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 | $12.25 | $22.03 | 890,763 | — | — |
| 2005-12-29 | $12.25 | $22.03 | 849,305 | — | — |
| 2005-12-28 | $12.46 | $22.40 | 750,555 | — | — |
| 2005-12-27 | $12.37 | $22.25 | 923,871 | — | — |
| 2005-12-23 | $12.69 | $22.82 | 502,673 | — | — |
| 2005-12-22 | $12.66 | $22.77 | 713,128 | — | — |
| 2005-12-21 | $12.52 | $22.51 | 1,431,439 | — | — |
| 2005-12-20 | $12.56 | $22.59 | 925,023 | — | — |
| 2005-12-19 | $12.49 | $22.46 | 1,349,387 | — | — |
| 2005-12-16 | $12.90 | $23.21 | 2,777,083 | — | — |
| 2005-12-15 | $12.88 | $23.16 | 2,976,886 | — | — |
| 2005-12-14 | $12.46 | $22.41 | 3,284,651 | — | — |
| 2005-12-13 | $11.90 | $21.40 | 1,583,450 | — | — |
| 2005-12-12 | $11.58 | $20.83 | 991,816 | — | — |
| 2005-12-09 | $11.50 | $20.69 | 615,242 | — | — |
| 2005-12-08 | $11.34 | $20.40 | 543,555 | — | — |
| 2005-12-07 | $11.37 | $20.44 | 1,020,318 | — | — |
| 2005-12-06 | $11.47 | $20.62 | 770,420 | — | — |
| 2005-12-05 | $11.43 | $20.57 | 1,262,154 | — | — |
| 2005-12-02 | $11.43 | $20.57 | 628,486 | — | — |
| 2005-12-01 | $11.38 | $20.47 | 1,017,439 | — | — |
| 2005-11-30 | $11.03 | $19.83 | 729,539 | — | — |
| 2005-11-29 | $10.91 | $19.62 | 586,164 | — | — |
| 2005-11-28 | $10.83 | $19.40 | 764,662 | — | — |
| 2005-11-25 | $11.21 | $20.07 | 126,100 | — | — |
| 2005-11-23 | $11.15 | $19.97 | 451,427 | — | — |
| 2005-11-22 | $11.21 | $20.08 | 808,999 | — | — |
| 2005-11-21 | $11.17 | $20.00 | 904,006 | — | — |
| 2005-11-18 | $11.02 | $19.75 | 910,340 | — | — |
| 2005-11-17 | $10.92 | $19.57 | 713,128 | — | — |
| 2005-11-16 | $10.80 | $19.34 | 577,527 | — | — |
| 2005-11-15 | $10.80 | $19.35 | 717,447 | — | — |
| 2005-11-14 | $10.74 | $19.24 | 646,336 | — | — |
| 2005-11-11 | $10.87 | $19.47 | 699,885 | — | — |
| 2005-11-10 | $10.86 | $19.45 | 615,818 | — | — |
| 2005-11-09 | $10.80 | $19.34 | 542,404 | — | — |
| 2005-11-08 | $10.87 | $19.48 | 725,508 | — | — |
| 2005-11-07 | $11.00 | $19.70 | 848,441 | — | — |
| 2005-11-04 | $10.74 | $19.25 | 656,124 | — | — |
| 2005-11-03 | $10.80 | $19.35 | 1,219,832 | — | — |
| 2005-11-02 | $10.76 | $19.28 | 1,453,319 | — | — |
| 2005-11-01 | $10.63 | $19.04 | 1,148,721 | — | — |
| 2005-10-31 | $10.75 | $19.26 | 957,555 | — | — |
| 2005-10-28 | $10.51 | $18.82 | 1,042,198 | — | — |
| 2005-10-27 | $10.49 | $18.79 | 980,300 | — | — |
| 2005-10-26 | $10.74 | $19.23 | 2,179,403 | — | — |
| 2005-10-25 | $10.12 | $18.13 | 555,359 | — | — |
| 2005-10-24 | $10.28 | $18.41 | 728,099 | — | — |
| 2005-10-21 | $9.95 | $17.83 | 979,436 | — | — |
| 2005-10-20 | $9.86 | $17.66 | 745,085 | — | — |
| 2005-10-19 | $10.02 | $17.94 | 605,742 | — | — |
| 2005-10-18 | $9.83 | $17.61 | 473,308 | — | — |
| 2005-10-17 | $10.07 | $18.04 | 483,384 | — | — |
| 2005-10-14 | $9.91 | $17.75 | 719,462 | — | — |
| 2005-10-13 | $9.77 | $17.50 | 795,468 | — | — |
| 2005-10-12 | $9.82 | $17.60 | 984,618 | — | — |
| 2005-10-11 | $10.01 | $17.94 | 949,782 | — | — |
| 2005-10-10 | $10.12 | $18.13 | 550,465 | — | — |
| 2005-10-07 | $10.12 | $18.13 | 451,715 | — | — |
| 2005-10-06 | $10.04 | $17.98 | 990,664 | — | — |
| 2005-10-05 | $10.05 | $17.99 | 882,414 | — | — |
| 2005-10-04 | $10.35 | $18.54 | 609,772 | — | — |
| 2005-10-03 | $10.41 | $18.65 | 449,988 | — | — |
| 2005-09-30 | $10.33 | $18.50 | 439,623 | — | — |
| 2005-09-29 | $10.24 | $18.34 | 400,757 | — | — |
| 2005-09-28 | $10.08 | $18.06 | 574,361 | — | — |
| 2005-09-27 | $10.14 | $18.16 | 653,245 | — | — |
| 2005-09-26 | $10.02 | $17.96 | 758,329 | — | — |
| 2005-09-23 | $9.90 | $17.74 | 555,071 | — | — |
| 2005-09-22 | $9.93 | $17.78 | 640,002 | — | — |
| 2005-09-21 | $9.73 | $17.42 | 590,771 | — | — |
| 2005-09-20 | $9.99 | $17.89 | 500,082 | — | — |
| 2005-09-19 | $10.10 | $18.10 | 461,792 | — | — |
| 2005-09-16 | $10.24 | $18.35 | 1,965,781 | — | — |
| 2005-09-15 | $10.16 | $18.19 | 374,846 | — | — |
| 2005-09-14 | $10.17 | $18.21 | 773,875 | — | — |
| 2005-09-13 | $10.30 | $18.45 | 374,558 | — | — |
| 2005-09-12 | $10.42 | $18.67 | 363,330 | — | — |
| 2005-09-09 | $10.47 | $18.75 | 402,772 | — | — |
| 2005-09-08 | $10.31 | $18.47 | 403,348 | — | — |
| 2005-09-07 | $10.57 | $18.93 | 1,201,695 | — | — |
| 2005-09-06 | $10.32 | $18.49 | 453,730 | — | — |
| 2005-09-02 | $10.13 | $18.14 | 440,775 | — | — |
| 2005-09-01 | $10.30 | $18.45 | 861,397 | — | — |
| 2005-08-31 | $10.28 | $18.42 | 906,597 | — | — |
| 2005-08-30 | $9.97 | $17.86 | 553,920 | — | — |
| 2005-08-29 | $10.06 | $17.94 | 866,579 | — | — |
| 2005-08-26 | $10.04 | $17.91 | 628,774 | — | — |
| 2005-08-25 | $10.00 | $17.84 | 465,246 | — | — |
| 2005-08-24 | $9.93 | $17.72 | 679,732 | — | — |
| 2005-08-23 | $9.95 | $17.76 | 323,888 | — | — |
| 2005-08-22 | $10.08 | $17.98 | 474,171 | — | — |
| 2005-08-19 | $10.11 | $18.03 | 352,965 | — | — |
| 2005-08-18 | $10.09 | $17.99 | 462,080 | — | — |
| 2005-08-17 | $10.16 | $18.13 | 572,057 | — | — |
| 2005-08-16 | $10.08 | $17.98 | 507,280 | — | — |
| 2005-08-15 | $10.23 | $18.24 | 1,232,788 | — | — |
| 2005-08-12 | $10.21 | $18.21 | 835,774 | — | — |
| 2005-08-11 | $10.43 | $18.60 | 415,440 | — | — |
| 2005-08-10 | $10.34 | $18.44 | 509,871 | — | — |
| 2005-08-09 | $10.42 | $18.59 | 528,584 | — | — |
| 2005-08-08 | $10.38 | $18.51 | 471,004 | — | — |
| 2005-08-05 | $10.39 | $18.52 | 883,565 | — | — |
| 2005-08-04 | $10.55 | $18.81 | 882,126 | — | — |
| 2005-08-03 | $10.64 | $18.98 | 881,550 | — | — |
| 2005-08-02 | $10.92 | $19.47 | 805,832 | — | — |
| 2005-08-01 | $10.74 | $19.16 | 994,982 | — | — |
| 2005-07-29 | $10.82 | $19.30 | 930,781 | — | — |
| 2005-07-28 | $10.88 | $19.41 | 1,025,500 | — | — |
| 2005-07-27 | $10.97 | $19.56 | 1,931,521 | — | — |
| 2005-07-26 | $10.94 | $19.52 | 3,081,970 | — | — |
| 2005-07-25 | $9.90 | $17.65 | 799,210 | — | — |
| 2005-07-22 | $9.93 | $17.71 | 648,351 | — | — |
| 2005-07-21 | $9.81 | $17.49 | 814,181 | — | — |
| 2005-07-20 | $9.89 | $17.64 | 671,959 | — | — |
| 2005-07-19 | $9.80 | $17.47 | 730,402 | — | — |
| 2005-07-18 | $9.57 | $17.07 | 762,935 | — | — |
| 2005-07-15 | $9.60 | $17.13 | 594,514 | — | — |
| 2005-07-14 | $9.53 | $17.00 | 562,845 | — | — |
| 2005-07-13 | $9.51 | $16.97 | 775,027 | — | — |
| 2005-07-12 | $9.56 | $17.05 | 519,084 | — | — |
| 2005-07-11 | $9.62 | $17.17 | 540,676 | — | — |
| 2005-07-08 | $9.48 | $16.91 | 735,297 | — | — |
| 2005-07-07 | $9.29 | $16.57 | 593,074 | — | — |
| 2005-07-06 | $9.37 | $16.71 | 1,168,298 | — | — |
| 2005-07-05 | $9.36 | $16.70 | 808,711 | — | — |
| 2005-07-01 | $9.23 | $16.47 | 659,867 | — | — |
| 2005-06-30 | $9.14 | $16.29 | 673,398 | — | — |
| 2005-06-29 | $9.25 | $16.49 | 620,137 | — | — |
| 2005-06-28 | $9.24 | $16.48 | 760,632 | — | — |
| 2005-06-27 | $9.10 | $16.24 | 1,087,974 | — | — |
| 2005-06-24 | $9.12 | $16.27 | 5,602,246 | — | — |
| 2005-06-23 | $9.37 | $16.71 | 853,336 | — | — |
| 2005-06-22 | $9.45 | $16.86 | 411,697 | — | — |
| 2005-06-21 | $9.43 | $16.83 | 407,954 | — | — |
| 2005-06-20 | $9.47 | $16.88 | 553,056 | — | — |
| 2005-06-17 | $9.51 | $16.96 | 2,062,516 | — | — |
| 2005-06-16 | $9.47 | $16.88 | 663,610 | — | — |
| 2005-06-15 | $9.45 | $16.86 | 871,473 | — | — |
| 2005-06-14 | $9.37 | $16.72 | 915,234 | — | — |
| 2005-06-13 | $9.31 | $16.60 | 716,583 | — | — |
| 2005-06-10 | $9.25 | $16.50 | 1,123,674 | — | — |
| 2005-06-09 | $9.27 | $16.54 | 1,157,646 | — | — |
| 2005-06-08 | $9.18 | $16.37 | 679,444 | — | — |
| 2005-06-07 | $9.13 | $16.28 | 570,042 | — | — |
| 2005-06-06 | $9.05 | $16.14 | 618,697 | — | — |
| 2005-06-03 | $9.09 | $16.21 | 561,117 | — | — |
| 2005-06-02 | $9.12 | $16.28 | 476,762 | — | — |
| 2005-06-01 | $9.16 | $16.33 | 641,153 | — | — |
| 2005-05-31 | $9.12 | $16.28 | 302,871 | — | — |
| 2005-05-27 | $9.23 | $16.39 | 435,593 | — | — |
| 2005-05-26 | $9.26 | $16.45 | 394,423 | — | — |
| 2005-05-25 | $9.16 | $16.27 | 597,393 | — | — |
| 2005-05-24 | $9.27 | $16.47 | 925,599 | — | — |
| 2005-05-23 | $9.27 | $16.47 | 494,324 | — | — |
| 2005-05-20 | $9.26 | $16.45 | 336,555 | — | — |
| 2005-05-19 | $9.30 | $16.52 | 405,075 | — | — |
| 2005-05-18 | $9.31 | $16.55 | 496,915 | — | — |
| 2005-05-17 | $9.09 | $16.15 | 376,573 | — | — |
| 2005-05-16 | $9.02 | $16.02 | 378,589 | — | — |
| 2005-05-13 | $8.85 | $15.73 | 384,059 | — | — |
| 2005-05-12 | $8.91 | $15.82 | 522,251 | — | — |
| 2005-05-11 | $9.07 | $16.11 | 433,002 | — | — |
| 2005-05-10 | $9.03 | $16.05 | 330,797 | — | — |
| 2005-05-09 | $9.24 | $16.42 | 454,018 | — | — |
| 2005-05-06 | $9.15 | $16.26 | 376,285 | — | — |
| 2005-05-05 | $9.13 | $16.22 | 345,192 | — | — |
| 2005-05-04 | $9.22 | $16.39 | 548,162 | — | — |
| 2005-05-03 | $9.02 | $16.02 | 569,466 | — | — |
| 2005-05-02 | $8.97 | $15.94 | 965,041 | — | — |
| 2005-04-29 | $8.89 | $15.80 | 1,132,887 | — | — |
| 2005-04-28 | $8.98 | $15.95 | 974,542 | — | — |
| 2005-04-27 | $9.04 | $16.06 | 1,335,280 | — | — |
| 2005-04-26 | $9.12 | $16.21 | 1,222,136 | — | — |
| 2005-04-25 | $9.20 | $16.34 | 676,853 | — | — |
| 2005-04-22 | $9.14 | $16.24 | 643,744 | — | — |
| 2005-04-21 | $9.32 | $16.56 | 660,731 | — | — |
| 2005-04-20 | $9.04 | $16.07 | 874,640 | — | — |
| 2005-04-19 | $9.13 | $16.22 | 979,724 | — | — |
| 2005-04-18 | $9.06 | $16.10 | 923,871 | — | — |
| 2005-04-15 | $9.26 | $16.45 | 1,445,258 | — | — |
| 2005-04-14 | $9.20 | $16.34 | 756,601 | — | — |
| 2005-04-13 | $9.47 | $16.82 | 820,803 | — | — |
| 2005-04-12 | $9.60 | $17.05 | 5,344,864 | — | — |
| 2005-04-11 | $9.54 | $16.96 | 502,961 | — | — |
| 2005-04-08 | $9.53 | $16.94 | 500,946 | — | — |
| 2005-04-07 | $9.58 | $17.02 | 1,017,727 | — | — |
| 2005-04-06 | $9.57 | $17.00 | 912,067 | — | — |
| 2005-04-05 | $9.60 | $17.07 | 1,037,016 | — | — |
| 2005-04-04 | $9.61 | $17.08 | 1,269,927 | — | — |
| 2005-04-01 | $9.74 | $17.31 | 1,041,910 | — | — |
| 2005-03-31 | $10.00 | $17.77 | 641,729 | — | — |
| 2005-03-30 | $9.97 | $17.72 | 683,763 | — | — |
| 2005-03-29 | $9.72 | $17.28 | 614,954 | — | — |
| 2005-03-28 | $9.91 | $17.61 | 453,443 | — | — |
| 2005-03-24 | $9.90 | $17.59 | 423,213 | — | — |
| 2005-03-23 | $9.87 | $17.53 | 664,185 | — | — |
| 2005-03-22 | $10.03 | $17.82 | 633,380 | — | — |
| 2005-03-21 | $10.07 | $17.90 | 468,125 | — | — |
| 2005-03-18 | $10.19 | $18.11 | 1,378,753 | — | — |
| 2005-03-17 | $10.14 | $18.02 | 617,546 | — | — |
| 2005-03-16 | $10.27 | $18.24 | 741,055 | — | — |
| 2005-03-15 | $10.34 | $18.37 | 440,199 | — | — |
| 2005-03-14 | $10.40 | $18.47 | 465,822 | — | — |
| 2005-03-11 | $10.31 | $18.32 | 520,811 | — | — |
| 2005-03-10 | $10.30 | $18.29 | 754,010 | — | — |
| 2005-03-09 | $10.33 | $18.36 | 725,796 | — | — |
| 2005-03-08 | $10.43 | $18.54 | 627,622 | — | — |
| 2005-03-07 | $10.50 | $18.66 | 268,323 | — | — |
| 2005-03-04 | $10.53 | $18.72 | 621,288 | — | — |
| 2005-03-03 | $10.39 | $18.47 | 500,658 | — | — |
| 2005-03-02 | $10.40 | $18.47 | 622,152 | — | — |
| 2005-03-01 | $10.40 | $18.47 | 576,376 | — | — |
| 2005-02-28 | $10.35 | $18.39 | 499,219 | — | — |
| 2005-02-25 | $10.31 | $18.31 | 447,109 | — | — |
| 2005-02-24 | $10.14 | $18.02 | 1,085,095 | — | — |
| 2005-02-23 | $10.18 | $18.03 | 765,238 | — | — |
| 2005-02-22 | $10.01 | $17.72 | 457,185 | — | — |
| 2005-02-18 | $10.23 | $18.11 | 452,579 | — | — |
| 2005-02-17 | $10.20 | $18.07 | 532,903 | — | — |
| 2005-02-16 | $10.27 | $18.19 | 517,932 | — | — |
| 2005-02-15 | $10.22 | $18.10 | 414,000 | — | — |
| 2005-02-14 | $10.22 | $18.10 | 470,141 | — | — |
| 2005-02-11 | $10.26 | $18.16 | 532,615 | — | — |
| 2005-02-10 | $10.07 | $17.84 | 420,622 | — | — |
| 2005-02-09 | $10.00 | $17.71 | 1,341,038 | — | — |
| 2005-02-08 | $10.20 | $18.07 | 618,121 | — | — |
| 2005-02-07 | $10.15 | $17.97 | 289,340 | — | — |
| 2005-02-04 | $10.04 | $17.78 | 925,311 | — | — |
| 2005-02-03 | $10.02 | $17.75 | 701,612 | — | — |
| 2005-02-02 | $10.11 | $17.91 | 1,009,090 | — | — |
| 2005-02-01 | $9.91 | $17.54 | 741,918 | — | — |
| 2005-01-31 | $9.90 | $17.53 | 1,266,184 | — | — |
| 2005-01-28 | $9.68 | $17.14 | 1,698,898 | — | — |
| 2005-01-27 | $9.56 | $16.93 | 1,873,941 | — | — |
| 2005-01-26 | $9.41 | $16.66 | 1,928,066 | — | — |
| 2005-01-25 | $9.19 | $16.28 | 2,591,388 | — | — |
| 2005-01-24 | $9.15 | $16.20 | 963,889 | — | — |
| 2005-01-21 | $9.19 | $16.28 | 1,209,468 | — | — |
| 2005-01-20 | $9.29 | $16.45 | 1,394,300 | — | — |
| 2005-01-19 | $9.57 | $16.95 | 1,249,486 | — | — |
| 2005-01-18 | $9.48 | $16.78 | 907,173 | — | — |
| 2005-01-14 | $9.44 | $16.72 | 819,939 | — | — |
| 2005-01-13 | $9.29 | $16.45 | 635,395 | — | — |
| 2005-01-12 | $9.31 | $16.48 | 1,131,447 | — | — |
| 2005-01-11 | $9.20 | $16.29 | 900,551 | — | — |
| 2005-01-10 | $9.34 | $16.54 | 653,533 | — | — |
| 2005-01-07 | $9.42 | $16.68 | 718,023 | — | — |
| 2005-01-06 | $9.50 | $16.82 | 1,151,024 | — | — |
| 2005-01-05 | $9.53 | $16.88 | 1,287,777 | — | — |
| 2005-01-04 | $9.70 | $17.17 | 1,038,455 | — | — |
| 2005-01-03 | $9.83 | $17.40 | 1,407,255 | — | — |