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 | $15.06 | $16.16 | 4,000 | — | — |
| 2005-12-29 | $15.13 | $16.23 | 15,600 | — | — |
| 2005-12-28 | $14.74 | $15.81 | 18,000 | — | — |
| 2005-12-27 | $14.50 | $15.46 | 38,800 | — | — |
| 2005-12-23 | $13.97 | $14.89 | 0 | — | — |
| 2005-12-22 | $13.97 | $14.89 | 9,200 | — | — |
| 2005-12-21 | $13.53 | $14.43 | 400 | — | — |
| 2005-12-20 | $14.26 | $15.21 | 0 | — | — |
| 2005-12-19 | $14.26 | $15.21 | 400 | — | — |
| 2005-12-16 | $14.14 | $15.08 | 7,200 | — | — |
| 2005-12-15 | $14.50 | $15.46 | 800 | — | — |
| 2005-12-14 | $14.50 | $15.46 | 1,200 | — | — |
| 2005-12-13 | $14.50 | $15.46 | 5,600 | — | — |
| 2005-12-12 | $14.50 | $15.46 | 0 | — | — |
| 2005-12-09 | $14.50 | $15.46 | 6,000 | — | — |
| 2005-12-08 | $14.94 | $15.93 | 6,800 | — | — |
| 2005-12-07 | $14.84 | $15.82 | 11,200 | — | — |
| 2005-12-06 | $14.43 | $15.38 | 19,200 | — | — |
| 2005-12-05 | $14.84 | $15.82 | 2,400 | — | — |
| 2005-12-02 | $14.79 | $15.77 | 17,600 | — | — |
| 2005-12-01 | $14.75 | $15.73 | 2,800 | — | — |
| 2005-11-30 | $14.67 | $15.64 | 800 | — | — |
| 2005-11-29 | $14.32 | $15.27 | 0 | — | — |
| 2005-11-28 | $14.32 | $15.27 | 0 | — | — |
| 2005-11-25 | $14.32 | $15.27 | 0 | — | — |
| 2005-11-23 | $14.32 | $15.27 | 0 | — | — |
| 2005-11-22 | $14.32 | $15.27 | 800 | — | — |
| 2005-11-21 | $14.93 | $15.92 | 800 | — | — |
| 2005-11-18 | $14.75 | $15.73 | 1,600 | — | — |
| 2005-11-17 | $14.50 | $15.46 | 19,200 | — | — |
| 2005-11-16 | $15.04 | $16.04 | 0 | — | — |
| 2005-11-15 | $15.04 | $16.04 | 0 | — | — |
| 2005-11-14 | $15.04 | $16.04 | 0 | — | — |
| 2005-11-11 | $15.04 | $16.04 | 800 | — | — |
| 2005-11-10 | $15.25 | $16.26 | 3,200 | — | — |
| 2005-11-09 | $14.58 | $15.55 | 0 | — | — |
| 2005-11-08 | $14.58 | $15.55 | 0 | — | — |
| 2005-11-07 | $14.58 | $15.55 | 0 | — | — |
| 2005-11-04 | $14.58 | $15.55 | 2,000 | — | — |
| 2005-11-03 | $14.36 | $15.31 | 0 | — | — |
| 2005-11-02 | $14.36 | $15.31 | 9,600 | — | — |
| 2005-11-01 | $14.92 | $15.91 | 12,000 | — | — |
| 2005-10-31 | $14.03 | $14.96 | 800 | — | — |
| 2005-10-28 | $14.75 | $15.73 | 21,600 | — | — |
| 2005-10-27 | $14.17 | $15.11 | 9,600 | — | — |
| 2005-10-26 | $14.44 | $15.40 | 4,000 | — | — |
| 2005-10-25 | $14.38 | $15.33 | 800 | — | — |
| 2005-10-24 | $14.38 | $15.33 | 0 | — | — |
| 2005-10-21 | $14.38 | $15.33 | 6,400 | — | — |
| 2005-10-20 | $14.44 | $15.39 | 8,000 | — | — |
| 2005-10-19 | $14.00 | $14.93 | 2,000 | — | — |
| 2005-10-18 | $14.00 | $14.92 | 0 | — | — |
| 2005-10-17 | $14.00 | $14.92 | 4,000 | — | — |
| 2005-10-14 | $14.31 | $15.26 | 3,200 | — | — |
| 2005-10-13 | $14.30 | $15.25 | 400 | — | — |
| 2005-10-12 | $13.95 | $14.87 | 400 | — | — |
| 2005-10-11 | $14.28 | $15.23 | 6,800 | — | — |
| 2005-10-10 | $13.75 | $14.66 | 800 | — | — |
| 2005-10-07 | $13.75 | $14.66 | 2,000 | — | — |
| 2005-10-06 | $13.63 | $14.53 | 1,200 | — | — |
| 2005-10-05 | $13.38 | $14.26 | 28,000 | — | — |
| 2005-10-04 | $13.51 | $14.40 | 8,000 | — | — |
| 2005-10-03 | $13.25 | $14.13 | 1,600 | — | — |
| 2005-09-30 | $12.97 | $13.83 | 0 | — | — |
| 2005-09-29 | $12.97 | $13.83 | 1,200 | — | — |
| 2005-09-28 | $12.75 | $13.60 | 0 | — | — |
| 2005-09-27 | $12.75 | $13.60 | 2,000 | — | — |
| 2005-09-26 | $12.53 | $13.36 | 800 | — | — |
| 2005-09-23 | $13.34 | $14.23 | 0 | — | — |
| 2005-09-22 | $13.34 | $14.23 | 1,600 | — | — |
| 2005-09-21 | $13.34 | $14.23 | 0 | — | — |
| 2005-09-20 | $13.34 | $14.23 | 0 | — | — |
| 2005-09-19 | $13.34 | $14.23 | 0 | — | — |
| 2005-09-16 | $13.34 | $14.23 | 4,000 | — | — |
| 2005-09-15 | $13.29 | $14.18 | 1,200 | — | — |
| 2005-09-14 | $13.23 | $14.10 | 800 | — | — |
| 2005-09-13 | $13.05 | $13.92 | 400 | — | — |
| 2005-09-12 | $13.25 | $14.13 | 7,600 | — | — |
| 2005-09-09 | $13.00 | $13.86 | 0 | — | — |
| 2005-09-08 | $13.00 | $13.86 | 0 | — | — |
| 2005-09-07 | $13.00 | $13.86 | 4,800 | — | — |
| 2005-09-06 | $12.60 | $13.44 | 2,000 | — | — |
| 2005-09-02 | $13.00 | $13.86 | 400 | — | — |
| 2005-09-01 | $13.15 | $14.02 | 400 | — | — |
| 2005-08-31 | $13.15 | $14.02 | 1,600 | — | — |
| 2005-08-30 | $13.07 | $13.94 | 800 | — | — |
| 2005-08-29 | $13.50 | $14.40 | 1,200 | — | — |
| 2005-08-26 | $12.88 | $13.73 | 0 | — | — |
| 2005-08-25 | $12.88 | $13.73 | 0 | — | — |
| 2005-08-24 | $12.88 | $13.73 | 0 | — | — |
| 2005-08-23 | $12.88 | $13.73 | 400 | — | — |
| 2005-08-22 | $12.89 | $13.75 | 0 | — | — |
| 2005-08-19 | $12.89 | $13.75 | 2,400 | — | — |
| 2005-08-18 | $12.58 | $13.42 | 5,200 | — | — |
| 2005-08-17 | $13.13 | $14.00 | 800 | — | — |
| 2005-08-16 | $13.25 | $14.13 | 0 | — | — |
| 2005-08-15 | $13.25 | $14.13 | 2,400 | — | — |
| 2005-08-12 | $13.50 | $14.40 | 0 | — | — |
| 2005-08-11 | $13.50 | $14.40 | 800 | — | — |
| 2005-08-10 | $13.75 | $14.66 | 800 | — | — |
| 2005-08-09 | $13.75 | $14.66 | 800 | — | — |
| 2005-08-08 | $13.78 | $14.69 | 8,000 | — | — |
| 2005-08-05 | $13.77 | $14.68 | 0 | — | — |
| 2005-08-04 | $13.77 | $14.68 | 4,400 | — | — |
| 2005-08-03 | $13.76 | $14.68 | 800 | — | — |
| 2005-08-02 | $13.99 | $14.92 | 0 | — | — |
| 2005-08-01 | $13.99 | $14.92 | 5,600 | — | — |
| 2005-07-29 | $13.81 | $14.73 | 7,600 | — | — |
| 2005-07-28 | $14.02 | $14.95 | 800 | — | — |
| 2005-07-27 | $13.93 | $14.85 | 1,600 | — | — |
| 2005-07-26 | $14.25 | $15.20 | 4,000 | — | — |
| 2005-07-25 | $14.00 | $14.93 | 1,600 | — | — |
| 2005-07-22 | $13.64 | $14.54 | 800 | — | — |
| 2005-07-21 | $13.79 | $14.71 | 0 | — | — |
| 2005-07-20 | $13.79 | $14.71 | 2,000 | — | — |
| 2005-07-19 | $13.54 | $14.35 | 4,400 | — | — |
| 2005-07-18 | $13.55 | $14.36 | 2,800 | — | — |
| 2005-07-15 | $13.56 | $14.37 | 1,200 | — | — |
| 2005-07-14 | $13.32 | $14.12 | 6,000 | — | — |
| 2005-07-13 | $12.61 | $13.37 | 4,800 | — | — |
| 2005-07-12 | $12.62 | $13.37 | 0 | — | — |
| 2005-07-11 | $12.62 | $13.37 | 400 | — | — |
| 2005-07-08 | $12.66 | $13.42 | 9,200 | — | — |
| 2005-07-07 | $12.69 | $13.45 | 400 | — | — |
| 2005-07-06 | $12.61 | $13.37 | 2,000 | — | — |
| 2005-07-05 | $12.82 | $13.59 | 3,600 | — | — |
| 2005-07-01 | $13.05 | $13.83 | 2,000 | — | — |
| 2005-06-30 | $13.45 | $14.26 | 800 | — | — |
| 2005-06-29 | $13.21 | $14.00 | 0 | — | — |
| 2005-06-28 | $13.21 | $14.00 | 2,800 | — | — |
| 2005-06-27 | $13.25 | $14.05 | 11,200 | — | — |
| 2005-06-24 | $12.48 | $13.22 | 0 | — | — |
| 2005-06-23 | $12.48 | $13.22 | 8,400 | — | — |
| 2005-06-22 | $12.44 | $13.19 | 2,800 | — | — |
| 2005-06-21 | $12.44 | $13.18 | 17,600 | — | — |
| 2005-06-20 | $12.50 | $13.25 | 11,600 | — | — |
| 2005-06-17 | $12.00 | $12.72 | 2,000 | — | — |
| 2005-06-16 | $11.25 | $11.93 | 14,400 | — | — |
| 2005-06-15 | $11.35 | $12.03 | 6,400 | — | — |
| 2005-06-14 | $11.69 | $12.39 | 800 | — | — |
| 2005-06-13 | $11.69 | $12.39 | 1,200 | — | — |
| 2005-06-10 | $11.75 | $12.46 | 0 | — | — |
| 2005-06-09 | $11.75 | $12.46 | 9,600 | — | — |
| 2005-06-08 | $11.63 | $12.32 | 1,200 | — | — |
| 2005-06-07 | $11.50 | $12.19 | 1,600 | — | — |
| 2005-06-06 | $11.41 | $12.10 | 4,400 | — | — |
| 2005-06-03 | $11.14 | $11.81 | 0 | — | — |
| 2005-06-02 | $11.14 | $11.81 | 0 | — | — |
| 2005-06-01 | $11.14 | $11.81 | 800 | — | — |
| 2005-05-31 | $11.14 | $11.81 | 1,200 | — | — |
| 2005-05-27 | $11.11 | $11.78 | 2,400 | — | — |
| 2005-05-26 | $10.94 | $11.59 | 9,600 | — | — |
| 2005-05-25 | $11.11 | $11.78 | 0 | — | — |
| 2005-05-24 | $11.11 | $11.78 | 400 | — | — |
| 2005-05-23 | $11.12 | $11.79 | 0 | — | — |
| 2005-05-20 | $11.12 | $11.79 | 400 | — | — |
| 2005-05-19 | $11.07 | $11.73 | 400 | — | — |
| 2005-05-18 | $10.88 | $11.53 | 1,200 | — | — |
| 2005-05-17 | $11.04 | $11.70 | 800 | — | — |
| 2005-05-16 | $11.11 | $11.78 | 6,000 | — | — |
| 2005-05-13 | $11.43 | $12.11 | 39,200 | — | — |
| 2005-05-12 | $11.01 | $11.67 | 28,000 | — | — |
| 2005-05-11 | $11.04 | $11.70 | 9,200 | — | — |
| 2005-05-10 | $11.04 | $11.70 | 3,200 | — | — |
| 2005-05-09 | $11.17 | $11.84 | 400 | — | — |
| 2005-05-06 | $11.11 | $11.78 | 1,200 | — | — |
| 2005-05-05 | $11.10 | $11.77 | 2,400 | — | — |
| 2005-05-04 | $10.95 | $11.61 | 0 | — | — |
| 2005-05-03 | $10.95 | $11.61 | 1,600 | — | — |
| 2005-05-02 | $11.14 | $11.81 | 3,600 | — | — |
| 2005-04-29 | $11.15 | $11.82 | 2,800 | — | — |
| 2005-04-28 | $11.16 | $11.83 | 1,200 | — | — |
| 2005-04-27 | $11.10 | $11.77 | 2,000 | — | — |
| 2005-04-26 | $11.14 | $11.81 | 3,200 | — | — |
| 2005-04-25 | $10.67 | $11.31 | 28,000 | — | — |
| 2005-04-22 | $11.50 | $12.19 | 30,800 | — | — |
| 2005-04-21 | $10.38 | $11.00 | 2,000 | — | — |
| 2005-04-20 | $10.53 | $11.16 | 2,000 | — | — |
| 2005-04-19 | $11.00 | $11.66 | 4,400 | — | — |
| 2005-04-18 | $11.25 | $11.93 | 15,200 | — | — |
| 2005-04-15 | $11.12 | $11.79 | 6,800 | — | — |
| 2005-04-14 | $10.84 | $11.49 | 11,600 | — | — |
| 2005-04-13 | $11.00 | $11.66 | 800 | — | — |
| 2005-04-12 | $10.73 | $11.37 | 4,400 | — | — |
| 2005-04-11 | $10.50 | $11.13 | 3,200 | — | — |
| 2005-04-08 | $10.50 | $11.13 | 1,600 | — | — |
| 2005-04-07 | $10.38 | $11.00 | 27,600 | — | — |
| 2005-04-06 | $10.38 | $11.00 | 0 | — | — |
| 2005-04-05 | $10.38 | $11.00 | 3,200 | — | — |
| 2005-04-04 | $10.33 | $10.95 | 2,000 | — | — |
| 2005-04-01 | $10.35 | $10.97 | 0 | — | — |
| 2005-03-31 | $10.35 | $10.97 | 10,800 | — | — |
| 2005-03-30 | $10.26 | $10.87 | 4,800 | — | — |
| 2005-03-29 | $10.53 | $11.16 | 6,400 | — | — |
| 2005-03-28 | $11.00 | $11.66 | 800 | — | — |
| 2005-03-24 | $10.25 | $10.87 | 17,600 | — | — |
| 2005-03-23 | $10.25 | $10.87 | 4,400 | — | — |
| 2005-03-22 | $10.25 | $10.87 | 0 | — | — |
| 2005-03-21 | $10.25 | $10.87 | 16,000 | — | — |
| 2005-03-18 | $10.25 | $10.87 | 1,200 | — | — |
| 2005-03-17 | $10.25 | $10.87 | 7,200 | — | — |
| 2005-03-16 | $10.25 | $10.87 | 8,000 | — | — |
| 2005-03-15 | $10.25 | $10.87 | 1,200 | — | — |
| 2005-03-14 | $10.29 | $10.91 | 20,800 | — | — |
| 2005-03-11 | $10.19 | $10.80 | 1,200 | — | — |
| 2005-03-10 | $10.13 | $10.73 | 12,000 | — | — |
| 2005-03-09 | $10.14 | $10.74 | 13,200 | — | — |
| 2005-03-08 | $10.42 | $11.04 | 0 | — | — |
| 2005-03-07 | $10.42 | $11.04 | 0 | — | — |
| 2005-03-04 | $10.10 | $10.70 | 0 | — | — |
| 2005-03-03 | $10.10 | $10.70 | 0 | — | — |
| 2005-03-02 | $10.10 | $10.70 | 800 | — | — |
| 2005-03-01 | $10.61 | $11.24 | 800 | — | — |
| 2005-02-28 | $10.44 | $11.06 | 1,600 | — | — |
| 2005-02-25 | $10.25 | $10.87 | 1,600 | — | — |
| 2005-02-24 | $10.25 | $10.87 | 800 | — | — |
| 2005-02-23 | $10.25 | $10.87 | 400 | — | — |
| 2005-02-22 | $10.25 | $10.87 | 0 | — | — |
| 2005-02-18 | $10.25 | $10.87 | 18,400 | — | — |
| 2005-02-17 | $9.74 | $10.33 | 0 | — | — |
| 2005-02-16 | $9.74 | $10.33 | 800 | — | — |
| 2005-02-15 | $9.88 | $10.47 | 400 | — | — |
| 2005-02-14 | $10.06 | $10.67 | 1,600 | — | — |
| 2005-02-11 | $9.81 | $10.40 | 4,400 | — | — |
| 2005-02-10 | $9.81 | $10.40 | 800 | — | — |
| 2005-02-09 | $9.75 | $10.33 | 800 | — | — |
| 2005-02-08 | $9.75 | $10.34 | 0 | — | — |
| 2005-02-07 | $9.75 | $10.34 | 2,800 | — | — |
| 2005-02-04 | $9.75 | $10.33 | 400 | — | — |
| 2005-02-03 | $9.81 | $10.40 | 6,400 | — | — |
| 2005-02-02 | $9.50 | $10.07 | 2,800 | — | — |
| 2005-02-01 | $9.55 | $10.12 | 400 | — | — |
| 2005-01-31 | $9.88 | $10.47 | 5,600 | — | — |
| 2005-01-28 | $9.91 | $10.51 | 22,000 | — | — |
| 2005-01-27 | $9.62 | $10.20 | 1,600 | — | — |
| 2005-01-26 | $9.56 | $10.14 | 1,200 | — | — |
| 2005-01-25 | $9.60 | $10.18 | 20,800 | — | — |
| 2005-01-24 | $9.50 | $10.07 | 9,200 | — | — |
| 2005-01-21 | $9.50 | $10.07 | 27,200 | — | — |
| 2005-01-20 | $9.50 | $10.07 | 17,600 | — | — |
| 2005-01-19 | $9.42 | $9.99 | 2,400 | — | — |
| 2005-01-18 | $9.41 | $9.91 | 7,600 | — | — |
| 2005-01-14 | $9.40 | $9.90 | 4,400 | — | — |
| 2005-01-13 | $9.48 | $9.98 | 1,600 | — | — |
| 2005-01-12 | $9.25 | $9.74 | 44,400 | — | — |
| 2005-01-11 | $9.22 | $9.71 | 18,000 | — | — |
| 2005-01-10 | $9.24 | $9.73 | 9,600 | — | — |
| 2005-01-07 | $9.26 | $9.75 | 50,400 | — | — |
| 2005-01-06 | $8.63 | $9.08 | 6,000 | — | — |
| 2005-01-05 | $8.99 | $9.47 | 6,400 | — | — |
| 2005-01-04 | $9.19 | $9.67 | 11,200 | — | — |
| 2005-01-03 | $9.20 | $9.69 | 12,800 | — | — |