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 | $11.53 | $22.47 | 697,796 | — | — |
| 2005-12-29 | $11.67 | $22.75 | 1,474,918 | — | — |
| 2005-12-28 | $11.45 | $22.32 | 1,253,080 | — | — |
| 2005-12-27 | $11.53 | $22.47 | 790,036 | — | — |
| 2005-12-23 | $11.62 | $22.66 | 781,734 | — | — |
| 2005-12-22 | $11.67 | $22.74 | 783,118 | — | — |
| 2005-12-21 | $11.41 | $22.24 | 793,725 | — | — |
| 2005-12-20 | $11.34 | $22.11 | 915,943 | — | — |
| 2005-12-19 | $11.24 | $21.92 | 2,133,050 | — | — |
| 2005-12-16 | $11.42 | $22.26 | 820,475 | — | — |
| 2005-12-15 | $11.54 | $22.50 | 779,428 | — | — |
| 2005-12-14 | $11.66 | $22.72 | 2,096,615 | — | — |
| 2005-12-13 | $11.78 | $22.97 | 2,173,636 | — | — |
| 2005-12-12 | $11.67 | $22.74 | 1,537,180 | — | — |
| 2005-12-09 | $11.72 | $22.85 | 660,438 | — | — |
| 2005-12-08 | $11.64 | $22.69 | 1,457,392 | — | — |
| 2005-12-07 | $11.60 | $22.61 | 1,432,487 | — | — |
| 2005-12-06 | $11.84 | $23.09 | 1,264,149 | — | — |
| 2005-12-05 | $11.73 | $22.88 | 3,111,716 | — | — |
| 2005-12-02 | $12.01 | $23.42 | 1,490,137 | — | — |
| 2005-12-01 | $11.93 | $23.27 | 2,566,578 | — | — |
| 2005-11-30 | $11.53 | $22.47 | 1,656,630 | — | — |
| 2005-11-29 | $11.51 | $22.45 | 1,714,742 | — | — |
| 2005-11-28 | $11.37 | $22.17 | 2,478,950 | — | — |
| 2005-11-25 | $11.45 | $22.32 | 854,604 | — | — |
| 2005-11-23 | $11.42 | $22.26 | 3,892,528 | — | — |
| 2005-11-22 | $10.91 | $21.27 | 1,639,105 | — | — |
| 2005-11-21 | $10.68 | $20.81 | 3,444,703 | — | — |
| 2005-11-18 | $10.67 | $20.80 | 1,773,775 | — | — |
| 2005-11-17 | $10.67 | $20.81 | 1,736,879 | — | — |
| 2005-11-16 | $10.70 | $20.85 | 1,109,647 | — | — |
| 2005-11-15 | $10.80 | $21.05 | 1,712,897 | — | — |
| 2005-11-14 | $10.79 | $21.03 | 2,126,132 | — | — |
| 2005-11-11 | $11.17 | $21.78 | 1,013,718 | — | — |
| 2005-11-10 | $11.10 | $21.63 | 1,123,944 | — | — |
| 2005-11-09 | $10.97 | $21.38 | 688,110 | — | — |
| 2005-11-08 | $10.85 | $21.16 | 1,422,802 | — | — |
| 2005-11-07 | $11.02 | $21.48 | 1,479,530 | — | — |
| 2005-11-04 | $11.18 | $21.79 | 1,421,880 | — | — |
| 2005-11-03 | $11.13 | $21.71 | 3,255,611 | — | — |
| 2005-11-02 | $11.82 | $23.05 | 885,043 | — | — |
| 2005-11-01 | $11.84 | $23.09 | 750,372 | — | — |
| 2005-10-31 | $11.80 | $23.01 | 796,954 | — | — |
| 2005-10-28 | $11.60 | $22.61 | 876,741 | — | — |
| 2005-10-27 | $11.24 | $21.90 | 835,694 | — | — |
| 2005-10-26 | $11.36 | $22.14 | 624,004 | — | — |
| 2005-10-25 | $11.34 | $22.11 | 989,735 | — | — |
| 2005-10-24 | $11.52 | $22.46 | 1,065,833 | — | — |
| 2005-10-21 | $11.19 | $21.81 | 875,819 | — | — |
| 2005-10-20 | $11.13 | $21.70 | 1,011,412 | — | — |
| 2005-10-19 | $11.10 | $21.64 | 757,752 | — | — |
| 2005-10-18 | $11.01 | $21.46 | 1,358,695 | — | — |
| 2005-10-17 | $11.07 | $21.57 | 1,070,445 | — | — |
| 2005-10-14 | $11.02 | $21.49 | 1,195,430 | — | — |
| 2005-10-13 | $11.05 | $21.55 | 1,011,873 | — | — |
| 2005-10-12 | $11.00 | $21.44 | 2,053,262 | — | — |
| 2005-10-11 | $11.30 | $22.03 | 1,469,383 | — | — |
| 2005-10-10 | $11.26 | $21.95 | 1,056,148 | — | — |
| 2005-10-07 | $11.47 | $22.36 | 780,812 | — | — |
| 2005-10-06 | $11.38 | $22.18 | 1,468,922 | — | — |
| 2005-10-05 | $11.53 | $22.48 | 1,711,974 | — | — |
| 2005-10-04 | $12.04 | $23.47 | 664,589 | — | — |
| 2005-10-03 | $12.25 | $23.87 | 894,728 | — | — |
| 2005-09-30 | $12.41 | $24.19 | 825,548 | — | — |
| 2005-09-29 | $12.12 | $23.62 | 1,115,182 | — | — |
| 2005-09-28 | $12.18 | $23.75 | 843,074 | — | — |
| 2005-09-27 | $12.22 | $23.81 | 1,193,586 | — | — |
| 2005-09-26 | $12.16 | $23.71 | 795,570 | — | — |
| 2005-09-23 | $12.15 | $23.69 | 659,977 | — | — |
| 2005-09-22 | $12.16 | $23.70 | 1,191,741 | — | — |
| 2005-09-21 | $12.00 | $23.39 | 1,794,068 | — | — |
| 2005-09-20 | $12.18 | $23.75 | 1,485,064 | — | — |
| 2005-09-19 | $12.45 | $24.28 | 822,781 | — | — |
| 2005-09-16 | $12.58 | $24.52 | 958,835 | — | — |
| 2005-09-15 | $12.48 | $24.34 | 954,223 | — | — |
| 2005-09-14 | $12.75 | $24.86 | 864,289 | — | — |
| 2005-09-13 | $12.77 | $24.90 | 1,241,550 | — | — |
| 2005-09-12 | $12.76 | $24.88 | 1,055,226 | — | — |
| 2005-09-09 | $12.75 | $24.85 | 885,504 | — | — |
| 2005-09-08 | $12.57 | $24.50 | 534,070 | — | — |
| 2005-09-07 | $12.54 | $24.44 | 711,632 | — | — |
| 2005-09-06 | $12.42 | $24.20 | 492,562 | — | — |
| 2005-09-02 | $12.28 | $23.95 | 746,683 | — | — |
| 2005-09-01 | $12.43 | $24.24 | 1,429,720 | — | — |
| 2005-08-31 | $12.35 | $24.08 | 618,930 | — | — |
| 2005-08-30 | $12.17 | $23.72 | 825,087 | — | — |
| 2005-08-29 | $12.16 | $23.70 | 1,678,307 | — | — |
| 2005-08-26 | $12.22 | $23.82 | 1,456,931 | — | — |
| 2005-08-25 | $12.15 | $23.68 | 1,082,898 | — | — |
| 2005-08-24 | $12.27 | $23.92 | 1,042,773 | — | — |
| 2005-08-23 | $12.36 | $24.09 | 1,403,893 | — | — |
| 2005-08-22 | $12.45 | $24.27 | 1,403,432 | — | — |
| 2005-08-19 | $12.55 | $24.46 | 1,412,194 | — | — |
| 2005-08-18 | $12.56 | $24.48 | 1,439,866 | — | — |
| 2005-08-17 | $12.70 | $24.75 | 1,368,842 | — | — |
| 2005-08-16 | $12.83 | $25.02 | 1,462,465 | — | — |
| 2005-08-15 | $12.99 | $25.33 | 939,926 | — | — |
| 2005-08-12 | $13.08 | $25.50 | 653,059 | — | — |
| 2005-08-11 | $13.25 | $25.82 | 1,366,536 | — | — |
| 2005-08-10 | $13.09 | $25.52 | 1,194,508 | — | — |
| 2005-08-09 | $13.16 | $25.66 | 617,547 | — | — |
| 2005-08-08 | $13.23 | $25.78 | 872,590 | — | — |
| 2005-08-05 | $13.16 | $25.65 | 627,693 | — | — |
| 2005-08-04 | $13.20 | $25.73 | 1,396,052 | — | — |
| 2005-08-03 | $13.51 | $26.33 | 2,935,077 | — | — |
| 2005-08-02 | $13.28 | $25.89 | 1,545,020 | — | — |
| 2005-08-01 | $13.19 | $25.71 | 1,336,558 | — | — |
| 2005-07-29 | $13.11 | $25.56 | 915,482 | — | — |
| 2005-07-28 | $13.20 | $25.74 | 1,554,705 | — | — |
| 2005-07-27 | $13.00 | $25.34 | 1,328,717 | — | — |
| 2005-07-26 | $13.04 | $25.43 | 2,983,503 | — | — |
| 2005-07-25 | $13.49 | $26.30 | 1,534,874 | — | — |
| 2005-07-22 | $13.57 | $26.46 | 751,756 | — | — |
| 2005-07-21 | $13.52 | $26.36 | 951,456 | — | — |
| 2005-07-20 | $13.54 | $26.39 | 1,022,019 | — | — |
| 2005-07-19 | $13.42 | $26.15 | 971,748 | — | — |
| 2005-07-18 | $13.23 | $25.78 | 1,102,729 | — | — |
| 2005-07-15 | $13.13 | $25.59 | 274,414 | — | — |
| 2005-07-14 | $13.13 | $25.60 | 924,706 | — | — |
| 2005-07-13 | $13.02 | $25.38 | 562,664 | — | — |
| 2005-07-12 | $13.14 | $25.61 | 890,577 | — | — |
| 2005-07-11 | $13.12 | $25.57 | 1,600,364 | — | — |
| 2005-07-08 | $12.76 | $24.87 | 1,113,798 | — | — |
| 2005-07-07 | $12.39 | $24.15 | 535,453 | — | — |
| 2005-07-06 | $12.39 | $24.16 | 1,450,474 | — | — |
| 2005-07-05 | $12.33 | $24.03 | 1,824,507 | — | — |
| 2005-07-01 | $12.28 | $23.95 | 1,289,054 | — | — |
| 2005-06-30 | $12.17 | $23.73 | 894,267 | — | — |
| 2005-06-29 | $12.33 | $24.04 | 1,254,003 | — | — |
| 2005-06-28 | $12.29 | $23.97 | 1,230,943 | — | — |
| 2005-06-27 | $12.14 | $23.67 | 2,271,410 | — | — |
| 2005-06-24 | $11.99 | $23.37 | 6,012,203 | — | — |
| 2005-06-23 | $11.99 | $23.38 | 1,658,936 | — | — |
| 2005-06-22 | $12.16 | $23.71 | 1,336,558 | — | — |
| 2005-06-21 | $12.18 | $23.74 | 1,456,931 | — | — |
| 2005-06-20 | $12.35 | $24.07 | 1,267,839 | — | — |
| 2005-06-17 | $12.45 | $24.27 | 1,595,291 | — | — |
| 2005-06-16 | $12.56 | $24.48 | 1,157,151 | — | — |
| 2005-06-15 | $12.60 | $24.57 | 858,293 | — | — |
| 2005-06-14 | $12.44 | $24.25 | 772,971 | — | — |
| 2005-06-13 | $12.30 | $23.98 | 942,693 | — | — |
| 2005-06-10 | $12.14 | $23.67 | 600,482 | — | — |
| 2005-06-09 | $12.09 | $23.56 | 896,112 | — | — |
| 2005-06-08 | $11.94 | $23.28 | 751,295 | — | — |
| 2005-06-07 | $12.13 | $23.65 | 881,814 | — | — |
| 2005-06-06 | $12.18 | $23.75 | 790,036 | — | — |
| 2005-06-03 | $12.22 | $23.83 | 1,131,324 | — | — |
| 2005-06-02 | $12.22 | $23.83 | 1,029,860 | — | — |
| 2005-06-01 | $12.40 | $24.17 | 1,501,206 | — | — |
| 2005-05-31 | $12.02 | $23.44 | 1,024,325 | — | — |
| 2005-05-27 | $12.14 | $23.67 | 580,651 | — | — |
| 2005-05-26 | $12.06 | $23.50 | 633,689 | — | — |
| 2005-05-25 | $11.85 | $23.09 | 803,872 | — | — |
| 2005-05-24 | $12.13 | $23.65 | 826,470 | — | — |
| 2005-05-23 | $12.07 | $23.52 | 688,110 | — | — |
| 2005-05-20 | $11.96 | $23.32 | 901,185 | — | — |
| 2005-05-19 | $12.01 | $23.42 | 933,008 | — | — |
| 2005-05-18 | $11.99 | $23.38 | 1,886,308 | — | — |
| 2005-05-17 | $11.73 | $22.87 | 1,556,089 | — | — |
| 2005-05-16 | $11.42 | $22.26 | 1,411,272 | — | — |
| 2005-05-13 | $11.12 | $21.68 | 1,455,547 | — | — |
| 2005-05-12 | $11.27 | $21.98 | 1,692,143 | — | — |
| 2005-05-11 | $11.66 | $22.73 | 1,652,018 | — | — |
| 2005-05-10 | $11.50 | $22.42 | 1,975,320 | — | — |
| 2005-05-09 | $11.60 | $22.61 | 1,539,024 | — | — |
| 2005-05-06 | $11.29 | $22.02 | 649,370 | — | — |
| 2005-05-05 | $11.29 | $22.00 | 1,134,091 | — | — |
| 2005-05-04 | $11.26 | $21.95 | 1,837,882 | — | — |
| 2005-05-03 | $10.99 | $21.43 | 3,242,697 | — | — |
| 2005-05-02 | $10.72 | $20.89 | 1,328,256 | — | — |
| 2005-04-29 | $10.62 | $20.71 | 1,670,466 | — | — |
| 2005-04-28 | $10.34 | $20.16 | 1,327,334 | — | — |
| 2005-04-27 | $10.46 | $20.40 | 1,805,137 | — | — |
| 2005-04-26 | $10.61 | $20.69 | 995,270 | — | — |
| 2005-04-25 | $10.78 | $21.03 | 736,075 | — | — |
| 2005-04-22 | $10.61 | $20.69 | 982,817 | — | — |
| 2005-04-21 | $10.83 | $21.12 | 929,318 | — | — |
| 2005-04-20 | $10.62 | $20.71 | 1,339,786 | — | — |
| 2005-04-19 | $10.71 | $20.88 | 1,152,539 | — | — |
| 2005-04-18 | $10.52 | $20.50 | 1,120,255 | — | — |
| 2005-04-15 | $10.44 | $20.35 | 2,062,025 | — | — |
| 2005-04-14 | $10.68 | $20.81 | 1,781,154 | — | — |
| 2005-04-13 | $10.88 | $21.20 | 1,075,980 | — | — |
| 2005-04-12 | $11.38 | $22.19 | 1,277,063 | — | — |
| 2005-04-11 | $11.23 | $21.89 | 1,106,419 | — | — |
| 2005-04-08 | $11.29 | $22.01 | 1,041,390 | — | — |
| 2005-04-07 | $11.60 | $22.61 | 498,557 | — | — |
| 2005-04-06 | $11.56 | $22.53 | 747,144 | — | — |
| 2005-04-05 | $11.72 | $22.86 | 1,343,014 | — | — |
| 2005-04-04 | $11.60 | $22.61 | 1,511,814 | — | — |
| 2005-04-01 | $11.52 | $22.46 | 1,678,768 | — | — |
| 2005-03-31 | $11.59 | $22.59 | 1,471,228 | — | — |
| 2005-03-30 | $11.57 | $22.55 | 1,485,525 | — | — |
| 2005-03-29 | $11.45 | $22.32 | 2,196,696 | — | — |
| 2005-03-28 | $11.74 | $22.89 | 3,223,327 | — | — |
| 2005-03-24 | $12.13 | $23.64 | 7,928,950 | — | — |
| 2005-03-23 | $10.79 | $21.03 | 1,121,177 | — | — |
| 2005-03-22 | $11.10 | $21.63 | 1,023,403 | — | — |
| 2005-03-21 | $11.10 | $21.64 | 471,808 | — | — |
| 2005-03-18 | $11.16 | $21.75 | 1,716,586 | — | — |
| 2005-03-17 | $11.19 | $21.81 | 808,945 | — | — |
| 2005-03-16 | $11.00 | $21.44 | 1,907,984 | — | — |
| 2005-03-15 | $11.27 | $21.98 | 1,079,669 | — | — |
| 2005-03-14 | $11.24 | $21.90 | 703,791 | — | — |
| 2005-03-11 | $11.24 | $21.92 | 897,956 | — | — |
| 2005-03-10 | $11.18 | $21.80 | 1,599,442 | — | — |
| 2005-03-09 | $11.23 | $21.90 | 943,154 | — | — |
| 2005-03-08 | $11.11 | $21.67 | 771,588 | — | — |
| 2005-03-07 | $11.18 | $21.80 | 791,419 | — | — |
| 2005-03-04 | $11.26 | $21.95 | 1,086,126 | — | — |
| 2005-03-03 | $10.99 | $21.42 | 1,140,086 | — | — |
| 2005-03-02 | $10.97 | $21.38 | 1,285,826 | — | — |
| 2005-03-01 | $11.18 | $21.80 | 2,603,474 | — | — |
| 2005-02-28 | $10.70 | $20.86 | 1,151,155 | — | — |
| 2005-02-25 | $10.87 | $21.20 | 1,204,654 | — | — |
| 2005-02-24 | $10.66 | $20.78 | 1,208,805 | — | — |
| 2005-02-23 | $10.46 | $20.40 | 688,110 | — | — |
| 2005-02-22 | $10.34 | $20.16 | 1,232,326 | — | — |
| 2005-02-18 | $10.47 | $20.42 | 644,296 | — | — |
| 2005-02-17 | $10.42 | $20.31 | 1,164,069 | — | — |
| 2005-02-16 | $10.54 | $20.55 | 930,240 | — | — |
| 2005-02-15 | $10.46 | $20.40 | 989,274 | — | — |
| 2005-02-14 | $10.39 | $20.25 | 1,150,233 | — | — |
| 2005-02-11 | $10.14 | $19.76 | 1,041,390 | — | — |
| 2005-02-10 | $9.94 | $19.38 | 2,625,150 | — | — |
| 2005-02-09 | $10.11 | $19.70 | 1,016,946 | — | — |
| 2005-02-08 | $10.33 | $20.13 | 514,238 | — | — |
| 2005-02-07 | $10.36 | $20.19 | 706,097 | — | — |
| 2005-02-04 | $10.41 | $20.29 | 796,031 | — | — |
| 2005-02-03 | $10.24 | $19.96 | 1,523,344 | — | — |
| 2005-02-02 | $10.47 | $20.41 | 1,067,217 | — | — |
| 2005-02-01 | $10.42 | $20.31 | 1,287,209 | — | — |
| 2005-01-31 | $10.23 | $19.95 | 1,876,623 | — | — |
| 2005-01-28 | $10.06 | $19.61 | 2,765,816 | — | — |
| 2005-01-27 | $9.58 | $18.67 | 948,227 | — | — |
| 2005-01-26 | $9.63 | $18.78 | 720,856 | — | — |
| 2005-01-25 | $9.44 | $18.41 | 916,866 | — | — |
| 2005-01-24 | $9.41 | $18.35 | 1,254,464 | — | — |
| 2005-01-21 | $9.64 | $18.80 | 758,213 | — | — |
| 2005-01-20 | $9.70 | $18.91 | 1,124,867 | — | — |
| 2005-01-19 | $9.81 | $19.12 | 848,147 | — | — |
| 2005-01-18 | $9.90 | $19.29 | 846,302 | — | — |
| 2005-01-14 | $9.78 | $19.06 | 769,743 | — | — |
| 2005-01-13 | $9.67 | $18.85 | 1,307,502 | — | — |
| 2005-01-12 | $9.67 | $18.86 | 1,731,345 | — | — |
| 2005-01-11 | $9.63 | $18.77 | 866,595 | — | — |
| 2005-01-10 | $9.71 | $18.93 | 884,120 | — | — |
| 2005-01-07 | $9.75 | $19.01 | 893,344 | — | — |
| 2005-01-06 | $9.79 | $19.08 | 914,098 | — | — |
| 2005-01-05 | $9.63 | $18.77 | 1,396,052 | — | — |
| 2005-01-04 | $9.83 | $19.17 | 1,185,284 | — | — |
| 2005-01-03 | $10.29 | $20.06 | 813,096 | — | — |