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 | $14.72 | $29.02 | 659,600 | — | — |
| 2005-12-29 | $14.71 | $29.01 | 1,027,600 | — | — |
| 2005-12-28 | $14.86 | $29.31 | 933,600 | — | — |
| 2005-12-27 | $14.47 | $28.52 | 1,411,600 | — | — |
| 2005-12-23 | $14.93 | $29.43 | 719,600 | — | — |
| 2005-12-22 | $14.86 | $29.30 | 567,600 | — | — |
| 2005-12-21 | $14.83 | $29.25 | 681,200 | — | — |
| 2005-12-20 | $14.76 | $29.06 | 1,187,200 | — | — |
| 2005-12-19 | $14.79 | $29.11 | 1,314,800 | — | — |
| 2005-12-16 | $14.81 | $29.15 | 2,413,600 | — | — |
| 2005-12-15 | $15.66 | $30.82 | 1,502,000 | — | — |
| 2005-12-14 | $15.73 | $30.97 | 684,800 | — | — |
| 2005-12-13 | $15.71 | $30.93 | 1,084,000 | — | — |
| 2005-12-12 | $15.73 | $30.96 | 733,200 | — | — |
| 2005-12-09 | $15.57 | $30.65 | 577,200 | — | — |
| 2005-12-08 | $15.85 | $31.20 | 884,800 | — | — |
| 2005-12-07 | $15.43 | $30.36 | 1,179,200 | — | — |
| 2005-12-06 | $15.30 | $30.11 | 1,135,200 | — | — |
| 2005-12-05 | $15.58 | $30.66 | 1,430,800 | — | — |
| 2005-12-02 | $15.74 | $30.98 | 787,600 | — | — |
| 2005-12-01 | $15.90 | $31.30 | 1,013,600 | — | — |
| 2005-11-30 | $15.21 | $29.93 | 1,422,400 | — | — |
| 2005-11-29 | $14.96 | $29.44 | 1,661,600 | — | — |
| 2005-11-28 | $15.06 | $29.64 | 1,284,000 | — | — |
| 2005-11-25 | $15.78 | $31.05 | 354,400 | — | — |
| 2005-11-23 | $15.49 | $30.49 | 984,800 | — | — |
| 2005-11-22 | $15.64 | $30.78 | 1,112,800 | — | — |
| 2005-11-21 | $15.30 | $30.12 | 1,114,400 | — | — |
| 2005-11-18 | $15.00 | $29.52 | 1,068,000 | — | — |
| 2005-11-17 | $15.05 | $29.62 | 1,122,800 | — | — |
| 2005-11-16 | $14.96 | $29.44 | 1,266,400 | — | — |
| 2005-11-15 | $14.33 | $28.21 | 1,507,600 | — | — |
| 2005-11-14 | $14.36 | $28.27 | 1,262,800 | — | — |
| 2005-11-11 | $14.11 | $27.78 | 1,051,200 | — | — |
| 2005-11-10 | $13.87 | $27.29 | 1,416,800 | — | — |
| 2005-11-09 | $14.40 | $28.35 | 2,314,000 | — | — |
| 2005-11-08 | $14.55 | $28.63 | 834,800 | — | — |
| 2005-11-07 | $14.23 | $28.02 | 2,646,800 | — | — |
| 2005-11-04 | $14.60 | $28.75 | 1,088,800 | — | — |
| 2005-11-03 | $14.93 | $29.38 | 1,050,400 | — | — |
| 2005-11-02 | $14.62 | $28.77 | 1,059,200 | — | — |
| 2005-11-01 | $14.25 | $28.05 | 908,000 | — | — |
| 2005-10-31 | $14.40 | $28.35 | 1,754,800 | — | — |
| 2005-10-28 | $13.70 | $26.96 | 1,197,600 | — | — |
| 2005-10-27 | $13.18 | $25.94 | 1,184,000 | — | — |
| 2005-10-26 | $13.69 | $26.95 | 1,108,400 | — | — |
| 2005-10-25 | $13.74 | $27.04 | 842,400 | — | — |
| 2005-10-24 | $13.39 | $26.36 | 1,131,600 | — | — |
| 2005-10-21 | $12.83 | $25.25 | 1,163,600 | — | — |
| 2005-10-20 | $12.67 | $24.93 | 1,732,000 | — | — |
| 2005-10-19 | $13.05 | $25.69 | 1,932,800 | — | — |
| 2005-10-18 | $13.06 | $25.70 | 1,076,000 | — | — |
| 2005-10-17 | $13.75 | $27.07 | 1,316,800 | — | — |
| 2005-10-14 | $13.51 | $26.59 | 1,826,000 | — | — |
| 2005-10-13 | $13.06 | $25.71 | 2,107,600 | — | — |
| 2005-10-12 | $13.81 | $27.18 | 1,679,600 | — | — |
| 2005-10-11 | $14.22 | $28.00 | 1,628,400 | — | — |
| 2005-10-10 | $14.07 | $27.69 | 1,154,000 | — | — |
| 2005-10-07 | $14.64 | $28.81 | 1,447,200 | — | — |
| 2005-10-06 | $14.00 | $27.56 | 2,761,200 | — | — |
| 2005-10-05 | $14.93 | $29.39 | 2,387,200 | — | — |
| 2005-10-04 | $15.84 | $31.18 | 1,314,000 | — | — |
| 2005-10-03 | $16.12 | $31.72 | 1,200,000 | — | — |
| 2005-09-30 | $16.00 | $31.49 | 1,420,000 | — | — |
| 2005-09-29 | $16.18 | $31.85 | 1,858,400 | — | — |
| 2005-09-28 | $15.93 | $31.35 | 1,722,000 | — | — |
| 2005-09-27 | $15.30 | $30.12 | 1,158,000 | — | — |
| 2005-09-26 | $15.11 | $29.74 | 1,429,600 | — | — |
| 2005-09-23 | $14.76 | $29.06 | 858,800 | — | — |
| 2005-09-22 | $15.24 | $30.00 | 2,954,800 | — | — |
| 2005-09-21 | $14.99 | $29.45 | 1,976,400 | — | — |
| 2005-09-20 | $14.44 | $28.38 | 1,156,000 | — | — |
| 2005-09-19 | $15.00 | $29.48 | 1,895,200 | — | — |
| 2005-09-16 | $14.54 | $28.57 | 1,299,600 | — | — |
| 2005-09-15 | $14.54 | $28.57 | 997,200 | — | — |
| 2005-09-14 | $14.76 | $29.00 | 976,800 | — | — |
| 2005-09-13 | $14.70 | $28.89 | 1,210,000 | — | — |
| 2005-09-12 | $14.85 | $29.18 | 1,780,800 | — | — |
| 2005-09-09 | $15.19 | $29.86 | 1,938,000 | — | — |
| 2005-09-08 | $14.61 | $28.72 | 1,240,000 | — | — |
| 2005-09-07 | $14.62 | $28.74 | 1,875,600 | — | — |
| 2005-09-06 | $14.14 | $27.79 | 1,212,800 | — | — |
| 2005-09-02 | $14.03 | $27.56 | 1,563,200 | — | — |
| 2005-09-01 | $14.30 | $28.11 | 3,186,000 | — | — |
| 2005-08-31 | $14.09 | $27.68 | 2,499,200 | — | — |
| 2005-08-30 | $13.46 | $26.45 | 1,757,200 | — | — |
| 2005-08-29 | $12.74 | $25.04 | 1,321,200 | — | — |
| 2005-08-26 | $12.48 | $24.52 | 953,600 | — | — |
| 2005-08-25 | $12.52 | $24.60 | 648,000 | — | — |
| 2005-08-24 | $12.51 | $24.58 | 1,674,000 | — | — |
| 2005-08-23 | $12.53 | $24.61 | 1,116,800 | — | — |
| 2005-08-22 | $12.55 | $24.66 | 956,400 | — | — |
| 2005-08-19 | $12.68 | $24.91 | 1,147,600 | — | — |
| 2005-08-18 | $12.25 | $24.07 | 1,347,600 | — | — |
| 2005-08-17 | $12.15 | $23.87 | 1,552,800 | — | — |
| 2005-08-16 | $12.60 | $24.76 | 956,400 | — | — |
| 2005-08-15 | $13.05 | $25.65 | 842,000 | — | — |
| 2005-08-12 | $13.21 | $25.96 | 828,000 | — | — |
| 2005-08-11 | $12.98 | $25.50 | 1,418,000 | — | — |
| 2005-08-10 | $12.78 | $25.12 | 1,888,000 | — | — |
| 2005-08-09 | $12.06 | $23.70 | 1,116,800 | — | — |
| 2005-08-08 | $11.98 | $23.54 | 970,400 | — | — |
| 2005-08-05 | $11.80 | $23.18 | 1,067,600 | — | — |
| 2005-08-04 | $11.75 | $23.09 | 715,200 | — | — |
| 2005-08-03 | $11.79 | $23.17 | 604,000 | — | — |
| 2005-08-02 | $12.01 | $23.61 | 633,200 | — | — |
| 2005-08-01 | $11.88 | $23.34 | 393,200 | — | — |
| 2005-07-29 | $11.71 | $23.00 | 464,400 | — | — |
| 2005-07-28 | $11.70 | $22.99 | 782,400 | — | — |
| 2005-07-27 | $11.62 | $22.83 | 1,071,600 | — | — |
| 2005-07-26 | $11.60 | $22.80 | 911,200 | — | — |
| 2005-07-25 | $11.77 | $23.14 | 928,800 | — | — |
| 2005-07-22 | $12.15 | $23.88 | 604,400 | — | — |
| 2005-07-21 | $11.76 | $23.12 | 772,800 | — | — |
| 2005-07-20 | $11.85 | $23.29 | 777,200 | — | — |
| 2005-07-19 | $11.76 | $23.11 | 768,400 | — | — |
| 2005-07-18 | $11.52 | $22.64 | 943,200 | — | — |
| 2005-07-15 | $11.63 | $22.86 | 943,200 | — | — |
| 2005-07-14 | $11.55 | $22.70 | 1,300,000 | — | — |
| 2005-07-13 | $11.93 | $23.45 | 1,018,400 | — | — |
| 2005-07-12 | $12.23 | $24.02 | 1,374,400 | — | — |
| 2005-07-11 | $12.18 | $23.93 | 1,304,800 | — | — |
| 2005-07-08 | $12.01 | $23.61 | 1,127,600 | — | — |
| 2005-07-07 | $11.97 | $23.53 | 1,498,800 | — | — |
| 2005-07-06 | $11.76 | $23.11 | 1,858,400 | — | — |
| 2005-07-05 | $11.74 | $23.06 | 2,183,600 | — | — |
| 2005-07-01 | $11.83 | $23.24 | 1,043,600 | — | — |
| 2005-06-30 | $11.67 | $22.93 | 1,294,000 | — | — |
| 2005-06-29 | $11.49 | $22.58 | 1,048,800 | — | — |
| 2005-06-28 | $11.37 | $22.33 | 1,612,400 | — | — |
| 2005-06-27 | $11.28 | $22.17 | 998,000 | — | — |
| 2005-06-24 | $11.05 | $21.72 | 729,200 | — | — |
| 2005-06-23 | $11.16 | $21.93 | 962,800 | — | — |
| 2005-06-22 | $11.38 | $22.36 | 896,400 | — | — |
| 2005-06-21 | $11.18 | $21.97 | 810,000 | — | — |
| 2005-06-20 | $11.41 | $22.43 | 883,200 | — | — |
| 2005-06-17 | $11.26 | $22.13 | 2,311,200 | — | — |
| 2005-06-16 | $11.24 | $22.08 | 1,396,800 | — | — |
| 2005-06-15 | $11.07 | $21.71 | 1,752,400 | — | — |
| 2005-06-14 | $10.94 | $21.45 | 2,285,200 | — | — |
| 2005-06-13 | $10.55 | $20.69 | 1,524,000 | — | — |
| 2005-06-10 | $10.35 | $20.29 | 1,450,000 | — | — |
| 2005-06-09 | $10.10 | $19.80 | 1,492,800 | — | — |
| 2005-06-08 | $9.66 | $18.93 | 842,000 | — | — |
| 2005-06-07 | $9.61 | $18.84 | 895,600 | — | — |
| 2005-06-06 | $9.75 | $19.11 | 1,254,800 | — | — |
| 2005-06-03 | $9.68 | $18.97 | 1,062,800 | — | — |
| 2005-06-02 | $9.75 | $19.12 | 1,557,600 | — | — |
| 2005-06-01 | $9.72 | $19.06 | 1,497,600 | — | — |
| 2005-05-31 | $9.56 | $18.74 | 845,200 | — | — |
| 2005-05-27 | $9.71 | $19.04 | 778,000 | — | — |
| 2005-05-26 | $9.54 | $18.70 | 786,800 | — | — |
| 2005-05-25 | $9.38 | $18.38 | 1,010,400 | — | — |
| 2005-05-24 | $9.37 | $18.38 | 1,268,400 | — | — |
| 2005-05-23 | $9.14 | $17.93 | 1,253,600 | — | — |
| 2005-05-20 | $9.18 | $18.00 | 1,024,000 | — | — |
| 2005-05-19 | $9.09 | $17.82 | 762,400 | — | — |
| 2005-05-18 | $9.00 | $17.65 | 1,586,400 | — | — |
| 2005-05-17 | $8.85 | $17.35 | 940,400 | — | — |
| 2005-05-16 | $8.77 | $17.20 | 1,062,000 | — | — |
| 2005-05-13 | $8.76 | $17.18 | 690,400 | — | — |
| 2005-05-12 | $8.75 | $17.16 | 1,259,600 | — | — |
| 2005-05-11 | $9.32 | $18.26 | 848,000 | — | — |
| 2005-05-10 | $9.27 | $18.17 | 990,400 | — | — |
| 2005-05-09 | $9.31 | $18.25 | 934,400 | — | — |
| 2005-05-06 | $9.19 | $18.01 | 1,996,800 | — | — |
| 2005-05-05 | $8.89 | $17.43 | 1,110,400 | — | — |
| 2005-05-04 | $8.60 | $16.85 | 970,800 | — | — |
| 2005-05-03 | $8.55 | $16.75 | 1,950,400 | — | — |
| 2005-05-02 | $8.70 | $17.05 | 1,904,800 | — | — |
| 2005-04-29 | $8.57 | $16.80 | 1,899,200 | — | — |
| 2005-04-28 | $8.46 | $16.59 | 1,650,000 | — | — |
| 2005-04-27 | $8.74 | $17.14 | 1,168,400 | — | — |
| 2005-04-26 | $8.88 | $17.42 | 1,278,000 | — | — |
| 2005-04-25 | $9.17 | $17.99 | 1,987,200 | — | — |
| 2005-04-22 | $8.40 | $16.46 | 1,432,000 | — | — |
| 2005-04-21 | $8.69 | $17.03 | 1,343,600 | — | — |
| 2005-04-20 | $8.55 | $16.77 | 1,822,800 | — | — |
| 2005-04-19 | $8.78 | $17.21 | 975,200 | — | — |
| 2005-04-18 | $8.53 | $16.73 | 1,061,200 | — | — |
| 2005-04-15 | $8.25 | $16.18 | 1,982,800 | — | — |
| 2005-04-14 | $8.71 | $17.07 | 954,400 | — | — |
| 2005-04-13 | $8.63 | $16.92 | 2,290,000 | — | — |
| 2005-04-12 | $8.95 | $17.55 | 1,766,800 | — | — |
| 2005-04-11 | $9.22 | $18.08 | 1,584,400 | — | — |
| 2005-04-08 | $9.34 | $18.31 | 1,085,200 | — | — |
| 2005-04-07 | $9.71 | $19.04 | 1,014,000 | — | — |
| 2005-04-06 | $9.81 | $19.24 | 1,677,600 | — | — |
| 2005-04-05 | $9.67 | $18.96 | 926,400 | — | — |
| 2005-04-04 | $9.85 | $19.31 | 1,482,800 | — | — |
| 2005-04-01 | $9.63 | $18.88 | 1,229,200 | — | — |
| 2005-03-31 | $9.32 | $18.27 | 1,094,000 | — | — |
| 2005-03-30 | $9.04 | $17.72 | 1,161,200 | — | — |
| 2005-03-29 | $8.80 | $17.25 | 1,142,800 | — | — |
| 2005-03-28 | $9.13 | $17.89 | 1,090,000 | — | — |
| 2005-03-24 | $9.18 | $17.99 | 672,400 | — | — |
| 2005-03-23 | $9.13 | $17.90 | 1,525,200 | — | — |
| 2005-03-22 | $9.18 | $17.96 | 1,095,600 | — | — |
| 2005-03-21 | $9.10 | $17.80 | 1,252,000 | — | — |
| 2005-03-18 | $9.01 | $17.62 | 2,976,400 | — | — |
| 2005-03-17 | $9.50 | $18.59 | 811,200 | — | — |
| 2005-03-16 | $9.24 | $18.07 | 1,049,200 | — | — |
| 2005-03-15 | $9.34 | $18.26 | 974,400 | — | — |
| 2005-03-14 | $9.28 | $18.16 | 1,138,000 | — | — |
| 2005-03-11 | $9.32 | $18.23 | 559,600 | — | — |
| 2005-03-10 | $9.06 | $17.72 | 1,063,600 | — | — |
| 2005-03-09 | $9.43 | $18.45 | 1,430,400 | — | — |
| 2005-03-08 | $9.79 | $19.16 | 884,400 | — | — |
| 2005-03-07 | $9.72 | $19.02 | 2,130,000 | — | — |
| 2005-03-04 | $9.66 | $18.90 | 1,168,400 | — | — |
| 2005-03-03 | $9.53 | $18.65 | 1,556,400 | — | — |
| 2005-03-02 | $9.41 | $18.42 | 1,650,800 | — | — |
| 2005-03-01 | $9.28 | $18.15 | 918,800 | — | — |
| 2005-02-28 | $9.43 | $18.44 | 2,475,600 | — | — |
| 2005-02-25 | $9.11 | $17.83 | 1,198,000 | — | — |
| 2005-02-24 | $8.87 | $17.36 | 899,200 | — | — |
| 2005-02-23 | $8.64 | $16.90 | 1,446,800 | — | — |
| 2005-02-22 | $8.61 | $16.84 | 1,442,800 | — | — |
| 2005-02-18 | $8.58 | $16.79 | 1,317,200 | — | — |
| 2005-02-17 | $8.41 | $16.46 | 1,172,400 | — | — |
| 2005-02-16 | $8.36 | $16.35 | 1,325,600 | — | — |
| 2005-02-15 | $8.31 | $16.25 | 1,209,200 | — | — |
| 2005-02-14 | $8.41 | $16.45 | 1,519,600 | — | — |
| 2005-02-11 | $8.87 | $17.36 | 1,763,200 | — | — |
| 2005-02-10 | $8.28 | $16.20 | 881,600 | — | — |
| 2005-02-09 | $8.30 | $16.23 | 906,400 | — | — |
| 2005-02-08 | $8.27 | $16.19 | 1,022,000 | — | — |
| 2005-02-07 | $8.26 | $16.15 | 994,000 | — | — |
| 2005-02-04 | $8.23 | $16.11 | 740,800 | — | — |
| 2005-02-03 | $8.15 | $15.95 | 1,013,600 | — | — |
| 2005-02-02 | $7.92 | $15.50 | 1,378,400 | — | — |
| 2005-02-01 | $7.63 | $14.92 | 993,200 | — | — |
| 2005-01-31 | $7.57 | $14.80 | 1,285,200 | — | — |
| 2005-01-28 | $7.22 | $14.12 | 1,033,600 | — | — |
| 2005-01-27 | $7.07 | $13.83 | 1,557,600 | — | — |
| 2005-01-26 | $6.70 | $13.10 | 974,800 | — | — |
| 2005-01-25 | $6.35 | $12.41 | 714,000 | — | — |
| 2005-01-24 | $6.43 | $12.58 | 433,200 | — | — |
| 2005-01-21 | $6.54 | $12.80 | 435,200 | — | — |
| 2005-01-20 | $6.50 | $12.71 | 1,296,800 | — | — |
| 2005-01-19 | $6.69 | $13.09 | 562,800 | — | — |
| 2005-01-18 | $6.84 | $13.39 | 430,800 | — | — |
| 2005-01-14 | $6.73 | $13.16 | 486,400 | — | — |
| 2005-01-13 | $6.88 | $13.47 | 330,800 | — | — |
| 2005-01-12 | $6.76 | $13.23 | 778,000 | — | — |
| 2005-01-11 | $6.78 | $13.26 | 612,400 | — | — |
| 2005-01-10 | $6.67 | $13.05 | 665,200 | — | — |
| 2005-01-07 | $6.51 | $12.74 | 745,200 | — | — |
| 2005-01-06 | $6.66 | $13.02 | 1,179,600 | — | — |
| 2005-01-05 | $6.55 | $12.82 | 582,000 | — | — |
| 2005-01-04 | $6.68 | $13.06 | 690,800 | — | — |
| 2005-01-03 | $6.78 | $13.26 | 667,200 | — | — |