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
- 1984-07-19 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 | $12.60 | $21.46 | 882,225 | — | — |
| 2005-12-29 | $12.73 | $21.66 | 680,063 | — | — |
| 2005-12-28 | $12.69 | $21.60 | 467,438 | — | — |
| 2005-12-27 | $12.59 | $21.44 | 688,838 | — | — |
| 2005-12-23 | $12.70 | $21.61 | 514,350 | — | — |
| 2005-12-22 | $12.63 | $21.50 | 515,363 | — | — |
| 2005-12-21 | $12.46 | $21.22 | 1,056,038 | — | — |
| 2005-12-20 | $12.40 | $21.11 | 1,344,600 | — | — |
| 2005-12-19 | $12.58 | $21.41 | 765,788 | — | — |
| 2005-12-16 | $12.68 | $21.59 | 1,064,813 | — | — |
| 2005-12-15 | $12.93 | $22.01 | 485,325 | — | — |
| 2005-12-14 | $12.99 | $22.12 | 985,500 | — | — |
| 2005-12-13 | $13.17 | $22.43 | 1,937,250 | — | — |
| 2005-12-12 | $12.92 | $22.00 | 1,193,738 | — | — |
| 2005-12-09 | $12.83 | $21.85 | 928,800 | — | — |
| 2005-12-08 | $12.71 | $21.63 | 679,050 | — | — |
| 2005-12-07 | $12.71 | $21.64 | 673,988 | — | — |
| 2005-12-06 | $12.70 | $21.61 | 504,900 | — | — |
| 2005-12-05 | $12.63 | $21.48 | 621,675 | — | — |
| 2005-12-02 | $12.90 | $21.93 | 614,925 | — | — |
| 2005-12-01 | $12.80 | $21.76 | 814,725 | — | — |
| 2005-11-30 | $12.63 | $21.46 | 703,688 | — | — |
| 2005-11-29 | $12.71 | $21.60 | 726,300 | — | — |
| 2005-11-28 | $12.66 | $21.52 | 541,350 | — | — |
| 2005-11-25 | $12.73 | $21.63 | 152,550 | — | — |
| 2005-11-23 | $12.71 | $21.60 | 534,938 | — | — |
| 2005-11-22 | $12.63 | $21.47 | 537,638 | — | — |
| 2005-11-21 | $12.62 | $21.46 | 577,463 | — | — |
| 2005-11-18 | $12.52 | $21.28 | 902,475 | — | — |
| 2005-11-17 | $12.55 | $21.34 | 1,195,425 | — | — |
| 2005-11-16 | $12.44 | $21.16 | 1,094,175 | — | — |
| 2005-11-15 | $12.64 | $21.49 | 1,221,075 | — | — |
| 2005-11-14 | $12.81 | $21.77 | 993,600 | — | — |
| 2005-11-11 | $12.67 | $21.54 | 849,825 | — | — |
| 2005-11-10 | $12.53 | $21.31 | 1,104,300 | — | — |
| 2005-11-09 | $12.40 | $21.08 | 996,975 | — | — |
| 2005-11-08 | $12.29 | $20.89 | 1,007,438 | — | — |
| 2005-11-07 | $12.24 | $20.80 | 906,188 | — | — |
| 2005-11-04 | $12.28 | $20.88 | 1,166,063 | — | — |
| 2005-11-03 | $12.21 | $20.76 | 1,686,488 | — | — |
| 2005-11-02 | $11.93 | $20.28 | 1,526,850 | — | — |
| 2005-11-01 | $11.80 | $20.07 | 1,488,375 | — | — |
| 2005-10-31 | $12.07 | $20.52 | 732,375 | — | — |
| 2005-10-28 | $11.97 | $20.35 | 2,066,175 | — | — |
| 2005-10-27 | $11.92 | $20.26 | 1,551,488 | — | — |
| 2005-10-26 | $12.13 | $20.62 | 1,628,438 | — | — |
| 2005-10-25 | $12.09 | $20.55 | 1,847,138 | — | — |
| 2005-10-24 | $12.22 | $20.77 | 2,008,125 | — | — |
| 2005-10-21 | $12.29 | $20.89 | 2,030,063 | — | — |
| 2005-10-20 | $12.11 | $20.58 | 4,118,850 | — | — |
| 2005-10-19 | $12.87 | $21.88 | 1,133,663 | — | — |
| 2005-10-18 | $12.69 | $21.58 | 1,050,300 | — | — |
| 2005-10-17 | $12.77 | $21.72 | 1,206,225 | — | — |
| 2005-10-14 | $12.71 | $21.61 | 899,438 | — | — |
| 2005-10-13 | $12.52 | $21.29 | 768,150 | — | — |
| 2005-10-12 | $12.67 | $21.53 | 1,173,488 | — | — |
| 2005-10-11 | $12.69 | $21.57 | 1,148,513 | — | — |
| 2005-10-10 | $12.66 | $21.52 | 861,300 | — | — |
| 2005-10-07 | $12.78 | $21.73 | 1,456,650 | — | — |
| 2005-10-06 | $12.73 | $21.63 | 1,209,600 | — | — |
| 2005-10-05 | $12.77 | $21.71 | 1,873,800 | — | — |
| 2005-10-04 | $13.07 | $22.21 | 1,976,400 | — | — |
| 2005-10-03 | $13.00 | $22.10 | 1,192,388 | — | — |
| 2005-09-30 | $12.73 | $21.64 | 658,800 | — | — |
| 2005-09-29 | $12.57 | $21.36 | 686,138 | — | — |
| 2005-09-28 | $12.31 | $20.92 | 784,350 | — | — |
| 2005-09-27 | $12.36 | $21.02 | 1,031,738 | — | — |
| 2005-09-26 | $12.40 | $21.08 | 992,925 | — | — |
| 2005-09-23 | $12.36 | $21.00 | 1,447,875 | — | — |
| 2005-09-22 | $12.06 | $20.50 | 933,188 | — | — |
| 2005-09-21 | $11.99 | $20.39 | 1,575,788 | — | — |
| 2005-09-20 | $12.00 | $20.40 | 1,245,375 | — | — |
| 2005-09-19 | $12.01 | $20.41 | 1,385,438 | — | — |
| 2005-09-16 | $12.02 | $20.44 | 4,207,613 | — | — |
| 2005-09-15 | $11.50 | $19.54 | 1,795,838 | — | — |
| 2005-09-14 | $11.63 | $19.77 | 977,063 | — | — |
| 2005-09-13 | $11.85 | $20.12 | 661,838 | — | — |
| 2005-09-12 | $11.90 | $20.19 | 1,285,875 | — | — |
| 2005-09-09 | $12.04 | $20.44 | 519,750 | — | — |
| 2005-09-08 | $11.89 | $20.18 | 607,500 | — | — |
| 2005-09-07 | $11.90 | $20.20 | 581,175 | — | — |
| 2005-09-06 | $11.99 | $20.35 | 999,000 | — | — |
| 2005-09-02 | $11.86 | $20.13 | 553,163 | — | — |
| 2005-09-01 | $11.94 | $20.27 | 521,775 | — | — |
| 2005-08-31 | $11.94 | $20.26 | 744,863 | — | — |
| 2005-08-30 | $11.87 | $20.14 | 578,138 | — | — |
| 2005-08-29 | $11.90 | $20.20 | 784,688 | — | — |
| 2005-08-26 | $11.78 | $19.99 | 479,250 | — | — |
| 2005-08-25 | $11.84 | $20.09 | 905,850 | — | — |
| 2005-08-24 | $11.74 | $19.93 | 807,300 | — | — |
| 2005-08-23 | $11.79 | $20.02 | 1,092,825 | — | — |
| 2005-08-22 | $11.77 | $19.97 | 856,575 | — | — |
| 2005-08-19 | $11.64 | $19.75 | 337,163 | — | — |
| 2005-08-18 | $11.50 | $19.52 | 607,500 | — | — |
| 2005-08-17 | $11.62 | $19.73 | 666,225 | — | — |
| 2005-08-16 | $11.50 | $19.51 | 495,788 | — | — |
| 2005-08-15 | $11.65 | $19.78 | 536,963 | — | — |
| 2005-08-12 | $11.80 | $20.02 | 756,000 | — | — |
| 2005-08-11 | $11.76 | $19.96 | 499,838 | — | — |
| 2005-08-10 | $11.56 | $19.62 | 796,500 | — | — |
| 2005-08-09 | $11.63 | $19.74 | 754,313 | — | — |
| 2005-08-08 | $11.64 | $19.76 | 920,700 | — | — |
| 2005-08-05 | $11.68 | $19.82 | 454,613 | — | — |
| 2005-08-04 | $11.82 | $20.07 | 987,525 | — | — |
| 2005-08-03 | $11.91 | $20.22 | 1,056,713 | — | — |
| 2005-08-02 | $12.00 | $20.37 | 1,312,538 | — | — |
| 2005-08-01 | $12.28 | $20.85 | 797,513 | — | — |
| 2005-07-29 | $12.21 | $20.72 | 672,300 | — | — |
| 2005-07-28 | $12.31 | $20.89 | 919,013 | — | — |
| 2005-07-27 | $12.15 | $20.62 | 533,250 | — | — |
| 2005-07-26 | $12.15 | $20.63 | 2,087,100 | — | — |
| 2005-07-25 | $12.02 | $20.40 | 1,119,488 | — | — |
| 2005-07-22 | $12.29 | $20.86 | 981,788 | — | — |
| 2005-07-21 | $12.15 | $20.62 | 2,856,263 | — | — |
| 2005-07-20 | $12.67 | $21.50 | 2,325,713 | — | — |
| 2005-07-19 | $12.61 | $21.40 | 1,375,313 | — | — |
| 2005-07-18 | $12.47 | $21.17 | 1,169,775 | — | — |
| 2005-07-15 | $12.41 | $21.07 | 1,502,213 | — | — |
| 2005-07-14 | $12.33 | $20.93 | 1,456,650 | — | — |
| 2005-07-13 | $12.30 | $20.88 | 1,684,125 | — | — |
| 2005-07-12 | $12.39 | $21.03 | 806,625 | — | — |
| 2005-07-11 | $12.53 | $21.27 | 667,238 | — | — |
| 2005-07-08 | $12.45 | $21.13 | 1,105,988 | — | — |
| 2005-07-07 | $12.36 | $20.97 | 744,863 | — | — |
| 2005-07-06 | $12.40 | $21.05 | 535,613 | — | — |
| 2005-07-05 | $12.56 | $21.32 | 759,038 | — | — |
| 2005-07-01 | $12.54 | $21.29 | 1,127,250 | — | — |
| 2005-06-30 | $12.40 | $21.05 | 1,981,463 | — | — |
| 2005-06-29 | $12.09 | $20.52 | 1,155,938 | — | — |
| 2005-06-28 | $12.12 | $20.57 | 725,963 | — | — |
| 2005-06-27 | $11.89 | $20.18 | 746,550 | — | — |
| 2005-06-24 | $11.90 | $20.19 | 1,812,713 | — | — |
| 2005-06-23 | $12.17 | $20.65 | 1,426,275 | — | — |
| 2005-06-22 | $12.24 | $20.78 | 1,137,375 | — | — |
| 2005-06-21 | $12.20 | $20.71 | 806,288 | — | — |
| 2005-06-20 | $12.08 | $20.51 | 627,750 | — | — |
| 2005-06-17 | $12.16 | $20.65 | 1,572,413 | — | — |
| 2005-06-16 | $11.94 | $20.27 | 682,088 | — | — |
| 2005-06-15 | $11.85 | $20.11 | 920,363 | — | — |
| 2005-06-14 | $11.86 | $20.13 | 1,182,263 | — | — |
| 2005-06-13 | $11.73 | $19.88 | 1,020,600 | — | — |
| 2005-06-10 | $11.51 | $19.51 | 686,475 | — | — |
| 2005-06-09 | $11.47 | $19.43 | 585,225 | — | — |
| 2005-06-08 | $11.45 | $19.40 | 735,750 | — | — |
| 2005-06-07 | $11.43 | $19.38 | 879,863 | — | — |
| 2005-06-06 | $11.38 | $19.28 | 351,675 | — | — |
| 2005-06-03 | $11.32 | $19.19 | 269,325 | — | — |
| 2005-06-02 | $11.43 | $19.38 | 557,888 | — | — |
| 2005-06-01 | $11.41 | $19.33 | 748,913 | — | — |
| 2005-05-31 | $11.33 | $19.20 | 704,025 | — | — |
| 2005-05-27 | $11.51 | $19.51 | 509,625 | — | — |
| 2005-05-26 | $11.61 | $19.68 | 745,875 | — | — |
| 2005-05-25 | $11.30 | $19.16 | 543,713 | — | — |
| 2005-05-24 | $11.51 | $19.50 | 591,638 | — | — |
| 2005-05-23 | $11.53 | $19.54 | 1,108,013 | — | — |
| 2005-05-20 | $11.43 | $19.36 | 947,363 | — | — |
| 2005-05-19 | $11.42 | $19.36 | 1,921,388 | — | — |
| 2005-05-18 | $11.12 | $18.85 | 675,675 | — | — |
| 2005-05-17 | $10.88 | $18.45 | 873,450 | — | — |
| 2005-05-16 | $10.95 | $18.55 | 792,113 | — | — |
| 2005-05-13 | $10.89 | $18.46 | 1,135,013 | — | — |
| 2005-05-12 | $11.00 | $18.65 | 894,713 | — | — |
| 2005-05-11 | $11.29 | $19.13 | 950,063 | — | — |
| 2005-05-10 | $11.27 | $19.10 | 519,075 | — | — |
| 2005-05-09 | $11.48 | $19.45 | 1,040,850 | — | — |
| 2005-05-06 | $11.37 | $19.26 | 786,375 | — | — |
| 2005-05-05 | $11.37 | $19.27 | 1,560,938 | — | — |
| 2005-05-04 | $11.20 | $18.98 | 1,485,000 | — | — |
| 2005-05-03 | $11.35 | $19.23 | 969,300 | — | — |
| 2005-05-02 | $11.32 | $19.19 | 803,250 | — | — |
| 2005-04-29 | $11.22 | $19.02 | 1,281,150 | — | — |
| 2005-04-28 | $11.17 | $18.94 | 2,236,613 | — | — |
| 2005-04-27 | $11.13 | $18.87 | 1,801,575 | — | — |
| 2005-04-26 | $11.38 | $19.28 | 750,600 | — | — |
| 2005-04-25 | $11.55 | $19.57 | 1,082,363 | — | — |
| 2005-04-22 | $11.40 | $19.31 | 1,687,838 | — | — |
| 2005-04-21 | $11.48 | $19.46 | 1,573,088 | — | — |
| 2005-04-20 | $11.24 | $19.06 | 3,204,900 | — | — |
| 2005-04-19 | $11.53 | $19.54 | 917,325 | — | — |
| 2005-04-18 | $11.28 | $19.12 | 1,355,063 | — | — |
| 2005-04-15 | $11.27 | $19.11 | 3,723,300 | — | — |
| 2005-04-14 | $11.70 | $19.83 | 1,439,775 | — | — |
| 2005-04-13 | $11.89 | $20.15 | 779,963 | — | — |
| 2005-04-12 | $11.97 | $20.29 | 737,775 | — | — |
| 2005-04-11 | $11.90 | $20.16 | 1,349,325 | — | — |
| 2005-04-08 | $11.86 | $20.10 | 969,300 | — | — |
| 2005-04-07 | $11.87 | $20.11 | 817,088 | — | — |
| 2005-04-06 | $11.82 | $20.04 | 679,050 | — | — |
| 2005-04-05 | $11.83 | $20.06 | 827,550 | — | — |
| 2005-04-04 | $11.85 | $20.08 | 744,525 | — | — |
| 2005-04-01 | $11.84 | $20.07 | 751,613 | — | — |
| 2005-03-31 | $11.93 | $20.21 | 1,611,563 | — | — |
| 2005-03-30 | $11.88 | $20.14 | 934,875 | — | — |
| 2005-03-29 | $11.88 | $20.14 | 911,588 | — | — |
| 2005-03-28 | $11.99 | $20.31 | 1,011,488 | — | — |
| 2005-03-24 | $11.97 | $20.28 | 388,463 | — | — |
| 2005-03-23 | $11.87 | $20.11 | 851,850 | — | — |
| 2005-03-22 | $11.87 | $20.12 | 665,550 | — | — |
| 2005-03-21 | $12.03 | $20.39 | 839,025 | — | — |
| 2005-03-18 | $12.19 | $20.66 | 1,212,300 | — | — |
| 2005-03-17 | $12.05 | $20.42 | 583,200 | — | — |
| 2005-03-16 | $11.93 | $20.23 | 691,200 | — | — |
| 2005-03-15 | $12.13 | $20.55 | 534,600 | — | — |
| 2005-03-14 | $12.14 | $20.54 | 1,229,850 | — | — |
| 2005-03-11 | $11.98 | $20.27 | 478,913 | — | — |
| 2005-03-10 | $11.95 | $20.22 | 515,700 | — | — |
| 2005-03-09 | $11.94 | $20.20 | 863,663 | — | — |
| 2005-03-08 | $12.13 | $20.52 | 1,411,425 | — | — |
| 2005-03-07 | $12.01 | $20.33 | 910,575 | — | — |
| 2005-03-04 | $11.85 | $20.05 | 1,135,688 | — | — |
| 2005-03-03 | $11.69 | $19.79 | 1,430,663 | — | — |
| 2005-03-02 | $11.50 | $19.46 | 715,838 | — | — |
| 2005-03-01 | $11.39 | $19.27 | 966,938 | — | — |
| 2005-02-28 | $11.36 | $19.23 | 930,825 | — | — |
| 2005-02-25 | $11.27 | $19.07 | 1,018,238 | — | — |
| 2005-02-24 | $11.13 | $18.83 | 716,850 | — | — |
| 2005-02-23 | $11.05 | $18.71 | 497,138 | — | — |
| 2005-02-22 | $11.06 | $18.72 | 563,288 | — | — |
| 2005-02-18 | $11.16 | $18.88 | 357,750 | — | — |
| 2005-02-17 | $11.21 | $18.97 | 1,026,338 | — | — |
| 2005-02-16 | $11.39 | $19.28 | 1,040,175 | — | — |
| 2005-02-15 | $11.39 | $19.27 | 729,338 | — | — |
| 2005-02-14 | $11.40 | $19.29 | 655,425 | — | — |
| 2005-02-11 | $11.38 | $19.26 | 1,375,313 | — | — |
| 2005-02-10 | $11.23 | $19.01 | 1,911,938 | — | — |
| 2005-02-09 | $11.48 | $19.43 | 1,079,663 | — | — |
| 2005-02-08 | $11.70 | $19.80 | 1,047,938 | — | — |
| 2005-02-07 | $11.67 | $19.75 | 640,238 | — | — |
| 2005-02-04 | $11.72 | $19.84 | 2,914,988 | — | — |
| 2005-02-03 | $11.37 | $19.24 | 715,163 | — | — |
| 2005-02-02 | $11.38 | $19.27 | 962,888 | — | — |
| 2005-02-01 | $11.33 | $19.18 | 1,243,013 | — | — |
| 2005-01-31 | $11.32 | $19.16 | 1,443,150 | — | — |
| 2005-01-28 | $11.02 | $18.65 | 1,613,925 | — | — |
| 2005-01-27 | $11.23 | $19.01 | 2,824,200 | — | — |
| 2005-01-26 | $11.08 | $18.75 | 2,872,463 | — | — |
| 2005-01-25 | $10.31 | $17.46 | 1,234,913 | — | — |
| 2005-01-24 | $10.07 | $17.05 | 990,900 | — | — |
| 2005-01-21 | $10.15 | $17.18 | 436,050 | — | — |
| 2005-01-20 | $10.28 | $17.39 | 804,263 | — | — |
| 2005-01-19 | $10.38 | $17.57 | 982,463 | — | — |
| 2005-01-18 | $10.44 | $17.67 | 1,139,063 | — | — |
| 2005-01-14 | $10.37 | $17.55 | 1,573,088 | — | — |
| 2005-01-13 | $10.25 | $17.36 | 915,638 | — | — |
| 2005-01-12 | $10.29 | $17.42 | 1,462,725 | — | — |
| 2005-01-11 | $10.19 | $17.25 | 1,480,950 | — | — |
| 2005-01-10 | $10.24 | $17.33 | 878,175 | — | — |
| 2005-01-07 | $10.18 | $17.23 | 662,513 | — | — |
| 2005-01-06 | $10.18 | $17.24 | 1,195,425 | — | — |
| 2005-01-05 | $10.10 | $17.09 | 1,370,250 | — | — |
| 2005-01-04 | $10.29 | $17.42 | 904,500 | — | — |
| 2005-01-03 | $10.56 | $17.88 | 818,775 | — | — |