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 | $12.16 | $21.11 | 466,500 | — | — |
| 2005-12-29 | $12.36 | $21.46 | 603,000 | — | — |
| 2005-12-28 | $12.31 | $21.36 | 406,500 | — | — |
| 2005-12-27 | $12.07 | $20.96 | 539,700 | — | — |
| 2005-12-23 | $12.32 | $21.39 | 263,400 | — | — |
| 2005-12-22 | $12.32 | $21.39 | 569,100 | — | — |
| 2005-12-21 | $12.20 | $21.18 | 589,200 | — | — |
| 2005-12-20 | $12.28 | $21.31 | 327,300 | — | — |
| 2005-12-19 | $12.24 | $21.24 | 644,100 | — | — |
| 2005-12-16 | $12.48 | $21.66 | 600,300 | — | — |
| 2005-12-15 | $12.47 | $21.64 | 496,200 | — | — |
| 2005-12-14 | $12.46 | $21.63 | 428,700 | — | — |
| 2005-12-13 | $12.52 | $21.73 | 672,000 | — | — |
| 2005-12-12 | $12.50 | $21.70 | 945,900 | — | — |
| 2005-12-09 | $12.32 | $21.39 | 536,700 | — | — |
| 2005-12-08 | $12.34 | $21.43 | 426,600 | — | — |
| 2005-12-07 | $12.44 | $21.59 | 961,200 | — | — |
| 2005-12-06 | $12.42 | $21.57 | 648,300 | — | — |
| 2005-12-05 | $12.48 | $21.66 | 1,368,300 | — | — |
| 2005-12-02 | $12.49 | $21.68 | 797,100 | — | — |
| 2005-12-01 | $12.39 | $21.51 | 1,432,200 | — | — |
| 2005-11-30 | $12.13 | $21.05 | 1,231,800 | — | — |
| 2005-11-29 | $12.13 | $21.06 | 1,130,400 | — | — |
| 2005-11-28 | $12.23 | $21.23 | 1,051,200 | — | — |
| 2005-11-25 | $12.37 | $21.48 | 251,400 | — | — |
| 2005-11-23 | $12.44 | $21.59 | 860,700 | — | — |
| 2005-11-22 | $12.30 | $21.35 | 1,121,400 | — | — |
| 2005-11-21 | $12.28 | $21.31 | 956,700 | — | — |
| 2005-11-18 | $12.16 | $21.11 | 1,532,400 | — | — |
| 2005-11-17 | $12.00 | $20.83 | 1,278,600 | — | — |
| 2005-11-16 | $11.83 | $20.54 | 688,200 | — | — |
| 2005-11-15 | $11.75 | $20.40 | 2,389,500 | — | — |
| 2005-11-14 | $11.87 | $20.61 | 1,539,000 | — | — |
| 2005-11-11 | $11.82 | $20.51 | 914,400 | — | — |
| 2005-11-10 | $11.67 | $20.25 | 1,278,000 | — | — |
| 2005-11-09 | $11.51 | $19.97 | 1,245,900 | — | — |
| 2005-11-08 | $11.29 | $19.59 | 1,229,700 | — | — |
| 2005-11-07 | $11.36 | $19.71 | 1,259,700 | — | — |
| 2005-11-04 | $11.23 | $19.49 | 834,000 | — | — |
| 2005-11-03 | $11.33 | $19.66 | 1,340,400 | — | — |
| 2005-11-02 | $11.30 | $19.62 | 1,545,600 | — | — |
| 2005-11-01 | $11.30 | $19.62 | 1,588,500 | — | — |
| 2005-10-31 | $11.42 | $19.83 | 2,928,600 | — | — |
| 2005-10-28 | $11.02 | $19.13 | 1,869,000 | — | — |
| 2005-10-27 | $10.68 | $18.55 | 1,767,600 | — | — |
| 2005-10-26 | $10.73 | $18.62 | 2,874,900 | — | — |
| 2005-10-25 | $10.74 | $18.64 | 2,801,700 | — | — |
| 2005-10-24 | $10.78 | $18.72 | 7,293,300 | — | — |
| 2005-10-21 | $11.87 | $20.61 | 1,265,700 | — | — |
| 2005-10-20 | $11.58 | $20.10 | 1,091,400 | — | — |
| 2005-10-19 | $11.88 | $20.62 | 948,600 | — | — |
| 2005-10-18 | $11.76 | $20.41 | 3,575,100 | — | — |
| 2005-10-17 | $11.09 | $19.26 | 648,300 | — | — |
| 2005-10-14 | $11.14 | $19.34 | 545,100 | — | — |
| 2005-10-13 | $11.02 | $19.12 | 798,000 | — | — |
| 2005-10-12 | $11.05 | $19.11 | 1,347,300 | — | — |
| 2005-10-11 | $11.01 | $19.04 | 1,349,700 | — | — |
| 2005-10-10 | $11.05 | $19.11 | 759,300 | — | — |
| 2005-10-07 | $11.04 | $19.09 | 1,516,500 | — | — |
| 2005-10-06 | $11.12 | $19.23 | 1,549,500 | — | — |
| 2005-10-05 | $11.45 | $19.79 | 1,185,300 | — | — |
| 2005-10-04 | $11.63 | $20.12 | 1,139,700 | — | — |
| 2005-10-03 | $11.53 | $19.93 | 644,400 | — | — |
| 2005-09-30 | $11.43 | $19.76 | 1,361,700 | — | — |
| 2005-09-29 | $11.32 | $19.57 | 818,400 | — | — |
| 2005-09-28 | $11.33 | $19.59 | 816,600 | — | — |
| 2005-09-27 | $11.37 | $19.66 | 1,445,700 | — | — |
| 2005-09-26 | $11.55 | $19.98 | 634,800 | — | — |
| 2005-09-23 | $11.71 | $20.25 | 447,000 | — | — |
| 2005-09-22 | $11.56 | $19.98 | 601,200 | — | — |
| 2005-09-21 | $11.62 | $20.09 | 838,500 | — | — |
| 2005-09-20 | $11.72 | $20.26 | 673,800 | — | — |
| 2005-09-19 | $11.88 | $20.54 | 480,600 | — | — |
| 2005-09-16 | $11.88 | $20.54 | 704,100 | — | — |
| 2005-09-15 | $11.87 | $20.52 | 532,800 | — | — |
| 2005-09-14 | $12.00 | $20.75 | 448,800 | — | — |
| 2005-09-13 | $12.11 | $20.93 | 707,400 | — | — |
| 2005-09-12 | $12.23 | $21.15 | 426,300 | — | — |
| 2005-09-09 | $12.33 | $21.31 | 446,400 | — | — |
| 2005-09-08 | $12.24 | $21.17 | 436,500 | — | — |
| 2005-09-07 | $12.28 | $21.24 | 452,700 | — | — |
| 2005-09-06 | $12.38 | $21.41 | 344,700 | — | — |
| 2005-09-02 | $12.27 | $21.21 | 410,700 | — | — |
| 2005-09-01 | $12.20 | $21.09 | 604,800 | — | — |
| 2005-08-31 | $12.40 | $21.45 | 624,900 | — | — |
| 2005-08-30 | $12.03 | $20.81 | 763,800 | — | — |
| 2005-08-29 | $12.02 | $20.79 | 524,100 | — | — |
| 2005-08-26 | $11.92 | $20.61 | 523,500 | — | — |
| 2005-08-25 | $12.05 | $20.83 | 389,700 | — | — |
| 2005-08-24 | $11.94 | $20.64 | 487,500 | — | — |
| 2005-08-23 | $12.03 | $20.81 | 562,200 | — | — |
| 2005-08-22 | $12.08 | $20.89 | 381,900 | — | — |
| 2005-08-19 | $12.10 | $20.92 | 317,700 | — | — |
| 2005-08-18 | $12.02 | $20.79 | 531,300 | — | — |
| 2005-08-17 | $12.07 | $20.86 | 498,300 | — | — |
| 2005-08-16 | $12.17 | $21.04 | 621,000 | — | — |
| 2005-08-15 | $12.33 | $21.33 | 663,000 | — | — |
| 2005-08-12 | $12.34 | $21.33 | 426,600 | — | — |
| 2005-08-11 | $12.42 | $21.47 | 568,200 | — | — |
| 2005-08-10 | $12.37 | $21.38 | 986,100 | — | — |
| 2005-08-09 | $12.35 | $21.35 | 1,138,500 | — | — |
| 2005-08-08 | $12.51 | $21.63 | 440,400 | — | — |
| 2005-08-05 | $12.47 | $21.57 | 683,400 | — | — |
| 2005-08-04 | $12.44 | $21.52 | 624,900 | — | — |
| 2005-08-03 | $12.56 | $21.71 | 720,900 | — | — |
| 2005-08-02 | $12.63 | $21.84 | 676,200 | — | — |
| 2005-08-01 | $12.51 | $21.64 | 1,297,200 | — | — |
| 2005-07-29 | $12.74 | $22.03 | 827,700 | — | — |
| 2005-07-28 | $12.70 | $21.96 | 720,900 | — | — |
| 2005-07-27 | $12.59 | $21.77 | 1,248,600 | — | — |
| 2005-07-26 | $12.51 | $21.64 | 2,069,400 | — | — |
| 2005-07-25 | $12.33 | $21.31 | 1,934,400 | — | — |
| 2005-07-22 | $12.14 | $20.99 | 1,250,700 | — | — |
| 2005-07-21 | $12.15 | $21.00 | 1,458,000 | — | — |
| 2005-07-20 | $11.96 | $20.67 | 985,800 | — | — |
| 2005-07-19 | $11.82 | $20.44 | 1,008,900 | — | — |
| 2005-07-18 | $11.65 | $20.14 | 1,604,700 | — | — |
| 2005-07-15 | $11.83 | $20.46 | 1,149,300 | — | — |
| 2005-07-14 | $11.66 | $20.16 | 1,233,600 | — | — |
| 2005-07-13 | $11.59 | $19.96 | 908,400 | — | — |
| 2005-07-12 | $11.55 | $19.90 | 982,500 | — | — |
| 2005-07-11 | $11.50 | $19.82 | 1,158,300 | — | — |
| 2005-07-08 | $11.42 | $19.67 | 1,089,600 | — | — |
| 2005-07-07 | $11.32 | $19.49 | 1,033,800 | — | — |
| 2005-07-06 | $11.30 | $19.46 | 1,554,900 | — | — |
| 2005-07-05 | $11.35 | $19.55 | 840,000 | — | — |
| 2005-07-01 | $11.39 | $19.63 | 898,200 | — | — |
| 2005-06-30 | $11.36 | $19.56 | 1,980,000 | — | — |
| 2005-06-29 | $11.39 | $19.61 | 1,584,600 | — | — |
| 2005-06-28 | $11.21 | $19.31 | 4,176,000 | — | — |
| 2005-06-27 | $10.99 | $18.93 | 2,310,600 | — | — |
| 2005-06-24 | $10.61 | $18.28 | 2,057,700 | — | — |
| 2005-06-23 | $10.80 | $18.60 | 1,689,000 | — | — |
| 2005-06-22 | $11.32 | $19.49 | 610,200 | — | — |
| 2005-06-21 | $11.33 | $19.52 | 1,294,800 | — | — |
| 2005-06-20 | $11.37 | $19.59 | 898,200 | — | — |
| 2005-06-17 | $11.46 | $19.74 | 2,678,700 | — | — |
| 2005-06-16 | $11.43 | $19.70 | 2,167,200 | — | — |
| 2005-06-15 | $11.47 | $19.75 | 702,900 | — | — |
| 2005-06-14 | $11.42 | $19.68 | 1,387,200 | — | — |
| 2005-06-13 | $11.36 | $19.57 | 1,115,100 | — | — |
| 2005-06-10 | $11.41 | $19.66 | 744,300 | — | — |
| 2005-06-09 | $11.46 | $19.75 | 672,900 | — | — |
| 2005-06-08 | $11.50 | $19.82 | 1,243,500 | — | — |
| 2005-06-07 | $11.51 | $19.82 | 1,764,000 | — | — |
| 2005-06-06 | $11.54 | $19.87 | 938,700 | — | — |
| 2005-06-03 | $11.58 | $19.95 | 856,500 | — | — |
| 2005-06-02 | $11.67 | $20.10 | 934,800 | — | — |
| 2005-06-01 | $11.61 | $20.01 | 1,030,200 | — | — |
| 2005-05-31 | $11.63 | $20.03 | 850,800 | — | — |
| 2005-05-27 | $11.64 | $20.06 | 382,200 | — | — |
| 2005-05-26 | $11.66 | $20.08 | 643,800 | — | — |
| 2005-05-25 | $11.62 | $20.02 | 698,700 | — | — |
| 2005-05-24 | $11.68 | $20.13 | 924,600 | — | — |
| 2005-05-23 | $11.69 | $20.14 | 1,590,900 | — | — |
| 2005-05-20 | $11.65 | $20.07 | 1,777,200 | — | — |
| 2005-05-19 | $11.67 | $20.10 | 1,192,800 | — | — |
| 2005-05-18 | $11.66 | $20.09 | 1,806,000 | — | — |
| 2005-05-17 | $11.66 | $20.09 | 917,100 | — | — |
| 2005-05-16 | $11.66 | $20.08 | 759,300 | — | — |
| 2005-05-13 | $11.57 | $19.94 | 1,446,300 | — | — |
| 2005-05-12 | $11.51 | $19.83 | 1,455,900 | — | — |
| 2005-05-11 | $11.67 | $20.10 | 1,082,400 | — | — |
| 2005-05-10 | $11.60 | $19.98 | 1,277,400 | — | — |
| 2005-05-09 | $11.58 | $19.94 | 940,200 | — | — |
| 2005-05-06 | $11.60 | $19.98 | 1,351,500 | — | — |
| 2005-05-05 | $11.47 | $19.76 | 2,142,300 | — | — |
| 2005-05-04 | $11.43 | $19.68 | 1,886,700 | — | — |
| 2005-05-03 | $11.40 | $19.63 | 1,765,500 | — | — |
| 2005-05-02 | $11.27 | $19.41 | 2,532,900 | — | — |
| 2005-04-29 | $11.26 | $19.39 | 1,933,500 | — | — |
| 2005-04-28 | $11.29 | $19.44 | 1,688,400 | — | — |
| 2005-04-27 | $11.51 | $19.83 | 1,688,700 | — | — |
| 2005-04-26 | $11.69 | $20.13 | 3,525,600 | — | — |
| 2005-04-25 | $12.03 | $20.72 | 1,931,700 | — | — |
| 2005-04-22 | $12.09 | $20.83 | 1,755,000 | — | — |
| 2005-04-21 | $12.38 | $21.32 | 1,703,700 | — | — |
| 2005-04-20 | $12.12 | $20.87 | 1,390,200 | — | — |
| 2005-04-19 | $12.18 | $20.98 | 1,763,400 | — | — |
| 2005-04-18 | $11.82 | $20.36 | 1,443,300 | — | — |
| 2005-04-15 | $11.92 | $20.53 | 1,371,900 | — | — |
| 2005-04-14 | $12.22 | $21.04 | 2,364,600 | — | — |
| 2005-04-13 | $12.60 | $21.62 | 726,900 | — | — |
| 2005-04-12 | $12.81 | $21.99 | 1,064,400 | — | — |
| 2005-04-11 | $12.67 | $21.76 | 1,072,800 | — | — |
| 2005-04-08 | $12.74 | $21.86 | 1,920,600 | — | — |
| 2005-04-07 | $12.67 | $21.74 | 3,343,800 | — | — |
| 2005-04-06 | $13.31 | $22.85 | 769,500 | — | — |
| 2005-04-05 | $13.33 | $22.88 | 1,188,000 | — | — |
| 2005-04-04 | $13.33 | $22.89 | 1,230,600 | — | — |
| 2005-04-01 | $13.42 | $23.03 | 1,404,600 | — | — |
| 2005-03-31 | $13.45 | $23.10 | 1,386,300 | — | — |
| 2005-03-30 | $13.56 | $23.28 | 1,158,000 | — | — |
| 2005-03-29 | $13.29 | $22.82 | 1,293,900 | — | — |
| 2005-03-28 | $13.22 | $22.70 | 1,086,900 | — | — |
| 2005-03-24 | $13.22 | $22.69 | 1,019,400 | — | — |
| 2005-03-23 | $13.30 | $22.83 | 1,177,500 | — | — |
| 2005-03-22 | $13.34 | $22.91 | 699,000 | — | — |
| 2005-03-21 | $13.21 | $22.67 | 459,900 | — | — |
| 2005-03-18 | $13.19 | $22.64 | 1,121,400 | — | — |
| 2005-03-17 | $13.22 | $22.70 | 442,200 | — | — |
| 2005-03-16 | $13.25 | $22.75 | 952,500 | — | — |
| 2005-03-15 | $13.47 | $23.13 | 793,500 | — | — |
| 2005-03-14 | $13.24 | $22.72 | 866,400 | — | — |
| 2005-03-11 | $13.23 | $22.72 | 738,300 | — | — |
| 2005-03-10 | $13.03 | $22.37 | 813,600 | — | — |
| 2005-03-09 | $13.07 | $22.44 | 583,200 | — | — |
| 2005-03-08 | $13.13 | $22.55 | 720,000 | — | — |
| 2005-03-07 | $13.22 | $22.70 | 496,200 | — | — |
| 2005-03-04 | $13.22 | $22.69 | 498,000 | — | — |
| 2005-03-03 | $12.99 | $22.30 | 379,200 | — | — |
| 2005-03-02 | $12.94 | $22.21 | 424,200 | — | — |
| 2005-03-01 | $12.78 | $21.95 | 1,047,600 | — | — |
| 2005-02-28 | $12.89 | $22.12 | 979,800 | — | — |
| 2005-02-25 | $12.87 | $22.09 | 779,100 | — | — |
| 2005-02-24 | $12.60 | $21.62 | 562,500 | — | — |
| 2005-02-23 | $12.51 | $21.48 | 525,600 | — | — |
| 2005-02-22 | $12.50 | $21.46 | 703,200 | — | — |
| 2005-02-18 | $12.52 | $21.50 | 617,400 | — | — |
| 2005-02-17 | $12.71 | $21.82 | 865,500 | — | — |
| 2005-02-16 | $12.68 | $21.77 | 708,600 | — | — |
| 2005-02-15 | $12.83 | $22.03 | 636,900 | — | — |
| 2005-02-14 | $12.75 | $21.89 | 764,700 | — | — |
| 2005-02-11 | $12.66 | $21.73 | 799,800 | — | — |
| 2005-02-10 | $12.50 | $21.46 | 570,300 | — | — |
| 2005-02-09 | $12.45 | $21.37 | 1,095,300 | — | — |
| 2005-02-08 | $12.53 | $21.52 | 3,243,900 | — | — |
| 2005-02-07 | $12.36 | $21.22 | 2,778,300 | — | — |
| 2005-02-04 | $12.12 | $20.80 | 1,313,100 | — | — |
| 2005-02-03 | $11.99 | $20.58 | 651,600 | — | — |
| 2005-02-02 | $11.95 | $20.52 | 762,300 | — | — |
| 2005-02-01 | $11.97 | $20.54 | 1,416,600 | — | — |
| 2005-01-31 | $11.88 | $20.40 | 2,365,500 | — | — |
| 2005-01-28 | $11.33 | $19.46 | 1,967,100 | — | — |
| 2005-01-27 | $11.82 | $20.30 | 559,500 | — | — |
| 2005-01-26 | $11.88 | $20.40 | 1,633,500 | — | — |
| 2005-01-25 | $11.84 | $20.32 | 618,900 | — | — |
| 2005-01-24 | $11.82 | $20.29 | 996,300 | — | — |
| 2005-01-21 | $11.80 | $20.26 | 600,600 | — | — |
| 2005-01-20 | $11.80 | $20.26 | 951,300 | — | — |
| 2005-01-19 | $11.92 | $20.46 | 1,233,000 | — | — |
| 2005-01-18 | $11.92 | $20.47 | 895,200 | — | — |
| 2005-01-14 | $11.97 | $20.54 | 819,300 | — | — |
| 2005-01-13 | $11.90 | $20.35 | 544,200 | — | — |
| 2005-01-12 | $11.98 | $20.49 | 452,700 | — | — |
| 2005-01-11 | $12.00 | $20.53 | 549,600 | — | — |
| 2005-01-10 | $12.03 | $20.58 | 645,300 | — | — |
| 2005-01-07 | $12.03 | $20.58 | 825,900 | — | — |
| 2005-01-06 | $12.00 | $20.53 | 550,800 | — | — |
| 2005-01-05 | $11.91 | $20.37 | 1,052,100 | — | — |
| 2005-01-04 | $12.10 | $20.70 | 635,700 | — | — |
| 2005-01-03 | $12.19 | $20.85 | 529,500 | — | — |