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
- 1996-11-18 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 | $14.05 | $15.89 | 6,400 | — | — |
| 2005-12-29 | $14.05 | $15.89 | 6,500 | — | — |
| 2005-12-28 | $14.35 | $16.23 | 700 | — | — |
| 2005-12-27 | $14.30 | $16.17 | 1,500 | — | — |
| 2005-12-23 | $14.30 | $16.17 | 1,600 | — | — |
| 2005-12-22 | $14.00 | $15.83 | 3,300 | — | — |
| 2005-12-21 | $14.40 | $16.28 | 4,400 | — | — |
| 2005-12-20 | $14.35 | $16.23 | 400 | — | — |
| 2005-12-19 | $14.55 | $16.45 | 700 | — | — |
| 2005-12-16 | $14.50 | $16.39 | 1,400 | — | — |
| 2005-12-15 | $14.50 | $16.39 | 900 | — | — |
| 2005-12-14 | $14.65 | $16.56 | 600 | — | — |
| 2005-12-13 | $14.65 | $16.56 | 700 | — | — |
| 2005-12-12 | $15.00 | $16.96 | 800 | — | — |
| 2005-12-09 | $14.70 | $16.62 | 1,700 | — | — |
| 2005-12-08 | $14.65 | $16.56 | 20,300 | — | — |
| 2005-12-07 | $14.45 | $16.34 | 2,600 | — | — |
| 2005-12-06 | $14.60 | $16.51 | 3,400 | — | — |
| 2005-12-05 | $14.65 | $16.56 | 600 | — | — |
| 2005-12-02 | $14.65 | $16.56 | 700 | — | — |
| 2005-12-01 | $13.95 | $15.77 | 700 | — | — |
| 2005-11-30 | $14.20 | $16.06 | 1,100 | — | — |
| 2005-11-29 | $13.80 | $15.60 | 700 | — | — |
| 2005-11-28 | $13.80 | $15.60 | 800 | — | — |
| 2005-11-25 | $14.00 | $15.83 | 1,200 | — | — |
| 2005-11-23 | $14.10 | $15.94 | 400 | — | — |
| 2005-11-22 | $13.95 | $15.77 | 2,000 | — | — |
| 2005-11-21 | $13.40 | $15.15 | 300 | — | — |
| 2005-11-18 | $13.50 | $15.26 | 500 | — | — |
| 2005-11-17 | $13.45 | $15.21 | 1,100 | — | — |
| 2005-11-16 | $13.65 | $15.43 | 700 | — | — |
| 2005-11-15 | $13.85 | $15.66 | 6,100 | — | — |
| 2005-11-14 | $13.80 | $15.60 | 500 | — | — |
| 2005-11-11 | $13.50 | $15.26 | 2,900 | — | — |
| 2005-11-10 | $13.95 | $15.77 | 200 | — | — |
| 2005-11-09 | $13.60 | $15.38 | 500 | — | — |
| 2005-11-08 | $13.70 | $15.49 | 2,000 | — | — |
| 2005-11-07 | $13.70 | $15.49 | 900 | — | — |
| 2005-11-04 | $14.10 | $15.94 | 300 | — | — |
| 2005-11-03 | $14.15 | $16.00 | 200 | — | — |
| 2005-11-02 | $13.55 | $15.32 | 700 | — | — |
| 2005-11-01 | $13.55 | $15.32 | 500 | — | — |
| 2005-10-31 | $13.45 | $15.21 | 1,300 | — | — |
| 2005-10-28 | $13.50 | $15.26 | 6,500 | — | — |
| 2005-10-27 | $13.70 | $15.49 | 200 | — | — |
| 2005-10-26 | $13.70 | $15.49 | 400 | — | — |
| 2005-10-25 | $13.55 | $15.32 | 0 | — | — |
| 2005-10-24 | $13.55 | $15.32 | 900 | — | — |
| 2005-10-21 | $13.65 | $15.43 | 600 | — | — |
| 2005-10-20 | $13.95 | $15.77 | 500 | — | — |
| 2005-10-19 | $13.95 | $15.77 | 900 | — | — |
| 2005-10-18 | $13.85 | $15.66 | 600 | — | — |
| 2005-10-17 | $13.85 | $15.66 | 700 | — | — |
| 2005-10-14 | $13.80 | $15.60 | 200 | — | — |
| 2005-10-13 | $13.85 | $15.66 | 1,500 | — | — |
| 2005-10-12 | $14.20 | $16.06 | 500 | — | — |
| 2005-10-11 | $14.35 | $16.23 | 7,000 | — | — |
| 2005-10-10 | $14.45 | $16.34 | 500 | — | — |
| 2005-10-07 | $14.10 | $15.94 | 500 | — | — |
| 2005-10-06 | $14.75 | $16.68 | 3,100 | — | — |
| 2005-10-05 | $15.00 | $16.96 | 3,000 | — | — |
| 2005-10-04 | $14.55 | $16.45 | 3,700 | — | — |
| 2005-10-03 | $14.55 | $16.45 | 3,800 | — | — |
| 2005-09-30 | $14.85 | $16.79 | 1,200 | — | — |
| 2005-09-29 | $14.85 | $16.79 | 600 | — | — |
| 2005-09-28 | $15.15 | $17.13 | 800 | — | — |
| 2005-09-27 | $15.15 | $17.13 | 900 | — | — |
| 2005-09-26 | $15.25 | $17.24 | 400 | — | — |
| 2005-09-23 | $15.15 | $17.13 | 1,000 | — | — |
| 2005-09-22 | $15.40 | $17.41 | 200 | — | — |
| 2005-09-21 | $15.45 | $17.47 | 500 | — | — |
| 2005-09-20 | $15.45 | $17.47 | 600 | — | — |
| 2005-09-19 | $15.10 | $17.07 | 21,900 | — | — |
| 2005-09-16 | $15.25 | $17.24 | 700 | — | — |
| 2005-09-15 | $15.15 | $17.13 | 300 | — | — |
| 2005-09-14 | $15.15 | $17.13 | 1,200 | — | — |
| 2005-09-13 | $15.15 | $17.13 | 300 | — | — |
| 2005-09-12 | $14.95 | $16.90 | 14,700 | — | — |
| 2005-09-09 | $14.95 | $16.90 | 14,800 | — | — |
| 2005-09-08 | $15.55 | $17.58 | 400 | — | — |
| 2005-09-07 | $15.55 | $17.58 | 400 | — | — |
| 2005-09-06 | $15.55 | $17.58 | 500 | — | — |
| 2005-09-02 | $14.95 | $16.90 | 1,600 | — | — |
| 2005-09-01 | $14.90 | $16.85 | 600 | — | — |
| 2005-08-31 | $14.55 | $16.45 | 300 | — | — |
| 2005-08-30 | $14.50 | $16.39 | 2,000 | — | — |
| 2005-08-29 | $14.40 | $16.28 | 4,100 | — | — |
| 2005-08-26 | $14.60 | $16.51 | 200 | — | — |
| 2005-08-25 | $14.95 | $16.90 | 1,300 | — | — |
| 2005-08-24 | $14.80 | $16.73 | 300 | — | — |
| 2005-08-23 | $15.05 | $17.02 | 1,900 | — | — |
| 2005-08-22 | $15.40 | $17.41 | 2,500 | — | — |
| 2005-08-19 | $13.65 | $15.43 | 700 | — | — |
| 2005-08-18 | $13.65 | $15.43 | 700 | — | — |
| 2005-08-17 | $13.65 | $15.43 | 800 | — | — |
| 2005-08-16 | $14.00 | $15.83 | 0 | — | — |
| 2005-08-15 | $14.00 | $15.83 | 200 | — | — |
| 2005-08-12 | $14.10 | $15.94 | 700 | — | — |
| 2005-08-11 | $14.00 | $15.83 | 0 | — | — |
| 2005-08-10 | $14.00 | $15.83 | 300 | — | — |
| 2005-08-09 | $14.00 | $15.83 | 1,400 | — | — |
| 2005-08-08 | $14.00 | $15.83 | 0 | — | — |
| 2005-08-05 | $14.00 | $15.83 | 17,300 | — | — |
| 2005-08-04 | $14.15 | $16.00 | 600 | — | — |
| 2005-08-03 | $13.85 | $15.66 | 600 | — | — |
| 2005-08-02 | $14.10 | $15.94 | 600 | — | — |
| 2005-08-01 | $13.70 | $15.49 | 200 | — | — |
| 2005-07-29 | $13.95 | $15.77 | 300 | — | — |
| 2005-07-28 | $13.80 | $15.60 | 400 | — | — |
| 2005-07-27 | $13.75 | $15.55 | 400 | — | — |
| 2005-07-26 | $13.80 | $15.60 | 4,400 | — | — |
| 2005-07-25 | $13.75 | $15.55 | 2,300 | — | — |
| 2005-07-22 | $13.85 | $15.66 | 300 | — | — |
| 2005-07-21 | $13.75 | $15.55 | 600 | — | — |
| 2005-07-20 | $13.70 | $15.49 | 400 | — | — |
| 2005-07-19 | $13.75 | $15.55 | 2,200 | — | — |
| 2005-07-18 | $13.90 | $15.72 | 3,200 | — | — |
| 2005-07-15 | $13.90 | $15.72 | 2,200 | — | — |
| 2005-07-14 | $13.95 | $15.77 | 0 | — | — |
| 2005-07-13 | $13.95 | $15.77 | 1,100 | — | — |
| 2005-07-12 | $14.15 | $16.00 | 0 | — | — |
| 2005-07-11 | $14.15 | $16.00 | 3,200 | — | — |
| 2005-07-08 | $13.85 | $15.66 | 0 | — | — |
| 2005-07-07 | $13.85 | $15.66 | 200 | — | — |
| 2005-07-06 | $14.20 | $16.06 | 200 | — | — |
| 2005-07-05 | $14.15 | $16.00 | 200 | — | — |
| 2005-07-01 | $14.35 | $16.23 | 1,300 | — | — |
| 2005-06-30 | $14.30 | $16.17 | 0 | — | — |
| 2005-06-29 | $14.30 | $16.17 | 200 | — | — |
| 2005-06-28 | $14.60 | $16.51 | 300 | — | — |
| 2005-06-27 | $14.60 | $16.51 | 1,300 | — | — |
| 2005-06-24 | $14.60 | $16.51 | 0 | — | — |
| 2005-06-23 | $14.50 | $16.39 | 0 | — | — |
| 2005-06-22 | $14.50 | $16.39 | 600 | — | — |
| 2005-06-21 | $14.30 | $16.17 | 0 | — | — |
| 2005-06-20 | $14.30 | $16.17 | 26,000 | — | — |
| 2005-06-17 | $14.65 | $16.56 | 1,300 | — | — |
| 2005-06-16 | $14.05 | $15.89 | 0 | — | — |
| 2005-06-15 | $14.05 | $15.89 | 200 | — | — |
| 2005-06-14 | $13.80 | $15.60 | 0 | — | — |
| 2005-06-13 | $13.80 | $15.60 | 2,200 | — | — |
| 2005-06-10 | $14.00 | $15.83 | 0 | — | — |
| 2005-06-09 | $14.00 | $15.83 | 200 | — | — |
| 2005-06-08 | $14.35 | $16.23 | 100 | — | — |
| 2005-06-07 | $14.45 | $16.34 | 300 | — | — |
| 2005-06-06 | $14.25 | $16.11 | 200 | — | — |
| 2005-06-03 | $13.95 | $15.77 | 200 | — | — |
| 2005-06-02 | $13.75 | $15.55 | 700 | — | — |
| 2005-06-01 | $13.80 | $15.60 | 2,900 | — | — |
| 2005-05-31 | $13.65 | $15.43 | 1,600 | — | — |
| 2005-05-27 | $14.15 | $16.00 | 0 | — | — |
| 2005-05-26 | $14.15 | $16.00 | 600 | — | — |
| 2005-05-25 | $14.45 | $16.34 | 1,800 | — | — |
| 2005-05-24 | $14.30 | $16.17 | 500 | — | — |
| 2005-05-23 | $14.35 | $16.23 | 200 | — | — |
| 2005-05-20 | $14.25 | $16.11 | 600 | — | — |
| 2005-05-19 | $14.40 | $16.28 | 800 | — | — |
| 2005-05-18 | $14.35 | $16.23 | 400 | — | — |
| 2005-05-17 | $14.50 | $16.39 | 300 | — | — |
| 2005-05-16 | $14.30 | $16.17 | 300 | — | — |
| 2005-05-13 | $14.30 | $16.17 | 1,000 | — | — |
| 2005-05-12 | $14.25 | $16.11 | 400 | — | — |
| 2005-05-11 | $14.50 | $16.39 | 200 | — | — |
| 2005-05-10 | $14.15 | $16.00 | 100 | — | — |
| 2005-05-09 | $14.55 | $16.45 | 1,600 | — | — |
| 2005-05-06 | $14.70 | $16.62 | 600 | — | — |
| 2005-05-05 | $14.80 | $16.73 | 0 | — | — |
| 2005-05-04 | $14.80 | $16.73 | 500 | — | — |
| 2005-05-03 | $15.15 | $16.61 | 0 | — | — |
| 2005-05-02 | $15.15 | $16.61 | 800 | — | — |
| 2005-04-29 | $15.20 | $16.67 | 1,200 | — | — |
| 2005-04-28 | $15.50 | $16.99 | 0 | — | — |
| 2005-04-27 | $15.50 | $16.99 | 0 | — | — |
| 2005-04-26 | $15.90 | $17.43 | 0 | — | — |
| 2005-04-25 | $15.90 | $17.43 | 6,300 | — | — |
| 2005-04-22 | $15.85 | $17.38 | 400 | — | — |
| 2005-04-21 | $16.05 | $17.60 | 0 | — | — |
| 2005-04-20 | $16.05 | $17.60 | 0 | — | — |
| 2005-04-19 | $16.05 | $17.60 | 0 | — | — |
| 2005-04-18 | $16.05 | $17.60 | 0 | — | — |
| 2005-04-15 | $16.40 | $17.98 | 0 | — | — |
| 2005-04-14 | $16.40 | $17.98 | 0 | — | — |
| 2005-04-13 | $16.40 | $17.98 | 500 | — | — |
| 2005-04-12 | $16.20 | $17.76 | 500 | — | — |
| 2005-04-11 | $16.20 | $17.76 | 600 | — | — |
| 2005-04-08 | $16.30 | $17.87 | 30,700 | — | — |
| 2005-04-07 | $16.10 | $17.65 | 500 | — | — |
| 2005-04-06 | $15.80 | $17.32 | 500 | — | — |
| 2005-04-05 | $15.60 | $17.10 | 0 | — | — |
| 2005-04-04 | $15.60 | $17.10 | 200 | — | — |
| 2005-04-01 | $16.05 | $17.60 | 500 | — | — |
| 2005-03-31 | $15.65 | $17.16 | 900 | — | — |
| 2005-03-30 | $15.20 | $16.67 | 300 | — | — |
| 2005-03-29 | $15.70 | $17.21 | 2,500 | — | — |
| 2005-03-28 | $15.05 | $16.50 | 0 | — | — |
| 2005-03-24 | $15.25 | $16.72 | 0 | — | — |
| 2005-03-23 | $15.25 | $16.72 | 1,700 | — | — |
| 2005-03-22 | $15.35 | $16.83 | 600 | — | — |
| 2005-03-21 | $15.50 | $16.99 | 8,900 | — | — |
| 2005-03-18 | $15.90 | $17.43 | 0 | — | — |
| 2005-03-17 | $15.90 | $17.43 | 400 | — | — |
| 2005-03-16 | $15.85 | $17.38 | 2,200 | — | — |
| 2005-03-15 | $15.60 | $17.10 | 9,300 | — | — |
| 2005-03-14 | $15.85 | $17.38 | 900 | — | — |
| 2005-03-11 | $16.00 | $17.54 | 1,300 | — | — |
| 2005-03-10 | $16.00 | $17.54 | 1,000 | — | — |
| 2005-03-09 | $16.25 | $17.82 | 700 | — | — |
| 2005-03-08 | $16.00 | $17.54 | 200 | — | — |
| 2005-03-07 | $16.15 | $17.71 | 200 | — | — |
| 2005-03-04 | $16.10 | $17.65 | 1,300 | — | — |
| 2005-03-03 | $16.10 | $17.65 | 1,200 | — | — |
| 2005-03-02 | $15.60 | $17.10 | 900 | — | — |
| 2005-03-01 | $15.25 | $16.72 | 1,300 | — | — |
| 2005-02-28 | $15.45 | $16.94 | 1,600 | — | — |
| 2005-02-25 | $15.20 | $16.67 | 10,200 | — | — |
| 2005-02-24 | $15.00 | $16.45 | 0 | — | — |
| 2005-02-23 | $15.00 | $16.45 | 3,400 | — | — |
| 2005-02-22 | $15.20 | $16.67 | 1,600 | — | — |
| 2005-02-18 | $15.00 | $16.45 | 400 | — | — |
| 2005-02-17 | $15.15 | $16.61 | 400 | — | — |
| 2005-02-16 | $15.30 | $16.78 | 1,400 | — | — |
| 2005-02-15 | $15.45 | $16.94 | 500 | — | — |
| 2005-02-14 | $15.35 | $16.83 | 500 | — | — |
| 2005-02-11 | $15.10 | $16.56 | 1,100 | — | — |
| 2005-02-10 | $14.95 | $16.39 | 1,100 | — | — |
| 2005-02-09 | $14.70 | $16.12 | 2,100 | — | — |
| 2005-02-08 | $14.70 | $16.12 | 1,700 | — | — |
| 2005-02-07 | $14.60 | $16.01 | 600 | — | — |
| 2005-02-04 | $14.80 | $16.23 | 3,100 | — | — |
| 2005-02-03 | $14.70 | $16.12 | 300 | — | — |
| 2005-02-02 | $15.10 | $16.56 | 200 | — | — |
| 2005-02-01 | $14.35 | $15.73 | 600 | — | — |
| 2005-01-31 | $14.40 | $15.79 | 400 | — | — |
| 2005-01-28 | $14.40 | $15.79 | 1,600 | — | — |
| 2005-01-27 | $14.35 | $15.73 | 600 | — | — |
| 2005-01-26 | $13.50 | $14.80 | 0 | — | — |
| 2005-01-25 | $13.50 | $14.80 | 300 | — | — |
| 2005-01-24 | $13.60 | $14.91 | 700 | — | — |
| 2005-01-21 | $13.75 | $15.08 | 0 | — | — |
| 2005-01-20 | $13.75 | $15.08 | 600 | — | — |
| 2005-01-19 | $13.85 | $15.19 | 800 | — | — |
| 2005-01-18 | $13.95 | $15.29 | 2,500 | — | — |
| 2005-01-14 | $14.00 | $15.35 | 300 | — | — |
| 2005-01-13 | $14.05 | $15.40 | 1,400 | — | — |
| 2005-01-12 | $14.00 | $15.35 | 0 | — | — |
| 2005-01-11 | $14.00 | $15.35 | 900 | — | — |
| 2005-01-10 | $14.05 | $15.40 | 6,300 | — | — |
| 2005-01-07 | $14.00 | $15.35 | 700 | — | — |
| 2005-01-06 | $13.80 | $15.13 | 0 | — | — |
| 2005-01-05 | $13.80 | $15.13 | 2,000 | — | — |
| 2005-01-04 | $14.00 | $15.35 | 2,800 | — | — |
| 2005-01-03 | $14.00 | $15.35 | 700 | — | — |