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
- 1998-05-19 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 | $22.40 | $22.40 | 3,490 | — | — |
| 2005-12-29 | $21.50 | $21.50 | 3,880 | — | — |
| 2005-12-28 | $20.70 | $20.70 | 5,430 | — | — |
| 2005-12-27 | $21.20 | $21.20 | 1,130 | — | — |
| 2005-12-23 | $20.50 | $20.50 | 19,150 | — | — |
| 2005-12-22 | $19.10 | $19.10 | 2,070 | — | — |
| 2005-12-21 | $19.00 | $19.00 | 3,950 | — | — |
| 2005-12-20 | $19.00 | $19.00 | 1,450 | — | — |
| 2005-12-19 | $19.90 | $19.90 | 8,540 | — | — |
| 2005-12-16 | $20.00 | $20.00 | 16,900 | — | — |
| 2005-12-15 | $18.70 | $18.70 | 1,740 | — | — |
| 2005-12-14 | $18.80 | $18.80 | 10,550 | — | — |
| 2005-12-13 | $19.00 | $19.00 | 18,890 | — | — |
| 2005-12-12 | $20.70 | $20.70 | 7,360 | — | — |
| 2005-12-09 | $21.20 | $21.20 | 20,180 | — | — |
| 2005-12-08 | $21.10 | $21.10 | 26,800 | — | — |
| 2005-12-07 | $23.10 | $23.10 | 14,730 | — | — |
| 2005-12-06 | $22.50 | $22.50 | 43,410 | — | — |
| 2005-12-05 | $20.10 | $20.10 | 67,210 | — | — |
| 2005-12-02 | $19.30 | $19.30 | 42,090 | — | — |
| 2005-12-01 | $18.10 | $18.10 | 13,050 | — | — |
| 2005-11-30 | $18.20 | $18.20 | 20,120 | — | — |
| 2005-11-29 | $18.10 | $18.10 | 29,460 | — | — |
| 2005-11-28 | $19.80 | $19.80 | 60,860 | — | — |
| 2005-11-25 | $18.00 | $18.00 | 38,890 | — | — |
| 2005-11-23 | $15.00 | $15.00 | 27,490 | — | — |
| 2005-11-22 | $14.80 | $14.80 | 98,450 | — | — |
| 2005-11-21 | $12.70 | $12.70 | 8,630 | — | — |
| 2005-11-18 | $12.50 | $12.50 | 6,960 | — | — |
| 2005-11-17 | $12.30 | $12.30 | 61,610 | — | — |
| 2005-11-16 | $10.50 | $10.50 | 6,790 | — | — |
| 2005-11-15 | $10.50 | $10.50 | 41,170 | — | — |
| 2005-11-14 | $10.30 | $10.30 | 67,350 | — | — |
| 2005-11-11 | $11.30 | $11.30 | 64,670 | — | — |
| 2005-11-10 | $9.90 | $9.90 | 60,200 | — | — |
| 2005-11-09 | $8.30 | $8.30 | 8,780 | — | — |
| 2005-11-08 | $8.40 | $8.40 | 2,390 | — | — |
| 2005-11-07 | $8.30 | $8.30 | 14,730 | — | — |
| 2005-11-04 | $8.30 | $8.30 | 21,690 | — | — |
| 2005-11-03 | $8.00 | $8.00 | 3,580 | — | — |
| 2005-11-02 | $8.20 | $8.20 | 2,140 | — | — |
| 2005-11-01 | $8.00 | $8.00 | 470 | — | — |
| 2005-10-31 | $8.00 | $8.00 | 2,040 | — | — |
| 2005-10-28 | $8.50 | $8.50 | 6,500 | — | — |
| 2005-10-27 | $8.50 | $8.50 | 8,600 | — | — |
| 2005-10-26 | $8.40 | $8.40 | 2,810 | — | — |
| 2005-10-25 | $8.70 | $8.70 | 4,510 | — | — |
| 2005-10-24 | $8.40 | $8.40 | 7,730 | — | — |
| 2005-10-21 | $8.60 | $8.60 | 9,210 | — | — |
| 2005-10-20 | $8.50 | $8.50 | 12,620 | — | — |
| 2005-10-19 | $8.40 | $8.40 | 10,260 | — | — |
| 2005-10-18 | $8.00 | $8.00 | 230 | — | — |
| 2005-10-17 | $8.00 | $8.00 | 2,390 | — | — |
| 2005-10-14 | $8.00 | $8.00 | 40,120 | — | — |
| 2005-10-13 | $7.50 | $7.50 | 250 | — | — |
| 2005-10-12 | $8.00 | $8.00 | 0 | — | — |
| 2005-10-11 | $8.00 | $8.00 | 2,330 | — | — |
| 2005-10-10 | $8.00 | $8.00 | 3,500 | — | — |
| 2005-10-07 | $8.20 | $8.20 | 50 | — | — |
| 2005-10-06 | $8.30 | $8.30 | 3,390 | — | — |
| 2005-10-05 | $8.20 | $8.20 | 250 | — | — |
| 2005-10-04 | $8.20 | $8.20 | 760 | — | — |
| 2005-10-03 | $8.20 | $8.20 | 460 | — | — |
| 2005-09-30 | $8.20 | $8.20 | 1,310 | — | — |
| 2005-09-29 | $8.20 | $8.20 | 2,050 | — | — |
| 2005-09-28 | $8.20 | $8.20 | 1,790 | — | — |
| 2005-09-27 | $8.20 | $8.20 | 1,450 | — | — |
| 2005-09-26 | $8.30 | $8.30 | 150 | — | — |
| 2005-09-23 | $8.30 | $8.30 | 1,400 | — | — |
| 2005-09-22 | $8.20 | $8.20 | 1,280 | — | — |
| 2005-09-21 | $8.10 | $8.10 | 250 | — | — |
| 2005-09-20 | $8.10 | $8.10 | 1,580 | — | — |
| 2005-09-19 | $8.20 | $8.20 | 160 | — | — |
| 2005-09-16 | $8.00 | $8.00 | 37,740 | — | — |
| 2005-09-15 | $7.80 | $7.80 | 1,390 | — | — |
| 2005-09-14 | $7.60 | $7.60 | 320 | — | — |
| 2005-09-13 | $7.60 | $7.60 | 1,430 | — | — |
| 2005-09-12 | $7.60 | $7.60 | 4,510 | — | — |
| 2005-09-09 | $7.60 | $7.60 | 1,170 | — | — |
| 2005-09-08 | $7.60 | $7.60 | 200 | — | — |
| 2005-09-07 | $8.00 | $8.00 | 2,150 | — | — |
| 2005-09-06 | $7.70 | $7.70 | 1,100 | — | — |
| 2005-09-02 | $7.90 | $7.90 | 0 | — | — |
| 2005-09-01 | $7.90 | $7.90 | 570 | — | — |
| 2005-08-31 | $8.40 | $8.40 | 1,450 | — | — |
| 2005-08-30 | $7.70 | $7.70 | 1,440 | — | — |
| 2005-08-29 | $7.70 | $7.70 | 850 | — | — |
| 2005-08-26 | $7.80 | $7.80 | 1,330 | — | — |
| 2005-08-25 | $8.00 | $8.00 | 540 | — | — |
| 2005-08-24 | $8.00 | $8.00 | 1,010 | — | — |
| 2005-08-23 | $8.00 | $8.00 | 700 | — | — |
| 2005-08-22 | $8.00 | $8.00 | 4,520 | — | — |
| 2005-08-19 | $8.10 | $8.10 | 820 | — | — |
| 2005-08-18 | $8.20 | $8.20 | 690 | — | — |
| 2005-08-17 | $8.20 | $8.20 | 210 | — | — |
| 2005-08-16 | $8.30 | $8.30 | 1,590 | — | — |
| 2005-08-15 | $9.20 | $9.20 | 1,360 | — | — |
| 2005-08-12 | $8.60 | $8.60 | 360 | — | — |
| 2005-08-11 | $9.30 | $9.30 | 480 | — | — |
| 2005-08-10 | $8.30 | $8.30 | 1,220 | — | — |
| 2005-08-09 | $8.30 | $8.30 | 30 | — | — |
| 2005-08-08 | $8.50 | $8.50 | 12,350 | — | — |
| 2005-08-05 | $8.10 | $8.10 | 1,050 | — | — |
| 2005-08-04 | $8.00 | $8.00 | 330 | — | — |
| 2005-08-03 | $8.30 | $8.30 | 700 | — | — |
| 2005-08-02 | $8.00 | $8.00 | 1,260 | — | — |
| 2005-08-01 | $8.40 | $8.40 | 450 | — | — |
| 2005-07-29 | $8.50 | $8.50 | 5,120 | — | — |
| 2005-07-28 | $9.40 | $9.40 | 5,710 | — | — |
| 2005-07-27 | $8.30 | $8.30 | 50 | — | — |
| 2005-07-26 | $8.00 | $8.00 | 20 | — | — |
| 2005-07-25 | $8.40 | $8.40 | 11,300 | — | — |
| 2005-07-22 | $8.60 | $8.60 | 640 | — | — |
| 2005-07-21 | $8.60 | $8.60 | 1,570 | — | — |
| 2005-07-20 | $8.50 | $8.50 | 60 | — | — |
| 2005-07-19 | $8.70 | $8.70 | 8,210 | — | — |
| 2005-07-18 | $8.30 | $8.30 | 1,300 | — | — |
| 2005-07-15 | $9.00 | $9.00 | 3,540 | — | — |
| 2005-07-14 | $10.00 | $10.00 | 150 | — | — |
| 2005-07-13 | $9.80 | $9.80 | 4,160 | — | — |
| 2005-07-12 | $9.70 | $9.70 | 1,180 | — | — |
| 2005-07-11 | $10.00 | $10.00 | 4,710 | — | — |
| 2005-07-08 | $9.80 | $9.80 | 1,360 | — | — |
| 2005-07-07 | $10.00 | $10.00 | 4,910 | — | — |
| 2005-07-06 | $9.60 | $9.60 | 8,160 | — | — |
| 2005-07-05 | $8.50 | $8.50 | 2,450 | — | — |
| 2005-07-01 | $8.00 | $8.00 | 4,320 | — | — |
| 2005-06-30 | $8.30 | $8.30 | 0 | — | — |
| 2005-06-29 | $8.30 | $8.30 | 5,020 | — | — |
| 2005-06-28 | $7.80 | $7.80 | 6,140 | — | — |
| 2005-06-27 | $7.60 | $7.60 | 4,760 | — | — |
| 2005-06-24 | $7.40 | $7.40 | 2,200 | — | — |
| 2005-06-23 | $7.50 | $7.50 | 9,850 | — | — |
| 2005-06-22 | $7.10 | $7.10 | 4,810 | — | — |
| 2005-06-21 | $7.00 | $7.00 | 1,750 | — | — |
| 2005-06-20 | $7.10 | $7.10 | 3,150 | — | — |
| 2005-06-17 | $7.00 | $7.00 | 4,800 | — | — |
| 2005-06-16 | $7.50 | $7.50 | 590 | — | — |
| 2005-06-15 | $7.70 | $7.70 | 6,640 | — | — |
| 2005-06-14 | $7.70 | $7.70 | 3,520 | — | — |
| 2005-06-13 | $7.70 | $7.70 | 630 | — | — |
| 2005-06-10 | $7.70 | $7.70 | 0 | — | — |
| 2005-06-09 | $7.70 | $7.70 | 200 | — | — |
| 2005-06-08 | $7.70 | $7.70 | 50 | — | — |
| 2005-06-07 | $7.70 | $7.70 | 2,040 | — | — |
| 2005-06-06 | $7.80 | $7.80 | 2,520 | — | — |
| 2005-06-03 | $7.60 | $7.60 | 13,340 | — | — |
| 2005-06-02 | $8.00 | $8.00 | 250 | — | — |
| 2005-06-01 | $8.00 | $8.00 | 3,230 | — | — |
| 2005-05-31 | $8.00 | $8.00 | 12,970 | — | — |
| 2005-05-27 | $8.30 | $8.30 | 20,320 | — | — |
| 2005-05-26 | $8.30 | $8.30 | 800 | — | — |
| 2005-05-25 | $8.10 | $8.10 | 3,000 | — | — |
| 2005-05-24 | $8.40 | $8.40 | 4,950 | — | — |
| 2005-05-23 | $8.30 | $8.30 | 3,250 | — | — |
| 2005-05-20 | $8.50 | $8.50 | 670 | — | — |
| 2005-05-19 | $8.30 | $8.30 | 560 | — | — |
| 2005-05-18 | $8.30 | $8.30 | 6,180 | — | — |
| 2005-05-17 | $8.50 | $8.50 | 28,820 | — | — |
| 2005-05-16 | $8.70 | $8.70 | 460 | — | — |
| 2005-05-13 | $9.10 | $9.10 | 15,430 | — | — |
| 2005-05-12 | $9.80 | $9.80 | 19,760 | — | — |
| 2005-05-11 | $9.50 | $9.50 | 6,950 | — | — |
| 2005-05-10 | $10.00 | $10.00 | 23,910 | — | — |
| 2005-05-09 | $10.00 | $10.00 | 74,160 | — | — |
| 2005-05-06 | $10.10 | $10.10 | 33,530 | — | — |
| 2005-05-05 | $9.00 | $9.00 | 6,100 | — | — |
| 2005-05-04 | $8.60 | $8.60 | 18,090 | — | — |
| 2005-05-03 | $7.80 | $7.80 | 5,610 | — | — |
| 2005-05-02 | $7.80 | $7.80 | 8,040 | — | — |
| 2005-04-29 | $7.50 | $7.50 | 6,660 | — | — |
| 2005-04-28 | $7.40 | $7.40 | 3,490 | — | — |
| 2005-04-27 | $7.20 | $7.20 | 2,450 | — | — |
| 2005-04-26 | $7.30 | $7.30 | 2,370 | — | — |
| 2005-04-25 | $7.20 | $7.20 | 520 | — | — |
| 2005-04-22 | $7.50 | $7.50 | 800 | — | — |
| 2005-04-21 | $7.50 | $7.50 | 2,190 | — | — |
| 2005-04-20 | $7.80 | $7.80 | 850 | — | — |
| 2005-04-19 | $7.70 | $7.70 | 21,970 | — | — |
| 2005-04-18 | $8.50 | $8.50 | 9,790 | — | — |
| 2005-04-15 | $7.60 | $7.60 | 7,560 | — | — |
| 2005-04-14 | $6.20 | $6.20 | 16,540 | — | — |
| 2005-04-13 | $6.80 | $6.80 | 0 | — | — |
| 2005-04-12 | $6.80 | $6.80 | 50 | — | — |
| 2005-04-11 | $6.80 | $6.80 | 2,210 | — | — |
| 2005-04-08 | $6.80 | $6.80 | 0 | — | — |
| 2005-04-07 | $6.80 | $6.80 | 750 | — | — |
| 2005-04-06 | $6.90 | $6.90 | 60 | — | — |
| 2005-04-05 | $6.80 | $6.80 | 100 | — | — |
| 2005-04-04 | $6.80 | $6.80 | 80 | — | — |
| 2005-04-01 | $6.90 | $6.90 | 120 | — | — |
| 2005-03-31 | $6.80 | $6.80 | 20 | — | — |
| 2005-03-30 | $6.80 | $6.80 | 220 | — | — |
| 2005-03-29 | $6.90 | $6.90 | 1,070 | — | — |
| 2005-03-28 | $6.80 | $6.80 | 800 | — | — |
| 2005-03-24 | $6.70 | $6.70 | 810 | — | — |
| 2005-03-23 | $6.50 | $6.50 | 1,590 | — | — |
| 2005-03-22 | $6.50 | $6.50 | 460 | — | — |
| 2005-03-21 | $6.20 | $6.20 | 320 | — | — |
| 2005-03-18 | $6.40 | $6.40 | 3,290 | — | — |
| 2005-03-17 | $6.70 | $6.70 | 250 | — | — |
| 2005-03-16 | $6.70 | $6.70 | 1,880 | — | — |
| 2005-03-15 | $6.70 | $6.70 | 2,020 | — | — |
| 2005-03-14 | $6.80 | $6.80 | 20 | — | — |
| 2005-03-11 | $7.20 | $7.20 | 320 | — | — |
| 2005-03-10 | $6.70 | $6.70 | 20 | — | — |
| 2005-03-09 | $7.20 | $7.20 | 570 | — | — |
| 2005-03-08 | $6.70 | $6.70 | 180 | — | — |
| 2005-03-07 | $6.70 | $6.70 | 60 | — | — |
| 2005-03-04 | $7.20 | $7.20 | 0 | — | — |
| 2005-03-03 | $7.20 | $7.20 | 400 | — | — |
| 2005-03-02 | $6.70 | $6.70 | 80 | — | — |
| 2005-03-01 | $7.20 | $7.20 | 2,020 | — | — |
| 2005-02-28 | $7.20 | $7.20 | 1,920 | — | — |
| 2005-02-25 | $8.00 | $8.00 | 570 | — | — |
| 2005-02-24 | $8.00 | $8.00 | 700 | — | — |
| 2005-02-23 | $8.00 | $8.00 | 2,080 | — | — |
| 2005-02-22 | $7.90 | $7.90 | 190 | — | — |
| 2005-02-18 | $7.60 | $7.60 | 210 | — | — |
| 2005-02-17 | $7.60 | $7.60 | 800 | — | — |
| 2005-02-16 | $7.60 | $7.60 | 140 | — | — |
| 2005-02-15 | $7.80 | $7.80 | 1,790 | — | — |
| 2005-02-14 | $7.60 | $7.60 | 1,500 | — | — |
| 2005-02-11 | $8.00 | $8.00 | 300 | — | — |
| 2005-02-10 | $8.10 | $8.10 | 590 | — | — |
| 2005-02-09 | $8.40 | $8.40 | 690 | — | — |
| 2005-02-08 | $8.50 | $8.50 | 1,510 | — | — |
| 2005-02-07 | $8.60 | $8.60 | 8,570 | — | — |
| 2005-02-04 | $8.30 | $8.30 | 12,080 | — | — |
| 2005-02-03 | $8.50 | $8.50 | 2,860 | — | — |
| 2005-02-02 | $7.80 | $7.80 | 750 | — | — |
| 2005-02-01 | $7.80 | $7.80 | 400 | — | — |
| 2005-01-31 | $7.20 | $7.20 | 410 | — | — |
| 2005-01-28 | $8.00 | $8.00 | 1,800 | — | — |
| 2005-01-27 | $8.00 | $8.00 | 3,230 | — | — |
| 2005-01-26 | $7.40 | $7.40 | 770 | — | — |
| 2005-01-25 | $6.90 | $6.90 | 0 | — | — |
| 2005-01-24 | $6.90 | $6.90 | 0 | — | — |
| 2005-01-21 | $6.90 | $6.90 | 1,470 | — | — |
| 2005-01-20 | $6.50 | $6.50 | 480 | — | — |
| 2005-01-19 | $7.00 | $7.00 | 2,040 | — | — |
| 2005-01-18 | $7.00 | $7.00 | 600 | — | — |
| 2005-01-14 | $7.40 | $7.40 | 5,070 | — | — |
| 2005-01-13 | $7.10 | $7.10 | 780 | — | — |
| 2005-01-12 | $7.00 | $7.00 | 970 | — | — |
| 2005-01-11 | $7.60 | $7.60 | 0 | — | — |
| 2005-01-10 | $7.60 | $7.60 | 4,150 | — | — |
| 2005-01-07 | $7.70 | $7.70 | 4,510 | — | — |
| 2005-01-06 | $7.60 | $7.60 | 140 | — | — |
| 2005-01-05 | $7.50 | $7.50 | 1,270 | — | — |
| 2005-01-04 | $7.50 | $7.50 | 7,070 | — | — |
| 2005-01-03 | $8.10 | $8.10 | 1,330 | — | — |