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
- 1998-06-19 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 | $12.57 | $12.57 | 3,106,000 | — | — |
| 2005-12-29 | $12.68 | $12.68 | 5,400,400 | — | — |
| 2005-12-28 | $12.64 | $12.64 | 3,636,000 | — | — |
| 2005-12-27 | $12.71 | $12.71 | 3,648,400 | — | — |
| 2005-12-23 | $12.87 | $12.87 | 3,919,600 | — | — |
| 2005-12-22 | $13.06 | $13.06 | 5,352,000 | — | — |
| 2005-12-21 | $12.86 | $12.86 | 5,794,400 | — | — |
| 2005-12-20 | $12.71 | $12.71 | 5,528,000 | — | — |
| 2005-12-19 | $12.59 | $12.59 | 6,580,000 | — | — |
| 2005-12-16 | $12.51 | $12.51 | 9,326,400 | — | — |
| 2005-12-15 | $12.54 | $12.54 | 8,175,600 | — | — |
| 2005-12-14 | $12.32 | $12.32 | 5,690,400 | — | — |
| 2005-12-13 | $12.43 | $12.43 | 5,976,800 | — | — |
| 2005-12-12 | $12.41 | $12.41 | 6,374,800 | — | — |
| 2005-12-09 | $12.37 | $12.37 | 5,112,000 | — | — |
| 2005-12-08 | $12.14 | $12.14 | 5,184,800 | — | — |
| 2005-12-07 | $12.27 | $12.27 | 4,574,400 | — | — |
| 2005-12-06 | $12.24 | $12.24 | 5,803,600 | — | — |
| 2005-12-05 | $12.11 | $12.11 | 5,396,800 | — | — |
| 2005-12-02 | $12.35 | $12.35 | 3,765,600 | — | — |
| 2005-12-01 | $12.44 | $12.44 | 8,299,200 | — | — |
| 2005-11-30 | $12.15 | $12.15 | 5,566,800 | — | — |
| 2005-11-29 | $12.20 | $12.20 | 3,847,200 | — | — |
| 2005-11-28 | $12.11 | $12.11 | 3,223,200 | — | — |
| 2005-11-25 | $12.35 | $12.35 | 1,249,200 | — | — |
| 2005-11-23 | $12.23 | $12.23 | 3,062,400 | — | — |
| 2005-11-22 | $12.23 | $12.23 | 4,180,000 | — | — |
| 2005-11-21 | $12.13 | $12.13 | 4,225,200 | — | — |
| 2005-11-18 | $12.09 | $12.09 | 4,600,000 | — | — |
| 2005-11-17 | $12.13 | $12.13 | 6,282,000 | — | — |
| 2005-11-16 | $11.89 | $11.89 | 9,423,200 | — | — |
| 2005-11-15 | $11.93 | $11.93 | 10,543,200 | — | — |
| 2005-11-14 | $11.66 | $11.66 | 7,014,800 | — | — |
| 2005-11-11 | $11.42 | $11.42 | 3,895,200 | — | — |
| 2005-11-10 | $11.46 | $11.46 | 4,624,000 | — | — |
| 2005-11-09 | $11.30 | $11.30 | 2,598,000 | — | — |
| 2005-11-08 | $11.29 | $11.29 | 3,146,000 | — | — |
| 2005-11-07 | $11.30 | $11.30 | 4,398,000 | — | — |
| 2005-11-04 | $11.27 | $11.27 | 3,802,800 | — | — |
| 2005-11-03 | $11.25 | $11.25 | 8,288,400 | — | — |
| 2005-11-02 | $10.84 | $10.84 | 9,350,800 | — | — |
| 2005-11-01 | $10.88 | $10.88 | 6,718,000 | — | — |
| 2005-10-31 | $11.00 | $11.00 | 12,477,200 | — | — |
| 2005-10-28 | $11.35 | $11.35 | 8,972,800 | — | — |
| 2005-10-27 | $10.86 | $10.86 | 8,094,400 | — | — |
| 2005-10-26 | $11.32 | $11.32 | 6,051,600 | — | — |
| 2005-10-25 | $11.49 | $11.49 | 2,731,600 | — | — |
| 2005-10-24 | $11.53 | $11.53 | 6,480,000 | — | — |
| 2005-10-21 | $11.27 | $11.27 | 5,657,600 | — | — |
| 2005-10-20 | $10.98 | $10.98 | 6,498,000 | — | — |
| 2005-10-19 | $11.00 | $11.00 | 10,644,000 | — | — |
| 2005-10-18 | $10.93 | $10.93 | 4,911,200 | — | — |
| 2005-10-17 | $11.11 | $11.11 | 5,022,800 | — | — |
| 2005-10-14 | $11.16 | $11.16 | 3,146,000 | — | — |
| 2005-10-13 | $10.95 | $10.95 | 5,896,000 | — | — |
| 2005-10-12 | $11.02 | $11.02 | 10,828,800 | — | — |
| 2005-10-11 | $11.36 | $11.36 | 11,844,400 | — | — |
| 2005-10-10 | $11.22 | $11.22 | 8,748,000 | — | — |
| 2005-10-07 | $10.91 | $10.91 | 5,035,200 | — | — |
| 2005-10-06 | $10.75 | $10.75 | 6,292,000 | — | — |
| 2005-10-05 | $11.05 | $11.05 | 6,921,200 | — | — |
| 2005-10-04 | $11.37 | $11.37 | 7,014,800 | — | — |
| 2005-10-03 | $11.45 | $11.45 | 7,941,200 | — | — |
| 2005-09-30 | $11.65 | $11.65 | 4,418,400 | — | — |
| 2005-09-29 | $11.44 | $11.44 | 5,063,200 | — | — |
| 2005-09-28 | $11.32 | $11.32 | 4,456,400 | — | — |
| 2005-09-27 | $11.32 | $11.32 | 6,762,000 | — | — |
| 2005-09-26 | $11.23 | $11.23 | 6,181,200 | — | — |
| 2005-09-23 | $11.10 | $11.10 | 3,431,600 | — | — |
| 2005-09-22 | $11.00 | $11.00 | 8,683,200 | — | — |
| 2005-09-21 | $11.05 | $11.05 | 4,353,600 | — | — |
| 2005-09-20 | $11.39 | $11.39 | 6,435,600 | — | — |
| 2005-09-19 | $11.36 | $11.36 | 3,395,200 | — | — |
| 2005-09-16 | $11.59 | $11.59 | 6,561,200 | — | — |
| 2005-09-15 | $11.53 | $11.53 | 3,620,000 | — | — |
| 2005-09-14 | $11.69 | $11.69 | 3,452,400 | — | — |
| 2005-09-13 | $11.90 | $11.90 | 3,033,600 | — | — |
| 2005-09-12 | $12.05 | $12.05 | 4,966,000 | — | — |
| 2005-09-09 | $12.09 | $12.09 | 7,231,200 | — | — |
| 2005-09-08 | $11.67 | $11.67 | 4,626,400 | — | — |
| 2005-09-07 | $11.60 | $11.60 | 3,364,000 | — | — |
| 2005-09-06 | $11.66 | $11.66 | 3,659,600 | — | — |
| 2005-09-02 | $11.53 | $11.53 | 2,572,000 | — | — |
| 2005-09-01 | $11.62 | $11.62 | 6,702,800 | — | — |
| 2005-08-31 | $11.38 | $11.38 | 6,322,000 | — | — |
| 2005-08-30 | $11.24 | $11.24 | 4,876,000 | — | — |
| 2005-08-29 | $11.44 | $11.44 | 4,996,000 | — | — |
| 2005-08-26 | $11.45 | $11.45 | 3,266,800 | — | — |
| 2005-08-25 | $11.52 | $11.52 | 4,686,400 | — | — |
| 2005-08-24 | $11.41 | $11.41 | 6,434,400 | — | — |
| 2005-08-23 | $11.22 | $11.22 | 6,757,600 | — | — |
| 2005-08-22 | $11.17 | $11.17 | 12,686,400 | — | — |
| 2005-08-19 | $11.43 | $11.43 | 3,980,000 | — | — |
| 2005-08-18 | $11.40 | $11.40 | 5,999,200 | — | — |
| 2005-08-17 | $11.55 | $11.55 | 8,686,000 | — | — |
| 2005-08-16 | $11.31 | $11.31 | 7,203,200 | — | — |
| 2005-08-15 | $11.53 | $11.53 | 4,090,400 | — | — |
| 2005-08-12 | $11.63 | $11.63 | 6,785,600 | — | — |
| 2005-08-11 | $11.91 | $11.91 | 5,826,400 | — | — |
| 2005-08-10 | $11.78 | $11.78 | 7,507,600 | — | — |
| 2005-08-09 | $12.05 | $12.05 | 4,671,600 | — | — |
| 2005-08-08 | $11.91 | $11.91 | 3,080,800 | — | — |
| 2005-08-05 | $11.94 | $11.94 | 6,783,200 | — | — |
| 2005-08-04 | $12.26 | $12.26 | 4,450,000 | — | — |
| 2005-08-03 | $12.38 | $12.38 | 6,018,000 | — | — |
| 2005-08-02 | $12.36 | $12.36 | 5,267,600 | — | — |
| 2005-08-01 | $12.29 | $12.29 | 5,229,600 | — | — |
| 2005-07-29 | $12.27 | $12.27 | 12,942,800 | — | — |
| 2005-07-28 | $11.79 | $11.79 | 23,240,800 | — | — |
| 2005-07-27 | $12.51 | $12.51 | 5,477,600 | — | — |
| 2005-07-26 | $12.31 | $12.31 | 4,314,000 | — | — |
| 2005-07-25 | $12.21 | $12.21 | 4,804,400 | — | — |
| 2005-07-22 | $12.08 | $12.08 | 3,887,600 | — | — |
| 2005-07-21 | $12.17 | $12.17 | 3,365,600 | — | — |
| 2005-07-20 | $12.38 | $12.38 | 2,798,800 | — | — |
| 2005-07-19 | $12.39 | $12.39 | 4,494,000 | — | — |
| 2005-07-18 | $12.17 | $12.17 | 4,612,000 | — | — |
| 2005-07-15 | $12.03 | $12.03 | 3,961,200 | — | — |
| 2005-07-14 | $11.76 | $11.76 | 4,805,200 | — | — |
| 2005-07-13 | $11.88 | $11.88 | 6,033,200 | — | — |
| 2005-07-12 | $11.94 | $11.94 | 15,388,400 | — | — |
| 2005-07-11 | $12.17 | $12.17 | 3,220,400 | — | — |
| 2005-07-08 | $12.11 | $12.11 | 4,081,200 | — | — |
| 2005-07-07 | $11.86 | $11.86 | 4,689,600 | — | — |
| 2005-07-06 | $11.96 | $11.96 | 4,786,800 | — | — |
| 2005-07-05 | $11.92 | $11.92 | 4,497,200 | — | — |
| 2005-07-01 | $11.81 | $11.81 | 3,466,400 | — | — |
| 2005-06-30 | $11.78 | $11.78 | 6,280,800 | — | — |
| 2005-06-29 | $11.82 | $11.82 | 6,358,000 | — | — |
| 2005-06-28 | $11.84 | $11.84 | 5,302,800 | — | — |
| 2005-06-27 | $11.55 | $11.55 | 5,983,600 | — | — |
| 2005-06-24 | $11.50 | $11.50 | 5,729,600 | — | — |
| 2005-06-23 | $11.68 | $11.68 | 8,532,000 | — | — |
| 2005-06-22 | $11.90 | $11.90 | 6,926,000 | — | — |
| 2005-06-21 | $11.91 | $11.91 | 8,102,000 | — | — |
| 2005-06-20 | $12.26 | $12.26 | 7,183,600 | — | — |
| 2005-06-17 | $12.54 | $12.54 | 10,452,800 | — | — |
| 2005-06-16 | $12.36 | $12.36 | 5,645,200 | — | — |
| 2005-06-15 | $12.18 | $12.18 | 5,542,400 | — | — |
| 2005-06-14 | $11.91 | $11.91 | 3,104,400 | — | — |
| 2005-06-13 | $11.79 | $11.79 | 6,984,000 | — | — |
| 2005-06-10 | $11.79 | $11.79 | 3,450,000 | — | — |
| 2005-06-09 | $11.92 | $11.92 | 5,521,600 | — | — |
| 2005-06-08 | $11.71 | $11.71 | 3,326,400 | — | — |
| 2005-06-07 | $11.81 | $11.81 | 3,458,400 | — | — |
| 2005-06-06 | $11.94 | $11.94 | 2,546,800 | — | — |
| 2005-06-03 | $11.76 | $11.76 | 4,214,800 | — | — |
| 2005-06-02 | $11.99 | $11.99 | 3,436,400 | — | — |
| 2005-06-01 | $12.00 | $12.00 | 5,202,800 | — | — |
| 2005-05-31 | $12.00 | $12.00 | 15,978,800 | — | — |
| 2005-05-27 | $11.85 | $11.85 | 3,769,200 | — | — |
| 2005-05-26 | $11.85 | $11.85 | 5,105,200 | — | — |
| 2005-05-25 | $11.56 | $11.56 | 5,125,600 | — | — |
| 2005-05-24 | $11.71 | $11.71 | 5,374,400 | — | — |
| 2005-05-23 | $11.63 | $11.63 | 5,218,800 | — | — |
| 2005-05-20 | $11.37 | $11.37 | 4,150,000 | — | — |
| 2005-05-19 | $11.41 | $11.41 | 4,787,200 | — | — |
| 2005-05-18 | $11.23 | $11.23 | 7,826,800 | — | — |
| 2005-05-17 | $10.87 | $10.87 | 5,696,400 | — | — |
| 2005-05-16 | $10.78 | $10.78 | 4,235,200 | — | — |
| 2005-05-13 | $10.65 | $10.65 | 4,744,400 | — | — |
| 2005-05-12 | $10.59 | $10.59 | 3,959,600 | — | — |
| 2005-05-11 | $10.84 | $10.84 | 5,533,600 | — | — |
| 2005-05-10 | $10.73 | $10.73 | 4,273,200 | — | — |
| 2005-05-09 | $11.00 | $11.00 | 2,675,200 | — | — |
| 2005-05-06 | $11.04 | $11.04 | 3,488,000 | — | — |
| 2005-05-05 | $10.92 | $10.92 | 6,896,400 | — | — |
| 2005-05-04 | $10.69 | $10.69 | 6,924,400 | — | — |
| 2005-05-03 | $10.69 | $10.69 | 5,268,800 | — | — |
| 2005-05-02 | $10.55 | $10.55 | 5,009,600 | — | — |
| 2005-04-29 | $10.50 | $10.50 | 7,247,200 | — | — |
| 2005-04-28 | $10.48 | $10.48 | 6,292,400 | — | — |
| 2005-04-27 | $10.53 | $10.53 | 18,486,800 | — | — |
| 2005-04-26 | $10.25 | $10.25 | 8,327,200 | — | — |
| 2005-04-25 | $10.57 | $10.57 | 4,344,000 | — | — |
| 2005-04-22 | $10.35 | $10.35 | 4,989,200 | — | — |
| 2005-04-21 | $10.50 | $10.50 | 8,181,200 | — | — |
| 2005-04-20 | $10.26 | $10.26 | 12,070,400 | — | — |
| 2005-04-19 | $10.26 | $10.26 | 9,731,200 | — | — |
| 2005-04-18 | $10.29 | $10.29 | 8,788,400 | — | — |
| 2005-04-15 | $9.99 | $9.99 | 23,721,200 | — | — |
| 2005-04-14 | $10.30 | $10.30 | 25,404,000 | — | — |
| 2005-04-13 | $11.29 | $11.29 | 3,873,600 | — | — |
| 2005-04-12 | $11.49 | $11.49 | 4,560,800 | — | — |
| 2005-04-11 | $11.29 | $11.29 | 4,242,400 | — | — |
| 2005-04-08 | $11.45 | $11.45 | 5,633,600 | — | — |
| 2005-04-07 | $11.89 | $11.89 | 4,111,600 | — | — |
| 2005-04-06 | $11.88 | $11.88 | 5,781,200 | — | — |
| 2005-04-05 | $11.99 | $11.99 | 6,460,400 | — | — |
| 2005-04-04 | $11.62 | $11.62 | 3,060,000 | — | — |
| 2005-04-01 | $11.49 | $11.49 | 6,567,200 | — | — |
| 2005-03-31 | $11.55 | $11.55 | 5,469,600 | — | — |
| 2005-03-30 | $11.36 | $11.36 | 4,222,400 | — | — |
| 2005-03-29 | $11.14 | $11.14 | 6,476,000 | — | — |
| 2005-03-28 | $11.41 | $11.41 | 6,191,600 | — | — |
| 2005-03-24 | $11.63 | $11.63 | 4,423,600 | — | — |
| 2005-03-23 | $11.58 | $11.58 | 5,159,200 | — | — |
| 2005-03-22 | $11.42 | $11.42 | 6,323,600 | — | — |
| 2005-03-21 | $11.22 | $11.22 | 4,171,200 | — | — |
| 2005-03-18 | $11.14 | $11.14 | 4,313,200 | — | — |
| 2005-03-17 | $11.17 | $11.17 | 7,625,600 | — | — |
| 2005-03-16 | $11.29 | $11.29 | 6,524,400 | — | — |
| 2005-03-15 | $11.47 | $11.47 | 7,516,400 | — | — |
| 2005-03-14 | $11.70 | $11.70 | 5,831,200 | — | — |
| 2005-03-11 | $11.71 | $11.71 | 7,089,600 | — | — |
| 2005-03-10 | $11.57 | $11.57 | 6,332,800 | — | — |
| 2005-03-09 | $11.43 | $11.43 | 6,984,400 | — | — |
| 2005-03-08 | $11.66 | $11.66 | 11,184,800 | — | — |
| 2005-03-07 | $12.12 | $12.12 | 5,848,400 | — | — |
| 2005-03-04 | $12.16 | $12.16 | 5,376,800 | — | — |
| 2005-03-03 | $11.72 | $11.72 | 4,400,400 | — | — |
| 2005-03-02 | $11.90 | $11.90 | 6,924,800 | — | — |
| 2005-03-01 | $11.90 | $11.90 | 6,236,000 | — | — |
| 2005-02-28 | $11.77 | $11.77 | 8,162,000 | — | — |
| 2005-02-25 | $11.93 | $11.93 | 10,608,800 | — | — |
| 2005-02-24 | $11.48 | $11.48 | 8,498,400 | — | — |
| 2005-02-23 | $11.15 | $11.15 | 8,000,800 | — | — |
| 2005-02-22 | $10.98 | $10.98 | 6,475,200 | — | — |
| 2005-02-18 | $11.19 | $11.19 | 4,145,200 | — | — |
| 2005-02-17 | $11.13 | $11.13 | 4,214,000 | — | — |
| 2005-02-16 | $11.28 | $11.28 | 6,288,400 | — | — |
| 2005-02-15 | $11.25 | $11.25 | 11,796,800 | — | — |
| 2005-02-14 | $11.46 | $11.46 | 8,756,800 | — | — |
| 2005-02-11 | $11.38 | $11.38 | 22,496,400 | — | — |
| 2005-02-10 | $10.77 | $10.77 | 34,493,600 | — | — |
| 2005-02-09 | $9.18 | $9.18 | 9,886,400 | — | — |
| 2005-02-08 | $9.41 | $9.41 | 5,292,000 | — | — |
| 2005-02-07 | $9.49 | $9.49 | 4,251,600 | — | — |
| 2005-02-04 | $9.58 | $9.58 | 3,478,000 | — | — |
| 2005-02-03 | $9.37 | $9.37 | 4,851,600 | — | — |
| 2005-02-02 | $9.55 | $9.55 | 4,936,800 | — | — |
| 2005-02-01 | $9.54 | $9.54 | 5,727,200 | — | — |
| 2005-01-31 | $9.48 | $9.48 | 8,711,600 | — | — |
| 2005-01-28 | $9.20 | $9.20 | 5,885,600 | — | — |
| 2005-01-27 | $9.32 | $9.32 | 6,690,800 | — | — |
| 2005-01-26 | $9.16 | $9.16 | 5,502,800 | — | — |
| 2005-01-25 | $9.02 | $9.02 | 6,944,400 | — | — |
| 2005-01-24 | $9.06 | $9.06 | 9,964,400 | — | — |
| 2005-01-21 | $8.97 | $8.97 | 12,371,600 | — | — |
| 2005-01-20 | $9.25 | $9.25 | 13,633,200 | — | — |
| 2005-01-19 | $9.61 | $9.61 | 6,935,200 | — | — |
| 2005-01-18 | $9.71 | $9.71 | 6,906,400 | — | — |
| 2005-01-14 | $9.51 | $9.51 | 6,204,800 | — | — |
| 2005-01-13 | $9.27 | $9.27 | 10,736,800 | — | — |
| 2005-01-12 | $9.44 | $9.44 | 12,242,800 | — | — |
| 2005-01-11 | $9.53 | $9.53 | 14,228,000 | — | — |
| 2005-01-10 | $9.88 | $9.88 | 8,606,400 | — | — |
| 2005-01-07 | $10.13 | $10.13 | 4,964,000 | — | — |
| 2005-01-06 | $10.12 | $10.12 | 5,600,400 | — | — |
| 2005-01-05 | $10.25 | $10.25 | 5,955,600 | — | — |
| 2005-01-04 | $10.34 | $10.34 | 10,338,000 | — | — |
| 2005-01-03 | $10.46 | $10.46 | 9,426,000 | — | — |