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
- 1993-08-13 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 | $13.34 | $15.85 | 995,590 | — | — |
| 2005-12-29 | $13.36 | $15.87 | 831,552 | — | — |
| 2005-12-28 | $13.33 | $15.83 | 1,308,672 | — | — |
| 2005-12-27 | $13.07 | $15.53 | 975,597 | — | — |
| 2005-12-23 | $13.19 | $15.67 | 989,229 | — | — |
| 2005-12-22 | $13.00 | $15.43 | 1,516,787 | — | — |
| 2005-12-21 | $13.06 | $15.52 | 1,875,309 | — | — |
| 2005-12-20 | $12.93 | $15.36 | 2,279,270 | — | — |
| 2005-12-19 | $12.95 | $15.38 | 2,037,530 | — | — |
| 2005-12-16 | $13.23 | $15.71 | 1,629,024 | — | — |
| 2005-12-15 | $13.21 | $15.69 | 987,866 | — | — |
| 2005-12-14 | $13.30 | $15.80 | 1,139,635 | — | — |
| 2005-12-13 | $13.44 | $15.97 | 1,113,280 | — | — |
| 2005-12-12 | $13.34 | $15.84 | 1,458,170 | — | — |
| 2005-12-09 | $13.24 | $15.73 | 2,491,475 | — | — |
| 2005-12-08 | $13.15 | $15.62 | 1,007,859 | — | — |
| 2005-12-07 | $12.99 | $15.43 | 1,228,698 | — | — |
| 2005-12-06 | $13.08 | $15.53 | 1,305,037 | — | — |
| 2005-12-05 | $13.13 | $15.59 | 1,991,635 | — | — |
| 2005-12-02 | $13.11 | $15.57 | 1,843,046 | — | — |
| 2005-12-01 | $13.37 | $15.88 | 1,485,888 | — | — |
| 2005-11-30 | $13.20 | $15.68 | 1,311,398 | — | — |
| 2005-11-29 | $13.27 | $15.76 | 1,249,600 | — | — |
| 2005-11-28 | $13.35 | $15.85 | 1,578,131 | — | — |
| 2005-11-25 | $13.56 | $16.10 | 419,411 | — | — |
| 2005-11-23 | $13.53 | $16.08 | 1,420,909 | — | — |
| 2005-11-22 | $13.44 | $15.96 | 1,278,682 | — | — |
| 2005-11-21 | $13.44 | $15.96 | 1,724,902 | — | — |
| 2005-11-18 | $13.15 | $15.62 | 1,371,379 | — | — |
| 2005-11-17 | $12.96 | $15.40 | 2,039,802 | — | — |
| 2005-11-16 | $12.82 | $15.23 | 1,696,275 | — | — |
| 2005-11-15 | $12.92 | $15.35 | 1,900,301 | — | — |
| 2005-11-14 | $13.06 | $15.51 | 2,282,451 | — | — |
| 2005-11-11 | $13.06 | $15.51 | 803,834 | — | — |
| 2005-11-10 | $12.86 | $15.28 | 2,084,787 | — | — |
| 2005-11-09 | $12.92 | $15.34 | 2,947,238 | — | — |
| 2005-11-08 | $13.11 | $15.58 | 1,733,990 | — | — |
| 2005-11-07 | $13.09 | $15.55 | 1,343,206 | — | — |
| 2005-11-04 | $12.92 | $15.34 | 1,444,538 | — | — |
| 2005-11-03 | $12.95 | $15.38 | 1,818,963 | — | — |
| 2005-11-02 | $13.14 | $15.60 | 2,333,798 | — | — |
| 2005-11-01 | $12.74 | $15.13 | 2,127,046 | — | — |
| 2005-10-31 | $12.76 | $15.16 | 1,863,949 | — | — |
| 2005-10-28 | $12.55 | $14.90 | 2,473,299 | — | — |
| 2005-10-27 | $12.38 | $14.67 | 2,741,395 | — | — |
| 2005-10-26 | $12.65 | $14.99 | 3,254,867 | — | — |
| 2005-10-25 | $12.54 | $14.85 | 1,941,651 | — | — |
| 2005-10-24 | $12.54 | $14.86 | 2,098,874 | — | — |
| 2005-10-21 | $12.10 | $14.34 | 2,556,454 | — | — |
| 2005-10-20 | $12.34 | $14.62 | 2,093,875 | — | — |
| 2005-10-19 | $12.46 | $14.77 | 2,546,003 | — | — |
| 2005-10-18 | $12.55 | $14.87 | 1,741,715 | — | — |
| 2005-10-17 | $12.65 | $14.98 | 2,403,776 | — | — |
| 2005-10-14 | $12.45 | $14.75 | 1,644,928 | — | — |
| 2005-10-13 | $12.46 | $14.76 | 2,052,070 | — | — |
| 2005-10-12 | $12.26 | $14.53 | 2,971,776 | — | — |
| 2005-10-11 | $12.20 | $14.46 | 4,634,880 | — | — |
| 2005-10-10 | $11.94 | $14.15 | 5,321,024 | — | — |
| 2005-10-07 | $12.39 | $14.68 | 1,489,523 | — | — |
| 2005-10-06 | $12.24 | $14.50 | 1,369,107 | — | — |
| 2005-10-05 | $12.13 | $14.37 | 2,374,240 | — | — |
| 2005-10-04 | $12.32 | $14.60 | 2,300,173 | — | — |
| 2005-10-03 | $12.47 | $14.78 | 2,104,781 | — | — |
| 2005-09-30 | $12.43 | $14.72 | 1,276,410 | — | — |
| 2005-09-29 | $12.41 | $14.70 | 1,720,358 | — | — |
| 2005-09-28 | $12.44 | $14.74 | 1,097,830 | — | — |
| 2005-09-27 | $12.54 | $14.86 | 952,422 | — | — |
| 2005-09-26 | $12.43 | $14.73 | 1,265,504 | — | — |
| 2005-09-23 | $12.36 | $14.65 | 1,958,464 | — | — |
| 2005-09-22 | $12.27 | $14.54 | 1,018,765 | — | — |
| 2005-09-21 | $12.24 | $14.50 | 2,714,586 | — | — |
| 2005-09-20 | $12.01 | $14.23 | 2,335,162 | — | — |
| 2005-09-19 | $12.21 | $14.46 | 1,220,518 | — | — |
| 2005-09-16 | $12.42 | $14.71 | 1,856,678 | — | — |
| 2005-09-15 | $12.44 | $14.74 | 2,201,114 | — | — |
| 2005-09-14 | $12.68 | $15.02 | 838,368 | — | — |
| 2005-09-13 | $12.72 | $15.07 | 786,566 | — | — |
| 2005-09-12 | $12.74 | $15.09 | 1,148,269 | — | — |
| 2005-09-09 | $12.68 | $15.02 | 1,588,582 | — | — |
| 2005-09-08 | $12.69 | $15.04 | 883,354 | — | — |
| 2005-09-07 | $12.87 | $15.25 | 817,466 | — | — |
| 2005-09-06 | $12.79 | $15.15 | 1,792,608 | — | — |
| 2005-09-02 | $12.81 | $15.18 | 1,225,971 | — | — |
| 2005-09-01 | $12.82 | $15.19 | 1,367,744 | — | — |
| 2005-08-31 | $12.87 | $15.24 | 1,616,301 | — | — |
| 2005-08-30 | $12.90 | $15.29 | 930,157 | — | — |
| 2005-08-29 | $13.00 | $15.41 | 1,335,027 | — | — |
| 2005-08-26 | $13.11 | $15.53 | 1,222,336 | — | — |
| 2005-08-25 | $13.27 | $15.72 | 1,753,530 | — | — |
| 2005-08-24 | $12.95 | $15.35 | 1,922,112 | — | — |
| 2005-08-23 | $12.99 | $15.39 | 1,637,203 | — | — |
| 2005-08-22 | $13.15 | $15.58 | 1,735,808 | — | — |
| 2005-08-19 | $13.07 | $15.49 | 1,328,666 | — | — |
| 2005-08-18 | $12.93 | $15.32 | 1,131,456 | — | — |
| 2005-08-17 | $13.15 | $15.58 | 1,517,242 | — | — |
| 2005-08-16 | $13.17 | $15.60 | 3,205,792 | — | — |
| 2005-08-15 | $12.92 | $15.31 | 1,281,862 | — | — |
| 2005-08-12 | $12.81 | $15.18 | 1,456,352 | — | — |
| 2005-08-11 | $12.81 | $15.18 | 1,007,405 | — | — |
| 2005-08-10 | $12.64 | $14.98 | 1,445,446 | — | — |
| 2005-08-09 | $12.72 | $15.07 | 1,386,374 | — | — |
| 2005-08-08 | $12.53 | $14.85 | 1,689,459 | — | — |
| 2005-08-05 | $12.45 | $14.75 | 1,699,002 | — | — |
| 2005-08-04 | $12.58 | $14.91 | 1,252,781 | — | — |
| 2005-08-03 | $12.74 | $15.09 | 1,357,747 | — | — |
| 2005-08-02 | $12.82 | $15.19 | 1,262,778 | — | — |
| 2005-08-01 | $12.78 | $15.15 | 1,566,771 | — | — |
| 2005-07-29 | $12.80 | $15.17 | 3,046,752 | — | — |
| 2005-07-28 | $12.91 | $15.29 | 2,998,586 | — | — |
| 2005-07-27 | $12.82 | $15.16 | 1,960,282 | — | — |
| 2005-07-26 | $12.85 | $15.19 | 1,657,651 | — | — |
| 2005-07-25 | $12.84 | $15.18 | 2,405,594 | — | — |
| 2005-07-22 | $13.06 | $15.44 | 2,629,158 | — | — |
| 2005-07-21 | $12.97 | $15.33 | 2,189,754 | — | — |
| 2005-07-20 | $13.11 | $15.49 | 2,030,259 | — | — |
| 2005-07-19 | $13.10 | $15.48 | 1,812,147 | — | — |
| 2005-07-18 | $12.72 | $15.04 | 666,605 | — | — |
| 2005-07-15 | $12.66 | $14.96 | 896,077 | — | — |
| 2005-07-14 | $12.70 | $15.01 | 1,501,338 | — | — |
| 2005-07-13 | $12.56 | $14.85 | 1,305,491 | — | — |
| 2005-07-12 | $12.64 | $14.94 | 1,235,514 | — | — |
| 2005-07-11 | $12.70 | $15.02 | 1,248,237 | — | — |
| 2005-07-08 | $12.63 | $14.93 | 1,604,486 | — | — |
| 2005-07-07 | $12.55 | $14.83 | 1,544,960 | — | — |
| 2005-07-06 | $12.45 | $14.71 | 4,578,989 | — | — |
| 2005-07-05 | $12.05 | $14.24 | 3,193,978 | — | — |
| 2005-07-01 | $11.88 | $14.04 | 1,305,491 | — | — |
| 2005-06-30 | $11.81 | $13.96 | 2,092,512 | — | — |
| 2005-06-29 | $11.69 | $13.82 | 2,867,264 | — | — |
| 2005-06-28 | $11.40 | $13.47 | 2,052,979 | — | — |
| 2005-06-27 | $11.13 | $13.16 | 1,246,874 | — | — |
| 2005-06-24 | $11.25 | $13.30 | 1,380,467 | — | — |
| 2005-06-23 | $11.64 | $13.76 | 1,823,507 | — | — |
| 2005-06-22 | $11.78 | $13.92 | 1,963,008 | — | — |
| 2005-06-21 | $12.02 | $14.21 | 1,293,677 | — | — |
| 2005-06-20 | $11.91 | $14.07 | 1,081,926 | — | — |
| 2005-06-17 | $11.92 | $14.09 | 1,574,950 | — | — |
| 2005-06-16 | $12.04 | $14.23 | 1,142,362 | — | — |
| 2005-06-15 | $11.90 | $14.06 | 1,457,715 | — | — |
| 2005-06-14 | $11.97 | $14.15 | 1,688,096 | — | — |
| 2005-06-13 | $12.09 | $14.29 | 2,378,330 | — | — |
| 2005-06-10 | $11.89 | $14.05 | 2,081,152 | — | — |
| 2005-06-09 | $11.59 | $13.69 | 1,061,478 | — | — |
| 2005-06-08 | $11.67 | $13.79 | 1,362,291 | — | — |
| 2005-06-07 | $11.65 | $13.77 | 700,230 | — | — |
| 2005-06-06 | $11.58 | $13.69 | 672,058 | — | — |
| 2005-06-03 | $11.60 | $13.71 | 1,829,414 | — | — |
| 2005-06-02 | $11.67 | $13.80 | 1,645,837 | — | — |
| 2005-06-01 | $11.88 | $14.04 | 1,330,029 | — | — |
| 2005-05-31 | $11.76 | $13.91 | 828,826 | — | — |
| 2005-05-27 | $11.77 | $13.92 | 1,654,016 | — | — |
| 2005-05-26 | $11.78 | $13.92 | 1,521,331 | — | — |
| 2005-05-25 | $11.55 | $13.65 | 1,340,026 | — | — |
| 2005-05-24 | $11.54 | $13.64 | 1,607,213 | — | — |
| 2005-05-23 | $11.70 | $13.83 | 2,203,840 | — | — |
| 2005-05-20 | $11.52 | $13.62 | 2,266,093 | — | — |
| 2005-05-19 | $11.27 | $13.32 | 1,468,621 | — | — |
| 2005-05-18 | $11.29 | $13.35 | 1,699,910 | — | — |
| 2005-05-17 | $10.94 | $12.93 | 1,391,827 | — | — |
| 2005-05-16 | $10.95 | $12.94 | 1,363,200 | — | — |
| 2005-05-13 | $10.73 | $12.68 | 2,940,422 | — | — |
| 2005-05-12 | $10.79 | $12.76 | 2,283,814 | — | — |
| 2005-05-11 | $11.17 | $13.20 | 1,879,853 | — | — |
| 2005-05-10 | $11.14 | $13.17 | 1,229,152 | — | — |
| 2005-05-09 | $11.26 | $13.31 | 1,340,934 | — | — |
| 2005-05-06 | $11.05 | $13.06 | 1,824,416 | — | — |
| 2005-05-05 | $10.99 | $12.99 | 6,053,062 | — | — |
| 2005-05-04 | $11.29 | $13.34 | 8,410,490 | — | — |
| 2005-05-03 | $10.54 | $12.46 | 2,509,197 | — | — |
| 2005-05-02 | $10.37 | $12.25 | 2,465,574 | — | — |
| 2005-04-29 | $10.06 | $11.89 | 2,781,837 | — | — |
| 2005-04-28 | $9.96 | $11.77 | 3,202,611 | — | — |
| 2005-04-27 | $10.03 | $11.81 | 1,918,477 | — | — |
| 2005-04-26 | $10.07 | $11.86 | 3,550,227 | — | — |
| 2005-04-25 | $10.10 | $11.90 | 3,425,267 | — | — |
| 2005-04-22 | $10.26 | $12.09 | 2,939,059 | — | — |
| 2005-04-21 | $10.58 | $12.47 | 2,085,242 | — | — |
| 2005-04-20 | $10.27 | $12.10 | 2,162,944 | — | — |
| 2005-04-19 | $10.48 | $12.35 | 2,382,874 | — | — |
| 2005-04-18 | $10.24 | $12.06 | 2,711,859 | — | — |
| 2005-04-15 | $10.00 | $11.78 | 3,232,602 | — | — |
| 2005-04-14 | $10.12 | $11.93 | 4,021,894 | — | — |
| 2005-04-13 | $10.30 | $12.14 | 5,543,680 | — | — |
| 2005-04-12 | $10.16 | $11.97 | 8,283,712 | — | — |
| 2005-04-11 | $10.44 | $12.30 | 3,508,877 | — | — |
| 2005-04-08 | $10.88 | $12.82 | 1,331,846 | — | — |
| 2005-04-07 | $10.96 | $12.92 | 829,280 | — | — |
| 2005-04-06 | $10.92 | $12.86 | 1,079,200 | — | — |
| 2005-04-05 | $10.80 | $12.73 | 1,832,141 | — | — |
| 2005-04-04 | $10.64 | $12.53 | 1,046,029 | — | — |
| 2005-04-01 | $10.63 | $12.52 | 1,563,136 | — | — |
| 2005-03-31 | $10.71 | $12.62 | 1,706,272 | — | — |
| 2005-03-30 | $10.72 | $12.63 | 2,272,454 | — | — |
| 2005-03-29 | $10.62 | $12.51 | 1,992,090 | — | — |
| 2005-03-28 | $10.82 | $12.75 | 2,900,890 | — | — |
| 2005-03-24 | $10.91 | $12.85 | 2,030,714 | — | — |
| 2005-03-23 | $10.95 | $12.90 | 2,042,528 | — | — |
| 2005-03-22 | $11.15 | $13.14 | 1,222,336 | — | — |
| 2005-03-21 | $11.16 | $13.15 | 1,587,674 | — | — |
| 2005-03-18 | $11.11 | $13.09 | 1,799,424 | — | — |
| 2005-03-17 | $11.18 | $13.18 | 1,398,643 | — | — |
| 2005-03-16 | $11.28 | $13.29 | 3,483,885 | — | — |
| 2005-03-15 | $11.65 | $13.73 | 742,490 | — | — |
| 2005-03-14 | $11.68 | $13.76 | 1,032,397 | — | — |
| 2005-03-11 | $11.57 | $13.64 | 1,033,760 | — | — |
| 2005-03-10 | $11.42 | $13.45 | 1,087,834 | — | — |
| 2005-03-09 | $11.42 | $13.46 | 1,916,205 | — | — |
| 2005-03-08 | $11.39 | $13.42 | 1,814,419 | — | — |
| 2005-03-07 | $11.53 | $13.59 | 1,567,680 | — | — |
| 2005-03-04 | $11.52 | $13.58 | 2,499,200 | — | — |
| 2005-03-03 | $11.73 | $13.82 | 3,435,718 | — | — |
| 2005-03-02 | $11.74 | $13.83 | 5,443,258 | — | — |
| 2005-03-01 | $11.89 | $14.02 | 2,724,128 | — | — |
| 2005-02-28 | $11.61 | $13.68 | 1,051,936 | — | — |
| 2005-02-25 | $11.61 | $13.68 | 889,261 | — | — |
| 2005-02-24 | $11.60 | $13.67 | 749,306 | — | — |
| 2005-02-23 | $11.60 | $13.66 | 1,518,605 | — | — |
| 2005-02-22 | $11.31 | $13.32 | 1,353,203 | — | — |
| 2005-02-18 | $11.63 | $13.70 | 1,434,995 | — | — |
| 2005-02-17 | $11.62 | $13.69 | 1,297,766 | — | — |
| 2005-02-16 | $11.70 | $13.78 | 656,154 | — | — |
| 2005-02-15 | $11.70 | $13.78 | 1,083,290 | — | — |
| 2005-02-14 | $11.61 | $13.68 | 679,328 | — | — |
| 2005-02-11 | $11.68 | $13.76 | 1,431,360 | — | — |
| 2005-02-10 | $11.62 | $13.69 | 1,345,024 | — | — |
| 2005-02-09 | $11.50 | $13.55 | 1,959,373 | — | — |
| 2005-02-08 | $11.84 | $13.95 | 1,121,914 | — | — |
| 2005-02-07 | $11.81 | $13.91 | 1,692,186 | — | — |
| 2005-02-04 | $11.58 | $13.64 | 2,695,046 | — | — |
| 2005-02-03 | $11.72 | $13.81 | 2,022,080 | — | — |
| 2005-02-02 | $11.91 | $14.03 | 1,032,397 | — | — |
| 2005-02-01 | $11.95 | $14.08 | 1,684,915 | — | — |
| 2005-01-31 | $11.82 | $13.92 | 1,275,501 | — | — |
| 2005-01-28 | $11.62 | $13.70 | 1,006,042 | — | — |
| 2005-01-27 | $11.68 | $13.73 | 986,957 | — | — |
| 2005-01-26 | $11.61 | $13.65 | 1,144,634 | — | — |
| 2005-01-25 | $11.62 | $13.65 | 1,376,378 | — | — |
| 2005-01-24 | $11.56 | $13.58 | 1,996,634 | — | — |
| 2005-01-21 | $11.45 | $13.46 | 2,332,435 | — | — |
| 2005-01-20 | $11.66 | $13.70 | 1,947,558 | — | — |
| 2005-01-19 | $11.87 | $13.95 | 1,539,507 | — | — |
| 2005-01-18 | $11.89 | $13.97 | 1,544,051 | — | — |
| 2005-01-14 | $11.85 | $13.92 | 1,695,366 | — | — |
| 2005-01-13 | $11.73 | $13.78 | 3,607,936 | — | — |
| 2005-01-12 | $11.42 | $13.42 | 1,218,246 | — | — |
| 2005-01-11 | $11.31 | $13.29 | 1,090,560 | — | — |
| 2005-01-10 | $11.32 | $13.30 | 876,992 | — | — |
| 2005-01-07 | $11.31 | $13.30 | 1,499,974 | — | — |
| 2005-01-06 | $11.36 | $13.35 | 692,960 | — | — |
| 2005-01-05 | $11.27 | $13.24 | 1,158,266 | — | — |
| 2005-01-04 | $11.45 | $13.46 | 1,863,040 | — | — |
| 2005-01-03 | $11.68 | $13.73 | 1,178,714 | — | — |