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
- 1993-06-10 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 | $13.57 | $27.01 | 73,100 | — | — |
| 2005-12-29 | $13.50 | $26.87 | 67,100 | — | — |
| 2005-12-28 | $13.46 | $26.79 | 58,800 | — | — |
| 2005-12-27 | $13.42 | $26.71 | 103,900 | — | — |
| 2005-12-23 | $13.22 | $26.31 | 64,200 | — | — |
| 2005-12-22 | $13.22 | $26.31 | 45,200 | — | — |
| 2005-12-21 | $13.26 | $26.39 | 51,400 | — | — |
| 2005-12-20 | $13.25 | $26.37 | 48,500 | — | — |
| 2005-12-19 | $13.27 | $26.41 | 65,200 | — | — |
| 2005-12-16 | $13.37 | $26.61 | 37,700 | — | — |
| 2005-12-15 | $13.39 | $26.65 | 32,400 | — | — |
| 2005-12-14 | $13.41 | $26.69 | 34,200 | — | — |
| 2005-12-13 | $13.37 | $26.61 | 27,300 | — | — |
| 2005-12-12 | $13.60 | $27.07 | 43,500 | — | — |
| 2005-12-09 | $13.61 | $27.09 | 68,300 | — | — |
| 2005-12-08 | $14.07 | $28.00 | 14,000 | — | — |
| 2005-12-07 | $14.08 | $28.02 | 12,000 | — | — |
| 2005-12-06 | $14.14 | $28.14 | 20,900 | — | — |
| 2005-12-05 | $14.04 | $27.94 | 18,800 | — | — |
| 2005-12-02 | $13.99 | $27.84 | 32,200 | — | — |
| 2005-12-01 | $13.99 | $27.84 | 10,200 | — | — |
| 2005-11-30 | $13.85 | $27.56 | 20,000 | — | — |
| 2005-11-29 | $14.05 | $27.96 | 800 | — | — |
| 2005-11-28 | $14.10 | $28.06 | 3,600 | — | — |
| 2005-11-25 | $14.12 | $28.10 | 900 | — | — |
| 2005-11-23 | $14.07 | $28.00 | 7,400 | — | — |
| 2005-11-22 | $14.03 | $27.92 | 6,600 | — | — |
| 2005-11-21 | $14.10 | $28.06 | 6,100 | — | — |
| 2005-11-18 | $13.95 | $27.76 | 6,600 | — | — |
| 2005-11-17 | $14.01 | $27.88 | 1,200 | — | — |
| 2005-11-16 | $13.98 | $27.82 | 5,400 | — | — |
| 2005-11-15 | $13.98 | $27.82 | 9,100 | — | — |
| 2005-11-14 | $14.11 | $28.08 | 2,700 | — | — |
| 2005-11-11 | $14.27 | $28.40 | 0 | — | — |
| 2005-11-10 | $14.27 | $28.40 | 3,700 | — | — |
| 2005-11-09 | $14.36 | $28.45 | 1,600 | — | — |
| 2005-11-08 | $14.59 | $28.90 | 11,100 | — | — |
| 2005-11-07 | $14.57 | $28.86 | 6,300 | — | — |
| 2005-11-04 | $14.34 | $28.41 | 400 | — | — |
| 2005-11-03 | $14.35 | $28.43 | 300 | — | — |
| 2005-11-02 | $14.25 | $28.23 | 1,100 | — | — |
| 2005-11-01 | $14.40 | $28.53 | 6,100 | — | — |
| 2005-10-31 | $14.32 | $28.37 | 2,100 | — | — |
| 2005-10-28 | $14.19 | $28.11 | 0 | — | — |
| 2005-10-27 | $14.19 | $28.11 | 3,100 | — | — |
| 2005-10-26 | $14.30 | $28.33 | 5,600 | — | — |
| 2005-10-25 | $14.36 | $28.45 | 2,500 | — | — |
| 2005-10-24 | $14.29 | $28.31 | 2,500 | — | — |
| 2005-10-21 | $14.20 | $28.13 | 5,500 | — | — |
| 2005-10-20 | $14.05 | $27.83 | 6,400 | — | — |
| 2005-10-19 | $13.91 | $27.55 | 5,600 | — | — |
| 2005-10-18 | $13.85 | $27.44 | 6,100 | — | — |
| 2005-10-17 | $14.01 | $27.75 | 4,500 | — | — |
| 2005-10-14 | $14.07 | $27.87 | 13,400 | — | — |
| 2005-10-13 | $14.48 | $28.68 | 1,100 | — | — |
| 2005-10-12 | $14.60 | $28.92 | 2,500 | — | — |
| 2005-10-11 | $14.56 | $28.71 | 400 | — | — |
| 2005-10-10 | $14.59 | $28.77 | 6,000 | — | — |
| 2005-10-07 | $14.70 | $28.99 | 1,400 | — | — |
| 2005-10-06 | $14.70 | $28.99 | 2,400 | — | — |
| 2005-10-05 | $14.72 | $29.03 | 200 | — | — |
| 2005-10-04 | $14.72 | $29.03 | 0 | — | — |
| 2005-10-03 | $14.72 | $29.03 | 3,800 | — | — |
| 2005-09-30 | $14.73 | $29.04 | 2,000 | — | — |
| 2005-09-29 | $14.70 | $28.99 | 1,200 | — | — |
| 2005-09-28 | $14.74 | $29.06 | 5,900 | — | — |
| 2005-09-27 | $14.75 | $29.08 | 5,800 | — | — |
| 2005-09-26 | $14.75 | $29.08 | 500 | — | — |
| 2005-09-23 | $14.78 | $29.14 | 13,900 | — | — |
| 2005-09-22 | $15.12 | $29.81 | 0 | — | — |
| 2005-09-21 | $15.12 | $29.81 | 300 | — | — |
| 2005-09-20 | $15.13 | $29.83 | 4,200 | — | — |
| 2005-09-19 | $15.19 | $29.95 | 5,800 | — | — |
| 2005-09-16 | $15.15 | $29.87 | 800 | — | — |
| 2005-09-15 | $15.20 | $29.97 | 1,500 | — | — |
| 2005-09-14 | $15.30 | $30.17 | 6,500 | — | — |
| 2005-09-13 | $15.46 | $30.48 | 4,300 | — | — |
| 2005-09-12 | $15.41 | $30.39 | 1,600 | — | — |
| 2005-09-09 | $15.44 | $30.44 | 9,000 | — | — |
| 2005-09-08 | $15.36 | $30.29 | 3,700 | — | — |
| 2005-09-07 | $15.29 | $30.15 | 0 | — | — |
| 2005-09-06 | $15.29 | $30.15 | 200 | — | — |
| 2005-09-02 | $15.33 | $30.23 | 1,500 | — | — |
| 2005-09-01 | $15.17 | $29.91 | 3,600 | — | — |
| 2005-08-31 | $15.19 | $29.95 | 1,600 | — | — |
| 2005-08-30 | $15.12 | $29.81 | 7,200 | — | — |
| 2005-08-29 | $15.15 | $29.87 | 2,000 | — | — |
| 2005-08-26 | $15.05 | $29.68 | 700 | — | — |
| 2005-08-25 | $15.10 | $29.77 | 4,500 | — | — |
| 2005-08-24 | $15.10 | $29.77 | 2,500 | — | — |
| 2005-08-23 | $15.14 | $29.85 | 0 | — | — |
| 2005-08-22 | $15.14 | $29.85 | 200 | — | — |
| 2005-08-19 | $15.13 | $29.83 | 2,900 | — | — |
| 2005-08-18 | $15.07 | $29.72 | 2,100 | — | — |
| 2005-08-17 | $15.14 | $29.85 | 0 | — | — |
| 2005-08-16 | $15.14 | $29.85 | 3,000 | — | — |
| 2005-08-15 | $15.15 | $29.87 | 2,000 | — | — |
| 2005-08-12 | $15.20 | $29.97 | 10,900 | — | — |
| 2005-08-11 | $15.17 | $29.91 | 9,700 | — | — |
| 2005-08-10 | $15.12 | $29.68 | 5,400 | — | — |
| 2005-08-09 | $14.98 | $29.41 | 1,300 | — | — |
| 2005-08-08 | $15.06 | $29.56 | 1,200 | — | — |
| 2005-08-05 | $15.04 | $29.52 | 1,000 | — | — |
| 2005-08-04 | $15.16 | $29.76 | 2,200 | — | — |
| 2005-08-03 | $15.16 | $29.76 | 1,400 | — | — |
| 2005-08-02 | $15.11 | $29.66 | 1,300 | — | — |
| 2005-08-01 | $15.16 | $29.76 | 5,200 | — | — |
| 2005-07-29 | $15.09 | $29.62 | 2,100 | — | — |
| 2005-07-28 | $15.03 | $29.50 | 12,200 | — | — |
| 2005-07-27 | $15.13 | $29.70 | 0 | — | — |
| 2005-07-26 | $15.13 | $29.70 | 400 | — | — |
| 2005-07-25 | $15.15 | $29.74 | 4,800 | — | — |
| 2005-07-22 | $15.06 | $29.56 | 3,900 | — | — |
| 2005-07-21 | $15.13 | $29.70 | 2,100 | — | — |
| 2005-07-20 | $15.09 | $29.62 | 3,200 | — | — |
| 2005-07-19 | $15.16 | $29.76 | 3,600 | — | — |
| 2005-07-18 | $15.15 | $29.74 | 1,300 | — | — |
| 2005-07-15 | $15.18 | $29.80 | 600 | — | — |
| 2005-07-14 | $15.20 | $29.84 | 2,000 | — | — |
| 2005-07-13 | $15.21 | $29.86 | 1,400 | — | — |
| 2005-07-12 | $15.28 | $29.86 | 1,900 | — | — |
| 2005-07-11 | $15.29 | $29.88 | 5,000 | — | — |
| 2005-07-08 | $15.27 | $29.84 | 5,500 | — | — |
| 2005-07-07 | $15.22 | $29.75 | 3,200 | — | — |
| 2005-07-06 | $15.20 | $29.71 | 1,000 | — | — |
| 2005-07-05 | $15.20 | $29.71 | 3,300 | — | — |
| 2005-07-01 | $15.20 | $29.71 | 500 | — | — |
| 2005-06-30 | $15.10 | $29.51 | 3,700 | — | — |
| 2005-06-29 | $15.06 | $29.43 | 0 | — | — |
| 2005-06-28 | $15.06 | $29.43 | 1,800 | — | — |
| 2005-06-27 | $14.98 | $29.28 | 1,700 | — | — |
| 2005-06-24 | $15.00 | $29.32 | 1,500 | — | — |
| 2005-06-23 | $14.99 | $29.30 | 1,800 | — | — |
| 2005-06-22 | $15.03 | $29.38 | 15,000 | — | — |
| 2005-06-21 | $15.04 | $29.40 | 100 | — | — |
| 2005-06-20 | $15.02 | $29.36 | 7,000 | — | — |
| 2005-06-17 | $15.05 | $29.41 | 2,500 | — | — |
| 2005-06-16 | $15.02 | $29.36 | 2,700 | — | — |
| 2005-06-15 | $15.02 | $29.36 | 2,800 | — | — |
| 2005-06-14 | $15.03 | $29.38 | 2,000 | — | — |
| 2005-06-13 | $15.12 | $29.55 | 2,200 | — | — |
| 2005-06-10 | $15.25 | $29.67 | 2,800 | — | — |
| 2005-06-09 | $15.24 | $29.66 | 1,700 | — | — |
| 2005-06-08 | $15.26 | $29.69 | 2,400 | — | — |
| 2005-06-07 | $15.20 | $29.58 | 1,200 | — | — |
| 2005-06-06 | $15.22 | $29.62 | 3,500 | — | — |
| 2005-06-03 | $15.20 | $29.58 | 6,900 | — | — |
| 2005-06-02 | $15.25 | $29.67 | 6,200 | — | — |
| 2005-06-01 | $15.22 | $29.62 | 1,500 | — | — |
| 2005-05-31 | $15.17 | $29.52 | 2,600 | — | — |
| 2005-05-27 | $15.09 | $29.36 | 1,000 | — | — |
| 2005-05-26 | $15.08 | $29.34 | 2,600 | — | — |
| 2005-05-25 | $15.09 | $29.36 | 4,200 | — | — |
| 2005-05-24 | $15.12 | $29.42 | 800 | — | — |
| 2005-05-23 | $15.17 | $29.52 | 1,000 | — | — |
| 2005-05-20 | $15.13 | $29.44 | 300 | — | — |
| 2005-05-19 | $15.11 | $29.40 | 0 | — | — |
| 2005-05-18 | $15.11 | $29.40 | 4,200 | — | — |
| 2005-05-17 | $15.05 | $29.29 | 1,800 | — | — |
| 2005-05-16 | $15.07 | $29.32 | 4,700 | — | — |
| 2005-05-13 | $15.09 | $29.36 | 800 | — | — |
| 2005-05-12 | $15.10 | $29.38 | 3,300 | — | — |
| 2005-05-11 | $15.00 | $29.19 | 11,100 | — | — |
| 2005-05-10 | $15.17 | $29.38 | 900 | — | — |
| 2005-05-09 | $15.10 | $29.24 | 600 | — | — |
| 2005-05-06 | $15.18 | $29.40 | 2,300 | — | — |
| 2005-05-05 | $15.17 | $29.38 | 3,600 | — | — |
| 2005-05-04 | $15.03 | $29.11 | 7,300 | — | — |
| 2005-05-03 | $15.10 | $29.24 | 2,600 | — | — |
| 2005-05-02 | $15.01 | $29.07 | 5,800 | — | — |
| 2005-04-29 | $14.81 | $28.68 | 3,900 | — | — |
| 2005-04-28 | $14.70 | $28.47 | 0 | — | — |
| 2005-04-27 | $14.70 | $28.47 | 2,900 | — | — |
| 2005-04-26 | $14.62 | $28.31 | 6,100 | — | — |
| 2005-04-25 | $14.72 | $28.51 | 1,700 | — | — |
| 2005-04-22 | $14.78 | $28.62 | 1,500 | — | — |
| 2005-04-21 | $14.75 | $28.56 | 1,900 | — | — |
| 2005-04-20 | $14.90 | $28.85 | 4,000 | — | — |
| 2005-04-19 | $14.95 | $28.95 | 4,500 | — | — |
| 2005-04-18 | $14.85 | $28.76 | 3,300 | — | — |
| 2005-04-15 | $14.72 | $28.51 | 2,100 | — | — |
| 2005-04-14 | $14.64 | $28.35 | 6,200 | — | — |
| 2005-04-13 | $14.60 | $28.27 | 3,200 | — | — |
| 2005-04-12 | $14.66 | $28.25 | 6,600 | — | — |
| 2005-04-11 | $14.65 | $28.23 | 700 | — | — |
| 2005-04-08 | $14.70 | $28.33 | 200 | — | — |
| 2005-04-07 | $14.66 | $28.25 | 200 | — | — |
| 2005-04-06 | $14.68 | $28.29 | 5,400 | — | — |
| 2005-04-05 | $14.69 | $28.31 | 3,200 | — | — |
| 2005-04-04 | $14.75 | $28.42 | 6,600 | — | — |
| 2005-04-01 | $14.69 | $28.31 | 5,200 | — | — |
| 2005-03-31 | $14.60 | $28.13 | 9,400 | — | — |
| 2005-03-30 | $14.47 | $27.88 | 9,700 | — | — |
| 2005-03-29 | $14.59 | $28.11 | 11,700 | — | — |
| 2005-03-28 | $14.60 | $28.13 | 6,300 | — | — |
| 2005-03-24 | $14.71 | $28.34 | 6,800 | — | — |
| 2005-03-23 | $14.90 | $28.71 | 3,900 | — | — |
| 2005-03-22 | $15.25 | $29.38 | 5,200 | — | — |
| 2005-03-21 | $15.35 | $29.58 | 4,000 | — | — |
| 2005-03-18 | $15.50 | $29.87 | 5,400 | — | — |
| 2005-03-17 | $15.58 | $30.02 | 1,700 | — | — |
| 2005-03-16 | $15.90 | $30.64 | 2,300 | — | — |
| 2005-03-15 | $15.75 | $30.35 | 700 | — | — |
| 2005-03-14 | $15.78 | $30.41 | 1,800 | — | — |
| 2005-03-11 | $15.99 | $30.81 | 2,800 | — | — |
| 2005-03-10 | $15.85 | $30.39 | 3,000 | — | — |
| 2005-03-09 | $15.59 | $29.89 | 2,900 | — | — |
| 2005-03-08 | $15.62 | $29.95 | 3,900 | — | — |
| 2005-03-07 | $15.61 | $29.93 | 3,200 | — | — |
| 2005-03-04 | $15.62 | $29.95 | 2,800 | — | — |
| 2005-03-03 | $15.59 | $29.89 | 2,900 | — | — |
| 2005-03-02 | $15.54 | $29.80 | 3,000 | — | — |
| 2005-03-01 | $15.57 | $29.85 | 1,300 | — | — |
| 2005-02-28 | $15.62 | $29.95 | 1,300 | — | — |
| 2005-02-25 | $15.60 | $29.91 | 400 | — | — |
| 2005-02-24 | $15.57 | $29.85 | 3,900 | — | — |
| 2005-02-23 | $15.56 | $29.83 | 10,200 | — | — |
| 2005-02-22 | $15.52 | $29.76 | 1,400 | — | — |
| 2005-02-18 | $15.60 | $29.91 | 2,500 | — | — |
| 2005-02-17 | $15.65 | $30.01 | 1,000 | — | — |
| 2005-02-16 | $15.68 | $30.06 | 2,700 | — | — |
| 2005-02-15 | $15.80 | $30.29 | 3,000 | — | — |
| 2005-02-14 | $15.81 | $30.31 | 4,500 | — | — |
| 2005-02-11 | $15.92 | $30.52 | 1,800 | — | — |
| 2005-02-10 | $16.07 | $30.66 | 7,500 | — | — |
| 2005-02-09 | $16.14 | $30.80 | 7,400 | — | — |
| 2005-02-08 | $16.20 | $30.91 | 8,400 | — | — |
| 2005-02-07 | $16.17 | $30.85 | 1,500 | — | — |
| 2005-02-04 | $16.10 | $30.72 | 4,900 | — | — |
| 2005-02-03 | $15.75 | $30.05 | 2,100 | — | — |
| 2005-02-02 | $15.85 | $30.24 | 500 | — | — |
| 2005-02-01 | $15.82 | $30.19 | 2,300 | — | — |
| 2005-01-31 | $15.67 | $29.90 | 3,400 | — | — |
| 2005-01-28 | $15.68 | $29.92 | 3,900 | — | — |
| 2005-01-27 | $15.63 | $29.82 | 800 | — | — |
| 2005-01-26 | $15.79 | $30.13 | 4,300 | — | — |
| 2005-01-25 | $15.55 | $29.67 | 2,500 | — | — |
| 2005-01-24 | $15.50 | $29.58 | 4,600 | — | — |
| 2005-01-21 | $15.52 | $29.61 | 2,000 | — | — |
| 2005-01-20 | $15.57 | $29.71 | 2,600 | — | — |
| 2005-01-19 | $15.56 | $29.69 | 1,300 | — | — |
| 2005-01-18 | $15.55 | $29.67 | 3,200 | — | — |
| 2005-01-14 | $15.61 | $29.79 | 1,800 | — | — |
| 2005-01-13 | $15.56 | $29.69 | 4,500 | — | — |
| 2005-01-12 | $15.57 | $29.71 | 1,000 | — | — |
| 2005-01-11 | $15.60 | $29.62 | 1,900 | — | — |
| 2005-01-10 | $15.64 | $29.69 | 3,300 | — | — |
| 2005-01-07 | $15.72 | $29.85 | 700 | — | — |
| 2005-01-06 | $15.65 | $29.71 | 5,500 | — | — |
| 2005-01-05 | $15.72 | $29.85 | 4,400 | — | — |
| 2005-01-04 | $15.95 | $30.28 | 1,400 | — | — |
| 2005-01-03 | $16.10 | $30.57 | 5,000 | — | — |