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
- 1980-03-17 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 | $14.79 | $24.46 | 1,043,438 | — | — |
| 2005-12-29 | $14.90 | $24.64 | 907,500 | — | — |
| 2005-12-28 | $15.00 | $24.81 | 689,531 | — | — |
| 2005-12-27 | $15.01 | $24.83 | 685,781 | — | — |
| 2005-12-23 | $15.04 | $24.88 | 789,844 | — | — |
| 2005-12-22 | $14.87 | $24.59 | 1,476,563 | — | — |
| 2005-12-21 | $14.89 | $24.64 | 2,625,469 | — | — |
| 2005-12-20 | $15.24 | $25.22 | 645,938 | — | — |
| 2005-12-19 | $15.23 | $25.19 | 1,111,406 | — | — |
| 2005-12-16 | $15.24 | $25.22 | 1,575,000 | — | — |
| 2005-12-15 | $15.31 | $25.33 | 770,156 | — | — |
| 2005-12-14 | $15.30 | $25.31 | 919,688 | — | — |
| 2005-12-13 | $15.29 | $25.29 | 1,302,656 | — | — |
| 2005-12-12 | $14.96 | $24.75 | 1,082,813 | — | — |
| 2005-12-09 | $15.06 | $24.92 | 989,531 | — | — |
| 2005-12-08 | $15.00 | $24.81 | 1,553,438 | — | — |
| 2005-12-07 | $14.94 | $24.71 | 1,500,469 | — | — |
| 2005-12-06 | $14.85 | $24.56 | 686,719 | — | — |
| 2005-12-05 | $14.77 | $24.43 | 853,125 | — | — |
| 2005-12-02 | $14.78 | $24.45 | 1,351,406 | — | — |
| 2005-12-01 | $14.62 | $24.19 | 991,406 | — | — |
| 2005-11-30 | $14.69 | $24.20 | 1,340,625 | — | — |
| 2005-11-29 | $14.71 | $24.23 | 1,432,500 | — | — |
| 2005-11-28 | $14.53 | $23.94 | 1,751,250 | — | — |
| 2005-11-25 | $14.34 | $23.63 | 510,000 | — | — |
| 2005-11-23 | $14.29 | $23.55 | 1,525,313 | — | — |
| 2005-11-22 | $14.30 | $23.55 | 2,007,656 | — | — |
| 2005-11-21 | $13.92 | $22.93 | 1,331,719 | — | — |
| 2005-11-18 | $13.85 | $22.81 | 912,188 | — | — |
| 2005-11-17 | $13.91 | $22.92 | 964,219 | — | — |
| 2005-11-16 | $14.01 | $23.08 | 861,563 | — | — |
| 2005-11-15 | $14.00 | $23.07 | 1,308,750 | — | — |
| 2005-11-14 | $13.89 | $22.88 | 570,469 | — | — |
| 2005-11-11 | $13.83 | $22.78 | 591,094 | — | — |
| 2005-11-10 | $13.82 | $22.78 | 1,322,344 | — | — |
| 2005-11-09 | $13.65 | $22.49 | 965,625 | — | — |
| 2005-11-08 | $13.54 | $22.30 | 1,447,969 | — | — |
| 2005-11-07 | $13.51 | $22.25 | 1,330,781 | — | — |
| 2005-11-04 | $13.61 | $22.42 | 888,281 | — | — |
| 2005-11-03 | $13.58 | $22.37 | 1,648,594 | — | — |
| 2005-11-02 | $13.45 | $22.16 | 1,569,844 | — | — |
| 2005-11-01 | $13.44 | $22.14 | 1,499,063 | — | — |
| 2005-10-31 | $13.51 | $22.26 | 1,023,281 | — | — |
| 2005-10-28 | $13.37 | $22.02 | 1,714,219 | — | — |
| 2005-10-27 | $12.98 | $21.38 | 684,375 | — | — |
| 2005-10-26 | $12.98 | $21.39 | 974,531 | — | — |
| 2005-10-25 | $13.07 | $21.53 | 1,373,906 | — | — |
| 2005-10-24 | $13.10 | $21.58 | 1,591,875 | — | — |
| 2005-10-21 | $12.74 | $21.00 | 1,926,094 | — | — |
| 2005-10-20 | $12.39 | $20.42 | 1,015,313 | — | — |
| 2005-10-19 | $12.53 | $20.65 | 1,975,781 | — | — |
| 2005-10-18 | $12.45 | $20.52 | 1,214,531 | — | — |
| 2005-10-17 | $12.45 | $20.51 | 842,344 | — | — |
| 2005-10-14 | $12.48 | $20.56 | 1,125,938 | — | — |
| 2005-10-13 | $12.28 | $20.22 | 1,631,719 | — | — |
| 2005-10-12 | $12.29 | $20.26 | 1,964,063 | — | — |
| 2005-10-11 | $12.26 | $20.20 | 1,899,844 | — | — |
| 2005-10-10 | $12.29 | $20.25 | 1,155,469 | — | — |
| 2005-10-07 | $12.26 | $20.19 | 1,617,656 | — | — |
| 2005-10-06 | $12.44 | $20.49 | 1,037,813 | — | — |
| 2005-10-05 | $12.41 | $20.45 | 1,482,188 | — | — |
| 2005-10-04 | $12.80 | $21.09 | 1,044,844 | — | — |
| 2005-10-03 | $12.56 | $20.69 | 1,132,031 | — | — |
| 2005-09-30 | $12.70 | $20.93 | 1,309,688 | — | — |
| 2005-09-29 | $12.49 | $20.59 | 1,295,625 | — | — |
| 2005-09-28 | $12.43 | $20.48 | 1,408,594 | — | — |
| 2005-09-27 | $12.50 | $20.59 | 1,667,813 | — | — |
| 2005-09-26 | $12.44 | $20.50 | 2,378,438 | — | — |
| 2005-09-23 | $12.79 | $21.07 | 1,237,500 | — | — |
| 2005-09-22 | $12.77 | $21.04 | 1,201,875 | — | — |
| 2005-09-21 | $12.89 | $21.24 | 1,192,031 | — | — |
| 2005-09-20 | $13.12 | $21.62 | 1,552,500 | — | — |
| 2005-09-19 | $13.18 | $21.71 | 1,541,719 | — | — |
| 2005-09-16 | $13.26 | $21.85 | 5,583,281 | — | — |
| 2005-09-15 | $12.84 | $21.16 | 1,897,969 | — | — |
| 2005-09-14 | $12.73 | $20.98 | 1,455,469 | — | — |
| 2005-09-13 | $12.76 | $21.02 | 2,811,094 | — | — |
| 2005-09-12 | $13.05 | $21.50 | 3,444,844 | — | — |
| 2005-09-09 | $12.38 | $20.39 | 1,179,375 | — | — |
| 2005-09-08 | $12.23 | $20.15 | 1,607,813 | — | — |
| 2005-09-07 | $12.32 | $20.29 | 1,852,969 | — | — |
| 2005-09-06 | $12.21 | $20.12 | 1,808,438 | — | — |
| 2005-09-02 | $12.03 | $19.73 | 937,031 | — | — |
| 2005-09-01 | $12.04 | $19.75 | 1,673,438 | — | — |
| 2005-08-31 | $12.08 | $19.82 | 2,101,875 | — | — |
| 2005-08-30 | $12.25 | $20.09 | 1,410,938 | — | — |
| 2005-08-29 | $12.23 | $20.06 | 1,657,031 | — | — |
| 2005-08-26 | $12.23 | $20.07 | 2,385,000 | — | — |
| 2005-08-25 | $12.29 | $20.16 | 1,929,375 | — | — |
| 2005-08-24 | $12.46 | $20.44 | 1,747,031 | — | — |
| 2005-08-23 | $12.37 | $20.30 | 1,206,094 | — | — |
| 2005-08-22 | $12.33 | $20.23 | 3,165,469 | — | — |
| 2005-08-19 | $12.04 | $19.75 | 927,188 | — | — |
| 2005-08-18 | $12.04 | $19.75 | 1,411,406 | — | — |
| 2005-08-17 | $11.97 | $19.63 | 1,411,875 | — | — |
| 2005-08-16 | $11.95 | $19.60 | 1,472,813 | — | — |
| 2005-08-15 | $12.03 | $19.73 | 1,418,906 | — | — |
| 2005-08-12 | $12.03 | $19.73 | 1,122,188 | — | — |
| 2005-08-11 | $12.13 | $19.89 | 823,125 | — | — |
| 2005-08-10 | $12.13 | $19.89 | 1,382,813 | — | — |
| 2005-08-09 | $12.12 | $19.88 | 1,467,656 | — | — |
| 2005-08-08 | $12.21 | $20.03 | 995,625 | — | — |
| 2005-08-05 | $12.30 | $20.18 | 757,969 | — | — |
| 2005-08-04 | $12.35 | $20.26 | 985,781 | — | — |
| 2005-08-03 | $12.34 | $20.24 | 792,656 | — | — |
| 2005-08-02 | $12.52 | $20.54 | 1,033,594 | — | — |
| 2005-08-01 | $12.42 | $20.38 | 555,000 | — | — |
| 2005-07-29 | $12.47 | $20.45 | 801,094 | — | — |
| 2005-07-28 | $12.63 | $20.71 | 609,844 | — | — |
| 2005-07-27 | $12.42 | $20.38 | 1,101,563 | — | — |
| 2005-07-26 | $12.42 | $20.37 | 1,847,813 | — | — |
| 2005-07-25 | $12.63 | $20.72 | 1,191,094 | — | — |
| 2005-07-22 | $12.61 | $20.68 | 1,045,781 | — | — |
| 2005-07-21 | $12.71 | $20.84 | 930,000 | — | — |
| 2005-07-20 | $12.88 | $21.13 | 886,406 | — | — |
| 2005-07-19 | $12.91 | $21.18 | 605,625 | — | — |
| 2005-07-18 | $12.91 | $21.18 | 360,469 | — | — |
| 2005-07-15 | $12.93 | $21.21 | 733,125 | — | — |
| 2005-07-14 | $12.96 | $21.25 | 689,063 | — | — |
| 2005-07-13 | $12.93 | $21.22 | 903,750 | — | — |
| 2005-07-12 | $12.80 | $20.99 | 634,688 | — | — |
| 2005-07-11 | $12.79 | $20.99 | 1,311,094 | — | — |
| 2005-07-08 | $12.87 | $21.11 | 910,313 | — | — |
| 2005-07-07 | $12.89 | $21.14 | 766,406 | — | — |
| 2005-07-06 | $12.84 | $21.07 | 1,184,063 | — | — |
| 2005-07-05 | $12.98 | $21.29 | 817,969 | — | — |
| 2005-07-01 | $13.02 | $21.35 | 754,688 | — | — |
| 2005-06-30 | $12.90 | $21.16 | 1,212,188 | — | — |
| 2005-06-29 | $13.04 | $21.39 | 1,291,875 | — | — |
| 2005-06-28 | $12.98 | $21.29 | 1,922,813 | — | — |
| 2005-06-27 | $12.82 | $21.03 | 1,487,344 | — | — |
| 2005-06-24 | $12.60 | $20.66 | 1,421,719 | — | — |
| 2005-06-23 | $12.50 | $20.50 | 726,094 | — | — |
| 2005-06-22 | $12.54 | $20.57 | 676,875 | — | — |
| 2005-06-21 | $12.63 | $20.72 | 634,219 | — | — |
| 2005-06-20 | $12.74 | $20.90 | 622,500 | — | — |
| 2005-06-17 | $12.65 | $20.74 | 1,935,469 | — | — |
| 2005-06-16 | $12.50 | $20.51 | 485,156 | — | — |
| 2005-06-15 | $12.61 | $20.68 | 738,750 | — | — |
| 2005-06-14 | $12.80 | $21.00 | 973,125 | — | — |
| 2005-06-13 | $12.50 | $20.51 | 892,969 | — | — |
| 2005-06-10 | $12.42 | $20.38 | 845,625 | — | — |
| 2005-06-09 | $12.46 | $20.44 | 787,031 | — | — |
| 2005-06-08 | $12.48 | $20.47 | 805,781 | — | — |
| 2005-06-07 | $12.45 | $20.42 | 1,840,781 | — | — |
| 2005-06-06 | $12.53 | $20.55 | 862,031 | — | — |
| 2005-06-03 | $12.61 | $20.69 | 642,656 | — | — |
| 2005-06-02 | $12.61 | $20.68 | 1,263,750 | — | — |
| 2005-06-01 | $12.82 | $20.94 | 1,101,563 | — | — |
| 2005-05-31 | $12.72 | $20.78 | 1,162,500 | — | — |
| 2005-05-27 | $12.65 | $20.67 | 1,792,500 | — | — |
| 2005-05-26 | $12.26 | $20.03 | 997,969 | — | — |
| 2005-05-25 | $12.14 | $19.83 | 584,531 | — | — |
| 2005-05-24 | $12.23 | $19.98 | 1,000,313 | — | — |
| 2005-05-23 | $12.16 | $19.87 | 1,160,625 | — | — |
| 2005-05-20 | $12.21 | $19.94 | 680,156 | — | — |
| 2005-05-19 | $12.26 | $20.03 | 776,719 | — | — |
| 2005-05-18 | $12.31 | $20.10 | 617,344 | — | — |
| 2005-05-17 | $12.22 | $19.96 | 1,033,125 | — | — |
| 2005-05-16 | $12.35 | $20.17 | 963,281 | — | — |
| 2005-05-13 | $12.16 | $19.87 | 1,017,188 | — | — |
| 2005-05-12 | $12.15 | $19.86 | 735,000 | — | — |
| 2005-05-11 | $12.19 | $19.92 | 857,813 | — | — |
| 2005-05-10 | $12.10 | $19.76 | 911,719 | — | — |
| 2005-05-09 | $12.24 | $19.99 | 1,254,844 | — | — |
| 2005-05-06 | $12.09 | $19.75 | 767,813 | — | — |
| 2005-05-05 | $12.06 | $19.69 | 840,000 | — | — |
| 2005-05-04 | $12.11 | $19.79 | 1,506,094 | — | — |
| 2005-05-03 | $11.75 | $19.20 | 1,295,625 | — | — |
| 2005-05-02 | $11.81 | $19.30 | 935,156 | — | — |
| 2005-04-29 | $11.84 | $19.34 | 979,688 | — | — |
| 2005-04-28 | $11.81 | $19.29 | 2,454,375 | — | — |
| 2005-04-27 | $11.73 | $19.16 | 1,432,500 | — | — |
| 2005-04-26 | $11.80 | $19.27 | 2,069,063 | — | — |
| 2005-04-25 | $11.94 | $19.50 | 1,438,125 | — | — |
| 2005-04-22 | $11.56 | $18.89 | 1,808,438 | — | — |
| 2005-04-21 | $11.75 | $19.19 | 1,875,000 | — | — |
| 2005-04-20 | $11.52 | $18.82 | 1,280,156 | — | — |
| 2005-04-19 | $11.69 | $19.10 | 787,969 | — | — |
| 2005-04-18 | $11.70 | $19.11 | 1,515,938 | — | — |
| 2005-04-15 | $11.62 | $18.98 | 1,775,156 | — | — |
| 2005-04-14 | $11.69 | $19.10 | 1,377,656 | — | — |
| 2005-04-13 | $11.70 | $19.12 | 1,405,313 | — | — |
| 2005-04-12 | $11.83 | $19.33 | 1,391,719 | — | — |
| 2005-04-11 | $11.74 | $19.19 | 1,566,563 | — | — |
| 2005-04-08 | $11.79 | $19.26 | 1,578,750 | — | — |
| 2005-04-07 | $11.86 | $19.38 | 1,341,563 | — | — |
| 2005-04-06 | $11.86 | $19.38 | 1,749,844 | — | — |
| 2005-04-05 | $11.79 | $19.26 | 1,270,781 | — | — |
| 2005-04-04 | $11.68 | $19.08 | 2,889,375 | — | — |
| 2005-04-01 | $11.57 | $18.90 | 1,369,219 | — | — |
| 2005-03-31 | $11.68 | $19.08 | 1,145,156 | — | — |
| 2005-03-30 | $11.65 | $19.03 | 1,804,219 | — | — |
| 2005-03-29 | $11.54 | $18.86 | 1,327,031 | — | — |
| 2005-03-28 | $11.48 | $18.75 | 1,628,906 | — | — |
| 2005-03-24 | $11.45 | $18.70 | 1,393,125 | — | — |
| 2005-03-23 | $11.52 | $18.82 | 2,586,094 | — | — |
| 2005-03-22 | $11.43 | $18.67 | 2,484,375 | — | — |
| 2005-03-21 | $11.41 | $18.65 | 2,403,750 | — | — |
| 2005-03-18 | $11.33 | $18.51 | 14,703,750 | — | — |
| 2005-03-17 | $11.21 | $18.31 | 2,801,719 | — | — |
| 2005-03-16 | $11.07 | $18.08 | 2,339,063 | — | — |
| 2005-03-15 | $10.99 | $17.95 | 3,046,875 | — | — |
| 2005-03-14 | $11.20 | $18.30 | 1,602,656 | — | — |
| 2005-03-11 | $11.19 | $18.28 | 2,331,094 | — | — |
| 2005-03-10 | $11.38 | $18.60 | 1,440,938 | — | — |
| 2005-03-09 | $11.38 | $18.60 | 2,929,688 | — | — |
| 2005-03-08 | $11.42 | $18.65 | 3,971,250 | — | — |
| 2005-03-07 | $11.69 | $19.01 | 2,331,094 | — | — |
| 2005-03-04 | $11.63 | $18.92 | 2,073,750 | — | — |
| 2005-03-03 | $11.43 | $18.59 | 2,254,219 | — | — |
| 2005-03-02 | $11.22 | $18.25 | 2,130,000 | — | — |
| 2005-03-01 | $11.05 | $17.98 | 2,392,500 | — | — |
| 2005-02-28 | $10.86 | $17.66 | 1,580,156 | — | — |
| 2005-02-25 | $10.64 | $17.31 | 1,107,188 | — | — |
| 2005-02-24 | $10.65 | $17.32 | 1,334,063 | — | — |
| 2005-02-23 | $10.61 | $17.26 | 1,355,625 | — | — |
| 2005-02-22 | $10.48 | $17.05 | 1,230,938 | — | — |
| 2005-02-18 | $10.50 | $17.07 | 1,685,156 | — | — |
| 2005-02-17 | $10.50 | $17.08 | 1,379,063 | — | — |
| 2005-02-16 | $10.74 | $17.47 | 845,625 | — | — |
| 2005-02-15 | $10.77 | $17.52 | 1,165,781 | — | — |
| 2005-02-14 | $10.78 | $17.54 | 888,281 | — | — |
| 2005-02-11 | $10.79 | $17.55 | 1,172,813 | — | — |
| 2005-02-10 | $10.78 | $17.53 | 1,098,281 | — | — |
| 2005-02-09 | $10.79 | $17.54 | 1,147,969 | — | — |
| 2005-02-08 | $10.82 | $17.59 | 1,737,656 | — | — |
| 2005-02-07 | $10.70 | $17.41 | 1,147,500 | — | — |
| 2005-02-04 | $10.70 | $17.40 | 1,257,188 | — | — |
| 2005-02-03 | $10.52 | $17.11 | 1,025,625 | — | — |
| 2005-02-02 | $10.39 | $16.89 | 864,844 | — | — |
| 2005-02-01 | $10.34 | $16.81 | 544,688 | — | — |
| 2005-01-31 | $10.29 | $16.73 | 668,906 | — | — |
| 2005-01-28 | $10.21 | $16.60 | 1,015,313 | — | — |
| 2005-01-27 | $10.24 | $16.66 | 774,844 | — | — |
| 2005-01-26 | $10.12 | $16.46 | 862,031 | — | — |
| 2005-01-25 | $10.10 | $16.43 | 667,031 | — | — |
| 2005-01-24 | $10.12 | $16.46 | 594,375 | — | — |
| 2005-01-21 | $10.17 | $16.53 | 607,969 | — | — |
| 2005-01-20 | $10.20 | $16.59 | 731,250 | — | — |
| 2005-01-19 | $10.20 | $16.59 | 793,125 | — | — |
| 2005-01-18 | $10.18 | $16.55 | 1,051,875 | — | — |
| 2005-01-14 | $10.02 | $16.29 | 1,091,719 | — | — |
| 2005-01-13 | $10.05 | $16.35 | 688,125 | — | — |
| 2005-01-12 | $10.20 | $16.59 | 503,906 | — | — |
| 2005-01-11 | $10.23 | $16.64 | 753,281 | — | — |
| 2005-01-10 | $10.28 | $16.71 | 510,938 | — | — |
| 2005-01-07 | $10.21 | $16.61 | 660,000 | — | — |
| 2005-01-06 | $10.23 | $16.64 | 857,344 | — | — |
| 2005-01-05 | $10.22 | $16.62 | 937,031 | — | — |
| 2005-01-04 | $10.19 | $16.57 | 898,125 | — | — |
| 2005-01-03 | $10.25 | $16.67 | 1,259,531 | — | — |