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 | $9.93 | $17.94 | 1,357,600 | — | — |
| 2005-12-29 | $9.93 | $17.94 | 1,154,400 | — | — |
| 2005-12-28 | $9.94 | $17.96 | 1,068,400 | — | — |
| 2005-12-27 | $9.98 | $18.03 | 1,437,200 | — | — |
| 2005-12-23 | $10.17 | $18.37 | 1,104,400 | — | — |
| 2005-12-22 | $10.07 | $18.19 | 1,338,400 | — | — |
| 2005-12-21 | $10.05 | $18.15 | 1,945,600 | — | — |
| 2005-12-20 | $9.92 | $17.92 | 1,322,800 | — | — |
| 2005-12-19 | $9.97 | $18.00 | 1,706,000 | — | — |
| 2005-12-16 | $10.04 | $18.13 | 4,232,400 | — | — |
| 2005-12-15 | $9.91 | $17.89 | 2,263,200 | — | — |
| 2005-12-14 | $9.97 | $18.01 | 2,007,200 | — | — |
| 2005-12-13 | $10.00 | $18.07 | 2,712,000 | — | — |
| 2005-12-12 | $10.06 | $18.17 | 1,328,400 | — | — |
| 2005-12-09 | $10.11 | $18.26 | 1,588,400 | — | — |
| 2005-12-08 | $10.17 | $18.37 | 1,559,200 | — | — |
| 2005-12-07 | $10.20 | $18.42 | 2,100,800 | — | — |
| 2005-12-06 | $10.35 | $18.69 | 1,914,400 | — | — |
| 2005-12-05 | $10.32 | $18.64 | 1,098,800 | — | — |
| 2005-12-02 | $10.42 | $18.83 | 972,800 | — | — |
| 2005-12-01 | $10.43 | $18.83 | 1,522,000 | — | — |
| 2005-11-30 | $10.31 | $18.61 | 1,856,800 | — | — |
| 2005-11-29 | $10.33 | $18.66 | 2,756,000 | — | — |
| 2005-11-28 | $10.21 | $18.40 | 1,481,600 | — | — |
| 2005-11-25 | $10.23 | $18.42 | 428,400 | — | — |
| 2005-11-23 | $10.18 | $18.33 | 1,706,800 | — | — |
| 2005-11-22 | $10.23 | $18.44 | 2,727,200 | — | — |
| 2005-11-21 | $10.09 | $18.18 | 5,199,200 | — | — |
| 2005-11-18 | $9.84 | $17.73 | 1,804,000 | — | — |
| 2005-11-17 | $9.81 | $17.67 | 1,923,200 | — | — |
| 2005-11-16 | $9.64 | $17.37 | 788,000 | — | — |
| 2005-11-15 | $9.67 | $17.42 | 1,984,800 | — | — |
| 2005-11-14 | $9.65 | $17.38 | 1,207,600 | — | — |
| 2005-11-11 | $9.78 | $17.61 | 1,076,000 | — | — |
| 2005-11-10 | $9.67 | $17.42 | 1,638,000 | — | — |
| 2005-11-09 | $9.71 | $17.50 | 1,389,200 | — | — |
| 2005-11-08 | $9.61 | $17.32 | 1,323,200 | — | — |
| 2005-11-07 | $9.73 | $17.52 | 1,946,800 | — | — |
| 2005-11-04 | $9.79 | $17.64 | 1,464,400 | — | — |
| 2005-11-03 | $9.82 | $17.69 | 2,599,200 | — | — |
| 2005-11-02 | $9.84 | $17.73 | 2,781,600 | — | — |
| 2005-11-01 | $9.80 | $17.65 | 2,420,400 | — | — |
| 2005-10-31 | $9.84 | $17.73 | 3,862,400 | — | — |
| 2005-10-28 | $9.90 | $17.84 | 6,505,200 | — | — |
| 2005-10-27 | $9.44 | $17.00 | 4,252,400 | — | — |
| 2005-10-26 | $9.26 | $16.69 | 3,036,800 | — | — |
| 2005-10-25 | $9.15 | $16.48 | 2,564,000 | — | — |
| 2005-10-24 | $9.09 | $16.37 | 1,449,600 | — | — |
| 2005-10-21 | $8.94 | $16.10 | 2,192,800 | — | — |
| 2005-10-20 | $8.93 | $16.09 | 2,220,800 | — | — |
| 2005-10-19 | $9.17 | $16.51 | 2,905,200 | — | — |
| 2005-10-18 | $9.06 | $16.33 | 2,466,000 | — | — |
| 2005-10-17 | $9.15 | $16.49 | 2,590,000 | — | — |
| 2005-10-14 | $9.00 | $16.22 | 2,758,400 | — | — |
| 2005-10-13 | $9.02 | $16.25 | 1,566,000 | — | — |
| 2005-10-12 | $9.06 | $16.32 | 2,719,200 | — | — |
| 2005-10-11 | $9.21 | $16.59 | 2,110,400 | — | — |
| 2005-10-10 | $9.12 | $16.44 | 1,846,000 | — | — |
| 2005-10-07 | $9.28 | $16.71 | 2,278,400 | — | — |
| 2005-10-06 | $9.01 | $16.24 | 2,425,200 | — | — |
| 2005-10-05 | $9.01 | $16.23 | 3,080,400 | — | — |
| 2005-10-04 | $9.17 | $16.51 | 2,148,400 | — | — |
| 2005-10-03 | $9.18 | $16.55 | 2,464,000 | — | — |
| 2005-09-30 | $9.19 | $16.55 | 1,425,600 | — | — |
| 2005-09-29 | $9.18 | $16.54 | 2,119,200 | — | — |
| 2005-09-28 | $9.15 | $16.49 | 1,674,400 | — | — |
| 2005-09-27 | $9.17 | $16.53 | 1,807,600 | — | — |
| 2005-09-26 | $9.08 | $16.36 | 1,658,400 | — | — |
| 2005-09-23 | $8.99 | $16.19 | 2,044,400 | — | — |
| 2005-09-22 | $9.02 | $16.24 | 2,210,800 | — | — |
| 2005-09-21 | $9.03 | $16.27 | 2,340,800 | — | — |
| 2005-09-20 | $9.16 | $16.50 | 2,331,200 | — | — |
| 2005-09-19 | $9.23 | $16.62 | 2,116,000 | — | — |
| 2005-09-16 | $9.35 | $16.84 | 2,703,200 | — | — |
| 2005-09-15 | $9.25 | $16.67 | 2,146,400 | — | — |
| 2005-09-14 | $9.27 | $16.70 | 2,664,400 | — | — |
| 2005-09-13 | $9.47 | $17.07 | 1,314,000 | — | — |
| 2005-09-12 | $9.54 | $17.19 | 4,023,200 | — | — |
| 2005-09-09 | $9.43 | $16.98 | 1,516,400 | — | — |
| 2005-09-08 | $9.40 | $16.93 | 1,723,600 | — | — |
| 2005-09-07 | $9.41 | $16.95 | 1,632,800 | — | — |
| 2005-09-06 | $9.47 | $17.06 | 1,867,600 | — | — |
| 2005-09-02 | $9.46 | $17.05 | 1,543,200 | — | — |
| 2005-09-01 | $9.48 | $17.08 | 2,684,400 | — | — |
| 2005-08-31 | $9.38 | $16.90 | 2,990,400 | — | — |
| 2005-08-30 | $9.38 | $16.89 | 1,796,800 | — | — |
| 2005-08-29 | $9.42 | $16.93 | 1,924,400 | — | — |
| 2005-08-26 | $9.44 | $16.96 | 1,702,000 | — | — |
| 2005-08-25 | $9.47 | $17.02 | 1,926,000 | — | — |
| 2005-08-24 | $9.42 | $16.93 | 2,242,800 | — | — |
| 2005-08-23 | $9.49 | $17.06 | 2,149,200 | — | — |
| 2005-08-22 | $9.60 | $17.26 | 1,688,000 | — | — |
| 2005-08-19 | $9.61 | $17.26 | 1,876,000 | — | — |
| 2005-08-18 | $9.49 | $17.05 | 1,635,200 | — | — |
| 2005-08-17 | $9.53 | $17.12 | 1,727,600 | — | — |
| 2005-08-16 | $9.56 | $17.17 | 1,873,600 | — | — |
| 2005-08-15 | $9.75 | $17.52 | 2,183,600 | — | — |
| 2005-08-12 | $9.76 | $17.53 | 1,389,200 | — | — |
| 2005-08-11 | $9.80 | $17.61 | 2,374,800 | — | — |
| 2005-08-10 | $9.63 | $17.31 | 2,632,800 | — | — |
| 2005-08-09 | $9.49 | $17.06 | 2,098,800 | — | — |
| 2005-08-08 | $9.56 | $17.18 | 1,466,400 | — | — |
| 2005-08-05 | $9.48 | $17.03 | 2,000,400 | — | — |
| 2005-08-04 | $9.51 | $17.09 | 1,670,400 | — | — |
| 2005-08-03 | $9.60 | $17.26 | 1,882,800 | — | — |
| 2005-08-02 | $9.62 | $17.29 | 2,813,600 | — | — |
| 2005-08-01 | $9.51 | $17.09 | 2,824,400 | — | — |
| 2005-07-29 | $9.49 | $17.05 | 2,618,000 | — | — |
| 2005-07-28 | $9.50 | $17.08 | 12,794,000 | — | — |
| 2005-07-27 | $9.61 | $17.26 | 2,431,200 | — | — |
| 2005-07-26 | $9.60 | $17.24 | 2,893,200 | — | — |
| 2005-07-25 | $9.67 | $17.37 | 1,494,000 | — | — |
| 2005-07-22 | $9.79 | $17.58 | 1,501,200 | — | — |
| 2005-07-21 | $9.64 | $17.32 | 2,162,000 | — | — |
| 2005-07-20 | $9.78 | $17.57 | 2,681,600 | — | — |
| 2005-07-19 | $9.68 | $17.40 | 2,797,600 | — | — |
| 2005-07-18 | $9.52 | $17.10 | 1,705,200 | — | — |
| 2005-07-15 | $9.62 | $17.28 | 1,243,600 | — | — |
| 2005-07-14 | $9.59 | $17.24 | 1,430,400 | — | — |
| 2005-07-13 | $9.61 | $17.26 | 3,256,000 | — | — |
| 2005-07-12 | $9.76 | $17.54 | 3,258,000 | — | — |
| 2005-07-11 | $9.93 | $17.84 | 2,351,200 | — | — |
| 2005-07-08 | $9.77 | $17.56 | 2,530,000 | — | — |
| 2005-07-07 | $9.71 | $17.44 | 6,918,400 | — | — |
| 2005-07-06 | $9.21 | $16.56 | 2,542,800 | — | — |
| 2005-07-05 | $9.16 | $16.45 | 2,098,000 | — | — |
| 2005-07-01 | $8.89 | $15.98 | 3,062,800 | — | — |
| 2005-06-30 | $8.99 | $16.16 | 2,664,000 | — | — |
| 2005-06-29 | $9.04 | $16.24 | 2,298,000 | — | — |
| 2005-06-28 | $9.21 | $16.55 | 1,888,000 | — | — |
| 2005-06-27 | $9.13 | $16.40 | 2,311,200 | — | — |
| 2005-06-24 | $9.01 | $16.19 | 2,566,800 | — | — |
| 2005-06-23 | $9.14 | $16.43 | 2,939,200 | — | — |
| 2005-06-22 | $9.19 | $16.51 | 2,215,200 | — | — |
| 2005-06-21 | $9.28 | $16.68 | 2,033,600 | — | — |
| 2005-06-20 | $9.36 | $16.82 | 2,100,800 | — | — |
| 2005-06-17 | $9.59 | $17.24 | 2,764,800 | — | — |
| 2005-06-16 | $9.60 | $17.25 | 1,086,800 | — | — |
| 2005-06-15 | $9.53 | $17.13 | 1,755,200 | — | — |
| 2005-06-14 | $9.63 | $17.30 | 2,297,200 | — | — |
| 2005-06-13 | $9.59 | $17.24 | 1,992,800 | — | — |
| 2005-06-10 | $9.37 | $16.84 | 1,228,400 | — | — |
| 2005-06-09 | $9.38 | $16.86 | 2,102,400 | — | — |
| 2005-06-08 | $9.39 | $16.87 | 1,484,400 | — | — |
| 2005-06-07 | $9.40 | $16.89 | 3,725,200 | — | — |
| 2005-06-06 | $9.45 | $16.98 | 1,483,600 | — | — |
| 2005-06-03 | $9.39 | $16.87 | 1,789,600 | — | — |
| 2005-06-02 | $9.40 | $16.90 | 1,160,800 | — | — |
| 2005-06-01 | $9.40 | $16.88 | 2,338,800 | — | — |
| 2005-05-31 | $9.39 | $16.87 | 4,318,000 | — | — |
| 2005-05-27 | $9.49 | $17.05 | 1,169,200 | — | — |
| 2005-05-26 | $9.48 | $16.98 | 1,446,800 | — | — |
| 2005-05-25 | $9.38 | $16.81 | 3,630,800 | — | — |
| 2005-05-24 | $9.49 | $17.00 | 4,166,400 | — | — |
| 2005-05-23 | $9.46 | $16.96 | 5,468,000 | — | — |
| 2005-05-20 | $9.27 | $16.62 | 3,547,600 | — | — |
| 2005-05-19 | $9.30 | $16.67 | 3,286,000 | — | — |
| 2005-05-18 | $9.47 | $16.97 | 3,689,200 | — | — |
| 2005-05-17 | $9.29 | $16.65 | 5,625,200 | — | — |
| 2005-05-16 | $9.31 | $16.69 | 3,099,600 | — | — |
| 2005-05-13 | $9.23 | $16.54 | 4,153,600 | — | — |
| 2005-05-12 | $9.35 | $16.76 | 4,190,800 | — | — |
| 2005-05-11 | $9.73 | $17.43 | 2,425,200 | — | — |
| 2005-05-10 | $9.63 | $17.25 | 2,017,200 | — | — |
| 2005-05-09 | $9.85 | $17.65 | 4,066,400 | — | — |
| 2005-05-06 | $9.80 | $17.56 | 2,432,800 | — | — |
| 2005-05-05 | $9.75 | $17.47 | 8,418,000 | — | — |
| 2005-05-04 | $9.95 | $17.83 | 2,336,400 | — | — |
| 2005-05-03 | $9.90 | $17.75 | 2,417,600 | — | — |
| 2005-05-02 | $9.83 | $17.62 | 3,172,800 | — | — |
| 2005-04-29 | $9.88 | $17.70 | 2,298,800 | — | — |
| 2005-04-28 | $9.75 | $17.47 | 3,065,200 | — | — |
| 2005-04-27 | $9.94 | $17.81 | 2,589,200 | — | — |
| 2005-04-26 | $9.75 | $17.48 | 2,791,200 | — | — |
| 2005-04-25 | $10.18 | $18.24 | 1,681,200 | — | — |
| 2005-04-22 | $10.07 | $18.04 | 1,990,800 | — | — |
| 2005-04-21 | $10.12 | $18.14 | 1,986,000 | — | — |
| 2005-04-20 | $9.85 | $17.66 | 3,311,600 | — | — |
| 2005-04-19 | $9.96 | $17.84 | 3,305,200 | — | — |
| 2005-04-18 | $9.63 | $17.25 | 2,882,800 | — | — |
| 2005-04-15 | $9.68 | $17.34 | 4,730,400 | — | — |
| 2005-04-14 | $9.81 | $17.57 | 2,644,000 | — | — |
| 2005-04-13 | $9.98 | $17.88 | 3,043,600 | — | — |
| 2005-04-12 | $10.26 | $18.39 | 4,446,000 | — | — |
| 2005-04-11 | $9.84 | $17.64 | 4,780,800 | — | — |
| 2005-04-08 | $10.21 | $18.30 | 2,207,600 | — | — |
| 2005-04-07 | $10.31 | $18.48 | 1,649,200 | — | — |
| 2005-04-06 | $10.21 | $18.29 | 2,955,600 | — | — |
| 2005-04-05 | $10.15 | $18.20 | 3,842,400 | — | — |
| 2005-04-04 | $10.29 | $18.45 | 1,900,800 | — | — |
| 2005-04-01 | $10.42 | $18.67 | 3,852,000 | — | — |
| 2005-03-31 | $10.37 | $18.59 | 3,881,600 | — | — |
| 2005-03-30 | $10.33 | $18.51 | 7,024,800 | — | — |
| 2005-03-29 | $10.76 | $19.28 | 2,070,000 | — | — |
| 2005-03-28 | $10.99 | $19.69 | 1,566,000 | — | — |
| 2005-03-24 | $11.09 | $19.88 | 1,603,200 | — | — |
| 2005-03-23 | $11.16 | $20.00 | 1,852,800 | — | — |
| 2005-03-22 | $11.16 | $20.01 | 1,819,600 | — | — |
| 2005-03-21 | $11.34 | $20.32 | 1,454,000 | — | — |
| 2005-03-18 | $11.41 | $20.44 | 2,196,800 | — | — |
| 2005-03-17 | $11.38 | $20.40 | 1,526,000 | — | — |
| 2005-03-16 | $11.25 | $20.15 | 1,925,200 | — | — |
| 2005-03-15 | $11.28 | $20.21 | 2,292,000 | — | — |
| 2005-03-14 | $11.42 | $20.47 | 1,292,000 | — | — |
| 2005-03-11 | $11.36 | $20.36 | 1,612,000 | — | — |
| 2005-03-10 | $11.33 | $20.31 | 2,223,200 | — | — |
| 2005-03-09 | $11.43 | $20.48 | 2,303,200 | — | — |
| 2005-03-08 | $11.43 | $20.48 | 3,040,800 | — | — |
| 2005-03-07 | $11.47 | $20.55 | 2,725,600 | — | — |
| 2005-03-04 | $11.42 | $20.47 | 4,928,800 | — | — |
| 2005-03-03 | $11.10 | $19.89 | 1,127,600 | — | — |
| 2005-03-02 | $11.06 | $19.82 | 1,583,600 | — | — |
| 2005-03-01 | $10.94 | $19.61 | 2,140,400 | — | — |
| 2005-02-28 | $11.10 | $19.89 | 1,262,800 | — | — |
| 2005-02-25 | $11.14 | $19.96 | 1,182,400 | — | — |
| 2005-02-24 | $11.07 | $19.79 | 1,443,600 | — | — |
| 2005-02-23 | $10.92 | $19.52 | 1,657,200 | — | — |
| 2005-02-22 | $10.94 | $19.57 | 2,253,600 | — | — |
| 2005-02-18 | $11.20 | $20.03 | 1,128,400 | — | — |
| 2005-02-17 | $11.16 | $19.95 | 1,689,600 | — | — |
| 2005-02-16 | $11.17 | $19.97 | 2,503,200 | — | — |
| 2005-02-15 | $11.02 | $19.70 | 2,387,200 | — | — |
| 2005-02-14 | $11.02 | $19.70 | 1,154,400 | — | — |
| 2005-02-11 | $11.02 | $19.71 | 1,559,600 | — | — |
| 2005-02-10 | $10.95 | $19.57 | 1,158,800 | — | — |
| 2005-02-09 | $10.86 | $19.41 | 1,342,000 | — | — |
| 2005-02-08 | $11.01 | $19.69 | 2,304,000 | — | — |
| 2005-02-07 | $10.99 | $19.65 | 2,510,000 | — | — |
| 2005-02-04 | $10.99 | $19.65 | 2,752,800 | — | — |
| 2005-02-03 | $11.01 | $19.69 | 2,006,800 | — | — |
| 2005-02-02 | $11.00 | $19.67 | 2,269,200 | — | — |
| 2005-02-01 | $10.82 | $19.35 | 3,868,800 | — | — |
| 2005-01-31 | $10.68 | $19.10 | 2,495,600 | — | — |
| 2005-01-28 | $10.40 | $18.59 | 1,755,600 | — | — |
| 2005-01-27 | $10.58 | $18.92 | 3,722,400 | — | — |
| 2005-01-26 | $10.45 | $18.69 | 3,907,600 | — | — |
| 2005-01-25 | $10.50 | $18.78 | 1,687,200 | — | — |
| 2005-01-24 | $10.58 | $18.91 | 2,323,200 | — | — |
| 2005-01-21 | $10.70 | $19.13 | 2,234,400 | — | — |
| 2005-01-20 | $10.57 | $18.89 | 1,927,600 | — | — |
| 2005-01-19 | $10.79 | $19.30 | 1,542,400 | — | — |
| 2005-01-18 | $10.78 | $19.27 | 1,484,000 | — | — |
| 2005-01-14 | $10.69 | $19.11 | 1,482,800 | — | — |
| 2005-01-13 | $10.59 | $18.94 | 2,082,400 | — | — |
| 2005-01-12 | $10.46 | $18.71 | 5,395,200 | — | — |
| 2005-01-11 | $10.49 | $18.75 | 1,939,600 | — | — |
| 2005-01-10 | $10.60 | $18.96 | 1,210,000 | — | — |
| 2005-01-07 | $10.59 | $18.94 | 2,304,000 | — | — |
| 2005-01-06 | $10.67 | $19.09 | 2,275,600 | — | — |
| 2005-01-05 | $10.59 | $18.93 | 3,107,600 | — | — |
| 2005-01-04 | $10.85 | $19.39 | 3,241,600 | — | — |
| 2005-01-03 | $10.85 | $19.39 | 1,821,600 | — | — |