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
- 1973-02-21 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 | $13.45 | $22.26 | 23,200 | — | — |
| 2005-12-29 | $13.69 | $22.65 | 20,200 | — | — |
| 2005-12-28 | $13.22 | $21.88 | 10,000 | — | — |
| 2005-12-27 | $13.07 | $21.63 | 25,200 | — | — |
| 2005-12-23 | $13.09 | $21.66 | 4,200 | — | — |
| 2005-12-22 | $13.17 | $21.80 | 7,600 | — | — |
| 2005-12-21 | $13.29 | $21.99 | 19,600 | — | — |
| 2005-12-20 | $13.06 | $21.62 | 19,000 | — | — |
| 2005-12-19 | $12.90 | $21.35 | 24,000 | — | — |
| 2005-12-16 | $13.14 | $21.74 | 69,000 | — | — |
| 2005-12-15 | $13.00 | $21.51 | 15,400 | — | — |
| 2005-12-14 | $13.07 | $21.64 | 14,200 | — | — |
| 2005-12-13 | $12.93 | $21.40 | 5,400 | — | — |
| 2005-12-12 | $12.89 | $21.33 | 4,000 | — | — |
| 2005-12-09 | $12.85 | $21.26 | 1,400 | — | — |
| 2005-12-08 | $12.75 | $21.11 | 19,200 | — | — |
| 2005-12-07 | $12.90 | $21.35 | 5,200 | — | — |
| 2005-12-06 | $12.94 | $21.42 | 10,800 | — | — |
| 2005-12-05 | $12.84 | $21.25 | 15,800 | — | — |
| 2005-12-02 | $13.08 | $21.64 | 11,400 | — | — |
| 2005-12-01 | $13.16 | $21.78 | 18,800 | — | — |
| 2005-11-30 | $12.92 | $21.38 | 22,000 | — | — |
| 2005-11-29 | $12.79 | $21.16 | 5,800 | — | — |
| 2005-11-28 | $12.78 | $21.15 | 15,800 | — | — |
| 2005-11-25 | $13.21 | $21.69 | 5,600 | — | — |
| 2005-11-23 | $13.18 | $21.65 | 13,000 | — | — |
| 2005-11-22 | $12.97 | $21.30 | 4,400 | — | — |
| 2005-11-21 | $12.90 | $21.18 | 11,000 | — | — |
| 2005-11-18 | $12.57 | $20.65 | 19,000 | — | — |
| 2005-11-17 | $12.57 | $20.64 | 79,600 | — | — |
| 2005-11-16 | $12.95 | $21.27 | 6,200 | — | — |
| 2005-11-15 | $13.30 | $21.85 | 21,800 | — | — |
| 2005-11-14 | $13.54 | $22.24 | 4,400 | — | — |
| 2005-11-11 | $13.54 | $22.24 | 19,200 | — | — |
| 2005-11-10 | $13.74 | $22.57 | 9,400 | — | — |
| 2005-11-09 | $13.64 | $22.40 | 23,000 | — | — |
| 2005-11-08 | $13.50 | $22.17 | 20,600 | — | — |
| 2005-11-07 | $13.70 | $22.51 | 19,000 | — | — |
| 2005-11-04 | $13.38 | $21.97 | 6,400 | — | — |
| 2005-11-03 | $13.40 | $22.01 | 23,600 | — | — |
| 2005-11-02 | $13.20 | $21.69 | 11,200 | — | — |
| 2005-11-01 | $12.85 | $21.10 | 6,600 | — | — |
| 2005-10-31 | $12.80 | $21.03 | 18,600 | — | — |
| 2005-10-28 | $12.62 | $20.73 | 3,600 | — | — |
| 2005-10-27 | $12.46 | $20.46 | 15,800 | — | — |
| 2005-10-26 | $12.58 | $20.66 | 4,200 | — | — |
| 2005-10-25 | $12.58 | $20.67 | 8,800 | — | — |
| 2005-10-24 | $12.84 | $21.09 | 6,600 | — | — |
| 2005-10-21 | $12.60 | $20.69 | 13,800 | — | — |
| 2005-10-20 | $12.40 | $20.37 | 11,200 | — | — |
| 2005-10-19 | $12.51 | $20.54 | 39,600 | — | — |
| 2005-10-18 | $11.96 | $19.65 | 53,200 | — | — |
| 2005-10-17 | $11.88 | $19.51 | 19,600 | — | — |
| 2005-10-14 | $11.88 | $19.51 | 7,200 | — | — |
| 2005-10-13 | $11.87 | $19.49 | 9,000 | — | — |
| 2005-10-12 | $11.89 | $19.53 | 14,400 | — | — |
| 2005-10-11 | $12.06 | $19.80 | 17,200 | — | — |
| 2005-10-10 | $12.06 | $19.80 | 7,200 | — | — |
| 2005-10-07 | $12.10 | $19.88 | 7,800 | — | — |
| 2005-10-06 | $12.09 | $19.86 | 13,200 | — | — |
| 2005-10-05 | $12.30 | $20.20 | 11,800 | — | — |
| 2005-10-04 | $12.67 | $20.81 | 27,800 | — | — |
| 2005-10-03 | $12.60 | $20.69 | 14,400 | — | — |
| 2005-09-30 | $12.53 | $20.58 | 22,200 | — | — |
| 2005-09-29 | $12.36 | $20.31 | 14,200 | — | — |
| 2005-09-28 | $12.36 | $20.31 | 7,000 | — | — |
| 2005-09-27 | $12.40 | $20.37 | 49,600 | — | — |
| 2005-09-26 | $12.40 | $20.37 | 47,800 | — | — |
| 2005-09-23 | $12.59 | $20.67 | 10,000 | — | — |
| 2005-09-22 | $12.49 | $20.52 | 18,600 | — | — |
| 2005-09-21 | $12.46 | $20.46 | 90,000 | — | — |
| 2005-09-20 | $12.86 | $21.13 | 42,000 | — | — |
| 2005-09-19 | $12.99 | $21.33 | 5,000 | — | — |
| 2005-09-16 | $12.98 | $21.32 | 41,600 | — | — |
| 2005-09-15 | $12.89 | $21.18 | 7,400 | — | — |
| 2005-09-14 | $12.90 | $21.19 | 19,400 | — | — |
| 2005-09-13 | $12.90 | $21.19 | 9,200 | — | — |
| 2005-09-12 | $12.90 | $21.19 | 20,200 | — | — |
| 2005-09-09 | $12.88 | $21.15 | 30,000 | — | — |
| 2005-09-08 | $13.18 | $21.65 | 8,400 | — | — |
| 2005-09-07 | $13.10 | $21.51 | 12,800 | — | — |
| 2005-09-06 | $13.20 | $21.69 | 18,000 | — | — |
| 2005-09-02 | $12.96 | $21.28 | 24,400 | — | — |
| 2005-09-01 | $13.00 | $21.36 | 26,000 | — | — |
| 2005-08-31 | $13.05 | $21.44 | 12,400 | — | — |
| 2005-08-30 | $12.63 | $20.74 | 4,400 | — | — |
| 2005-08-29 | $12.51 | $20.54 | 18,400 | — | — |
| 2005-08-26 | $12.61 | $20.56 | 11,000 | — | — |
| 2005-08-25 | $12.85 | $20.94 | 18,600 | — | — |
| 2005-08-24 | $13.06 | $21.28 | 48,600 | — | — |
| 2005-08-23 | $13.15 | $21.43 | 16,600 | — | — |
| 2005-08-22 | $12.97 | $21.14 | 4,400 | — | — |
| 2005-08-19 | $12.95 | $21.11 | 4,600 | — | — |
| 2005-08-18 | $12.85 | $20.95 | 13,200 | — | — |
| 2005-08-17 | $13.18 | $21.48 | 57,600 | — | — |
| 2005-08-16 | $13.05 | $21.27 | 47,800 | — | — |
| 2005-08-15 | $13.06 | $21.29 | 15,800 | — | — |
| 2005-08-12 | $12.96 | $21.13 | 5,000 | — | — |
| 2005-08-11 | $13.18 | $21.48 | 15,400 | — | — |
| 2005-08-10 | $13.08 | $21.32 | 25,200 | — | — |
| 2005-08-09 | $13.10 | $21.35 | 11,000 | — | — |
| 2005-08-08 | $13.07 | $21.30 | 11,000 | — | — |
| 2005-08-05 | $13.06 | $21.28 | 21,000 | — | — |
| 2005-08-04 | $13.16 | $21.45 | 6,600 | — | — |
| 2005-08-03 | $13.18 | $21.48 | 8,600 | — | — |
| 2005-08-02 | $13.28 | $21.65 | 37,800 | — | — |
| 2005-08-01 | $13.18 | $21.48 | 19,000 | — | — |
| 2005-07-29 | $13.28 | $21.64 | 29,800 | — | — |
| 2005-07-28 | $13.25 | $21.60 | 17,000 | — | — |
| 2005-07-27 | $13.21 | $21.53 | 18,400 | — | — |
| 2005-07-26 | $13.20 | $21.52 | 13,600 | — | — |
| 2005-07-25 | $13.13 | $21.40 | 40,600 | — | — |
| 2005-07-22 | $12.88 | $20.99 | 24,000 | — | — |
| 2005-07-21 | $12.62 | $20.56 | 26,600 | — | — |
| 2005-07-20 | $12.63 | $20.58 | 79,000 | — | — |
| 2005-07-19 | $12.30 | $20.05 | 14,600 | — | — |
| 2005-07-18 | $12.03 | $19.60 | 14,000 | — | — |
| 2005-07-15 | $12.03 | $19.61 | 9,000 | — | — |
| 2005-07-14 | $12.10 | $19.72 | 17,400 | — | — |
| 2005-07-13 | $12.00 | $19.56 | 13,200 | — | — |
| 2005-07-12 | $12.27 | $20.00 | 20,600 | — | — |
| 2005-07-11 | $12.20 | $19.89 | 34,000 | — | — |
| 2005-07-08 | $11.77 | $19.19 | 91,400 | — | — |
| 2005-07-07 | $11.31 | $18.44 | 12,000 | — | — |
| 2005-07-06 | $11.29 | $18.40 | 16,200 | — | — |
| 2005-07-05 | $11.26 | $18.35 | 20,400 | — | — |
| 2005-07-01 | $11.19 | $18.23 | 18,600 | — | — |
| 2005-06-30 | $11.05 | $18.01 | 12,000 | — | — |
| 2005-06-29 | $11.08 | $18.05 | 67,400 | — | — |
| 2005-06-28 | $11.05 | $18.00 | 7,000 | — | — |
| 2005-06-27 | $10.75 | $17.52 | 18,600 | — | — |
| 2005-06-24 | $10.84 | $17.67 | 20,000 | — | — |
| 2005-06-23 | $10.93 | $17.81 | 19,400 | — | — |
| 2005-06-22 | $11.06 | $18.02 | 10,600 | — | — |
| 2005-06-21 | $10.93 | $17.81 | 25,200 | — | — |
| 2005-06-20 | $10.94 | $17.83 | 20,000 | — | — |
| 2005-06-17 | $11.30 | $18.42 | 74,200 | — | — |
| 2005-06-16 | $11.12 | $18.13 | 39,600 | — | — |
| 2005-06-15 | $10.87 | $17.72 | 18,200 | — | — |
| 2005-06-14 | $10.86 | $17.69 | 39,800 | — | — |
| 2005-06-13 | $10.61 | $17.29 | 188,200 | — | — |
| 2005-06-10 | $10.74 | $17.50 | 60,600 | — | — |
| 2005-06-09 | $10.69 | $17.42 | 16,000 | — | — |
| 2005-06-08 | $10.63 | $17.32 | 22,600 | — | — |
| 2005-06-07 | $10.51 | $17.12 | 110,000 | — | — |
| 2005-06-06 | $10.70 | $17.44 | 11,600 | — | — |
| 2005-06-03 | $10.64 | $17.34 | 74,200 | — | — |
| 2005-06-02 | $10.70 | $17.44 | 32,600 | — | — |
| 2005-06-01 | $10.71 | $17.45 | 33,200 | — | — |
| 2005-05-31 | $10.61 | $17.29 | 38,400 | — | — |
| 2005-05-27 | $10.59 | $17.25 | 12,400 | — | — |
| 2005-05-26 | $10.40 | $16.95 | 31,800 | — | — |
| 2005-05-25 | $10.50 | $16.96 | 18,000 | — | — |
| 2005-05-24 | $10.69 | $17.26 | 55,800 | — | — |
| 2005-05-23 | $10.63 | $17.16 | 37,200 | — | — |
| 2005-05-20 | $10.71 | $17.29 | 8,200 | — | — |
| 2005-05-19 | $10.79 | $17.43 | 76,000 | — | — |
| 2005-05-18 | $10.76 | $17.37 | 85,400 | — | — |
| 2005-05-17 | $10.77 | $17.39 | 47,200 | — | — |
| 2005-05-16 | $10.59 | $17.09 | 20,600 | — | — |
| 2005-05-13 | $10.81 | $17.45 | 26,600 | — | — |
| 2005-05-12 | $10.90 | $17.60 | 38,600 | — | — |
| 2005-05-11 | $10.60 | $17.12 | 34,800 | — | — |
| 2005-05-10 | $10.76 | $17.37 | 42,000 | — | — |
| 2005-05-09 | $10.90 | $17.60 | 46,800 | — | — |
| 2005-05-06 | $10.95 | $17.68 | 31,000 | — | — |
| 2005-05-05 | $11.15 | $18.01 | 42,600 | — | — |
| 2005-05-04 | $11.10 | $17.93 | 56,800 | — | — |
| 2005-05-03 | $10.93 | $17.64 | 51,800 | — | — |
| 2005-05-02 | $10.73 | $17.32 | 10,000 | — | — |
| 2005-04-29 | $10.78 | $17.41 | 20,400 | — | — |
| 2005-04-28 | $10.66 | $17.22 | 28,000 | — | — |
| 2005-04-27 | $10.74 | $17.34 | 20,600 | — | — |
| 2005-04-26 | $11.02 | $17.80 | 17,200 | — | — |
| 2005-04-25 | $10.74 | $17.34 | 20,400 | — | — |
| 2005-04-22 | $10.75 | $17.36 | 35,200 | — | — |
| 2005-04-21 | $11.10 | $17.93 | 22,600 | — | — |
| 2005-04-20 | $10.74 | $17.34 | 21,800 | — | — |
| 2005-04-19 | $11.13 | $17.97 | 120,000 | — | — |
| 2005-04-18 | $10.75 | $17.36 | 12,400 | — | — |
| 2005-04-15 | $10.88 | $17.57 | 28,000 | — | — |
| 2005-04-14 | $10.91 | $17.62 | 8,800 | — | — |
| 2005-04-13 | $11.31 | $18.27 | 15,000 | — | — |
| 2005-04-12 | $11.66 | $18.83 | 53,200 | — | — |
| 2005-04-11 | $11.65 | $18.81 | 75,400 | — | — |
| 2005-04-08 | $11.74 | $18.96 | 8,200 | — | — |
| 2005-04-07 | $12.00 | $19.38 | 2,400 | — | — |
| 2005-04-06 | $11.78 | $19.02 | 9,200 | — | — |
| 2005-04-05 | $11.79 | $19.03 | 4,000 | — | — |
| 2005-04-04 | $11.95 | $19.30 | 12,000 | — | — |
| 2005-04-01 | $11.93 | $19.26 | 26,400 | — | — |
| 2005-03-31 | $11.76 | $18.98 | 14,400 | — | — |
| 2005-03-30 | $11.84 | $19.12 | 12,400 | — | — |
| 2005-03-29 | $11.66 | $18.83 | 15,400 | — | — |
| 2005-03-28 | $12.00 | $19.38 | 11,200 | — | — |
| 2005-03-24 | $11.84 | $19.12 | 16,200 | — | — |
| 2005-03-23 | $11.58 | $18.69 | 18,200 | — | — |
| 2005-03-22 | $11.67 | $18.84 | 10,000 | — | — |
| 2005-03-21 | $11.51 | $18.58 | 4,000 | — | — |
| 2005-03-18 | $11.62 | $18.76 | 53,200 | — | — |
| 2005-03-17 | $11.80 | $19.06 | 8,200 | — | — |
| 2005-03-16 | $11.63 | $18.78 | 21,200 | — | — |
| 2005-03-15 | $11.73 | $18.94 | 21,600 | — | — |
| 2005-03-14 | $11.53 | $18.62 | 21,800 | — | — |
| 2005-03-11 | $11.81 | $19.06 | 13,000 | — | — |
| 2005-03-10 | $12.03 | $19.43 | 13,000 | — | — |
| 2005-03-09 | $12.18 | $19.66 | 21,000 | — | — |
| 2005-03-08 | $11.95 | $19.30 | 5,600 | — | — |
| 2005-03-07 | $11.99 | $19.36 | 6,400 | — | — |
| 2005-03-04 | $11.78 | $19.02 | 0 | — | — |
| 2005-03-03 | $11.78 | $19.02 | 10,000 | — | — |
| 2005-03-02 | $11.93 | $19.26 | 5,800 | — | — |
| 2005-03-01 | $11.97 | $19.33 | 17,600 | — | — |
| 2005-02-28 | $11.85 | $19.14 | 8,600 | — | — |
| 2005-02-25 | $12.00 | $19.37 | 12,800 | — | — |
| 2005-02-24 | $12.06 | $19.47 | 40,400 | — | — |
| 2005-02-23 | $11.45 | $18.33 | 49,800 | — | — |
| 2005-02-22 | $11.36 | $18.19 | 32,800 | — | — |
| 2005-02-18 | $11.47 | $18.36 | 23,600 | — | — |
| 2005-02-17 | $11.30 | $18.09 | 9,800 | — | — |
| 2005-02-16 | $11.29 | $18.07 | 14,000 | — | — |
| 2005-02-15 | $10.97 | $17.56 | 21,400 | — | — |
| 2005-02-14 | $11.05 | $17.69 | 19,200 | — | — |
| 2005-02-11 | $11.00 | $17.61 | 29,000 | — | — |
| 2005-02-10 | $11.10 | $17.77 | 46,800 | — | — |
| 2005-02-09 | $11.66 | $18.67 | 9,200 | — | — |
| 2005-02-08 | $11.84 | $18.96 | 18,400 | — | — |
| 2005-02-07 | $11.80 | $18.89 | 2,200 | — | — |
| 2005-02-04 | $11.71 | $18.75 | 3,600 | — | — |
| 2005-02-03 | $11.72 | $18.76 | 10,200 | — | — |
| 2005-02-02 | $11.60 | $18.57 | 11,800 | — | — |
| 2005-02-01 | $11.60 | $18.57 | 9,400 | — | — |
| 2005-01-31 | $11.62 | $18.61 | 10,000 | — | — |
| 2005-01-28 | $11.60 | $18.57 | 18,400 | — | — |
| 2005-01-27 | $11.45 | $18.33 | 6,600 | — | — |
| 2005-01-26 | $11.35 | $18.17 | 10,400 | — | — |
| 2005-01-25 | $11.25 | $18.01 | 26,200 | — | — |
| 2005-01-24 | $10.81 | $17.30 | 185,600 | — | — |
| 2005-01-21 | $11.30 | $18.09 | 13,000 | — | — |
| 2005-01-20 | $11.51 | $18.42 | 17,600 | — | — |
| 2005-01-19 | $11.60 | $18.57 | 16,400 | — | — |
| 2005-01-18 | $11.64 | $18.63 | 22,200 | — | — |
| 2005-01-14 | $11.60 | $18.57 | 11,400 | — | — |
| 2005-01-13 | $11.65 | $18.65 | 20,200 | — | — |
| 2005-01-12 | $11.70 | $18.73 | 35,600 | — | — |
| 2005-01-11 | $11.60 | $18.57 | 17,400 | — | — |
| 2005-01-10 | $11.60 | $18.57 | 9,600 | — | — |
| 2005-01-07 | $11.54 | $18.48 | 11,200 | — | — |
| 2005-01-06 | $11.68 | $18.69 | 17,600 | — | — |
| 2005-01-05 | $11.80 | $18.89 | 9,000 | — | — |
| 2005-01-04 | $12.04 | $19.28 | 12,400 | — | — |
| 2005-01-03 | $12.03 | $19.25 | 10,200 | — | — |