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 | $13.19 | $17.74 | 1,258,200 | — | — |
| 2005-12-29 | $13.00 | $17.49 | 688,500 | — | — |
| 2005-12-28 | $12.98 | $17.46 | 393,000 | — | — |
| 2005-12-27 | $12.91 | $17.37 | 530,100 | — | — |
| 2005-12-23 | $13.15 | $17.69 | 613,800 | — | — |
| 2005-12-22 | $13.13 | $17.67 | 772,200 | — | — |
| 2005-12-21 | $12.85 | $17.29 | 519,000 | — | — |
| 2005-12-20 | $12.92 | $17.38 | 557,400 | — | — |
| 2005-12-19 | $12.92 | $17.39 | 943,500 | — | — |
| 2005-12-16 | $13.17 | $17.71 | 2,040,000 | — | — |
| 2005-12-15 | $13.10 | $17.63 | 719,100 | — | — |
| 2005-12-14 | $13.13 | $17.66 | 919,500 | — | — |
| 2005-12-13 | $12.92 | $17.38 | 517,800 | — | — |
| 2005-12-12 | $12.86 | $17.30 | 591,000 | — | — |
| 2005-12-09 | $12.70 | $17.09 | 368,700 | — | — |
| 2005-12-08 | $12.58 | $16.92 | 322,200 | — | — |
| 2005-12-07 | $12.61 | $16.97 | 638,100 | — | — |
| 2005-12-06 | $12.71 | $17.10 | 523,500 | — | — |
| 2005-12-05 | $12.85 | $17.29 | 588,300 | — | — |
| 2005-12-02 | $12.84 | $17.28 | 400,500 | — | — |
| 2005-12-01 | $12.87 | $17.31 | 816,300 | — | — |
| 2005-11-30 | $12.45 | $16.75 | 777,600 | — | — |
| 2005-11-29 | $12.45 | $16.75 | 822,300 | — | — |
| 2005-11-28 | $12.37 | $16.65 | 663,300 | — | — |
| 2005-11-25 | $12.70 | $17.09 | 251,100 | — | — |
| 2005-11-23 | $12.69 | $17.07 | 823,500 | — | — |
| 2005-11-22 | $12.90 | $17.35 | 698,400 | — | — |
| 2005-11-21 | $12.78 | $17.19 | 1,110,600 | — | — |
| 2005-11-18 | $12.84 | $17.27 | 1,053,600 | — | — |
| 2005-11-17 | $12.70 | $17.08 | 574,800 | — | — |
| 2005-11-16 | $12.35 | $16.61 | 441,900 | — | — |
| 2005-11-15 | $12.31 | $16.56 | 730,800 | — | — |
| 2005-11-14 | $12.56 | $16.89 | 450,000 | — | — |
| 2005-11-11 | $12.55 | $16.88 | 503,700 | — | — |
| 2005-11-10 | $12.56 | $16.90 | 914,100 | — | — |
| 2005-11-09 | $12.50 | $16.81 | 1,564,500 | — | — |
| 2005-11-08 | $12.17 | $16.37 | 957,300 | — | — |
| 2005-11-07 | $12.42 | $16.70 | 2,737,200 | — | — |
| 2005-11-04 | $11.61 | $15.61 | 606,600 | — | — |
| 2005-11-03 | $11.67 | $15.70 | 804,000 | — | — |
| 2005-11-02 | $11.67 | $15.70 | 1,377,600 | — | — |
| 2005-11-01 | $11.61 | $15.61 | 620,400 | — | — |
| 2005-10-31 | $11.67 | $15.70 | 1,530,900 | — | — |
| 2005-10-28 | $11.50 | $15.47 | 904,500 | — | — |
| 2005-10-27 | $11.05 | $14.86 | 739,500 | — | — |
| 2005-10-26 | $11.39 | $15.32 | 841,500 | — | — |
| 2005-10-25 | $11.39 | $15.33 | 585,600 | — | — |
| 2005-10-24 | $11.54 | $15.53 | 462,000 | — | — |
| 2005-10-21 | $11.28 | $15.18 | 594,000 | — | — |
| 2005-10-20 | $11.22 | $15.09 | 846,900 | — | — |
| 2005-10-19 | $11.62 | $15.64 | 1,234,200 | — | — |
| 2005-10-18 | $11.46 | $15.41 | 559,200 | — | — |
| 2005-10-17 | $11.63 | $15.65 | 899,100 | — | — |
| 2005-10-14 | $11.49 | $15.45 | 811,200 | — | — |
| 2005-10-13 | $11.21 | $15.09 | 907,800 | — | — |
| 2005-10-12 | $11.20 | $15.07 | 1,138,500 | — | — |
| 2005-10-11 | $11.17 | $15.02 | 1,305,900 | — | — |
| 2005-10-10 | $11.16 | $15.01 | 1,134,600 | — | — |
| 2005-10-07 | $11.40 | $15.34 | 1,431,000 | — | — |
| 2005-10-06 | $11.21 | $15.09 | 1,587,600 | — | — |
| 2005-10-05 | $11.37 | $15.29 | 1,447,500 | — | — |
| 2005-10-04 | $11.87 | $15.97 | 748,500 | — | — |
| 2005-10-03 | $12.16 | $16.36 | 1,285,200 | — | — |
| 2005-09-30 | $12.12 | $16.30 | 1,530,900 | — | — |
| 2005-09-29 | $11.88 | $15.99 | 1,208,100 | — | — |
| 2005-09-28 | $11.62 | $15.63 | 613,200 | — | — |
| 2005-09-27 | $11.73 | $15.78 | 1,376,100 | — | — |
| 2005-09-26 | $11.75 | $15.80 | 860,100 | — | — |
| 2005-09-23 | $11.79 | $15.86 | 2,519,100 | — | — |
| 2005-09-22 | $11.60 | $15.61 | 1,214,700 | — | — |
| 2005-09-21 | $11.56 | $15.56 | 1,128,900 | — | — |
| 2005-09-20 | $11.54 | $15.53 | 1,621,800 | — | — |
| 2005-09-19 | $11.67 | $15.70 | 1,581,900 | — | — |
| 2005-09-16 | $11.83 | $15.92 | 3,151,800 | — | — |
| 2005-09-15 | $11.98 | $16.12 | 2,104,200 | — | — |
| 2005-09-14 | $12.24 | $16.47 | 1,224,300 | — | — |
| 2005-09-13 | $12.28 | $16.53 | 1,197,900 | — | — |
| 2005-09-12 | $12.32 | $16.57 | 1,837,500 | — | — |
| 2005-09-09 | $12.33 | $16.59 | 1,425,900 | — | — |
| 2005-09-08 | $12.33 | $16.59 | 1,196,400 | — | — |
| 2005-09-07 | $12.33 | $16.59 | 1,520,100 | — | — |
| 2005-09-06 | $12.48 | $16.79 | 846,000 | — | — |
| 2005-09-02 | $12.20 | $16.42 | 1,550,400 | — | — |
| 2005-09-01 | $12.23 | $16.46 | 2,787,300 | — | — |
| 2005-08-31 | $12.38 | $16.66 | 1,027,800 | — | — |
| 2005-08-30 | $12.00 | $16.14 | 823,800 | — | — |
| 2005-08-29 | $12.07 | $16.23 | 531,000 | — | — |
| 2005-08-26 | $11.93 | $16.05 | 707,400 | — | — |
| 2005-08-25 | $12.03 | $16.18 | 356,400 | — | — |
| 2005-08-24 | $12.00 | $16.14 | 793,500 | — | — |
| 2005-08-23 | $11.96 | $16.09 | 1,829,700 | — | — |
| 2005-08-22 | $11.97 | $16.11 | 1,488,900 | — | — |
| 2005-08-19 | $11.96 | $16.09 | 1,767,600 | — | — |
| 2005-08-18 | $11.96 | $16.09 | 1,274,700 | — | — |
| 2005-08-17 | $11.97 | $16.11 | 1,185,600 | — | — |
| 2005-08-16 | $11.87 | $15.96 | 2,885,400 | — | — |
| 2005-08-15 | $11.91 | $16.02 | 887,700 | — | — |
| 2005-08-12 | $11.97 | $16.11 | 1,607,700 | — | — |
| 2005-08-11 | $11.84 | $15.92 | 1,574,100 | — | — |
| 2005-08-10 | $11.57 | $15.56 | 1,398,000 | — | — |
| 2005-08-09 | $11.40 | $15.34 | 978,600 | — | — |
| 2005-08-08 | $11.24 | $15.12 | 807,900 | — | — |
| 2005-08-05 | $11.17 | $15.03 | 1,869,000 | — | — |
| 2005-08-04 | $11.67 | $15.70 | 1,183,200 | — | — |
| 2005-08-03 | $11.61 | $15.62 | 1,372,500 | — | — |
| 2005-08-02 | $11.66 | $15.69 | 1,543,500 | — | — |
| 2005-08-01 | $11.47 | $15.43 | 895,500 | — | — |
| 2005-07-29 | $11.29 | $15.18 | 1,807,500 | — | — |
| 2005-07-28 | $11.29 | $15.18 | 1,746,300 | — | — |
| 2005-07-27 | $11.08 | $14.91 | 1,075,500 | — | — |
| 2005-07-26 | $11.01 | $14.81 | 1,238,700 | — | — |
| 2005-07-25 | $10.95 | $14.74 | 1,047,300 | — | — |
| 2005-07-22 | $11.10 | $14.93 | 955,200 | — | — |
| 2005-07-21 | $10.71 | $14.41 | 1,191,300 | — | — |
| 2005-07-20 | $10.66 | $14.34 | 967,200 | — | — |
| 2005-07-19 | $10.37 | $13.95 | 1,588,200 | — | — |
| 2005-07-18 | $10.22 | $13.74 | 887,700 | — | — |
| 2005-07-15 | $10.25 | $13.79 | 562,800 | — | — |
| 2005-07-14 | $10.25 | $13.79 | 911,700 | — | — |
| 2005-07-13 | $10.32 | $13.88 | 846,600 | — | — |
| 2005-07-12 | $10.31 | $13.87 | 707,400 | — | — |
| 2005-07-11 | $10.36 | $13.94 | 849,600 | — | — |
| 2005-07-08 | $10.29 | $13.85 | 554,100 | — | — |
| 2005-07-07 | $10.11 | $13.60 | 851,100 | — | — |
| 2005-07-06 | $10.15 | $13.66 | 878,400 | — | — |
| 2005-07-05 | $10.40 | $13.99 | 767,100 | — | — |
| 2005-07-01 | $10.23 | $13.77 | 1,066,500 | — | — |
| 2005-06-30 | $10.09 | $13.57 | 697,200 | — | — |
| 2005-06-29 | $10.08 | $13.57 | 627,300 | — | — |
| 2005-06-28 | $10.20 | $13.72 | 519,300 | — | — |
| 2005-06-27 | $9.94 | $13.38 | 634,200 | — | — |
| 2005-06-24 | $10.07 | $13.55 | 1,353,600 | — | — |
| 2005-06-23 | $10.13 | $13.63 | 694,500 | — | — |
| 2005-06-22 | $10.22 | $13.75 | 836,100 | — | — |
| 2005-06-21 | $10.18 | $13.69 | 552,600 | — | — |
| 2005-06-20 | $10.23 | $13.76 | 644,400 | — | — |
| 2005-06-17 | $10.24 | $13.77 | 1,380,900 | — | — |
| 2005-06-16 | $10.21 | $13.74 | 1,526,100 | — | — |
| 2005-06-15 | $10.04 | $13.51 | 1,125,600 | — | — |
| 2005-06-14 | $9.99 | $13.44 | 1,840,800 | — | — |
| 2005-06-13 | $9.75 | $13.12 | 2,112,900 | — | — |
| 2005-06-10 | $9.68 | $13.03 | 2,655,900 | — | — |
| 2005-06-09 | $9.65 | $12.99 | 701,100 | — | — |
| 2005-06-08 | $9.51 | $12.79 | 875,700 | — | — |
| 2005-06-07 | $9.63 | $12.96 | 1,625,700 | — | — |
| 2005-06-06 | $9.62 | $12.95 | 1,886,100 | — | — |
| 2005-06-03 | $9.81 | $13.19 | 660,300 | — | — |
| 2005-06-02 | $9.83 | $13.23 | 1,061,400 | — | — |
| 2005-06-01 | $10.01 | $13.47 | 963,300 | — | — |
| 2005-05-31 | $9.82 | $13.22 | 4,649,100 | — | — |
| 2005-05-27 | $9.90 | $13.31 | 515,700 | — | — |
| 2005-05-26 | $9.85 | $13.25 | 1,627,500 | — | — |
| 2005-05-25 | $9.89 | $13.31 | 1,157,100 | — | — |
| 2005-05-24 | $10.00 | $13.45 | 864,600 | — | — |
| 2005-05-23 | $9.99 | $13.44 | 1,544,400 | — | — |
| 2005-05-20 | $10.00 | $13.45 | 871,800 | — | — |
| 2005-05-19 | $10.03 | $13.50 | 1,102,800 | — | — |
| 2005-05-18 | $10.10 | $13.59 | 1,789,200 | — | — |
| 2005-05-17 | $9.84 | $13.23 | 1,413,600 | — | — |
| 2005-05-16 | $9.67 | $13.01 | 1,046,400 | — | — |
| 2005-05-13 | $9.52 | $12.81 | 1,721,700 | — | — |
| 2005-05-12 | $9.69 | $13.04 | 1,356,900 | — | — |
| 2005-05-11 | $9.57 | $12.87 | 1,788,600 | — | — |
| 2005-05-10 | $9.67 | $13.01 | 1,311,000 | — | — |
| 2005-05-09 | $9.83 | $13.23 | 756,900 | — | — |
| 2005-05-06 | $9.67 | $13.01 | 603,300 | — | — |
| 2005-05-05 | $9.50 | $12.78 | 837,900 | — | — |
| 2005-05-04 | $9.53 | $12.83 | 1,416,900 | — | — |
| 2005-05-03 | $9.48 | $12.75 | 1,428,900 | — | — |
| 2005-05-02 | $9.40 | $12.65 | 1,517,400 | — | — |
| 2005-04-29 | $9.25 | $12.45 | 2,265,000 | — | — |
| 2005-04-28 | $9.22 | $12.40 | 1,213,200 | — | — |
| 2005-04-27 | $9.38 | $12.61 | 853,800 | — | — |
| 2005-04-26 | $9.34 | $12.57 | 774,300 | — | — |
| 2005-04-25 | $9.60 | $12.91 | 2,094,000 | — | — |
| 2005-04-22 | $9.41 | $12.66 | 2,111,700 | — | — |
| 2005-04-21 | $9.43 | $12.69 | 2,048,100 | — | — |
| 2005-04-20 | $9.32 | $12.54 | 2,348,700 | — | — |
| 2005-04-19 | $9.04 | $12.16 | 2,358,900 | — | — |
| 2005-04-18 | $8.72 | $11.74 | 1,973,400 | — | — |
| 2005-04-15 | $8.56 | $11.52 | 2,185,800 | — | — |
| 2005-04-14 | $8.54 | $11.48 | 1,314,300 | — | — |
| 2005-04-13 | $8.70 | $11.71 | 1,284,600 | — | — |
| 2005-04-12 | $8.83 | $11.88 | 945,000 | — | — |
| 2005-04-11 | $8.50 | $11.44 | 794,400 | — | — |
| 2005-04-08 | $8.65 | $11.64 | 831,000 | — | — |
| 2005-04-07 | $8.63 | $11.61 | 502,800 | — | — |
| 2005-04-06 | $8.60 | $11.57 | 552,600 | — | — |
| 2005-04-05 | $8.60 | $11.57 | 539,700 | — | — |
| 2005-04-04 | $8.67 | $11.67 | 486,600 | — | — |
| 2005-04-01 | $8.62 | $11.60 | 594,000 | — | — |
| 2005-03-31 | $8.62 | $11.60 | 475,500 | — | — |
| 2005-03-30 | $8.67 | $11.66 | 426,000 | — | — |
| 2005-03-29 | $8.42 | $11.33 | 576,000 | — | — |
| 2005-03-28 | $8.66 | $11.65 | 537,000 | — | — |
| 2005-03-24 | $8.77 | $11.80 | 804,300 | — | — |
| 2005-03-23 | $8.72 | $11.74 | 824,400 | — | — |
| 2005-03-22 | $8.79 | $11.83 | 678,600 | — | — |
| 2005-03-21 | $8.80 | $11.83 | 551,700 | — | — |
| 2005-03-18 | $8.77 | $11.80 | 1,542,300 | — | — |
| 2005-03-17 | $8.84 | $11.90 | 718,500 | — | — |
| 2005-03-16 | $8.72 | $11.73 | 436,500 | — | — |
| 2005-03-15 | $8.75 | $11.77 | 660,300 | — | — |
| 2005-03-14 | $8.80 | $11.84 | 643,800 | — | — |
| 2005-03-11 | $8.83 | $11.88 | 1,413,300 | — | — |
| 2005-03-10 | $8.59 | $11.55 | 857,700 | — | — |
| 2005-03-09 | $8.40 | $11.30 | 1,668,300 | — | — |
| 2005-03-08 | $8.33 | $11.20 | 1,029,600 | — | — |
| 2005-03-07 | $8.43 | $11.34 | 694,200 | — | — |
| 2005-03-04 | $8.46 | $11.38 | 993,300 | — | — |
| 2005-03-03 | $8.38 | $11.28 | 886,800 | — | — |
| 2005-03-02 | $8.33 | $11.20 | 707,100 | — | — |
| 2005-03-01 | $8.30 | $11.17 | 1,265,400 | — | — |
| 2005-02-28 | $8.33 | $11.21 | 975,300 | — | — |
| 2005-02-25 | $8.20 | $11.03 | 741,900 | — | — |
| 2005-02-24 | $8.03 | $10.80 | 721,800 | — | — |
| 2005-02-23 | $8.02 | $10.79 | 474,900 | — | — |
| 2005-02-22 | $7.90 | $10.63 | 590,100 | — | — |
| 2005-02-18 | $8.08 | $10.87 | 333,300 | — | — |
| 2005-02-17 | $8.12 | $10.92 | 514,800 | — | — |
| 2005-02-16 | $8.30 | $11.17 | 517,500 | — | — |
| 2005-02-15 | $8.24 | $11.08 | 591,300 | — | — |
| 2005-02-14 | $8.14 | $10.95 | 393,900 | — | — |
| 2005-02-11 | $8.08 | $10.87 | 1,012,200 | — | — |
| 2005-02-10 | $8.09 | $10.89 | 755,100 | — | — |
| 2005-02-09 | $8.12 | $10.92 | 1,494,900 | — | — |
| 2005-02-08 | $8.31 | $11.18 | 3,982,200 | — | — |
| 2005-02-07 | $8.69 | $11.70 | 547,500 | — | — |
| 2005-02-04 | $8.63 | $11.61 | 567,300 | — | — |
| 2005-02-03 | $8.52 | $11.46 | 719,700 | — | — |
| 2005-02-02 | $8.48 | $11.40 | 621,300 | — | — |
| 2005-02-01 | $8.41 | $11.31 | 1,317,900 | — | — |
| 2005-01-31 | $8.32 | $11.19 | 926,700 | — | — |
| 2005-01-28 | $8.22 | $11.06 | 444,900 | — | — |
| 2005-01-27 | $8.29 | $11.16 | 483,000 | — | — |
| 2005-01-26 | $8.25 | $11.10 | 765,000 | — | — |
| 2005-01-25 | $8.25 | $11.10 | 854,700 | — | — |
| 2005-01-24 | $8.14 | $10.95 | 941,100 | — | — |
| 2005-01-21 | $8.15 | $10.96 | 773,700 | — | — |
| 2005-01-20 | $8.23 | $11.08 | 1,221,300 | — | — |
| 2005-01-19 | $8.37 | $11.26 | 847,800 | — | — |
| 2005-01-18 | $8.36 | $11.24 | 867,300 | — | — |
| 2005-01-14 | $8.24 | $11.09 | 414,900 | — | — |
| 2005-01-13 | $8.19 | $11.02 | 897,000 | — | — |
| 2005-01-12 | $8.18 | $11.00 | 1,256,100 | — | — |
| 2005-01-11 | $8.25 | $11.10 | 586,200 | — | — |
| 2005-01-10 | $8.37 | $11.26 | 844,800 | — | — |
| 2005-01-07 | $8.41 | $11.31 | 624,300 | — | — |
| 2005-01-06 | $8.51 | $11.45 | 712,200 | — | — |
| 2005-01-05 | $8.51 | $11.44 | 1,141,200 | — | — |
| 2005-01-04 | $8.71 | $11.72 | 1,148,400 | — | — |
| 2005-01-03 | $8.95 | $12.05 | 703,500 | — | — |