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 | $15.19 | $26.08 | 903,839 | — | — |
| 2005-12-29 | $15.32 | $26.32 | 1,036,657 | — | — |
| 2005-12-28 | $15.03 | $25.82 | 1,096,565 | — | — |
| 2005-12-27 | $14.71 | $25.27 | 1,026,324 | — | — |
| 2005-12-23 | $14.74 | $25.32 | 1,016,223 | — | — |
| 2005-12-22 | $14.73 | $25.30 | 1,668,938 | — | — |
| 2005-12-21 | $14.33 | $24.62 | 1,715,958 | — | — |
| 2005-12-20 | $14.00 | $24.04 | 2,241,427 | — | — |
| 2005-12-19 | $14.50 | $24.92 | 2,348,471 | — | — |
| 2005-12-16 | $14.34 | $24.63 | 2,425,213 | — | — |
| 2005-12-15 | $14.11 | $24.24 | 2,308,649 | — | — |
| 2005-12-14 | $14.09 | $24.21 | 2,657,065 | — | — |
| 2005-12-13 | $14.49 | $24.89 | 2,308,997 | — | — |
| 2005-12-12 | $14.57 | $25.03 | 5,068,926 | — | — |
| 2005-12-09 | $14.32 | $24.60 | 3,633,117 | — | — |
| 2005-12-08 | $14.42 | $24.77 | 2,617,358 | — | — |
| 2005-12-07 | $14.02 | $24.09 | 4,345,623 | — | — |
| 2005-12-06 | $13.45 | $23.11 | 2,048,352 | — | — |
| 2005-12-05 | $13.14 | $22.58 | 1,606,708 | — | — |
| 2005-12-02 | $13.25 | $22.76 | 2,604,007 | — | — |
| 2005-12-01 | $13.45 | $23.11 | 2,105,706 | — | — |
| 2005-11-30 | $12.88 | $22.12 | 1,637,358 | — | — |
| 2005-11-29 | $13.43 | $23.07 | 1,725,943 | — | — |
| 2005-11-28 | $13.59 | $23.35 | 1,523,232 | — | — |
| 2005-11-25 | $13.70 | $23.52 | 1,047,106 | — | — |
| 2005-11-23 | $13.19 | $22.65 | 2,214,375 | — | — |
| 2005-11-22 | $13.92 | $23.91 | 2,751,222 | — | — |
| 2005-11-21 | $13.76 | $23.63 | 2,251,179 | — | — |
| 2005-11-18 | $13.34 | $22.92 | 2,047,307 | — | — |
| 2005-11-17 | $13.19 | $22.65 | 5,136,148 | — | — |
| 2005-11-16 | $12.87 | $22.10 | 7,902,927 | — | — |
| 2005-11-15 | $11.61 | $19.94 | 6,044,398 | — | — |
| 2005-11-14 | $12.53 | $21.53 | 1,507,210 | — | — |
| 2005-11-11 | $12.77 | $21.94 | 2,345,917 | — | — |
| 2005-11-10 | $12.18 | $20.92 | 1,786,779 | — | — |
| 2005-11-09 | $12.20 | $20.97 | 1,771,338 | — | — |
| 2005-11-08 | $11.60 | $19.93 | 679,649 | — | — |
| 2005-11-07 | $11.54 | $19.83 | 1,489,331 | — | — |
| 2005-11-04 | $11.47 | $19.71 | 655,152 | — | — |
| 2005-11-03 | $11.51 | $19.77 | 800,742 | — | — |
| 2005-11-02 | $11.73 | $20.15 | 987,663 | — | — |
| 2005-11-01 | $11.31 | $19.43 | 1,161,581 | — | — |
| 2005-10-31 | $11.37 | $19.53 | 875,975 | — | — |
| 2005-10-28 | $11.55 | $19.84 | 1,112,354 | — | — |
| 2005-10-27 | $11.55 | $19.84 | 1,157,053 | — | — |
| 2005-10-26 | $11.54 | $19.83 | 1,702,142 | — | — |
| 2005-10-25 | $11.75 | $20.18 | 2,670,068 | — | — |
| 2005-10-24 | $11.71 | $20.12 | 2,218,903 | — | — |
| 2005-10-21 | $11.60 | $19.93 | 2,028,151 | — | — |
| 2005-10-20 | $11.24 | $19.31 | 1,697,846 | — | — |
| 2005-10-19 | $11.59 | $19.91 | 1,761,353 | — | — |
| 2005-10-18 | $12.02 | $20.65 | 1,553,882 | — | — |
| 2005-10-17 | $12.25 | $21.04 | 1,386,931 | — | — |
| 2005-10-14 | $11.73 | $20.15 | 953,065 | — | — |
| 2005-10-13 | $11.78 | $20.24 | 1,806,052 | — | — |
| 2005-10-12 | $12.14 | $20.86 | 2,353,115 | — | — |
| 2005-10-11 | $12.48 | $21.44 | 1,186,310 | — | — |
| 2005-10-10 | $12.76 | $21.91 | 1,564,448 | — | — |
| 2005-10-07 | $12.73 | $21.87 | 1,478,185 | — | — |
| 2005-10-06 | $12.49 | $21.45 | 1,793,165 | — | — |
| 2005-10-05 | $11.89 | $20.42 | 1,444,284 | — | — |
| 2005-10-04 | $12.29 | $21.11 | 1,314,716 | — | — |
| 2005-10-03 | $12.49 | $21.45 | 1,071,951 | — | — |
| 2005-09-30 | $12.52 | $21.50 | 2,683,303 | — | — |
| 2005-09-29 | $12.63 | $21.69 | 3,332,418 | — | — |
| 2005-09-28 | $12.04 | $20.68 | 1,408,061 | — | — |
| 2005-09-27 | $11.72 | $20.14 | 2,969,258 | — | — |
| 2005-09-26 | $12.07 | $20.73 | 2,385,391 | — | — |
| 2005-09-23 | $11.53 | $19.81 | 2,376,915 | — | — |
| 2005-09-22 | $11.81 | $20.28 | 2,477,226 | — | — |
| 2005-09-21 | $12.15 | $20.88 | 3,883,081 | — | — |
| 2005-09-20 | $11.65 | $20.00 | 3,307,805 | — | — |
| 2005-09-19 | $11.85 | $20.36 | 7,381,290 | — | — |
| 2005-09-16 | $11.59 | $19.91 | 7,371,770 | — | — |
| 2005-09-15 | $10.94 | $18.79 | 4,655,494 | — | — |
| 2005-09-14 | $10.68 | $18.35 | 2,033,375 | — | — |
| 2005-09-13 | $9.97 | $17.13 | 932,980 | — | — |
| 2005-09-12 | $10.22 | $17.55 | 1,333,757 | — | — |
| 2005-09-09 | $10.17 | $17.47 | 1,395,174 | — | — |
| 2005-09-08 | $10.03 | $17.24 | 1,027,601 | — | — |
| 2005-09-07 | $9.98 | $17.15 | 367,457 | — | — |
| 2005-09-06 | $9.98 | $17.15 | 585,376 | — | — |
| 2005-09-02 | $10.03 | $17.22 | 911,269 | — | — |
| 2005-09-01 | $9.98 | $17.15 | 1,163,090 | — | — |
| 2005-08-31 | $9.87 | $16.96 | 1,603,689 | — | — |
| 2005-08-30 | $9.38 | $16.11 | 1,173,307 | — | — |
| 2005-08-29 | $9.52 | $16.35 | 1,202,912 | — | — |
| 2005-08-26 | $9.38 | $16.11 | 2,012,129 | — | — |
| 2005-08-25 | $9.43 | $16.20 | 1,204,538 | — | — |
| 2005-08-24 | $9.43 | $16.20 | 2,869,876 | — | — |
| 2005-08-23 | $9.60 | $16.39 | 1,037,702 | — | — |
| 2005-08-22 | $9.54 | $16.30 | 991,494 | — | — |
| 2005-08-19 | $9.61 | $16.42 | 1,030,504 | — | — |
| 2005-08-18 | $9.55 | $16.32 | 1,599,045 | — | — |
| 2005-08-17 | $9.70 | $16.57 | 2,342,318 | — | — |
| 2005-08-16 | $10.05 | $17.17 | 1,808,374 | — | — |
| 2005-08-15 | $10.03 | $17.13 | 2,755,634 | — | — |
| 2005-08-12 | $10.06 | $17.19 | 2,347,658 | — | — |
| 2005-08-11 | $9.82 | $16.77 | 2,974,366 | — | — |
| 2005-08-10 | $9.39 | $16.04 | 1,467,040 | — | — |
| 2005-08-09 | $9.30 | $15.89 | 2,268,130 | — | — |
| 2005-08-08 | $9.41 | $16.08 | 1,206,627 | — | — |
| 2005-08-05 | $9.55 | $16.32 | 1,752,994 | — | — |
| 2005-08-04 | $9.67 | $16.52 | 2,999,095 | — | — |
| 2005-08-03 | $9.60 | $16.41 | 3,354,593 | — | — |
| 2005-08-02 | $9.31 | $15.90 | 949,001 | — | — |
| 2005-08-01 | $9.23 | $15.77 | 613,124 | — | — |
| 2005-07-29 | $9.29 | $15.88 | 1,077,524 | — | — |
| 2005-07-28 | $9.24 | $15.79 | 1,239,600 | — | — |
| 2005-07-27 | $9.24 | $15.79 | 1,029,110 | — | — |
| 2005-07-26 | $9.21 | $15.73 | 726,438 | — | — |
| 2005-07-25 | $9.25 | $15.80 | 885,843 | — | — |
| 2005-07-22 | $9.43 | $16.11 | 1,072,067 | — | — |
| 2005-07-21 | $9.47 | $16.18 | 2,761,555 | — | — |
| 2005-07-20 | $9.45 | $16.14 | 1,034,799 | — | — |
| 2005-07-19 | $9.38 | $16.02 | 995,674 | — | — |
| 2005-07-18 | $9.46 | $16.16 | 1,144,282 | — | — |
| 2005-07-15 | $9.40 | $16.05 | 1,850,518 | — | — |
| 2005-07-14 | $9.60 | $16.41 | 1,092,153 | — | — |
| 2005-07-13 | $9.93 | $16.96 | 1,752,181 | — | — |
| 2005-07-12 | $10.00 | $17.08 | 1,220,792 | — | — |
| 2005-07-11 | $10.03 | $17.14 | 1,884,303 | — | — |
| 2005-07-08 | $9.75 | $16.66 | 549,385 | — | — |
| 2005-07-07 | $9.75 | $16.66 | 903,374 | — | — |
| 2005-07-06 | $9.72 | $16.61 | 1,229,267 | — | — |
| 2005-07-05 | $9.65 | $16.48 | 1,577,915 | — | — |
| 2005-07-01 | $9.83 | $16.79 | 1,801,408 | — | — |
| 2005-06-30 | $9.78 | $16.70 | 2,248,393 | — | — |
| 2005-06-29 | $9.73 | $16.63 | 3,918,839 | — | — |
| 2005-06-28 | $9.17 | $15.67 | 693,814 | — | — |
| 2005-06-27 | $9.33 | $15.93 | 755,695 | — | — |
| 2005-06-24 | $9.45 | $16.14 | 3,206,218 | — | — |
| 2005-06-23 | $9.22 | $15.76 | 2,454,935 | — | — |
| 2005-06-22 | $9.10 | $15.55 | 943,080 | — | — |
| 2005-06-21 | $9.19 | $15.70 | 2,301,218 | — | — |
| 2005-06-20 | $9.22 | $15.74 | 2,230,281 | — | — |
| 2005-06-17 | $9.47 | $16.17 | 2,523,201 | — | — |
| 2005-06-16 | $9.39 | $16.04 | 2,856,641 | — | — |
| 2005-06-15 | $9.13 | $15.60 | 2,418,944 | — | — |
| 2005-06-14 | $9.13 | $15.60 | 782,166 | — | — |
| 2005-06-13 | $9.22 | $15.74 | 3,610,826 | — | — |
| 2005-06-10 | $9.17 | $15.67 | 3,704,867 | — | — |
| 2005-06-09 | $8.81 | $15.05 | 1,844,945 | — | — |
| 2005-06-08 | $8.79 | $15.01 | 1,919,946 | — | — |
| 2005-06-07 | $8.83 | $15.08 | 2,854,086 | — | — |
| 2005-06-06 | $9.13 | $15.60 | 1,597,072 | — | — |
| 2005-06-03 | $9.23 | $15.77 | 2,134,499 | — | — |
| 2005-06-02 | $9.42 | $16.10 | 4,219,887 | — | — |
| 2005-06-01 | $9.84 | $16.80 | 3,249,523 | — | — |
| 2005-05-31 | $9.47 | $16.17 | 3,212,487 | — | — |
| 2005-05-27 | $9.47 | $16.17 | 1,455,546 | — | — |
| 2005-05-26 | $9.14 | $15.61 | 1,793,629 | — | — |
| 2005-05-25 | $9.10 | $15.54 | 2,333,958 | — | — |
| 2005-05-24 | $9.03 | $15.42 | 1,558,991 | — | — |
| 2005-05-23 | $8.58 | $14.65 | 1,821,957 | — | — |
| 2005-05-20 | $8.40 | $14.35 | 1,463,208 | — | — |
| 2005-05-19 | $8.55 | $14.61 | 880,386 | — | — |
| 2005-05-18 | $8.76 | $14.96 | 2,625,718 | — | — |
| 2005-05-17 | $8.48 | $14.48 | 1,201,751 | — | — |
| 2005-05-16 | $8.28 | $14.14 | 938,436 | — | — |
| 2005-05-13 | $8.24 | $14.08 | 1,234,375 | — | — |
| 2005-05-12 | $8.24 | $14.08 | 1,866,424 | — | — |
| 2005-05-11 | $8.47 | $14.46 | 1,227,990 | — | — |
| 2005-05-10 | $8.44 | $14.42 | 1,799,666 | — | — |
| 2005-05-09 | $8.73 | $14.90 | 1,652,219 | — | — |
| 2005-05-06 | $8.51 | $14.54 | 1,501,405 | — | — |
| 2005-05-05 | $8.45 | $14.43 | 1,345,599 | — | — |
| 2005-05-04 | $8.54 | $14.60 | 1,532,752 | — | — |
| 2005-05-03 | $8.51 | $14.54 | 1,103,066 | — | — |
| 2005-05-02 | $8.66 | $14.80 | 750,935 | — | — |
| 2005-04-29 | $8.57 | $14.64 | 1,472,496 | — | — |
| 2005-04-28 | $8.57 | $14.64 | 2,357,643 | — | — |
| 2005-04-27 | $8.61 | $14.71 | 2,475,484 | — | — |
| 2005-04-26 | $8.54 | $14.60 | 3,265,313 | — | — |
| 2005-04-25 | $8.91 | $15.21 | 1,506,746 | — | — |
| 2005-04-22 | $9.15 | $15.63 | 1,150,783 | — | — |
| 2005-04-21 | $9.50 | $16.23 | 888,397 | — | — |
| 2005-04-20 | $9.53 | $16.29 | 588,975 | — | — |
| 2005-04-19 | $9.67 | $16.52 | 1,089,715 | — | — |
| 2005-04-18 | $9.22 | $15.76 | 1,393,432 | — | — |
| 2005-04-15 | $8.96 | $15.30 | 1,961,045 | — | — |
| 2005-04-14 | $9.13 | $15.60 | 1,661,275 | — | — |
| 2005-04-13 | $9.14 | $15.61 | 1,507,094 | — | — |
| 2005-04-12 | $9.65 | $16.48 | 859,721 | — | — |
| 2005-04-11 | $9.77 | $16.68 | 442,922 | — | — |
| 2005-04-08 | $9.81 | $16.76 | 486,923 | — | — |
| 2005-04-07 | $9.62 | $16.43 | 440,716 | — | — |
| 2005-04-06 | $9.84 | $16.80 | 914,288 | — | — |
| 2005-04-05 | $9.84 | $16.80 | 955,503 | — | — |
| 2005-04-04 | $9.72 | $16.60 | 1,003,568 | — | — |
| 2005-04-01 | $9.91 | $16.92 | 1,443,820 | — | — |
| 2005-03-31 | $9.90 | $16.91 | 1,037,586 | — | — |
| 2005-03-30 | $9.94 | $16.98 | 1,331,435 | — | — |
| 2005-03-29 | $9.88 | $16.88 | 922,182 | — | — |
| 2005-03-28 | $10.00 | $17.08 | 892,112 | — | — |
| 2005-03-24 | $10.16 | $17.36 | 2,062,749 | — | — |
| 2005-03-23 | $10.48 | $17.91 | 1,494,671 | — | — |
| 2005-03-22 | $10.64 | $18.17 | 565,059 | — | — |
| 2005-03-21 | $10.71 | $18.29 | 716,569 | — | — |
| 2005-03-18 | $11.16 | $19.07 | 1,153,570 | — | — |
| 2005-03-17 | $11.37 | $19.42 | 1,451,482 | — | — |
| 2005-03-16 | $11.28 | $19.27 | 2,312,480 | — | — |
| 2005-03-15 | $10.79 | $18.44 | 1,780,626 | — | — |
| 2005-03-14 | $10.90 | $18.61 | 1,952,686 | — | — |
| 2005-03-11 | $10.96 | $18.73 | 1,110,613 | — | — |
| 2005-03-10 | $10.98 | $18.76 | 689,866 | — | — |
| 2005-03-09 | $10.95 | $18.70 | 1,246,798 | — | — |
| 2005-03-08 | $10.77 | $18.39 | 1,233,679 | — | — |
| 2005-03-07 | $10.26 | $17.52 | 676,399 | — | — |
| 2005-03-04 | $10.34 | $17.67 | 1,126,867 | — | — |
| 2005-03-03 | $10.28 | $17.55 | 615,911 | — | — |
| 2005-03-02 | $10.41 | $17.79 | 1,266,071 | — | — |
| 2005-03-01 | $10.22 | $17.46 | 1,307,750 | — | — |
| 2005-02-28 | $10.40 | $17.77 | 1,518,356 | — | — |
| 2005-02-25 | $10.47 | $17.88 | 3,714,736 | — | — |
| 2005-02-24 | $10.20 | $17.42 | 1,265,722 | — | — |
| 2005-02-23 | $10.34 | $17.66 | 1,078,685 | — | — |
| 2005-02-22 | $10.32 | $17.55 | 1,624,355 | — | — |
| 2005-02-18 | $10.05 | $17.10 | 1,462,280 | — | — |
| 2005-02-17 | $10.12 | $17.21 | 1,286,272 | — | — |
| 2005-02-16 | $9.78 | $16.63 | 1,303,106 | — | — |
| 2005-02-15 | $10.04 | $17.08 | 965,604 | — | — |
| 2005-02-14 | $10.16 | $17.29 | 1,007,748 | — | — |
| 2005-02-11 | $10.22 | $17.39 | 2,641,972 | — | — |
| 2005-02-10 | $9.95 | $16.92 | 2,026,061 | — | — |
| 2005-02-09 | $9.51 | $16.17 | 1,595,446 | — | — |
| 2005-02-08 | $9.36 | $15.93 | 754,650 | — | — |
| 2005-02-07 | $9.39 | $15.97 | 1,418,858 | — | — |
| 2005-02-04 | $9.70 | $16.50 | 898,266 | — | — |
| 2005-02-03 | $9.66 | $16.44 | 1,023,538 | — | — |
| 2005-02-02 | $9.78 | $16.64 | 1,599,161 | — | — |
| 2005-02-01 | $9.91 | $16.85 | 885,146 | — | — |
| 2005-01-31 | $9.75 | $16.58 | 491,335 | — | — |
| 2005-01-28 | $9.68 | $16.47 | 688,241 | — | — |
| 2005-01-27 | $9.77 | $16.61 | 1,027,485 | — | — |
| 2005-01-26 | $9.72 | $16.54 | 1,699,820 | — | — |
| 2005-01-25 | $9.78 | $16.63 | 1,209,994 | — | — |
| 2005-01-24 | $10.20 | $17.35 | 892,112 | — | — |
| 2005-01-21 | $10.42 | $17.73 | 1,213,942 | — | — |
| 2005-01-20 | $10.32 | $17.55 | 789,132 | — | — |
| 2005-01-19 | $10.13 | $17.23 | 1,201,983 | — | — |
| 2005-01-18 | $10.10 | $17.19 | 2,040,806 | — | — |
| 2005-01-14 | $10.49 | $17.84 | 740,138 | — | — |
| 2005-01-13 | $10.62 | $18.06 | 853,567 | — | — |
| 2005-01-12 | $10.81 | $18.39 | 662,699 | — | — |
| 2005-01-11 | $10.88 | $18.50 | 1,612,397 | — | — |
| 2005-01-10 | $10.94 | $18.61 | 1,156,937 | — | — |
| 2005-01-07 | $10.96 | $18.64 | 2,951,262 | — | — |
| 2005-01-06 | $10.86 | $18.47 | 1,559,571 | — | — |
| 2005-01-05 | $10.55 | $17.95 | 974,195 | — | — |
| 2005-01-04 | $10.37 | $17.64 | 1,009,606 | — | — |
| 2005-01-03 | $10.43 | $17.74 | 931,238 | — | — |