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
- 1986-09-25 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 | $10.82 | $10.82 | 3,404,400 | — | — |
| 2005-12-29 | $10.99 | $10.99 | 3,380,400 | — | — |
| 2005-12-28 | $10.94 | $10.94 | 3,374,800 | — | — |
| 2005-12-27 | $10.88 | $10.88 | 2,768,000 | — | — |
| 2005-12-23 | $10.96 | $10.96 | 2,564,400 | — | — |
| 2005-12-22 | $11.00 | $11.00 | 3,373,200 | — | — |
| 2005-12-21 | $10.94 | $10.94 | 5,917,600 | — | — |
| 2005-12-20 | $10.89 | $10.89 | 6,760,800 | — | — |
| 2005-12-19 | $10.72 | $10.72 | 5,843,200 | — | — |
| 2005-12-16 | $10.71 | $10.71 | 13,304,000 | — | — |
| 2005-12-15 | $10.80 | $10.80 | 6,498,000 | — | — |
| 2005-12-14 | $10.75 | $10.75 | 10,155,600 | — | — |
| 2005-12-13 | $10.75 | $10.75 | 6,393,600 | — | — |
| 2005-12-12 | $10.75 | $10.75 | 5,884,400 | — | — |
| 2005-12-09 | $10.79 | $10.79 | 5,706,400 | — | — |
| 2005-12-08 | $10.92 | $10.92 | 5,164,000 | — | — |
| 2005-12-07 | $10.91 | $10.91 | 7,867,600 | — | — |
| 2005-12-06 | $10.96 | $10.96 | 10,344,000 | — | — |
| 2005-12-05 | $11.07 | $11.07 | 8,628,400 | — | — |
| 2005-12-02 | $11.55 | $11.55 | 2,424,400 | — | — |
| 2005-12-01 | $11.52 | $11.52 | 4,249,600 | — | — |
| 2005-11-30 | $11.38 | $11.38 | 5,104,800 | — | — |
| 2005-11-29 | $11.45 | $11.45 | 3,593,200 | — | — |
| 2005-11-28 | $11.35 | $11.35 | 3,837,200 | — | — |
| 2005-11-25 | $11.53 | $11.53 | 1,426,400 | — | — |
| 2005-11-23 | $11.54 | $11.54 | 2,533,600 | — | — |
| 2005-11-22 | $11.56 | $11.56 | 4,475,200 | — | — |
| 2005-11-21 | $11.63 | $11.63 | 3,366,000 | — | — |
| 2005-11-18 | $11.50 | $11.50 | 4,220,800 | — | — |
| 2005-11-17 | $11.55 | $11.55 | 3,986,400 | — | — |
| 2005-11-16 | $11.29 | $11.29 | 4,082,800 | — | — |
| 2005-11-15 | $11.21 | $11.21 | 4,273,200 | — | — |
| 2005-11-14 | $11.20 | $11.20 | 2,364,400 | — | — |
| 2005-11-11 | $11.16 | $11.16 | 4,012,800 | — | — |
| 2005-11-10 | $11.21 | $11.21 | 5,188,400 | — | — |
| 2005-11-09 | $11.09 | $11.09 | 7,742,400 | — | — |
| 2005-11-08 | $11.02 | $11.02 | 8,203,600 | — | — |
| 2005-11-07 | $11.11 | $11.11 | 3,517,600 | — | — |
| 2005-11-04 | $11.13 | $11.13 | 4,547,200 | — | — |
| 2005-11-03 | $11.17 | $11.17 | 4,907,200 | — | — |
| 2005-11-02 | $10.97 | $10.97 | 4,767,600 | — | — |
| 2005-11-01 | $10.90 | $10.90 | 5,988,400 | — | — |
| 2005-10-31 | $10.92 | $10.92 | 7,213,600 | — | — |
| 2005-10-28 | $10.75 | $10.75 | 9,324,000 | — | — |
| 2005-10-27 | $10.65 | $10.65 | 8,662,000 | — | — |
| 2005-10-26 | $10.75 | $10.75 | 7,906,800 | — | — |
| 2005-10-25 | $10.76 | $10.76 | 11,158,000 | — | — |
| 2005-10-24 | $10.65 | $10.65 | 12,964,400 | — | — |
| 2005-10-21 | $10.61 | $10.61 | 22,802,000 | — | — |
| 2005-10-20 | $11.34 | $11.34 | 6,979,600 | — | — |
| 2005-10-19 | $11.42 | $11.42 | 5,084,800 | — | — |
| 2005-10-18 | $11.07 | $11.07 | 5,422,800 | — | — |
| 2005-10-17 | $11.12 | $11.12 | 3,733,600 | — | — |
| 2005-10-14 | $11.23 | $11.23 | 3,497,200 | — | — |
| 2005-10-13 | $11.18 | $11.18 | 6,587,600 | — | — |
| 2005-10-12 | $11.23 | $11.23 | 5,689,200 | — | — |
| 2005-10-11 | $11.25 | $11.25 | 5,372,800 | — | — |
| 2005-10-10 | $11.21 | $11.21 | 3,203,600 | — | — |
| 2005-10-07 | $11.31 | $11.31 | 4,380,400 | — | — |
| 2005-10-06 | $11.19 | $11.19 | 4,818,400 | — | — |
| 2005-10-05 | $11.35 | $11.35 | 6,338,800 | — | — |
| 2005-10-04 | $11.44 | $11.44 | 5,388,000 | — | — |
| 2005-10-03 | $11.39 | $11.39 | 7,484,400 | — | — |
| 2005-09-30 | $11.47 | $11.47 | 4,572,400 | — | — |
| 2005-09-29 | $11.33 | $11.33 | 5,816,000 | — | — |
| 2005-09-28 | $11.05 | $11.05 | 5,226,400 | — | — |
| 2005-09-27 | $11.07 | $11.07 | 4,092,800 | — | — |
| 2005-09-26 | $11.03 | $11.03 | 4,610,800 | — | — |
| 2005-09-23 | $11.07 | $11.07 | 4,474,400 | — | — |
| 2005-09-22 | $11.06 | $11.06 | 6,126,800 | — | — |
| 2005-09-21 | $11.03 | $11.03 | 5,607,600 | — | — |
| 2005-09-20 | $11.03 | $11.03 | 4,672,000 | — | — |
| 2005-09-19 | $11.09 | $11.09 | 4,149,600 | — | — |
| 2005-09-16 | $11.19 | $11.19 | 9,390,000 | — | — |
| 2005-09-15 | $11.20 | $11.20 | 4,728,400 | — | — |
| 2005-09-14 | $11.22 | $11.22 | 3,124,800 | — | — |
| 2005-09-13 | $11.31 | $11.31 | 3,081,200 | — | — |
| 2005-09-12 | $11.38 | $11.38 | 3,652,800 | — | — |
| 2005-09-09 | $11.28 | $11.28 | 2,045,200 | — | — |
| 2005-09-08 | $11.24 | $11.24 | 3,967,600 | — | — |
| 2005-09-07 | $11.33 | $11.33 | 3,189,600 | — | — |
| 2005-09-06 | $11.30 | $11.30 | 3,530,000 | — | — |
| 2005-09-02 | $11.15 | $11.15 | 2,430,000 | — | — |
| 2005-09-01 | $11.08 | $11.08 | 4,410,800 | — | — |
| 2005-08-31 | $11.23 | $11.23 | 6,940,000 | — | — |
| 2005-08-30 | $11.00 | $11.00 | 6,565,200 | — | — |
| 2005-08-29 | $11.19 | $11.19 | 4,224,000 | — | — |
| 2005-08-26 | $11.15 | $11.15 | 4,676,000 | — | — |
| 2005-08-25 | $11.18 | $11.18 | 4,156,800 | — | — |
| 2005-08-24 | $11.29 | $11.29 | 5,324,000 | — | — |
| 2005-08-23 | $11.30 | $11.30 | 3,289,600 | — | — |
| 2005-08-22 | $11.29 | $11.29 | 5,739,200 | — | — |
| 2005-08-19 | $11.44 | $11.44 | 3,381,600 | — | — |
| 2005-08-18 | $11.51 | $11.51 | 3,129,600 | — | — |
| 2005-08-17 | $11.54 | $11.54 | 3,872,000 | — | — |
| 2005-08-16 | $11.55 | $11.55 | 3,895,600 | — | — |
| 2005-08-15 | $11.70 | $11.70 | 4,398,800 | — | — |
| 2005-08-12 | $11.65 | $11.65 | 5,072,400 | — | — |
| 2005-08-11 | $11.57 | $11.57 | 5,685,200 | — | — |
| 2005-08-10 | $11.36 | $11.36 | 6,748,000 | — | — |
| 2005-08-09 | $11.50 | $11.50 | 4,834,400 | — | — |
| 2005-08-08 | $11.40 | $11.40 | 5,290,400 | — | — |
| 2005-08-05 | $11.32 | $11.32 | 5,454,400 | — | — |
| 2005-08-04 | $11.31 | $11.31 | 4,868,800 | — | — |
| 2005-08-03 | $11.31 | $11.31 | 8,095,600 | — | — |
| 2005-08-02 | $11.07 | $11.07 | 7,623,200 | — | — |
| 2005-08-01 | $10.99 | $10.99 | 4,618,000 | — | — |
| 2005-07-29 | $11.09 | $11.09 | 4,175,200 | — | — |
| 2005-07-28 | $11.12 | $11.12 | 5,429,600 | — | — |
| 2005-07-27 | $11.19 | $11.19 | 7,633,200 | — | — |
| 2005-07-26 | $10.93 | $10.93 | 9,191,600 | — | — |
| 2005-07-25 | $10.69 | $10.69 | 10,936,000 | — | — |
| 2005-07-22 | $10.90 | $10.90 | 14,977,600 | — | — |
| 2005-07-21 | $11.12 | $11.12 | 5,199,600 | — | — |
| 2005-07-20 | $11.25 | $11.25 | 4,289,600 | — | — |
| 2005-07-19 | $11.27 | $11.27 | 2,618,800 | — | — |
| 2005-07-18 | $11.15 | $11.15 | 2,657,200 | — | — |
| 2005-07-15 | $11.19 | $11.19 | 4,427,600 | — | — |
| 2005-07-14 | $11.16 | $11.16 | 2,949,600 | — | — |
| 2005-07-13 | $11.03 | $11.03 | 2,875,200 | — | — |
| 2005-07-12 | $11.05 | $11.05 | 3,789,600 | — | — |
| 2005-07-11 | $11.13 | $11.13 | 4,563,600 | — | — |
| 2005-07-08 | $11.10 | $11.10 | 5,212,000 | — | — |
| 2005-07-07 | $10.85 | $10.85 | 3,706,800 | — | — |
| 2005-07-06 | $10.80 | $10.80 | 3,894,400 | — | — |
| 2005-07-05 | $10.92 | $10.92 | 5,886,400 | — | — |
| 2005-07-01 | $10.79 | $10.79 | 3,523,200 | — | — |
| 2005-06-30 | $10.72 | $10.72 | 4,427,600 | — | — |
| 2005-06-29 | $10.81 | $10.81 | 3,365,600 | — | — |
| 2005-06-28 | $10.84 | $10.84 | 4,285,600 | — | — |
| 2005-06-27 | $10.64 | $10.64 | 5,241,200 | — | — |
| 2005-06-24 | $10.54 | $10.54 | 4,969,200 | — | — |
| 2005-06-23 | $10.54 | $10.54 | 6,247,200 | — | — |
| 2005-06-22 | $10.76 | $10.76 | 5,043,200 | — | — |
| 2005-06-21 | $10.77 | $10.77 | 4,394,800 | — | — |
| 2005-06-20 | $10.71 | $10.71 | 3,972,800 | — | — |
| 2005-06-17 | $10.72 | $10.72 | 11,757,600 | — | — |
| 2005-06-16 | $10.79 | $10.79 | 3,804,800 | — | — |
| 2005-06-15 | $10.80 | $10.80 | 5,846,000 | — | — |
| 2005-06-14 | $10.86 | $10.86 | 4,813,600 | — | — |
| 2005-06-13 | $10.91 | $10.91 | 5,337,200 | — | — |
| 2005-06-10 | $10.95 | $10.95 | 4,340,400 | — | — |
| 2005-06-09 | $11.05 | $11.05 | 6,461,200 | — | — |
| 2005-06-08 | $10.85 | $10.85 | 4,009,600 | — | — |
| 2005-06-07 | $10.85 | $10.85 | 6,210,400 | — | — |
| 2005-06-06 | $10.98 | $10.98 | 5,248,400 | — | — |
| 2005-06-03 | $10.77 | $10.77 | 5,245,600 | — | — |
| 2005-06-02 | $10.84 | $10.84 | 7,641,600 | — | — |
| 2005-06-01 | $10.81 | $10.81 | 6,438,400 | — | — |
| 2005-05-31 | $10.75 | $10.75 | 11,300,400 | — | — |
| 2005-05-27 | $10.68 | $10.68 | 4,015,600 | — | — |
| 2005-05-26 | $10.65 | $10.65 | 7,782,400 | — | — |
| 2005-05-25 | $10.67 | $10.67 | 7,258,400 | — | — |
| 2005-05-24 | $10.83 | $10.83 | 6,870,800 | — | — |
| 2005-05-23 | $10.83 | $10.83 | 8,368,400 | — | — |
| 2005-05-20 | $10.78 | $10.78 | 7,775,200 | — | — |
| 2005-05-19 | $10.80 | $10.80 | 8,384,800 | — | — |
| 2005-05-18 | $10.73 | $10.73 | 7,814,800 | — | — |
| 2005-05-17 | $10.70 | $10.70 | 7,619,200 | — | — |
| 2005-05-16 | $10.75 | $10.75 | 6,664,400 | — | — |
| 2005-05-13 | $10.75 | $10.75 | 6,639,600 | — | — |
| 2005-05-12 | $10.79 | $10.79 | 5,478,800 | — | — |
| 2005-05-11 | $10.74 | $10.74 | 6,328,400 | — | — |
| 2005-05-10 | $10.86 | $10.86 | 9,707,600 | — | — |
| 2005-05-09 | $10.71 | $10.71 | 5,036,000 | — | — |
| 2005-05-06 | $10.67 | $10.67 | 3,796,800 | — | — |
| 2005-05-05 | $10.68 | $10.68 | 6,668,400 | — | — |
| 2005-05-04 | $10.81 | $10.81 | 9,488,800 | — | — |
| 2005-05-03 | $10.69 | $10.69 | 8,204,800 | — | — |
| 2005-05-02 | $10.72 | $10.72 | 12,952,800 | — | — |
| 2005-04-29 | $10.58 | $10.58 | 8,893,600 | — | — |
| 2005-04-28 | $10.40 | $10.40 | 6,580,400 | — | — |
| 2005-04-27 | $10.63 | $10.63 | 7,091,200 | — | — |
| 2005-04-26 | $10.59 | $10.59 | 7,907,600 | — | — |
| 2005-04-25 | $10.57 | $10.57 | 9,399,200 | — | — |
| 2005-04-22 | $10.45 | $10.45 | 21,689,200 | — | — |
| 2005-04-21 | $10.06 | $10.06 | 14,824,800 | — | — |
| 2005-04-20 | $9.95 | $9.95 | 5,596,400 | — | — |
| 2005-04-19 | $10.08 | $10.08 | 6,670,800 | — | — |
| 2005-04-18 | $10.02 | $10.02 | 13,083,600 | — | — |
| 2005-04-15 | $10.22 | $10.22 | 12,307,200 | — | — |
| 2005-04-14 | $10.22 | $10.22 | 9,448,000 | — | — |
| 2005-04-13 | $10.14 | $10.14 | 5,860,800 | — | — |
| 2005-04-12 | $10.18 | $10.18 | 7,915,200 | — | — |
| 2005-04-11 | $10.00 | $10.00 | 4,171,600 | — | — |
| 2005-04-08 | $9.89 | $9.89 | 3,522,000 | — | — |
| 2005-04-07 | $9.98 | $9.98 | 8,543,600 | — | — |
| 2005-04-06 | $9.86 | $9.86 | 5,349,200 | — | — |
| 2005-04-05 | $9.83 | $9.83 | 4,922,800 | — | — |
| 2005-04-04 | $9.90 | $9.90 | 6,924,400 | — | — |
| 2005-04-01 | $9.88 | $9.88 | 6,830,800 | — | — |
| 2005-03-31 | $9.95 | $9.95 | 9,264,800 | — | — |
| 2005-03-30 | $9.88 | $9.88 | 10,250,000 | — | — |
| 2005-03-29 | $9.67 | $9.67 | 6,613,200 | — | — |
| 2005-03-28 | $9.62 | $9.62 | 6,940,400 | — | — |
| 2005-03-24 | $9.46 | $9.46 | 7,177,200 | — | — |
| 2005-03-23 | $9.62 | $9.62 | 4,724,000 | — | — |
| 2005-03-22 | $9.50 | $9.50 | 8,256,800 | — | — |
| 2005-03-21 | $9.57 | $9.57 | 9,364,400 | — | — |
| 2005-03-18 | $9.28 | $9.28 | 7,165,200 | — | — |
| 2005-03-17 | $9.32 | $9.32 | 7,384,000 | — | — |
| 2005-03-16 | $9.33 | $9.33 | 6,048,800 | — | — |
| 2005-03-15 | $9.60 | $9.60 | 7,150,800 | — | — |
| 2005-03-14 | $9.72 | $9.72 | 5,827,200 | — | — |
| 2005-03-11 | $9.51 | $9.51 | 5,370,400 | — | — |
| 2005-03-10 | $9.50 | $9.50 | 5,145,200 | — | — |
| 2005-03-09 | $9.56 | $9.56 | 5,521,600 | — | — |
| 2005-03-08 | $9.61 | $9.61 | 5,454,400 | — | — |
| 2005-03-07 | $9.79 | $9.79 | 5,298,800 | — | — |
| 2005-03-04 | $9.66 | $9.66 | 4,291,600 | — | — |
| 2005-03-03 | $9.58 | $9.58 | 4,362,000 | — | — |
| 2005-03-02 | $9.64 | $9.64 | 4,710,400 | — | — |
| 2005-03-01 | $9.54 | $9.54 | 4,190,400 | — | — |
| 2005-02-28 | $9.49 | $9.49 | 5,691,200 | — | — |
| 2005-02-25 | $9.50 | $9.50 | 4,303,600 | — | — |
| 2005-02-24 | $9.39 | $9.39 | 4,687,200 | — | — |
| 2005-02-23 | $9.24 | $9.24 | 8,402,000 | — | — |
| 2005-02-22 | $9.31 | $9.31 | 4,523,600 | — | — |
| 2005-02-18 | $9.46 | $9.46 | 4,298,000 | — | — |
| 2005-02-17 | $9.42 | $9.42 | 3,216,000 | — | — |
| 2005-02-16 | $9.54 | $9.54 | 3,655,600 | — | — |
| 2005-02-15 | $9.61 | $9.61 | 4,926,800 | — | — |
| 2005-02-14 | $9.59 | $9.59 | 2,549,600 | — | — |
| 2005-02-11 | $9.64 | $9.64 | 5,284,400 | — | — |
| 2005-02-10 | $9.44 | $9.44 | 5,978,800 | — | — |
| 2005-02-09 | $9.53 | $9.53 | 4,197,600 | — | — |
| 2005-02-08 | $9.66 | $9.66 | 3,574,800 | — | — |
| 2005-02-07 | $9.73 | $9.73 | 3,592,400 | — | — |
| 2005-02-04 | $9.79 | $9.79 | 8,211,200 | — | — |
| 2005-02-03 | $9.62 | $9.62 | 6,263,200 | — | — |
| 2005-02-02 | $9.65 | $9.65 | 8,511,600 | — | — |
| 2005-02-01 | $9.63 | $9.63 | 10,499,200 | — | — |
| 2005-01-31 | $9.56 | $9.56 | 10,780,400 | — | — |
| 2005-01-28 | $9.62 | $9.62 | 31,710,400 | — | — |
| 2005-01-27 | $9.89 | $9.89 | 8,571,600 | — | — |
| 2005-01-26 | $9.89 | $9.89 | 4,867,600 | — | — |
| 2005-01-25 | $9.85 | $9.85 | 4,862,000 | — | — |
| 2005-01-24 | $9.86 | $9.86 | 6,677,600 | — | — |
| 2005-01-21 | $9.67 | $9.67 | 5,602,000 | — | — |
| 2005-01-20 | $9.69 | $9.69 | 4,874,400 | — | — |
| 2005-01-19 | $9.67 | $9.67 | 3,979,600 | — | — |
| 2005-01-18 | $9.79 | $9.79 | 5,604,400 | — | — |
| 2005-01-14 | $9.75 | $9.75 | 4,957,200 | — | — |
| 2005-01-13 | $9.69 | $9.69 | 7,760,400 | — | — |
| 2005-01-12 | $9.85 | $9.85 | 6,313,200 | — | — |
| 2005-01-11 | $9.80 | $9.80 | 6,227,200 | — | — |
| 2005-01-10 | $9.88 | $9.88 | 6,340,000 | — | — |
| 2005-01-07 | $10.03 | $10.03 | 6,159,600 | — | — |
| 2005-01-06 | $10.00 | $10.00 | 7,372,800 | — | — |
| 2005-01-05 | $9.93 | $9.93 | 5,280,000 | — | — |
| 2005-01-04 | $9.88 | $9.88 | 5,159,600 | — | — |
| 2005-01-03 | $10.01 | $10.01 | 7,006,000 | — | — |