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
- 1981-11-12 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 | $12.74 | $12.74 | 2,267 | — | — |
| 2005-12-29 | $12.72 | $12.72 | 533 | — | — |
| 2005-12-28 | $12.71 | $12.71 | 933 | — | — |
| 2005-12-27 | $12.71 | $12.71 | 2,667 | — | — |
| 2005-12-23 | $12.75 | $12.75 | 133 | — | — |
| 2005-12-22 | $12.83 | $12.82 | 3,467 | — | — |
| 2005-12-21 | $12.64 | $12.64 | 1,333 | — | — |
| 2005-12-20 | $12.77 | $12.76 | 2,933 | — | — |
| 2005-12-19 | $12.75 | $12.75 | 0 | — | — |
| 2005-12-16 | $12.75 | $12.75 | 7,067 | — | — |
| 2005-12-15 | $13.01 | $13.01 | 2,133 | — | — |
| 2005-12-14 | $13.00 | $13.00 | 4,267 | — | — |
| 2005-12-13 | $12.75 | $12.75 | 2,400 | — | — |
| 2005-12-12 | $12.77 | $12.76 | 400 | — | — |
| 2005-12-09 | $12.83 | $12.82 | 667 | — | — |
| 2005-12-08 | $12.76 | $12.76 | 2,667 | — | — |
| 2005-12-07 | $12.75 | $12.75 | 667 | — | — |
| 2005-12-06 | $13.11 | $13.11 | 1,467 | — | — |
| 2005-12-05 | $13.08 | $13.08 | 2,133 | — | — |
| 2005-12-02 | $12.90 | $12.90 | 267 | — | — |
| 2005-12-01 | $12.90 | $12.90 | 400 | — | — |
| 2005-11-30 | $13.12 | $13.12 | 133 | — | — |
| 2005-11-29 | $12.98 | $12.98 | 0 | — | — |
| 2005-11-28 | $12.98 | $12.98 | 400 | — | — |
| 2005-11-25 | $12.75 | $12.75 | 2,000 | — | — |
| 2005-11-23 | $12.66 | $12.66 | 2,800 | — | — |
| 2005-11-22 | $12.64 | $12.64 | 1,067 | — | — |
| 2005-11-21 | $12.30 | $12.30 | 1,600 | — | — |
| 2005-11-18 | $12.45 | $12.45 | 3,467 | — | — |
| 2005-11-17 | $12.37 | $12.37 | 1,067 | — | — |
| 2005-11-16 | $12.30 | $12.30 | 2,267 | — | — |
| 2005-11-15 | $12.30 | $12.30 | 2,133 | — | — |
| 2005-11-14 | $12.45 | $12.45 | 15,333 | — | — |
| 2005-11-11 | $12.75 | $12.75 | 667 | — | — |
| 2005-11-10 | $12.98 | $12.98 | 400 | — | — |
| 2005-11-09 | $12.83 | $12.82 | 400 | — | — |
| 2005-11-08 | $12.68 | $12.67 | 1,867 | — | — |
| 2005-11-07 | $12.38 | $12.37 | 4,000 | — | — |
| 2005-11-04 | $12.75 | $12.75 | 2,533 | — | — |
| 2005-11-03 | $12.75 | $12.75 | 1,467 | — | — |
| 2005-11-02 | $12.58 | $12.58 | 133 | — | — |
| 2005-11-01 | $12.75 | $12.75 | 2,267 | — | — |
| 2005-10-31 | $12.75 | $12.75 | 6,533 | — | — |
| 2005-10-28 | $12.94 | $12.94 | 1,200 | — | — |
| 2005-10-27 | $12.95 | $12.95 | 1,733 | — | — |
| 2005-10-26 | $13.13 | $13.12 | 1,067 | — | — |
| 2005-10-25 | $13.43 | $13.43 | 0 | — | — |
| 2005-10-24 | $13.43 | $13.43 | 3,467 | — | — |
| 2005-10-21 | $13.69 | $13.69 | 667 | — | — |
| 2005-10-20 | $13.69 | $13.69 | 667 | — | — |
| 2005-10-19 | $13.82 | $13.81 | 1,067 | — | — |
| 2005-10-18 | $13.95 | $13.95 | 4,000 | — | — |
| 2005-10-17 | $13.95 | $13.95 | 1,200 | — | — |
| 2005-10-14 | $13.91 | $13.91 | 533 | — | — |
| 2005-10-13 | $13.88 | $13.88 | 7,600 | — | — |
| 2005-10-12 | $13.50 | $13.50 | 267 | — | — |
| 2005-10-11 | $13.58 | $13.57 | 267 | — | — |
| 2005-10-10 | $13.50 | $13.50 | 667 | — | — |
| 2005-10-07 | $13.64 | $13.64 | 800 | — | — |
| 2005-10-06 | $13.43 | $13.42 | 1,867 | — | — |
| 2005-10-05 | $13.73 | $13.73 | 7,733 | — | — |
| 2005-10-04 | $13.77 | $13.77 | 400 | — | — |
| 2005-10-03 | $13.62 | $13.62 | 267 | — | — |
| 2005-09-30 | $13.61 | $13.61 | 9,867 | — | — |
| 2005-09-29 | $13.13 | $13.12 | 7,067 | — | — |
| 2005-09-28 | $13.63 | $13.63 | 6,533 | — | — |
| 2005-09-27 | $13.88 | $13.88 | 4,267 | — | — |
| 2005-09-26 | $13.93 | $13.93 | 1,600 | — | — |
| 2005-09-23 | $13.91 | $13.90 | 2,400 | — | — |
| 2005-09-22 | $14.10 | $14.10 | 1,467 | — | — |
| 2005-09-21 | $14.27 | $14.27 | 533 | — | — |
| 2005-09-20 | $14.33 | $14.32 | 3,467 | — | — |
| 2005-09-19 | $14.25 | $14.25 | 6,133 | — | — |
| 2005-09-16 | $14.59 | $14.59 | 1,200 | — | — |
| 2005-09-15 | $14.55 | $14.55 | 667 | — | — |
| 2005-09-14 | $14.27 | $14.26 | 11,067 | — | — |
| 2005-09-13 | $14.51 | $14.51 | 6,667 | — | — |
| 2005-09-12 | $14.51 | $14.51 | 9,200 | — | — |
| 2005-09-09 | $14.33 | $14.32 | 1,067 | — | — |
| 2005-09-08 | $14.33 | $14.32 | 18,800 | — | — |
| 2005-09-07 | $14.33 | $14.33 | 1,733 | — | — |
| 2005-09-06 | $14.38 | $14.38 | 9,600 | — | — |
| 2005-09-02 | $14.25 | $14.25 | 6,800 | — | — |
| 2005-09-01 | $14.14 | $14.14 | 400 | — | — |
| 2005-08-31 | $14.12 | $14.12 | 5,733 | — | — |
| 2005-08-30 | $14.26 | $14.26 | 5,333 | — | — |
| 2005-08-29 | $14.45 | $14.44 | 2,267 | — | — |
| 2005-08-26 | $14.27 | $14.26 | 3,467 | — | — |
| 2005-08-25 | $14.70 | $14.70 | 3,067 | — | — |
| 2005-08-24 | $14.44 | $14.44 | 1,733 | — | — |
| 2005-08-23 | $14.40 | $14.40 | 1,600 | — | — |
| 2005-08-22 | $14.22 | $14.22 | 9,200 | — | — |
| 2005-08-19 | $14.37 | $14.37 | 1,600 | — | — |
| 2005-08-18 | $14.18 | $14.17 | 6,000 | — | — |
| 2005-08-17 | $14.24 | $14.24 | 12,533 | — | — |
| 2005-08-16 | $14.33 | $14.32 | 19,733 | — | — |
| 2005-08-15 | $14.33 | $14.32 | 57,333 | — | — |
| 2005-08-12 | $13.64 | $13.64 | 54,667 | — | — |
| 2005-08-11 | $13.48 | $13.48 | 1,333 | — | — |
| 2005-08-10 | $13.26 | $13.26 | 6,400 | — | — |
| 2005-08-09 | $13.02 | $13.02 | 4,133 | — | — |
| 2005-08-08 | $13.09 | $13.09 | 3,467 | — | — |
| 2005-08-05 | $13.13 | $13.12 | 10,133 | — | — |
| 2005-08-04 | $13.32 | $13.32 | 667 | — | — |
| 2005-08-03 | $13.31 | $13.31 | 6,667 | — | — |
| 2005-08-02 | $13.36 | $13.36 | 3,467 | — | — |
| 2005-08-01 | $13.35 | $13.35 | 4,800 | — | — |
| 2005-07-29 | $13.43 | $13.43 | 133 | — | — |
| 2005-07-28 | $13.43 | $13.42 | 3,467 | — | — |
| 2005-07-27 | $13.39 | $13.39 | 2,400 | — | — |
| 2005-07-26 | $13.49 | $13.48 | 7,200 | — | — |
| 2005-07-25 | $13.35 | $13.35 | 3,867 | — | — |
| 2005-07-22 | $13.43 | $13.42 | 2,000 | — | — |
| 2005-07-21 | $13.32 | $13.32 | 0 | — | — |
| 2005-07-20 | $13.32 | $13.32 | 12,400 | — | — |
| 2005-07-19 | $13.40 | $13.40 | 5,333 | — | — |
| 2005-07-18 | $13.37 | $13.36 | 6,000 | — | — |
| 2005-07-15 | $13.46 | $13.46 | 18,667 | — | — |
| 2005-07-14 | $13.43 | $13.42 | 28,267 | — | — |
| 2005-07-13 | $13.10 | $13.10 | 8,667 | — | — |
| 2005-07-12 | $13.12 | $13.12 | 5,067 | — | — |
| 2005-07-11 | $12.72 | $12.72 | 6,667 | — | — |
| 2005-07-08 | $12.41 | $12.41 | 12,800 | — | — |
| 2005-07-07 | $12.65 | $12.64 | 18,267 | — | — |
| 2005-07-06 | $12.11 | $12.11 | 14,667 | — | — |
| 2005-07-05 | $12.50 | $12.50 | 11,200 | — | — |
| 2005-07-01 | $12.60 | $12.60 | 34,667 | — | — |
| 2005-06-30 | $12.87 | $12.87 | 68,000 | — | — |
| 2005-06-29 | $13.49 | $13.48 | 247,333 | — | — |
| 2005-06-28 | $12.75 | $12.75 | 5,333 | — | — |
| 2005-06-27 | $12.75 | $12.75 | 3,467 | — | — |
| 2005-06-24 | $12.58 | $12.58 | 3,467 | — | — |
| 2005-06-23 | $12.56 | $12.56 | 8,400 | — | — |
| 2005-06-22 | $12.68 | $12.67 | 18,933 | — | — |
| 2005-06-21 | $12.50 | $12.49 | 52,000 | — | — |
| 2005-06-20 | $11.71 | $11.71 | 5,467 | — | — |
| 2005-06-17 | $11.66 | $11.66 | 3,600 | — | — |
| 2005-06-16 | $11.57 | $11.56 | 4,133 | — | — |
| 2005-06-15 | $11.25 | $11.25 | 5,333 | — | — |
| 2005-06-14 | $11.49 | $11.49 | 800 | — | — |
| 2005-06-13 | $11.38 | $11.38 | 2,133 | — | — |
| 2005-06-10 | $11.20 | $11.20 | 1,733 | — | — |
| 2005-06-09 | $11.18 | $11.18 | 133 | — | — |
| 2005-06-08 | $11.18 | $11.17 | 0 | — | — |
| 2005-06-07 | $11.18 | $11.17 | 11,467 | — | — |
| 2005-06-06 | $11.03 | $11.02 | 3,733 | — | — |
| 2005-06-03 | $10.88 | $10.87 | 5,200 | — | — |
| 2005-06-02 | $10.65 | $10.65 | 133 | — | — |
| 2005-06-01 | $10.58 | $10.57 | 2,667 | — | — |
| 2005-05-31 | $10.58 | $10.57 | 5,467 | — | — |
| 2005-05-27 | $10.31 | $10.31 | 4,000 | — | — |
| 2005-05-26 | $10.14 | $10.14 | 2,133 | — | — |
| 2005-05-25 | $9.82 | $9.82 | 6,267 | — | — |
| 2005-05-24 | $10.03 | $10.03 | 9,333 | — | — |
| 2005-05-23 | $9.72 | $9.72 | 7,200 | — | — |
| 2005-05-20 | $9.36 | $9.36 | 4,533 | — | — |
| 2005-05-19 | $9.19 | $9.19 | 15,733 | — | — |
| 2005-05-18 | $9.52 | $9.52 | 11,200 | — | — |
| 2005-05-17 | $9.80 | $9.80 | 18,267 | — | — |
| 2005-05-16 | $9.98 | $9.97 | 2,667 | — | — |
| 2005-05-13 | $10.08 | $10.08 | 133 | — | — |
| 2005-05-12 | $10.10 | $10.10 | 4,533 | — | — |
| 2005-05-11 | $10.34 | $10.34 | 3,867 | — | — |
| 2005-05-10 | $10.25 | $10.24 | 2,667 | — | — |
| 2005-05-09 | $10.35 | $10.35 | 2,933 | — | — |
| 2005-05-06 | $10.28 | $10.28 | 3,867 | — | — |
| 2005-05-05 | $10.16 | $10.16 | 5,600 | — | — |
| 2005-05-04 | $10.16 | $10.16 | 6,267 | — | — |
| 2005-05-03 | $10.58 | $10.58 | 4,000 | — | — |
| 2005-05-02 | $10.65 | $10.65 | 933 | — | — |
| 2005-04-29 | $10.85 | $10.85 | 3,200 | — | — |
| 2005-04-28 | $10.69 | $10.69 | 5,733 | — | — |
| 2005-04-27 | $10.72 | $10.72 | 1,867 | — | — |
| 2005-04-26 | $10.61 | $10.61 | 7,467 | — | — |
| 2005-04-25 | $10.56 | $10.56 | 7,467 | — | — |
| 2005-04-22 | $10.79 | $10.78 | 7,067 | — | — |
| 2005-04-21 | $11.00 | $10.99 | 3,467 | — | — |
| 2005-04-20 | $11.06 | $11.05 | 2,933 | — | — |
| 2005-04-19 | $11.09 | $11.09 | 3,333 | — | — |
| 2005-04-18 | $11.08 | $11.08 | 8,133 | — | — |
| 2005-04-15 | $11.21 | $11.20 | 8,267 | — | — |
| 2005-04-14 | $11.40 | $11.40 | 9,733 | — | — |
| 2005-04-13 | $11.46 | $11.46 | 800 | — | — |
| 2005-04-12 | $11.42 | $11.41 | 933 | — | — |
| 2005-04-11 | $11.38 | $11.38 | 2,400 | — | — |
| 2005-04-08 | $11.39 | $11.39 | 2,667 | — | — |
| 2005-04-07 | $11.48 | $11.47 | 8,267 | — | — |
| 2005-04-06 | $11.47 | $11.47 | 3,067 | — | — |
| 2005-04-05 | $11.65 | $11.65 | 9,200 | — | — |
| 2005-04-04 | $11.61 | $11.61 | 2,267 | — | — |
| 2005-04-01 | $11.56 | $11.56 | 2,400 | — | — |
| 2005-03-31 | $11.49 | $11.49 | 10,133 | — | — |
| 2005-03-30 | $11.29 | $11.29 | 22,133 | — | — |
| 2005-03-29 | $11.14 | $11.14 | 7,200 | — | — |
| 2005-03-28 | $11.24 | $11.24 | 26,133 | — | — |
| 2005-03-24 | $11.47 | $11.47 | 4,533 | — | — |
| 2005-03-23 | $11.27 | $11.26 | 8,800 | — | — |
| 2005-03-22 | $11.78 | $11.77 | 49,467 | — | — |
| 2005-03-21 | $11.87 | $11.86 | 21,733 | — | — |
| 2005-03-18 | $12.63 | $12.63 | 20,667 | — | — |
| 2005-03-17 | $12.35 | $12.34 | 14,667 | — | — |
| 2005-03-16 | $12.48 | $12.48 | 3,600 | — | — |
| 2005-03-15 | $12.59 | $12.58 | 3,733 | — | — |
| 2005-03-14 | $12.83 | $12.82 | 4,000 | — | — |
| 2005-03-11 | $12.50 | $12.49 | 13,467 | — | — |
| 2005-03-10 | $12.74 | $12.74 | 6,000 | — | — |
| 2005-03-09 | $12.32 | $12.32 | 11,333 | — | — |
| 2005-03-08 | $13.01 | $13.01 | 4,000 | — | — |
| 2005-03-07 | $13.16 | $13.15 | 6,533 | — | — |
| 2005-03-04 | $13.10 | $13.10 | 7,467 | — | — |
| 2005-03-03 | $12.80 | $12.79 | 8,400 | — | — |
| 2005-03-02 | $13.04 | $13.04 | 2,933 | — | — |
| 2005-03-01 | $13.03 | $13.03 | 12,533 | — | — |
| 2005-02-28 | $12.80 | $12.79 | 11,200 | — | — |
| 2005-02-25 | $12.66 | $12.66 | 11,200 | — | — |
| 2005-02-24 | $13.07 | $13.06 | 4,133 | — | — |
| 2005-02-23 | $12.89 | $12.89 | 8,000 | — | — |
| 2005-02-22 | $13.25 | $13.24 | 6,800 | — | — |
| 2005-02-18 | $13.57 | $13.57 | 7,200 | — | — |
| 2005-02-17 | $13.49 | $13.48 | 2,400 | — | — |
| 2005-02-16 | $13.56 | $13.56 | 18,933 | — | — |
| 2005-02-15 | $13.32 | $13.32 | 43,600 | — | — |
| 2005-02-14 | $13.77 | $13.77 | 103,600 | — | — |
| 2005-02-11 | $13.29 | $13.29 | 16,133 | — | — |
| 2005-02-10 | $12.99 | $12.99 | 8,133 | — | — |
| 2005-02-09 | $12.71 | $12.71 | 39,467 | — | — |
| 2005-02-08 | $13.20 | $13.20 | 44,267 | — | — |
| 2005-02-07 | $13.07 | $13.07 | 98,400 | — | — |
| 2005-02-04 | $11.89 | $11.89 | 10,933 | — | — |
| 2005-02-03 | $11.48 | $11.47 | 2,400 | — | — |
| 2005-02-02 | $11.62 | $11.62 | 5,200 | — | — |
| 2005-02-01 | $11.63 | $11.62 | 21,333 | — | — |
| 2005-01-31 | $11.60 | $11.60 | 18,533 | — | — |
| 2005-01-28 | $11.54 | $11.53 | 15,333 | — | — |
| 2005-01-27 | $11.61 | $11.61 | 25,600 | — | — |
| 2005-01-26 | $11.48 | $11.47 | 25,333 | — | — |
| 2005-01-25 | $11.06 | $11.05 | 6,267 | — | — |
| 2005-01-24 | $11.05 | $11.05 | 133 | — | — |
| 2005-01-21 | $11.06 | $11.05 | 2,933 | — | — |
| 2005-01-20 | $11.00 | $11.00 | 2,133 | — | — |
| 2005-01-19 | $11.04 | $11.04 | 2,800 | — | — |
| 2005-01-18 | $11.00 | $10.99 | 933 | — | — |
| 2005-01-14 | $10.93 | $10.93 | 1,333 | — | — |
| 2005-01-13 | $10.80 | $10.80 | 10,800 | — | — |
| 2005-01-12 | $10.88 | $10.87 | 5,067 | — | — |
| 2005-01-11 | $10.94 | $10.93 | 5,067 | — | — |
| 2005-01-10 | $10.98 | $10.98 | 1,467 | — | — |
| 2005-01-07 | $11.01 | $11.01 | 1,200 | — | — |
| 2005-01-06 | $11.01 | $11.01 | 667 | — | — |
| 2005-01-05 | $10.95 | $10.95 | 7,333 | — | — |
| 2005-01-04 | $10.99 | $10.99 | 4,533 | — | — |
| 2005-01-03 | $11.15 | $11.15 | 3,600 | — | — |