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
- 1985-03-14 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 | $13.85 | $22.69 | 66,200 | — | — |
| 2005-12-29 | $14.33 | $23.48 | 42,000 | — | — |
| 2005-12-28 | $14.05 | $23.02 | 8,000 | — | — |
| 2005-12-27 | $13.89 | $22.75 | 35,600 | — | — |
| 2005-12-23 | $14.27 | $23.37 | 18,200 | — | — |
| 2005-12-22 | $14.20 | $23.26 | 28,200 | — | — |
| 2005-12-21 | $14.15 | $23.18 | 15,800 | — | — |
| 2005-12-20 | $13.99 | $22.91 | 63,000 | — | — |
| 2005-12-19 | $13.76 | $22.53 | 31,400 | — | — |
| 2005-12-16 | $13.98 | $22.90 | 162,200 | — | — |
| 2005-12-15 | $14.25 | $23.34 | 34,000 | — | — |
| 2005-12-14 | $14.50 | $23.75 | 14,600 | — | — |
| 2005-12-13 | $14.50 | $23.75 | 30,200 | — | — |
| 2005-12-12 | $14.50 | $23.61 | 8,800 | — | — |
| 2005-12-09 | $14.19 | $23.12 | 6,400 | — | — |
| 2005-12-08 | $14.13 | $23.02 | 19,400 | — | — |
| 2005-12-07 | $13.93 | $22.69 | 54,400 | — | — |
| 2005-12-06 | $14.37 | $23.41 | 30,200 | — | — |
| 2005-12-05 | $14.14 | $23.03 | 32,200 | — | — |
| 2005-12-02 | $14.29 | $23.27 | 6,800 | — | — |
| 2005-12-01 | $14.32 | $23.33 | 29,800 | — | — |
| 2005-11-30 | $14.01 | $22.82 | 78,800 | — | — |
| 2005-11-29 | $13.52 | $22.02 | 68,000 | — | — |
| 2005-11-28 | $13.84 | $22.54 | 50,600 | — | — |
| 2005-11-25 | $14.62 | $23.82 | 400 | — | — |
| 2005-11-23 | $14.64 | $23.84 | 9,400 | — | — |
| 2005-11-22 | $14.50 | $23.61 | 29,800 | — | — |
| 2005-11-21 | $14.50 | $23.62 | 31,000 | — | — |
| 2005-11-18 | $14.38 | $23.43 | 12,400 | — | — |
| 2005-11-17 | $14.23 | $23.18 | 9,600 | — | — |
| 2005-11-16 | $13.73 | $22.37 | 21,200 | — | — |
| 2005-11-15 | $14.12 | $23.00 | 24,800 | — | — |
| 2005-11-14 | $14.33 | $23.35 | 14,200 | — | — |
| 2005-11-11 | $14.78 | $24.08 | 11,200 | — | — |
| 2005-11-10 | $14.76 | $24.04 | 116,600 | — | — |
| 2005-11-09 | $14.31 | $23.31 | 26,200 | — | — |
| 2005-11-08 | $14.33 | $23.35 | 13,400 | — | — |
| 2005-11-07 | $14.38 | $23.42 | 13,400 | — | — |
| 2005-11-04 | $14.19 | $23.12 | 23,400 | — | — |
| 2005-11-03 | $14.29 | $23.28 | 31,200 | — | — |
| 2005-11-02 | $14.47 | $23.57 | 37,600 | — | — |
| 2005-11-01 | $13.99 | $22.79 | 19,800 | — | — |
| 2005-10-31 | $14.10 | $22.97 | 69,200 | — | — |
| 2005-10-28 | $13.95 | $22.73 | 25,800 | — | — |
| 2005-10-27 | $13.40 | $21.83 | 31,600 | — | — |
| 2005-10-26 | $13.59 | $22.14 | 12,000 | — | — |
| 2005-10-25 | $13.68 | $22.28 | 22,400 | — | — |
| 2005-10-24 | $14.03 | $22.85 | 71,200 | — | — |
| 2005-10-21 | $13.99 | $22.79 | 32,600 | — | — |
| 2005-10-20 | $13.68 | $22.28 | 15,800 | — | — |
| 2005-10-19 | $13.90 | $22.64 | 26,600 | — | — |
| 2005-10-18 | $13.34 | $21.73 | 22,600 | — | — |
| 2005-10-17 | $13.68 | $22.29 | 34,200 | — | — |
| 2005-10-14 | $13.97 | $22.75 | 21,000 | — | — |
| 2005-10-13 | $13.60 | $22.15 | 16,600 | — | — |
| 2005-10-12 | $13.58 | $22.12 | 48,200 | — | — |
| 2005-10-11 | $13.46 | $21.93 | 42,200 | — | — |
| 2005-10-10 | $13.43 | $21.88 | 19,400 | — | — |
| 2005-10-07 | $13.76 | $22.41 | 13,600 | — | — |
| 2005-10-06 | $13.62 | $22.18 | 60,800 | — | — |
| 2005-10-05 | $13.30 | $21.66 | 50,600 | — | — |
| 2005-10-04 | $14.04 | $22.87 | 35,000 | — | — |
| 2005-10-03 | $14.27 | $23.25 | 26,000 | — | — |
| 2005-09-30 | $14.26 | $23.23 | 28,800 | — | — |
| 2005-09-29 | $14.08 | $22.93 | 49,400 | — | — |
| 2005-09-28 | $13.44 | $21.90 | 43,400 | — | — |
| 2005-09-27 | $14.06 | $22.91 | 57,000 | — | — |
| 2005-09-26 | $14.20 | $23.13 | 34,000 | — | — |
| 2005-09-23 | $14.23 | $23.18 | 20,400 | — | — |
| 2005-09-22 | $14.13 | $23.01 | 76,800 | — | — |
| 2005-09-21 | $13.81 | $22.50 | 149,600 | — | — |
| 2005-09-20 | $14.00 | $22.81 | 95,000 | — | — |
| 2005-09-19 | $13.86 | $22.58 | 136,000 | — | — |
| 2005-09-16 | $13.95 | $22.72 | 217,600 | — | — |
| 2005-09-15 | $13.35 | $21.75 | 14,200 | — | — |
| 2005-09-14 | $13.44 | $21.90 | 23,000 | — | — |
| 2005-09-13 | $13.67 | $22.26 | 48,200 | — | — |
| 2005-09-12 | $14.15 | $22.92 | 27,000 | — | — |
| 2005-09-09 | $13.87 | $22.48 | 26,600 | — | — |
| 2005-09-08 | $13.72 | $22.23 | 16,000 | — | — |
| 2005-09-07 | $14.12 | $22.88 | 19,000 | — | — |
| 2005-09-06 | $14.09 | $22.83 | 17,800 | — | — |
| 2005-09-02 | $13.81 | $22.37 | 37,600 | — | — |
| 2005-09-01 | $13.92 | $22.55 | 31,200 | — | — |
| 2005-08-31 | $13.88 | $22.48 | 66,400 | — | — |
| 2005-08-30 | $13.33 | $21.59 | 10,400 | — | — |
| 2005-08-29 | $13.31 | $21.57 | 42,600 | — | — |
| 2005-08-26 | $12.88 | $20.86 | 88,000 | — | — |
| 2005-08-25 | $13.63 | $22.09 | 21,400 | — | — |
| 2005-08-24 | $13.59 | $22.02 | 13,800 | — | — |
| 2005-08-23 | $13.56 | $21.97 | 14,600 | — | — |
| 2005-08-22 | $13.89 | $22.51 | 49,800 | — | — |
| 2005-08-19 | $13.68 | $22.16 | 24,200 | — | — |
| 2005-08-18 | $13.38 | $21.67 | 34,600 | — | — |
| 2005-08-17 | $14.02 | $22.72 | 37,000 | — | — |
| 2005-08-16 | $13.86 | $22.46 | 102,600 | — | — |
| 2005-08-15 | $13.73 | $22.24 | 53,000 | — | — |
| 2005-08-12 | $13.08 | $21.20 | 40,800 | — | — |
| 2005-08-11 | $13.66 | $22.13 | 90,200 | — | — |
| 2005-08-10 | $13.00 | $21.07 | 43,000 | — | — |
| 2005-08-09 | $13.54 | $21.93 | 22,200 | — | — |
| 2005-08-08 | $13.55 | $21.95 | 40,400 | — | — |
| 2005-08-05 | $13.48 | $21.84 | 67,000 | — | — |
| 2005-08-04 | $13.89 | $22.50 | 68,800 | — | — |
| 2005-08-03 | $14.01 | $22.70 | 61,800 | — | — |
| 2005-08-02 | $14.08 | $22.82 | 83,200 | — | — |
| 2005-08-01 | $13.79 | $22.34 | 59,800 | — | — |
| 2005-07-29 | $13.62 | $22.06 | 30,400 | — | — |
| 2005-07-28 | $13.98 | $22.66 | 72,600 | — | — |
| 2005-07-27 | $13.41 | $21.73 | 29,600 | — | — |
| 2005-07-26 | $13.15 | $21.30 | 38,600 | — | — |
| 2005-07-25 | $13.46 | $21.80 | 46,200 | — | — |
| 2005-07-22 | $13.65 | $22.12 | 58,600 | — | — |
| 2005-07-21 | $13.09 | $21.20 | 24,600 | — | — |
| 2005-07-20 | $13.42 | $21.75 | 28,000 | — | — |
| 2005-07-19 | $13.36 | $21.64 | 22,800 | — | — |
| 2005-07-18 | $13.10 | $21.22 | 27,800 | — | — |
| 2005-07-15 | $13.20 | $21.38 | 19,200 | — | — |
| 2005-07-14 | $13.36 | $21.64 | 28,800 | — | — |
| 2005-07-13 | $14.04 | $22.74 | 8,200 | — | — |
| 2005-07-12 | $14.22 | $23.04 | 19,600 | — | — |
| 2005-07-11 | $14.25 | $23.09 | 47,000 | — | — |
| 2005-07-08 | $14.10 | $22.85 | 30,200 | — | — |
| 2005-07-07 | $13.49 | $21.86 | 18,600 | — | — |
| 2005-07-06 | $13.36 | $21.65 | 33,400 | — | — |
| 2005-07-05 | $14.00 | $22.68 | 52,400 | — | — |
| 2005-07-01 | $13.46 | $21.81 | 10,800 | — | — |
| 2005-06-30 | $13.56 | $21.97 | 26,400 | — | — |
| 2005-06-29 | $13.50 | $21.88 | 31,000 | — | — |
| 2005-06-28 | $13.43 | $21.76 | 33,800 | — | — |
| 2005-06-27 | $12.90 | $20.90 | 102,400 | — | — |
| 2005-06-24 | $12.46 | $20.18 | 115,000 | — | — |
| 2005-06-23 | $12.25 | $19.85 | 79,200 | — | — |
| 2005-06-22 | $12.38 | $20.05 | 31,400 | — | — |
| 2005-06-21 | $12.32 | $19.96 | 30,400 | — | — |
| 2005-06-20 | $12.42 | $20.13 | 25,200 | — | — |
| 2005-06-17 | $12.25 | $19.85 | 130,200 | — | — |
| 2005-06-16 | $12.38 | $20.06 | 35,200 | — | — |
| 2005-06-15 | $12.38 | $20.05 | 50,200 | — | — |
| 2005-06-14 | $12.38 | $20.05 | 37,600 | — | — |
| 2005-06-13 | $12.40 | $20.09 | 55,600 | — | — |
| 2005-06-10 | $12.35 | $19.88 | 8,400 | — | — |
| 2005-06-09 | $12.36 | $19.91 | 18,800 | — | — |
| 2005-06-08 | $12.35 | $19.89 | 40,800 | — | — |
| 2005-06-07 | $12.32 | $19.84 | 50,200 | — | — |
| 2005-06-06 | $12.50 | $20.13 | 17,800 | — | — |
| 2005-06-03 | $12.43 | $20.01 | 21,800 | — | — |
| 2005-06-02 | $12.49 | $20.11 | 30,800 | — | — |
| 2005-06-01 | $12.64 | $20.36 | 52,600 | — | — |
| 2005-05-31 | $12.27 | $19.76 | 26,800 | — | — |
| 2005-05-27 | $12.48 | $20.10 | 16,800 | — | — |
| 2005-05-26 | $12.48 | $20.09 | 11,800 | — | — |
| 2005-05-25 | $12.21 | $19.66 | 30,600 | — | — |
| 2005-05-24 | $12.30 | $19.81 | 54,200 | — | — |
| 2005-05-23 | $12.32 | $19.84 | 15,400 | — | — |
| 2005-05-20 | $12.25 | $19.73 | 14,200 | — | — |
| 2005-05-19 | $12.20 | $19.64 | 86,400 | — | — |
| 2005-05-18 | $12.06 | $19.42 | 51,800 | — | — |
| 2005-05-17 | $11.55 | $18.60 | 19,000 | — | — |
| 2005-05-16 | $11.36 | $18.29 | 27,000 | — | — |
| 2005-05-13 | $10.70 | $17.23 | 29,800 | — | — |
| 2005-05-12 | $11.06 | $17.81 | 32,000 | — | — |
| 2005-05-11 | $11.65 | $18.76 | 41,000 | — | — |
| 2005-05-10 | $11.60 | $18.68 | 44,000 | — | — |
| 2005-05-09 | $12.00 | $19.33 | 35,200 | — | — |
| 2005-05-06 | $11.92 | $19.19 | 26,000 | — | — |
| 2005-05-05 | $11.72 | $18.87 | 39,600 | — | — |
| 2005-05-04 | $12.17 | $19.60 | 32,800 | — | — |
| 2005-05-03 | $11.76 | $18.94 | 24,600 | — | — |
| 2005-05-02 | $11.73 | $18.89 | 55,400 | — | — |
| 2005-04-29 | $11.86 | $19.10 | 39,600 | — | — |
| 2005-04-28 | $11.64 | $18.75 | 63,400 | — | — |
| 2005-04-27 | $11.63 | $18.73 | 16,600 | — | — |
| 2005-04-26 | $11.48 | $18.48 | 32,200 | — | — |
| 2005-04-25 | $11.64 | $18.74 | 22,400 | — | — |
| 2005-04-22 | $11.56 | $18.62 | 50,800 | — | — |
| 2005-04-21 | $12.22 | $19.67 | 39,000 | — | — |
| 2005-04-20 | $11.22 | $18.07 | 57,000 | — | — |
| 2005-04-19 | $11.96 | $19.26 | 60,200 | — | — |
| 2005-04-18 | $11.16 | $17.97 | 26,800 | — | — |
| 2005-04-15 | $10.95 | $17.64 | 37,400 | — | — |
| 2005-04-14 | $11.44 | $18.43 | 48,200 | — | — |
| 2005-04-13 | $11.51 | $18.53 | 23,800 | — | — |
| 2005-04-12 | $11.95 | $19.24 | 78,800 | — | — |
| 2005-04-11 | $11.69 | $18.83 | 21,000 | — | — |
| 2005-04-08 | $11.95 | $19.24 | 54,000 | — | — |
| 2005-04-07 | $12.48 | $20.09 | 39,800 | — | — |
| 2005-04-06 | $12.42 | $20.00 | 42,400 | — | — |
| 2005-04-05 | $12.13 | $19.54 | 30,800 | — | — |
| 2005-04-04 | $12.24 | $19.71 | 45,600 | — | — |
| 2005-04-01 | $12.03 | $19.37 | 40,400 | — | — |
| 2005-03-31 | $12.41 | $19.99 | 72,600 | — | — |
| 2005-03-30 | $12.62 | $20.32 | 34,400 | — | — |
| 2005-03-29 | $12.01 | $19.34 | 138,400 | — | — |
| 2005-03-28 | $12.17 | $19.60 | 33,400 | — | — |
| 2005-03-24 | $11.58 | $18.64 | 15,800 | — | — |
| 2005-03-23 | $11.38 | $18.32 | 48,200 | — | — |
| 2005-03-22 | $11.84 | $19.07 | 30,800 | — | — |
| 2005-03-21 | $11.83 | $19.05 | 17,200 | — | — |
| 2005-03-18 | $11.81 | $19.02 | 123,200 | — | — |
| 2005-03-17 | $12.00 | $19.33 | 18,600 | — | — |
| 2005-03-16 | $12.00 | $19.32 | 23,400 | — | — |
| 2005-03-15 | $12.17 | $19.59 | 20,200 | — | — |
| 2005-03-14 | $12.12 | $19.52 | 50,600 | — | — |
| 2005-03-11 | $12.02 | $19.35 | 48,800 | — | — |
| 2005-03-10 | $12.11 | $19.38 | 53,800 | — | — |
| 2005-03-09 | $12.22 | $19.55 | 74,000 | — | — |
| 2005-03-08 | $12.47 | $19.96 | 38,000 | — | — |
| 2005-03-07 | $12.84 | $20.55 | 11,200 | — | — |
| 2005-03-04 | $12.94 | $20.71 | 27,600 | — | — |
| 2005-03-03 | $12.95 | $20.72 | 15,000 | — | — |
| 2005-03-02 | $12.95 | $20.73 | 15,400 | — | — |
| 2005-03-01 | $12.94 | $20.71 | 37,000 | — | — |
| 2005-02-28 | $13.00 | $20.81 | 76,800 | — | — |
| 2005-02-25 | $12.81 | $20.50 | 13,200 | — | — |
| 2005-02-24 | $12.43 | $19.89 | 17,400 | — | — |
| 2005-02-23 | $12.25 | $19.61 | 33,400 | — | — |
| 2005-02-22 | $12.00 | $19.21 | 37,800 | — | — |
| 2005-02-18 | $12.44 | $19.91 | 26,800 | — | — |
| 2005-02-17 | $12.50 | $20.01 | 37,200 | — | — |
| 2005-02-16 | $12.86 | $20.58 | 45,600 | — | — |
| 2005-02-15 | $12.85 | $20.57 | 59,200 | — | — |
| 2005-02-14 | $13.17 | $21.08 | 14,400 | — | — |
| 2005-02-11 | $13.27 | $21.24 | 15,600 | — | — |
| 2005-02-10 | $12.75 | $20.41 | 39,400 | — | — |
| 2005-02-09 | $12.82 | $20.51 | 36,800 | — | — |
| 2005-02-08 | $13.47 | $21.55 | 19,600 | — | — |
| 2005-02-07 | $13.49 | $21.59 | 6,600 | — | — |
| 2005-02-04 | $13.42 | $21.48 | 16,600 | — | — |
| 2005-02-03 | $13.00 | $20.81 | 17,000 | — | — |
| 2005-02-02 | $13.03 | $20.85 | 28,400 | — | — |
| 2005-02-01 | $13.39 | $21.43 | 21,800 | — | — |
| 2005-01-31 | $13.57 | $21.71 | 15,600 | — | — |
| 2005-01-28 | $13.13 | $21.01 | 14,600 | — | — |
| 2005-01-27 | $13.27 | $21.23 | 31,400 | — | — |
| 2005-01-26 | $13.15 | $21.05 | 36,400 | — | — |
| 2005-01-25 | $12.83 | $20.53 | 24,000 | — | — |
| 2005-01-24 | $12.83 | $20.53 | 33,000 | — | — |
| 2005-01-21 | $12.61 | $20.18 | 26,000 | — | — |
| 2005-01-20 | $13.10 | $20.96 | 62,800 | — | — |
| 2005-01-19 | $13.15 | $21.05 | 27,800 | — | — |
| 2005-01-18 | $13.09 | $20.95 | 23,200 | — | — |
| 2005-01-14 | $13.16 | $21.06 | 47,400 | — | — |
| 2005-01-13 | $12.83 | $20.54 | 26,600 | — | — |
| 2005-01-12 | $13.29 | $21.27 | 30,400 | — | — |
| 2005-01-11 | $13.40 | $21.45 | 21,400 | — | — |
| 2005-01-10 | $13.40 | $21.44 | 42,000 | — | — |
| 2005-01-07 | $13.33 | $21.33 | 46,400 | — | — |
| 2005-01-06 | $13.93 | $22.30 | 46,400 | — | — |
| 2005-01-05 | $14.10 | $22.57 | 70,200 | — | — |
| 2005-01-04 | $14.22 | $22.75 | 59,800 | — | — |
| 2005-01-03 | $14.03 | $22.46 | 34,400 | — | — |