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
- 1992-01-22 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 | $13.14 | $13.14 | 8,325,600 | — | — |
| 2005-12-29 | $13.21 | $13.21 | 6,620,400 | — | — |
| 2005-12-28 | $13.36 | $13.36 | 8,431,600 | — | — |
| 2005-12-27 | $13.55 | $13.54 | 7,159,200 | — | — |
| 2005-12-23 | $13.64 | $13.64 | 7,218,000 | — | — |
| 2005-12-22 | $13.85 | $13.85 | 14,570,400 | — | — |
| 2005-12-21 | $13.52 | $13.52 | 18,915,600 | — | — |
| 2005-12-20 | $12.91 | $12.90 | 12,770,000 | — | — |
| 2005-12-19 | $12.65 | $12.64 | 13,956,000 | — | — |
| 2005-12-16 | $12.67 | $12.67 | 24,677,600 | — | — |
| 2005-12-15 | $13.15 | $13.15 | 14,249,200 | — | — |
| 2005-12-14 | $13.03 | $13.02 | 17,979,200 | — | — |
| 2005-12-13 | $13.49 | $13.49 | 27,391,600 | — | — |
| 2005-12-12 | $12.92 | $12.92 | 11,342,400 | — | — |
| 2005-12-09 | $13.00 | $12.99 | 8,262,400 | — | — |
| 2005-12-08 | $13.16 | $13.15 | 11,675,200 | — | — |
| 2005-12-07 | $13.12 | $13.12 | 13,488,400 | — | — |
| 2005-12-06 | $13.34 | $13.34 | 11,234,400 | — | — |
| 2005-12-05 | $13.60 | $13.60 | 16,517,200 | — | — |
| 2005-12-02 | $13.40 | $13.39 | 13,016,800 | — | — |
| 2005-12-01 | $13.25 | $13.25 | 19,862,000 | — | — |
| 2005-11-30 | $12.67 | $12.67 | 18,918,000 | — | — |
| 2005-11-29 | $12.90 | $12.90 | 12,336,000 | — | — |
| 2005-11-28 | $13.03 | $13.03 | 13,660,800 | — | — |
| 2005-11-25 | $13.56 | $13.56 | 3,806,400 | — | — |
| 2005-11-23 | $13.45 | $13.45 | 11,051,200 | — | — |
| 2005-11-22 | $13.53 | $13.52 | 12,310,400 | — | — |
| 2005-11-21 | $13.55 | $13.55 | 16,220,000 | — | — |
| 2005-11-18 | $13.59 | $13.59 | 26,414,400 | — | — |
| 2005-11-17 | $13.69 | $13.69 | 89,778,800 | — | — |
| 2005-11-16 | $13.91 | $13.91 | 59,630,400 | — | — |
| 2005-11-15 | $12.91 | $12.91 | 18,120,400 | — | — |
| 2005-11-14 | $13.00 | $13.00 | 20,056,400 | — | — |
| 2005-11-11 | $13.52 | $13.52 | 18,118,800 | — | — |
| 2005-11-10 | $13.08 | $13.08 | 12,388,400 | — | — |
| 2005-11-09 | $12.90 | $12.90 | 14,212,800 | — | — |
| 2005-11-08 | $12.88 | $12.88 | 17,316,400 | — | — |
| 2005-11-07 | $12.47 | $12.47 | 11,835,200 | — | — |
| 2005-11-04 | $12.42 | $12.42 | 14,386,800 | — | — |
| 2005-11-03 | $12.70 | $12.70 | 20,060,400 | — | — |
| 2005-11-02 | $12.23 | $12.22 | 14,589,600 | — | — |
| 2005-11-01 | $11.79 | $11.79 | 8,801,600 | — | — |
| 2005-10-31 | $11.81 | $11.81 | 14,897,600 | — | — |
| 2005-10-28 | $11.78 | $11.78 | 13,308,000 | — | — |
| 2005-10-27 | $11.40 | $11.39 | 12,470,400 | — | — |
| 2005-10-26 | $11.70 | $11.70 | 12,894,800 | — | — |
| 2005-10-25 | $11.99 | $11.99 | 14,164,000 | — | — |
| 2005-10-24 | $11.95 | $11.94 | 17,094,400 | — | — |
| 2005-10-21 | $11.41 | $11.40 | 16,543,200 | — | — |
| 2005-10-20 | $11.30 | $11.30 | 21,967,600 | — | — |
| 2005-10-19 | $11.50 | $11.50 | 46,747,200 | — | — |
| 2005-10-18 | $12.06 | $12.06 | 14,015,600 | — | — |
| 2005-10-17 | $11.93 | $11.93 | 12,294,800 | — | — |
| 2005-10-14 | $11.86 | $11.85 | 14,996,000 | — | — |
| 2005-10-13 | $11.70 | $11.70 | 16,694,000 | — | — |
| 2005-10-12 | $11.54 | $11.54 | 19,772,400 | — | — |
| 2005-10-11 | $11.92 | $11.91 | 23,242,800 | — | — |
| 2005-10-10 | $12.01 | $12.01 | 14,456,400 | — | — |
| 2005-10-07 | $11.88 | $11.88 | 24,239,200 | — | — |
| 2005-10-06 | $11.38 | $11.38 | 24,876,000 | — | — |
| 2005-10-05 | $11.54 | $11.54 | 15,222,400 | — | — |
| 2005-10-04 | $11.82 | $11.82 | 14,626,800 | — | — |
| 2005-10-03 | $11.97 | $11.97 | 15,059,600 | — | — |
| 2005-09-30 | $12.19 | $12.19 | 17,872,000 | — | — |
| 2005-09-29 | $11.88 | $11.87 | 8,739,200 | — | — |
| 2005-09-28 | $11.70 | $11.70 | 8,342,000 | — | — |
| 2005-09-27 | $11.79 | $11.79 | 11,402,000 | — | — |
| 2005-09-26 | $11.81 | $11.81 | 19,986,000 | — | — |
| 2005-09-23 | $11.51 | $11.51 | 7,527,600 | — | — |
| 2005-09-22 | $11.45 | $11.45 | 10,826,800 | — | — |
| 2005-09-21 | $11.25 | $11.25 | 12,359,200 | — | — |
| 2005-09-20 | $11.44 | $11.44 | 16,147,200 | — | — |
| 2005-09-19 | $11.54 | $11.54 | 9,349,600 | — | — |
| 2005-09-16 | $11.58 | $11.58 | 19,089,600 | — | — |
| 2005-09-15 | $11.43 | $11.43 | 12,415,600 | — | — |
| 2005-09-14 | $11.28 | $11.28 | 6,801,600 | — | — |
| 2005-09-13 | $11.33 | $11.32 | 10,429,600 | — | — |
| 2005-09-12 | $11.34 | $11.34 | 13,524,400 | — | — |
| 2005-09-09 | $11.07 | $11.07 | 11,104,000 | — | — |
| 2005-09-08 | $10.78 | $10.78 | 9,391,600 | — | — |
| 2005-09-07 | $10.82 | $10.82 | 6,787,600 | — | — |
| 2005-09-06 | $10.85 | $10.85 | 13,902,800 | — | — |
| 2005-09-02 | $10.65 | $10.65 | 5,693,600 | — | — |
| 2005-09-01 | $10.74 | $10.74 | 12,722,000 | — | — |
| 2005-08-31 | $10.75 | $10.75 | 18,236,400 | — | — |
| 2005-08-30 | $10.31 | $10.31 | 12,225,600 | — | — |
| 2005-08-29 | $10.50 | $10.50 | 9,999,200 | — | — |
| 2005-08-26 | $10.26 | $10.26 | 10,642,400 | — | — |
| 2005-08-25 | $10.25 | $10.25 | 11,530,400 | — | — |
| 2005-08-24 | $10.28 | $10.28 | 9,146,000 | — | — |
| 2005-08-23 | $10.46 | $10.46 | 9,515,200 | — | — |
| 2005-08-22 | $10.50 | $10.50 | 11,573,200 | — | — |
| 2005-08-19 | $10.63 | $10.62 | 10,776,400 | — | — |
| 2005-08-18 | $10.66 | $10.66 | 9,807,200 | — | — |
| 2005-08-17 | $10.49 | $10.48 | 8,735,200 | — | — |
| 2005-08-16 | $10.44 | $10.43 | 9,691,600 | — | — |
| 2005-08-15 | $10.72 | $10.72 | 7,693,600 | — | — |
| 2005-08-12 | $10.60 | $10.60 | 10,376,000 | — | — |
| 2005-08-11 | $10.66 | $10.66 | 11,484,400 | — | — |
| 2005-08-10 | $10.39 | $10.39 | 38,799,600 | — | — |
| 2005-08-09 | $10.67 | $10.67 | 11,657,200 | — | — |
| 2005-08-08 | $10.53 | $10.53 | 13,891,600 | — | — |
| 2005-08-05 | $10.66 | $10.66 | 16,923,200 | — | — |
| 2005-08-04 | $11.06 | $11.05 | 12,335,600 | — | — |
| 2005-08-03 | $11.34 | $11.34 | 10,410,400 | — | — |
| 2005-08-02 | $11.38 | $11.38 | 12,412,800 | — | — |
| 2005-08-01 | $11.47 | $11.47 | 17,255,200 | — | — |
| 2005-07-29 | $11.20 | $11.20 | 11,656,400 | — | — |
| 2005-07-28 | $11.29 | $11.29 | 10,768,800 | — | — |
| 2005-07-27 | $11.36 | $11.36 | 17,192,000 | — | — |
| 2005-07-26 | $10.99 | $10.99 | 20,296,000 | — | — |
| 2005-07-25 | $10.71 | $10.71 | 24,210,400 | — | — |
| 2005-07-22 | $11.12 | $11.12 | 30,632,000 | — | — |
| 2005-07-21 | $11.54 | $11.54 | 16,747,200 | — | — |
| 2005-07-20 | $11.65 | $11.65 | 36,544,800 | — | — |
| 2005-07-19 | $11.65 | $11.65 | 26,858,800 | — | — |
| 2005-07-18 | $11.39 | $11.39 | 16,072,400 | — | — |
| 2005-07-15 | $11.37 | $11.37 | 20,043,600 | — | — |
| 2005-07-14 | $11.47 | $11.47 | 7,865,600 | — | — |
| 2005-07-13 | $11.38 | $11.38 | 10,971,200 | — | — |
| 2005-07-12 | $11.24 | $11.24 | 15,527,600 | — | — |
| 2005-07-11 | $11.51 | $11.51 | 11,516,800 | — | — |
| 2005-07-08 | $11.66 | $11.66 | 16,774,400 | — | — |
| 2005-07-07 | $11.37 | $11.37 | 15,778,400 | — | — |
| 2005-07-06 | $11.17 | $11.16 | 13,681,600 | — | — |
| 2005-07-05 | $11.20 | $11.20 | 10,934,800 | — | — |
| 2005-07-01 | $11.03 | $11.03 | 9,630,800 | — | — |
| 2005-06-30 | $11.00 | $11.00 | 19,276,000 | — | — |
| 2005-06-29 | $10.84 | $10.84 | 13,466,400 | — | — |
| 2005-06-28 | $10.81 | $10.81 | 17,577,200 | — | — |
| 2005-06-27 | $10.51 | $10.50 | 13,910,800 | — | — |
| 2005-06-24 | $10.44 | $10.44 | 32,784,000 | — | — |
| 2005-06-23 | $10.36 | $10.35 | 23,684,400 | — | — |
| 2005-06-22 | $10.66 | $10.65 | 13,614,800 | — | — |
| 2005-06-21 | $10.85 | $10.85 | 20,936,400 | — | — |
| 2005-06-20 | $11.28 | $11.28 | 17,796,800 | — | — |
| 2005-06-17 | $11.37 | $11.37 | 30,952,000 | — | — |
| 2005-06-16 | $11.06 | $11.06 | 11,492,000 | — | — |
| 2005-06-15 | $10.88 | $10.87 | 11,524,400 | — | — |
| 2005-06-14 | $11.00 | $11.00 | 9,757,200 | — | — |
| 2005-06-13 | $11.00 | $11.00 | 8,456,400 | — | — |
| 2005-06-10 | $10.83 | $10.83 | 8,352,800 | — | — |
| 2005-06-09 | $10.91 | $10.90 | 11,692,000 | — | — |
| 2005-06-08 | $10.53 | $10.53 | 11,937,600 | — | — |
| 2005-06-07 | $10.53 | $10.53 | 16,986,000 | — | — |
| 2005-06-06 | $10.43 | $10.43 | 13,436,400 | — | — |
| 2005-06-03 | $10.36 | $10.36 | 15,214,000 | — | — |
| 2005-06-02 | $10.77 | $10.77 | 16,286,000 | — | — |
| 2005-06-01 | $10.45 | $10.45 | 12,401,200 | — | — |
| 2005-05-31 | $10.20 | $10.20 | 11,874,800 | — | — |
| 2005-05-27 | $10.25 | $10.25 | 7,700,400 | — | — |
| 2005-05-26 | $10.29 | $10.29 | 12,261,200 | — | — |
| 2005-05-25 | $10.10 | $10.10 | 12,471,600 | — | — |
| 2005-05-24 | $10.08 | $10.08 | 18,483,600 | — | — |
| 2005-05-23 | $10.19 | $10.19 | 8,791,600 | — | — |
| 2005-05-20 | $10.05 | $10.04 | 10,251,600 | — | — |
| 2005-05-19 | $10.10 | $10.10 | 12,550,000 | — | — |
| 2005-05-18 | $9.92 | $9.92 | 12,256,800 | — | — |
| 2005-05-17 | $9.73 | $9.72 | 10,969,600 | — | — |
| 2005-05-16 | $9.72 | $9.71 | 8,096,400 | — | — |
| 2005-05-13 | $9.70 | $9.70 | 11,920,400 | — | — |
| 2005-05-12 | $9.70 | $9.69 | 11,588,000 | — | — |
| 2005-05-11 | $9.85 | $9.85 | 9,711,200 | — | — |
| 2005-05-10 | $9.66 | $9.66 | 9,050,400 | — | — |
| 2005-05-09 | $9.72 | $9.72 | 15,073,600 | — | — |
| 2005-05-06 | $9.68 | $9.68 | 18,666,800 | — | — |
| 2005-05-05 | $9.65 | $9.65 | 17,246,400 | — | — |
| 2005-05-04 | $9.77 | $9.77 | 18,214,800 | — | — |
| 2005-05-03 | $9.71 | $9.71 | 23,311,600 | — | — |
| 2005-05-02 | $9.45 | $9.45 | 12,420,000 | — | — |
| 2005-04-29 | $9.28 | $9.28 | 15,020,400 | — | — |
| 2005-04-28 | $9.19 | $9.18 | 19,306,000 | — | — |
| 2005-04-27 | $9.22 | $9.22 | 44,363,200 | — | — |
| 2005-04-26 | $9.83 | $9.82 | 15,874,400 | — | — |
| 2005-04-25 | $9.83 | $9.83 | 17,416,400 | — | — |
| 2005-04-22 | $9.89 | $9.89 | 25,210,400 | — | — |
| 2005-04-21 | $9.68 | $9.68 | 20,950,400 | — | — |
| 2005-04-20 | $9.28 | $9.28 | 40,360,800 | — | — |
| 2005-04-19 | $9.05 | $9.05 | 20,165,600 | — | — |
| 2005-04-18 | $8.80 | $8.80 | 15,558,800 | — | — |
| 2005-04-15 | $8.83 | $8.83 | 22,945,600 | — | — |
| 2005-04-14 | $9.09 | $9.09 | 17,825,600 | — | — |
| 2005-04-13 | $9.24 | $9.24 | 11,340,000 | — | — |
| 2005-04-12 | $9.41 | $9.41 | 13,349,200 | — | — |
| 2005-04-11 | $9.24 | $9.24 | 7,858,000 | — | — |
| 2005-04-08 | $9.28 | $9.28 | 12,291,600 | — | — |
| 2005-04-07 | $9.47 | $9.46 | 14,442,800 | — | — |
| 2005-04-06 | $9.16 | $9.16 | 14,086,000 | — | — |
| 2005-04-05 | $9.00 | $8.99 | 9,584,400 | — | — |
| 2005-04-04 | $8.80 | $8.80 | 10,839,600 | — | — |
| 2005-04-01 | $8.83 | $8.83 | 14,364,400 | — | — |
| 2005-03-31 | $8.95 | $8.95 | 12,446,800 | — | — |
| 2005-03-30 | $8.97 | $8.96 | 11,964,000 | — | — |
| 2005-03-29 | $8.75 | $8.74 | 13,447,600 | — | — |
| 2005-03-28 | $8.79 | $8.79 | 10,827,200 | — | — |
| 2005-03-24 | $8.84 | $8.84 | 10,765,600 | — | — |
| 2005-03-23 | $8.99 | $8.99 | 16,967,200 | — | — |
| 2005-03-22 | $8.72 | $8.72 | 15,932,000 | — | — |
| 2005-03-21 | $8.78 | $8.78 | 11,403,600 | — | — |
| 2005-03-18 | $8.85 | $8.85 | 15,103,600 | — | — |
| 2005-03-17 | $8.81 | $8.81 | 12,244,000 | — | — |
| 2005-03-16 | $8.75 | $8.75 | 12,655,200 | — | — |
| 2005-03-15 | $8.76 | $8.76 | 15,457,200 | — | — |
| 2005-03-14 | $8.93 | $8.92 | 14,868,000 | — | — |
| 2005-03-11 | $8.64 | $8.64 | 14,103,200 | — | — |
| 2005-03-10 | $8.77 | $8.77 | 14,498,800 | — | — |
| 2005-03-09 | $8.79 | $8.79 | 12,867,200 | — | — |
| 2005-03-08 | $8.80 | $8.80 | 15,034,800 | — | — |
| 2005-03-07 | $8.77 | $8.77 | 9,410,800 | — | — |
| 2005-03-04 | $8.72 | $8.71 | 13,477,200 | — | — |
| 2005-03-03 | $8.79 | $8.78 | 15,343,200 | — | — |
| 2005-03-02 | $8.80 | $8.79 | 24,910,400 | — | — |
| 2005-03-01 | $8.56 | $8.56 | 12,757,600 | — | — |
| 2005-02-28 | $8.64 | $8.64 | 28,222,800 | — | — |
| 2005-02-25 | $8.89 | $8.89 | 21,480,000 | — | — |
| 2005-02-24 | $8.74 | $8.74 | 22,993,200 | — | — |
| 2005-02-23 | $8.49 | $8.49 | 15,311,200 | — | — |
| 2005-02-22 | $8.29 | $8.29 | 18,806,000 | — | — |
| 2005-02-18 | $8.39 | $8.39 | 14,345,200 | — | — |
| 2005-02-17 | $8.43 | $8.43 | 16,227,600 | — | — |
| 2005-02-16 | $8.41 | $8.40 | 15,546,000 | — | — |
| 2005-02-15 | $8.27 | $8.26 | 16,645,200 | — | — |
| 2005-02-14 | $8.26 | $8.25 | 12,540,000 | — | — |
| 2005-02-11 | $8.20 | $8.20 | 25,598,400 | — | — |
| 2005-02-10 | $7.76 | $7.76 | 23,363,200 | — | — |
| 2005-02-09 | $7.84 | $7.83 | 21,143,200 | — | — |
| 2005-02-08 | $8.04 | $8.04 | 17,780,000 | — | — |
| 2005-02-07 | $8.13 | $8.13 | 16,333,200 | — | — |
| 2005-02-04 | $8.32 | $8.31 | 17,881,600 | — | — |
| 2005-02-03 | $8.07 | $8.07 | 16,800,000 | — | — |
| 2005-02-02 | $8.16 | $8.16 | 16,770,000 | — | — |
| 2005-02-01 | $8.37 | $8.36 | 22,528,000 | — | — |
| 2005-01-31 | $8.28 | $8.27 | 14,724,000 | — | — |
| 2005-01-28 | $8.13 | $8.13 | 30,746,400 | — | — |
| 2005-01-27 | $8.15 | $8.15 | 19,046,800 | — | — |
| 2005-01-26 | $8.29 | $8.29 | 14,523,200 | — | — |
| 2005-01-25 | $8.01 | $8.00 | 21,525,200 | — | — |
| 2005-01-24 | $8.07 | $8.06 | 21,232,800 | — | — |
| 2005-01-21 | $8.22 | $8.22 | 15,322,800 | — | — |
| 2005-01-20 | $8.36 | $8.36 | 17,016,800 | — | — |
| 2005-01-19 | $8.33 | $8.32 | 14,772,400 | — | — |
| 2005-01-18 | $8.38 | $8.38 | 11,107,600 | — | — |
| 2005-01-14 | $8.17 | $8.17 | 8,282,400 | — | — |
| 2005-01-13 | $8.13 | $8.13 | 15,112,800 | — | — |
| 2005-01-12 | $8.29 | $8.28 | 18,006,000 | — | — |
| 2005-01-11 | $8.20 | $8.20 | 17,223,600 | — | — |
| 2005-01-10 | $8.39 | $8.39 | 14,951,200 | — | — |
| 2005-01-07 | $8.39 | $8.39 | 14,579,200 | — | — |
| 2005-01-06 | $8.41 | $8.40 | 15,681,600 | — | — |
| 2005-01-05 | $8.35 | $8.35 | 43,298,000 | — | — |
| 2005-01-04 | $8.47 | $8.47 | 19,958,000 | — | — |
| 2005-01-03 | $8.68 | $8.68 | 12,315,600 | — | — |