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
- 1983-08-19 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 | $10.28 | $11.29 | 2,312,800 | — | — |
| 2005-12-29 | $10.36 | $11.37 | 2,092,000 | — | — |
| 2005-12-28 | $10.32 | $11.33 | 3,427,200 | — | — |
| 2005-12-27 | $10.30 | $11.31 | 2,828,800 | — | — |
| 2005-12-23 | $10.32 | $11.34 | 2,472,000 | — | — |
| 2005-12-22 | $10.44 | $11.47 | 5,395,600 | — | — |
| 2005-12-21 | $10.72 | $11.77 | 3,820,400 | — | — |
| 2005-12-20 | $10.49 | $11.52 | 2,966,400 | — | — |
| 2005-12-19 | $10.55 | $11.58 | 2,312,800 | — | — |
| 2005-12-16 | $10.67 | $11.72 | 8,994,400 | — | — |
| 2005-12-15 | $10.76 | $11.81 | 2,681,200 | — | — |
| 2005-12-14 | $10.70 | $11.75 | 2,489,200 | — | — |
| 2005-12-13 | $10.68 | $11.73 | 3,652,000 | — | — |
| 2005-12-12 | $10.65 | $11.70 | 2,455,600 | — | — |
| 2005-12-09 | $10.65 | $11.69 | 4,285,200 | — | — |
| 2005-12-08 | $10.62 | $11.66 | 3,820,800 | — | — |
| 2005-12-07 | $10.73 | $11.78 | 5,208,000 | — | — |
| 2005-12-06 | $10.86 | $11.92 | 5,425,600 | — | — |
| 2005-12-05 | $10.97 | $12.04 | 9,090,400 | — | — |
| 2005-12-02 | $11.32 | $12.43 | 5,236,800 | — | — |
| 2005-12-01 | $11.29 | $12.39 | 2,712,000 | — | — |
| 2005-11-30 | $11.18 | $12.28 | 5,154,400 | — | — |
| 2005-11-29 | $11.21 | $12.31 | 4,369,200 | — | — |
| 2005-11-28 | $11.13 | $12.22 | 4,934,000 | — | — |
| 2005-11-25 | $11.15 | $12.24 | 824,400 | — | — |
| 2005-11-23 | $11.16 | $12.25 | 2,702,000 | — | — |
| 2005-11-22 | $11.02 | $12.10 | 3,520,800 | — | — |
| 2005-11-21 | $11.06 | $12.14 | 2,484,400 | — | — |
| 2005-11-18 | $11.01 | $12.09 | 3,773,600 | — | — |
| 2005-11-17 | $10.96 | $12.03 | 3,753,200 | — | — |
| 2005-11-16 | $10.77 | $11.83 | 2,476,000 | — | — |
| 2005-11-15 | $10.74 | $11.80 | 4,965,200 | — | — |
| 2005-11-14 | $10.70 | $11.75 | 4,242,400 | — | — |
| 2005-11-11 | $10.83 | $11.89 | 1,860,800 | — | — |
| 2005-11-10 | $10.80 | $11.86 | 3,363,600 | — | — |
| 2005-11-09 | $10.68 | $11.73 | 3,787,200 | — | — |
| 2005-11-08 | $10.69 | $11.74 | 2,172,800 | — | — |
| 2005-11-07 | $10.67 | $11.71 | 2,604,400 | — | — |
| 2005-11-04 | $10.60 | $11.64 | 2,274,400 | — | — |
| 2005-11-03 | $10.55 | $11.58 | 4,308,400 | — | — |
| 2005-11-02 | $10.45 | $11.47 | 4,800,000 | — | — |
| 2005-11-01 | $10.28 | $11.29 | 4,161,200 | — | — |
| 2005-10-31 | $10.14 | $11.13 | 3,368,800 | — | — |
| 2005-10-28 | $10.11 | $11.10 | 3,108,000 | — | — |
| 2005-10-27 | $9.89 | $10.85 | 3,672,800 | — | — |
| 2005-10-26 | $10.01 | $10.99 | 2,900,800 | — | — |
| 2005-10-25 | $10.10 | $11.09 | 3,264,400 | — | — |
| 2005-10-24 | $10.07 | $11.06 | 4,129,600 | — | — |
| 2005-10-21 | $9.86 | $10.83 | 4,863,200 | — | — |
| 2005-10-20 | $9.76 | $10.72 | 4,975,600 | — | — |
| 2005-10-19 | $9.98 | $10.96 | 5,843,600 | — | — |
| 2005-10-18 | $9.64 | $10.58 | 5,080,400 | — | — |
| 2005-10-17 | $9.70 | $10.65 | 4,467,600 | — | — |
| 2005-10-14 | $9.81 | $10.77 | 3,231,600 | — | — |
| 2005-10-13 | $9.80 | $10.76 | 5,361,600 | — | — |
| 2005-10-12 | $9.91 | $10.88 | 3,474,400 | — | — |
| 2005-10-11 | $9.81 | $10.77 | 3,095,600 | — | — |
| 2005-10-10 | $9.88 | $10.85 | 4,331,600 | — | — |
| 2005-10-07 | $9.88 | $10.84 | 2,506,000 | — | — |
| 2005-10-06 | $9.84 | $10.81 | 4,204,400 | — | — |
| 2005-10-05 | $9.88 | $10.85 | 2,872,800 | — | — |
| 2005-10-04 | $10.15 | $11.15 | 3,651,200 | — | — |
| 2005-10-03 | $10.28 | $11.29 | 3,299,200 | — | — |
| 2005-09-30 | $10.26 | $11.27 | 4,877,600 | — | — |
| 2005-09-29 | $10.32 | $11.33 | 3,732,000 | — | — |
| 2005-09-28 | $10.17 | $11.17 | 4,393,600 | — | — |
| 2005-09-27 | $10.07 | $11.05 | 4,237,600 | — | — |
| 2005-09-26 | $9.86 | $10.83 | 4,516,800 | — | — |
| 2005-09-23 | $9.78 | $10.74 | 4,862,800 | — | — |
| 2005-09-22 | $9.85 | $10.82 | 5,060,000 | — | — |
| 2005-09-21 | $9.89 | $10.85 | 4,579,200 | — | — |
| 2005-09-20 | $10.00 | $10.98 | 5,788,400 | — | — |
| 2005-09-19 | $9.99 | $10.97 | 8,099,200 | — | — |
| 2005-09-16 | $9.93 | $10.90 | 11,075,200 | — | — |
| 2005-09-15 | $9.75 | $10.71 | 3,474,800 | — | — |
| 2005-09-14 | $9.89 | $10.86 | 3,306,400 | — | — |
| 2005-09-13 | $10.07 | $11.06 | 2,852,800 | — | — |
| 2005-09-12 | $10.13 | $11.12 | 3,052,000 | — | — |
| 2005-09-09 | $10.13 | $11.12 | 4,083,600 | — | — |
| 2005-09-08 | $10.08 | $11.07 | 4,822,400 | — | — |
| 2005-09-07 | $10.30 | $11.31 | 4,804,400 | — | — |
| 2005-09-06 | $10.19 | $11.19 | 5,122,800 | — | — |
| 2005-09-02 | $10.06 | $11.05 | 6,564,000 | — | — |
| 2005-09-01 | $10.18 | $11.18 | 3,014,400 | — | — |
| 2005-08-31 | $10.31 | $11.32 | 4,288,400 | — | — |
| 2005-08-30 | $10.23 | $11.23 | 3,208,000 | — | — |
| 2005-08-29 | $10.37 | $11.39 | 1,809,600 | — | — |
| 2005-08-26 | $10.34 | $11.36 | 2,432,000 | — | — |
| 2005-08-25 | $10.48 | $11.50 | 1,479,200 | — | — |
| 2005-08-24 | $10.45 | $11.47 | 3,654,400 | — | — |
| 2005-08-23 | $10.51 | $11.54 | 1,966,800 | — | — |
| 2005-08-22 | $10.51 | $11.54 | 2,136,000 | — | — |
| 2005-08-19 | $10.49 | $11.51 | 3,950,400 | — | — |
| 2005-08-18 | $10.53 | $11.57 | 2,090,400 | — | — |
| 2005-08-17 | $10.60 | $11.64 | 2,177,600 | — | — |
| 2005-08-16 | $10.62 | $11.66 | 2,845,200 | — | — |
| 2005-08-15 | $10.82 | $11.88 | 2,138,000 | — | — |
| 2005-08-12 | $10.78 | $11.83 | 2,594,000 | — | — |
| 2005-08-11 | $10.83 | $11.90 | 2,979,600 | — | — |
| 2005-08-10 | $10.73 | $11.78 | 3,271,600 | — | — |
| 2005-08-09 | $10.90 | $11.97 | 2,062,000 | — | — |
| 2005-08-08 | $10.87 | $11.93 | 1,789,200 | — | — |
| 2005-08-05 | $10.88 | $11.95 | 1,561,600 | — | — |
| 2005-08-04 | $10.98 | $12.05 | 2,464,800 | — | — |
| 2005-08-03 | $11.10 | $12.18 | 2,268,800 | — | — |
| 2005-08-02 | $11.16 | $12.25 | 2,239,200 | — | — |
| 2005-08-01 | $11.11 | $12.20 | 2,444,000 | — | — |
| 2005-07-29 | $11.08 | $12.17 | 2,843,200 | — | — |
| 2005-07-28 | $11.25 | $12.35 | 1,891,200 | — | — |
| 2005-07-27 | $11.20 | $12.30 | 3,195,200 | — | — |
| 2005-07-26 | $11.23 | $12.33 | 2,194,000 | — | — |
| 2005-07-25 | $11.31 | $12.42 | 2,609,200 | — | — |
| 2005-07-22 | $11.33 | $12.44 | 3,258,000 | — | — |
| 2005-07-21 | $11.26 | $12.36 | 4,325,600 | — | — |
| 2005-07-20 | $11.28 | $12.38 | 5,499,600 | — | — |
| 2005-07-19 | $11.11 | $12.20 | 4,688,000 | — | — |
| 2005-07-18 | $11.12 | $12.21 | 5,489,200 | — | — |
| 2005-07-15 | $11.00 | $12.08 | 23,257,200 | — | — |
| 2005-07-14 | $9.95 | $10.93 | 3,990,400 | — | — |
| 2005-07-13 | $9.96 | $10.94 | 2,343,200 | — | — |
| 2005-07-12 | $9.89 | $10.86 | 2,759,200 | — | — |
| 2005-07-11 | $9.87 | $10.84 | 3,584,000 | — | — |
| 2005-07-08 | $9.84 | $10.81 | 3,620,400 | — | — |
| 2005-07-07 | $9.68 | $10.63 | 3,820,800 | — | — |
| 2005-07-06 | $9.63 | $10.57 | 4,091,600 | — | — |
| 2005-07-05 | $9.70 | $10.65 | 3,138,000 | — | — |
| 2005-07-01 | $9.64 | $10.58 | 3,696,000 | — | — |
| 2005-06-30 | $9.65 | $10.60 | 4,447,200 | — | — |
| 2005-06-29 | $9.57 | $10.51 | 3,156,000 | — | — |
| 2005-06-28 | $9.61 | $10.55 | 3,004,000 | — | — |
| 2005-06-27 | $9.46 | $10.38 | 3,452,800 | — | — |
| 2005-06-24 | $9.39 | $10.31 | 4,629,600 | — | — |
| 2005-06-23 | $9.53 | $10.46 | 4,859,200 | — | — |
| 2005-06-22 | $9.65 | $10.59 | 3,762,800 | — | — |
| 2005-06-21 | $9.69 | $10.64 | 5,812,800 | — | — |
| 2005-06-20 | $9.84 | $10.81 | 3,374,800 | — | — |
| 2005-06-17 | $9.99 | $10.97 | 7,358,400 | — | — |
| 2005-06-16 | $9.97 | $10.95 | 2,430,400 | — | — |
| 2005-06-15 | $9.93 | $10.90 | 3,360,800 | — | — |
| 2005-06-14 | $10.00 | $10.98 | 1,646,400 | — | — |
| 2005-06-13 | $9.99 | $10.97 | 2,653,600 | — | — |
| 2005-06-10 | $9.93 | $10.91 | 2,536,000 | — | — |
| 2005-06-09 | $9.99 | $10.97 | 4,918,400 | — | — |
| 2005-06-08 | $9.88 | $10.85 | 3,697,600 | — | — |
| 2005-06-07 | $9.99 | $10.97 | 4,141,600 | — | — |
| 2005-06-06 | $10.11 | $11.10 | 1,785,600 | — | — |
| 2005-06-03 | $10.03 | $11.02 | 3,683,600 | — | — |
| 2005-06-02 | $10.18 | $11.17 | 3,378,000 | — | — |
| 2005-06-01 | $10.12 | $11.12 | 3,580,800 | — | — |
| 2005-05-31 | $10.09 | $11.08 | 4,676,000 | — | — |
| 2005-05-27 | $10.24 | $11.24 | 1,642,400 | — | — |
| 2005-05-26 | $10.27 | $11.28 | 1,753,600 | — | — |
| 2005-05-25 | $10.20 | $11.20 | 1,552,400 | — | — |
| 2005-05-24 | $10.23 | $11.23 | 2,325,600 | — | — |
| 2005-05-23 | $10.24 | $11.24 | 2,392,800 | — | — |
| 2005-05-20 | $10.27 | $11.27 | 2,110,800 | — | — |
| 2005-05-19 | $10.18 | $11.18 | 4,098,800 | — | — |
| 2005-05-18 | $10.22 | $11.22 | 4,568,000 | — | — |
| 2005-05-17 | $10.10 | $11.09 | 3,097,200 | — | — |
| 2005-05-16 | $10.03 | $11.01 | 2,308,000 | — | — |
| 2005-05-13 | $9.97 | $10.95 | 4,342,800 | — | — |
| 2005-05-12 | $9.94 | $10.91 | 4,214,000 | — | — |
| 2005-05-11 | $9.90 | $10.87 | 2,996,800 | — | — |
| 2005-05-10 | $9.86 | $10.83 | 4,745,200 | — | — |
| 2005-05-09 | $9.85 | $10.82 | 3,590,000 | — | — |
| 2005-05-06 | $9.88 | $10.84 | 3,564,400 | — | — |
| 2005-05-05 | $9.85 | $10.82 | 3,971,600 | — | — |
| 2005-05-04 | $9.86 | $10.83 | 3,710,000 | — | — |
| 2005-05-03 | $9.76 | $10.72 | 4,092,400 | — | — |
| 2005-05-02 | $9.66 | $10.60 | 5,988,800 | — | — |
| 2005-04-29 | $9.65 | $10.59 | 3,991,600 | — | — |
| 2005-04-28 | $9.60 | $10.54 | 3,440,400 | — | — |
| 2005-04-27 | $9.72 | $10.67 | 4,409,200 | — | — |
| 2005-04-26 | $9.57 | $10.51 | 7,500,400 | — | — |
| 2005-04-25 | $9.60 | $10.54 | 4,766,400 | — | — |
| 2005-04-22 | $9.55 | $10.49 | 5,218,000 | — | — |
| 2005-04-21 | $9.80 | $10.76 | 7,476,800 | — | — |
| 2005-04-20 | $9.71 | $10.66 | 10,040,000 | — | — |
| 2005-04-19 | $10.05 | $11.04 | 4,144,000 | — | — |
| 2005-04-18 | $10.01 | $10.99 | 5,439,200 | — | — |
| 2005-04-15 | $9.96 | $10.93 | 6,000,000 | — | — |
| 2005-04-14 | $10.01 | $10.99 | 3,568,400 | — | — |
| 2005-04-13 | $10.13 | $11.12 | 3,798,800 | — | — |
| 2005-04-12 | $10.19 | $11.19 | 5,918,400 | — | — |
| 2005-04-11 | $10.21 | $11.21 | 2,910,800 | — | — |
| 2005-04-08 | $10.22 | $11.22 | 3,329,200 | — | — |
| 2005-04-07 | $10.35 | $11.36 | 1,998,000 | — | — |
| 2005-04-06 | $10.32 | $11.33 | 2,437,200 | — | — |
| 2005-04-05 | $10.32 | $11.34 | 4,288,000 | — | — |
| 2005-04-04 | $10.27 | $11.28 | 2,558,000 | — | — |
| 2005-04-01 | $10.29 | $11.30 | 4,360,400 | — | — |
| 2005-03-31 | $10.33 | $11.34 | 2,638,800 | — | — |
| 2005-03-30 | $10.32 | $11.34 | 2,702,400 | — | — |
| 2005-03-29 | $10.34 | $11.35 | 4,011,600 | — | — |
| 2005-03-28 | $10.24 | $11.25 | 3,312,400 | — | — |
| 2005-03-24 | $10.15 | $11.14 | 3,797,200 | — | — |
| 2005-03-23 | $10.20 | $11.20 | 4,251,200 | — | — |
| 2005-03-22 | $10.22 | $11.22 | 5,300,000 | — | — |
| 2005-03-21 | $10.41 | $11.43 | 4,534,000 | — | — |
| 2005-03-18 | $10.39 | $11.41 | 15,880,800 | — | — |
| 2005-03-17 | $10.60 | $11.64 | 3,478,000 | — | — |
| 2005-03-16 | $10.58 | $11.62 | 4,659,200 | — | — |
| 2005-03-15 | $10.72 | $11.77 | 2,532,800 | — | — |
| 2005-03-14 | $10.84 | $11.90 | 3,592,800 | — | — |
| 2005-03-11 | $10.74 | $11.79 | 3,109,200 | — | — |
| 2005-03-10 | $10.97 | $12.04 | 3,275,600 | — | — |
| 2005-03-09 | $10.85 | $11.92 | 3,469,200 | — | — |
| 2005-03-08 | $10.97 | $12.04 | 2,881,200 | — | — |
| 2005-03-07 | $11.10 | $12.19 | 3,318,800 | — | — |
| 2005-03-04 | $10.98 | $12.06 | 3,036,800 | — | — |
| 2005-03-03 | $10.90 | $11.97 | 4,750,800 | — | — |
| 2005-03-02 | $10.94 | $12.01 | 5,025,200 | — | — |
| 2005-03-01 | $10.98 | $12.05 | 3,898,000 | — | — |
| 2005-02-28 | $10.95 | $12.02 | 5,230,000 | — | — |
| 2005-02-25 | $10.96 | $12.03 | 4,843,600 | — | — |
| 2005-02-24 | $10.99 | $12.06 | 3,253,200 | — | — |
| 2005-02-23 | $10.81 | $11.87 | 4,016,000 | — | — |
| 2005-02-22 | $10.75 | $11.81 | 4,396,800 | — | — |
| 2005-02-18 | $11.00 | $12.08 | 3,559,200 | — | — |
| 2005-02-17 | $10.92 | $11.99 | 4,508,800 | — | — |
| 2005-02-16 | $11.17 | $12.27 | 2,903,200 | — | — |
| 2005-02-15 | $11.20 | $12.30 | 4,316,800 | — | — |
| 2005-02-14 | $11.21 | $12.31 | 2,688,800 | — | — |
| 2005-02-11 | $11.23 | $12.33 | 3,224,800 | — | — |
| 2005-02-10 | $11.05 | $12.13 | 2,985,200 | — | — |
| 2005-02-09 | $10.98 | $12.06 | 3,708,400 | — | — |
| 2005-02-08 | $11.14 | $12.23 | 2,525,200 | — | — |
| 2005-02-07 | $11.21 | $12.30 | 3,116,000 | — | — |
| 2005-02-04 | $11.20 | $12.30 | 5,760,800 | — | — |
| 2005-02-03 | $11.21 | $12.22 | 5,634,800 | — | — |
| 2005-02-02 | $11.24 | $12.25 | 10,062,800 | — | — |
| 2005-02-01 | $10.98 | $11.97 | 9,341,200 | — | — |
| 2005-01-31 | $10.88 | $11.86 | 4,150,800 | — | — |
| 2005-01-28 | $10.84 | $11.82 | 4,832,800 | — | — |
| 2005-01-27 | $10.91 | $11.90 | 5,038,400 | — | — |
| 2005-01-26 | $10.75 | $11.72 | 3,934,400 | — | — |
| 2005-01-25 | $10.83 | $11.80 | 5,316,800 | — | — |
| 2005-01-24 | $10.74 | $11.71 | 4,270,400 | — | — |
| 2005-01-21 | $10.71 | $11.67 | 4,336,000 | — | — |
| 2005-01-20 | $10.74 | $11.71 | 3,398,800 | — | — |
| 2005-01-19 | $10.78 | $11.76 | 3,527,200 | — | — |
| 2005-01-18 | $10.93 | $11.92 | 3,842,000 | — | — |
| 2005-01-14 | $10.83 | $11.81 | 4,783,200 | — | — |
| 2005-01-13 | $10.64 | $11.60 | 6,854,800 | — | — |
| 2005-01-12 | $11.04 | $12.04 | 3,181,200 | — | — |
| 2005-01-11 | $11.00 | $11.99 | 5,075,600 | — | — |
| 2005-01-10 | $11.00 | $11.99 | 4,325,200 | — | — |
| 2005-01-07 | $10.94 | $11.93 | 6,924,400 | — | — |
| 2005-01-06 | $10.71 | $11.68 | 6,383,200 | — | — |
| 2005-01-05 | $10.61 | $11.57 | 4,124,000 | — | — |
| 2005-01-04 | $10.64 | $11.60 | 4,183,200 | — | — |
| 2005-01-03 | $10.79 | $11.76 | 5,503,200 | — | — |