $10.35 | 1,078 | — | — |
| 2005-10-11 | $10.44 | $10.44 | 111 | — | — |
| 2005-10-10 | $11.16 | $11.16 | 0 | — | — |
| 2005-10-07 | $11.16 | $11.16 | 0 | — | — |
| 2005-10-06 | $11.16 | $11.16 | 0 | — | — |
| 2005-10-05 | $11.16 | $11.16 | 0 | — | — |
| 2005-10-04 | $11.16 | $11.16 | 0 | — | — |
| 2005-10-03 | $11.16 | $11.16 | 0 | — | — |
| 2005-09-30 | $11.16 | $11.16 | 611 | — | — |
| 2005-09-29 | $10.71 | $10.71 | 300 | — | — |
| 2005-09-28 | $10.71 | $10.71 | 44 | — | — |
| 2005-09-27 | $11.43 | $11.43 | 22 | — | — |
| 2005-09-26 | $11.43 | $11.43 | 122 | — | — |
| 2005-09-23 | $10.80 | $10.80 | 289 | — | — |
| 2005-09-22 | $10.89 | $10.89 | 133 | — | — |
| 2005-09-21 | $11.07 | $11.07 | 0 | — | — |
| 2005-09-20 | $11.07 | $11.07 | 567 | — | — |
| 2005-09-19 | $10.98 | $10.98 | 433 | — | — |
| 2005-09-16 | $11.07 | $11.07 | 67 | — | — |
| 2005-09-15 | $11.52 | $11.52 | 2,378 | — | — |
| 2005-09-14 | $11.25 | $11.25 | 333 | — | — |
| 2005-09-13 | $11.25 | $11.25 | 3,589 | — | — |
| 2005-09-12 | $11.25 | $11.25 | 1,333 | — | — |
| 2005-09-09 | $10.62 | $10.62 | 1,089 | — | — |
| 2005-09-08 | $10.71 | $10.71 | 156 | — | — |
| 2005-09-07 | $10.71 | $10.71 | 0 | — | — |
| 2005-09-06 | $10.71 | $10.71 | 1,411 | — | — |
| 2005-09-02 | $10.89 | $10.89 | 122 | — | — |
| 2005-09-01 | $11.25 | $11.25 | 133 | — | — |
| 2005-08-31 | $11.70 | $11.70 | 600 | — | — |
| 2005-08-30 | $10.80 | $10.80 | 889 | — | — |
| 2005-08-29 | $10.98 | $10.98 | 0 | — | — |
| 2005-08-26 | $10.98 | $10.98 | 333 | — | — |
| 2005-08-25 | $10.89 | $10.89 | 778 | — | — |
| 2005-08-24 | $11.25 | $11.25 | 0 | — | — |
| 2005-08-23 | $11.25 | $11.25 | 267 | — | — |
| 2005-08-22 | $11.07 | $11.07 | 122 | — | — |
| 2005-08-19 | $11.70 | $11.70 | 0 | — | — |
| 2005-08-18 | $11.70 | $11.70 | 0 | — | — |
| 2005-08-17 | $11.70 | $11.70 | 0 | — | — |
| 2005-08-16 | $11.70 | $11.70 | 233 | — | — |
| 2005-08-15 | $11.97 | $11.97 | 344 | — | — |
| 2005-08-12 | $11.70 | $11.70 | 0 | — | — |
| 2005-08-11 | $11.70 | $11.70 | 478 | — | — |
| 2005-08-10 | $11.79 | $11.79 | 233 | — | — |
| 2005-08-09 | $11.16 | $11.16 | 367 | — | — |
| 2005-08-08 | $10.98 | $10.98 | 578 | — | — |
| 2005-08-05 | $11.34 | $11.34 | 278 | — | — |
| 2005-08-04 | $11.16 | $11.16 | 0 | — | — |
| 2005-08-03 | $11.16 | $11.16 | 44 | — | — |
| 2005-08-02 | $11.43 | $11.43 | 89 | — | — |
| 2005-08-01 | $11.61 | $11.61 | 1,433 | — | — |
| 2005-07-29 | $11.88 | $11.88 | 22 | — | — |
| 2005-07-28 | $11.34 | $11.34 | 411 | — | — |
| 2005-07-27 | $11.43 | $11.43 | 389 | — | — |
| 2005-07-26 | $11.34 | $11.34 | 833 | — | — |
| 2005-07-25 | $11.97 | $11.97 | 978 | — | — |
| 2005-07-22 | $11.34 | $11.34 | 133 | — | — |
| 2005-07-21 | $10.89 | $10.89 | 1,889 | — | — |
| 2005-07-20 | $11.25 | $11.25 | 144 | — | — |
| 2005-07-19 | $11.25 | $11.25 | 22 | — | — |
| 2005-07-18 | $11.25 | $11.25 | 1,300 | — | — |
| 2005-07-15 | $11.61 | $11.61 | 100 | — | — |
| 2005-07-14 | $11.97 | $11.97 | 0 | — | — |
| 2005-07-13 | $11.97 | $11.97 | 22 | — | — |
| 2005-07-12 | $11.52 | $11.52 | 89 | — | — |
| 2005-07-11 | $11.34 | $11.34 | 356 | — | — |
| 2005-07-08 | $11.25 | $11.25 | 100 | — | — |
| 2005-07-07 | $11.25 | $11.25 | 3,767 | — | — |
| 2005-07-06 | $11.70 | $11.70 | 200 | — | — |
| 2005-07-05 | $11.61 | $11.61 | 0 | — | — |
| 2005-07-01 | $11.61 | $11.61 | 44 | — | — |
| 2005-06-30 | $12.06 | $12.06 | 411 | — | — |
| 2005-06-29 | $11.79 | $11.79 | 144 | — | — |
| 2005-06-28 | $11.70 | $11.70 | 11 | — | — |
| 2005-06-27 | $12.15 | $12.15 | 889 | — | — |
| 2005-06-24 | $11.70 | $11.70 | 56 | — | — |
| 2005-06-23 | $11.61 | $11.61 | 1,133 | — | — |
| 2005-06-22 | $11.43 | $11.43 | 111 | — | — |
| 2005-06-21 | $11.43 | $11.43 | 4,144 | — | — |
| 2005-06-20 | $11.34 | $11.34 | 56 | — | — |
| 2005-06-17 | $11.43 | $11.43 | 956 | — | — |
| 2005-06-16 | $11.61 | $11.61 | 0 | — | — |
| 2005-06-15 | $11.61 | $11.61 | 11 | — | — |
| 2005-06-14 | $11.61 | $11.61 | 511 | — | — |
| 2005-06-13 | $11.79 | $11.79 | 144 | — | — |
| 2005-06-10 | $11.61 | $11.61 | 111 | — | — |
| 2005-06-09 | $11.79 | $11.79 | 3,711 | — | — |
| 2005-06-08 | $11.25 | $11.25 | 0 | — | — |
| 2005-06-07 | $11.25 | $11.25 | 622 | — | — |
| 2005-06-06 | $11.43 | $11.43 | 56 | — | — |
| 2005-06-03 | $11.70 | $11.70 | 1,278 | — | — |
| 2005-06-02 | $11.52 | $11.52 | 889 | — | — |
| 2005-06-01 | $11.61 | $11.61 | 867 | — | — |
| 2005-05-31 | $11.79 | $11.79 | 856 | — | — |
| 2005-05-27 | $11.16 | $11.16 | 11 | — | — |
| 2005-05-26 | $11.16 | $11.16 | 900 | — | — |
| 2005-05-25 | $11.25 | $11.25 | 11,311 | — | — |
| 2005-05-24 | $11.16 | $11.16 | 3,678 | — | — |
| 2005-05-23 | $11.97 | $11.97 | 200 | — | — |
| 2005-05-20 | $12.15 | $12.15 | 1,189 | — | — |
| 2005-05-19 | $11.43 | $11.43 | 3,356 | — | — |
| 2005-05-18 | $11.61 | $11.61 | 567 | — | — |
| 2005-05-17 | $11.70 | $11.70 | 344 | — | — |
| 2005-05-16 | $11.79 | $11.79 | 4,122 | — | — |
| 2005-05-13 | $11.07 | $11.07 | 1,778 | — | — |
| 2005-05-12 | $11.43 | $11.43 | 900 | — | — |
| 2005-05-11 | $11.79 | $11.79 | 1,744 | — | — |
| 2005-05-10 | $11.70 | $11.70 | 1,222 | — | — |
| 2005-05-09 | $11.70 | $11.70 | 1,489 | — | — |
| 2005-05-06 | $11.61 | $11.61 | 0 | — | — |
| 2005-05-05 | $11.61 | $11.61 | 178 | — | — |
| 2005-05-04 | $11.52 | $11.52 | 2,656 | — | — |
| 2005-05-03 | $11.52 | $11.52 | 7,000 | — | — |
| 2005-05-02 | $11.34 | $11.34 | 989 | — | — |
| 2005-04-29 | $11.52 | $11.52 | 311 | — | — |
| 2005-04-28 | $11.70 | $11.70 | 2,400 | — | — |
| 2005-04-27 | $11.70 | $11.70 | 2,778 | — | — |
| 2005-04-26 | $11.70 | $11.70 | 2,300 | — | — |
| 2005-04-25 | $12.15 | $12.15 | 0 | — | — |
| 2005-04-22 | $12.15 | $12.15 | 489 | — | — |
| 2005-04-21 | $12.15 | $12.15 | 1,522 | — | — |
| 2005-04-20 | $11.70 | $11.70 | 3,611 | — | — |
| 2005-04-19 | $11.70 | $11.70 | 4,422 | — | — |
| 2005-04-18 | $11.70 | $11.70 | 4,711 | — | — |
| 2005-04-15 | $12.06 | $12.06 | 2,511 | — | — |
| 2005-04-14 | $12.42 | $12.42 | 6,067 | — | — |
| 2005-04-13 | $12.33 | $12.33 | 2,811 | — | — |
| 2005-04-12 | $12.33 | $12.33 | 2,056 | — | — |
| 2005-04-11 | $12.60 | $12.60 | 2,322 | — | — |
| 2005-04-08 | $12.87 | $12.87 | 333 | — | — |
| 2005-04-07 | $12.78 | $12.78 | 678 | — | — |
| 2005-04-06 | $12.78 | $12.78 | 744 | — | — |
| 2005-04-05 | $12.60 | $12.60 | 2,944 | — | — |
| 2005-04-04 | $12.60 | $12.60 | 11 | — | — |
| 2005-04-01 | $12.87 | $12.87 | 456 | — | — |
| 2005-03-31 | $13.05 | $13.05 | 811 | — | — |
| 2005-03-30 | $12.69 | $12.69 | 111 | — | — |
| 2005-03-29 | $12.69 | $12.69 | 1,200 | — | — |
| 2005-03-28 | $13.32 | $13.32 | 0 | — | — |
| 2005-03-24 | $13.32 | $13.32 | 1,744 | — | — |
| 2005-03-23 | $12.60 | $12.60 | 3,889 | — | — |
| 2005-03-22 | $12.78 | $12.78 | 1,067 | — | — |
| 2005-03-21 | $13.14 | $13.14 | 1,511 | — | — |
| 2005-03-18 | $12.78 | $12.78 | 1,144 | — | — |
| 2005-03-17 | $13.05 | $13.05 | 278 | — | — |
| 2005-03-16 | $13.41 | $13.41 | 433 | — | — |
| 2005-03-15 | $13.41 | $13.41 | 1,533 | — | — |
| 2005-03-14 | $14.04 | $14.04 | 3,700 | — | — |
| 2005-03-11 | $14.04 | $14.04 | 15,878 | — | — |
| 2005-03-10 | $13.32 | $13.32 | 1,244 | — | — |
| 2005-03-09 | $13.50 | $13.50 | 2,289 | — | — |
| 2005-03-08 | $13.95 | $13.95 | 13,011 | — | — |
| 2005-03-07 | $13.68 | $13.68 | 4,178 | — | — |
| 2005-03-04 | $13.14 | $13.14 | 2,767 | — | — |
| 2005-03-03 | $13.23 | $13.23 | 1,044 | — | — |
| 2005-03-02 | $13.41 | $13.41 | 2,756 | — | — |
| 2005-03-01 | $13.05 | $13.05 | 1,056 | — | — |
| 2005-02-28 | $13.14 | $13.14 | 278 | — | — |
| 2005-02-25 | $13.23 | $13.23 | 2,078 | — | — |
| 2005-02-24 | $13.23 | $13.23 | 2,933 | — | — |
| 2005-02-23 | $13.50 | $13.50 | 9,411 | — | — |
| 2005-02-22 | $12.78 | $12.78 | 7,522 | — | — |
| 2005-02-18 | $12.96 | $12.96 | 100 | — | — |
| 2005-02-17 | $12.78 | $12.78 | 2,478 | — | — |
| 2005-02-16 | $12.96 | $12.96 | 2,156 | — | — |
| 2005-02-15 | $13.41 | $13.41 | 4,633 | — | — |
| 2005-02-14 | $13.05 | $13.05 | 456 | — | — |
| 2005-02-11 | $13.41 | $13.41 | 4,589 | — | — |
| 2005-02-10 | $13.23 | $13.23 | 15,856 | — | — |
| 2005-02-09 | $12.78 | $12.78 | 733 | — | — |
| 2005-02-08 | $12.69 | $12.69 | 3,767 | — | — |
| 2005-02-07 | $12.60 | $12.60 | 2,533 | — | — |
| 2005-02-04 | $13.05 | $13.05 | 3,733 | — | — |
| 2005-02-03 | $13.14 | $13.14 | 700 | — | — |
| 2005-02-02 | $13.41 | $13.41 | 956 | — | — |
| 2005-02-01 | $13.32 | $13.32 | 6,811 | — | — |
| 2005-01-31 | $13.23 | $13.23 | 4,533 | — | — |
| 2005-01-28 | $13.14 | $13.14 | 289 | — | — |
| 2005-01-27 | $13.32 | $13.32 | 2,300 | — | — |
| 2005-01-26 | $12.96 | $12.96 | 2,878 | — | — |
| 2005-01-25 | $13.23 | $13.23 | 8,700 | — | — |
| 2005-01-24 | $13.23 | $13.23 | 3,967 | — | — |
| 2005-01-21 | $13.32 | $13.32 | 6,844 | — | — |
| 2005-01-20 | $12.60 | $12.60 | 6,444 | — | — |
| 2005-01-19 | $12.24 | $12.24 | 10,022 | — | — |
| 2005-01-18 | $12.78 | $12.78 | 844 | — | — |
| 2005-01-14 | $12.87 | $12.87 | 678 | — | — |
| 2005-01-13 | $12.87 | $12.87 | 3,200 | — | — |
| 2005-01-12 | $12.96 | $12.96 | 3,033 | — | — |
| 2005-01-11 | $12.78 | $12.78 | 2,167 | — | — |
| 2005-01-10 | $12.96 | $12.96 | 1,000 | — | — |
| 2005-01-07 | $12.87 | $12.87 | 7,722 | — | — |
| 2005-01-06 | $12.96 | $12.96 | 3,400 | — | — |
| 2005-01-05 | $13.23 | $13.23 | 2,967 | — | — |
| 2005-01-04 | $13.32 | $13.32 | 7,522 | — | — |
| 2005-01-03 | $13.77 | $13.77 | 6,467 | — | — |