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
- 1981-12-22 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 | $9.75 | $10.20 | 969,000 | — | — |
| 2005-12-29 | $9.79 | $10.24 | 1,116,800 | — | — |
| 2005-12-28 | $9.80 | $10.25 | 840,400 | — | — |
| 2005-12-27 | $9.75 | $10.20 | 2,842,600 | — | — |
| 2005-12-23 | $9.92 | $10.37 | 995,800 | — | — |
| 2005-12-22 | $9.87 | $10.33 | 1,352,600 | — | — |
| 2005-12-21 | $9.70 | $10.15 | 1,242,200 | — | — |
| 2005-12-20 | $9.68 | $10.12 | 1,952,800 | — | — |
| 2005-12-19 | $9.64 | $10.08 | 2,002,600 | — | — |
| 2005-12-16 | $9.52 | $9.95 | 2,384,600 | — | — |
| 2005-12-15 | $9.48 | $9.92 | 1,122,600 | — | — |
| 2005-12-14 | $9.49 | $9.93 | 1,224,000 | — | — |
| 2005-12-13 | $9.32 | $9.75 | 1,100,000 | — | — |
| 2005-12-12 | $9.24 | $9.67 | 712,600 | — | — |
| 2005-12-09 | $9.34 | $9.77 | 1,697,800 | — | — |
| 2005-12-08 | $9.29 | $9.71 | 1,650,400 | — | — |
| 2005-12-07 | $9.03 | $9.45 | 954,400 | — | — |
| 2005-12-06 | $9.02 | $9.43 | 1,156,800 | — | — |
| 2005-12-05 | $9.02 | $9.43 | 1,047,000 | — | — |
| 2005-12-02 | $9.16 | $9.58 | 1,201,400 | — | — |
| 2005-12-01 | $9.34 | $9.77 | 1,483,000 | — | — |
| 2005-11-30 | $9.43 | $9.86 | 1,654,600 | — | — |
| 2005-11-29 | $9.27 | $9.69 | 1,003,400 | — | — |
| 2005-11-28 | $9.27 | $9.69 | 1,145,000 | — | — |
| 2005-11-25 | $9.15 | $9.57 | 144,200 | — | — |
| 2005-11-23 | $9.20 | $9.63 | 1,284,200 | — | — |
| 2005-11-22 | $9.20 | $9.63 | 981,000 | — | — |
| 2005-11-21 | $9.32 | $9.75 | 1,183,800 | — | — |
| 2005-11-18 | $9.10 | $9.52 | 2,163,600 | — | — |
| 2005-11-17 | $8.92 | $9.33 | 2,059,800 | — | — |
| 2005-11-16 | $8.94 | $9.35 | 972,400 | — | — |
| 2005-11-15 | $9.06 | $9.47 | 1,415,400 | — | — |
| 2005-11-14 | $9.18 | $9.60 | 1,932,200 | — | — |
| 2005-11-11 | $9.12 | $9.54 | 1,114,400 | — | — |
| 2005-11-10 | $9.04 | $9.46 | 1,015,600 | — | — |
| 2005-11-09 | $9.00 | $9.42 | 1,232,600 | — | — |
| 2005-11-08 | $9.06 | $9.47 | 1,035,400 | — | — |
| 2005-11-07 | $9.22 | $9.65 | 1,927,600 | — | — |
| 2005-11-04 | $9.18 | $9.60 | 2,127,200 | — | — |
| 2005-11-03 | $9.28 | $9.71 | 1,187,400 | — | — |
| 2005-11-02 | $9.35 | $9.78 | 1,790,600 | — | — |
| 2005-11-01 | $9.38 | $9.81 | 1,802,000 | — | — |
| 2005-10-31 | $9.40 | $9.83 | 1,952,200 | — | — |
| 2005-10-28 | $9.24 | $9.66 | 1,785,800 | — | — |
| 2005-10-27 | $9.09 | $9.51 | 2,405,600 | — | — |
| 2005-10-26 | $9.25 | $9.68 | 1,338,600 | — | — |
| 2005-10-25 | $9.28 | $9.70 | 2,878,200 | — | — |
| 2005-10-24 | $9.46 | $9.89 | 2,578,200 | — | — |
| 2005-10-21 | $9.28 | $9.71 | 3,776,800 | — | — |
| 2005-10-20 | $9.35 | $9.78 | 3,824,400 | — | — |
| 2005-10-19 | $9.47 | $9.91 | 12,136,400 | — | — |
| 2005-10-18 | $7.92 | $8.29 | 2,568,800 | — | — |
| 2005-10-17 | $8.14 | $8.52 | 2,806,400 | — | — |
| 2005-10-14 | $7.82 | $8.18 | 2,919,000 | — | — |
| 2005-10-13 | $7.70 | $8.05 | 3,091,600 | — | — |
| 2005-10-12 | $7.88 | $8.24 | 1,287,000 | — | — |
| 2005-10-11 | $7.98 | $8.34 | 2,289,600 | — | — |
| 2005-10-10 | $8.01 | $8.38 | 2,464,000 | — | — |
| 2005-10-07 | $8.21 | $8.59 | 1,120,600 | — | — |
| 2005-10-06 | $8.28 | $8.66 | 1,756,600 | — | — |
| 2005-10-05 | $8.24 | $8.62 | 1,757,600 | — | — |
| 2005-10-04 | $8.62 | $8.97 | 1,062,400 | — | — |
| 2005-10-03 | $8.81 | $9.17 | 1,496,000 | — | — |
| 2005-09-30 | $8.70 | $9.05 | 800,200 | — | — |
| 2005-09-29 | $8.57 | $8.87 | 1,275,600 | — | — |
| 2005-09-28 | $8.53 | $8.83 | 1,309,800 | — | — |
| 2005-09-27 | $8.53 | $8.83 | 1,118,000 | — | — |
| 2005-09-26 | $8.51 | $8.81 | 914,200 | — | — |
| 2005-09-23 | $8.55 | $8.85 | 981,600 | — | — |
| 2005-09-22 | $8.49 | $8.79 | 1,023,800 | — | — |
| 2005-09-21 | $8.45 | $8.75 | 2,396,000 | — | — |
| 2005-09-20 | $8.46 | $8.75 | 3,084,200 | — | — |
| 2005-09-19 | $8.13 | $8.41 | 1,545,800 | — | — |
| 2005-09-16 | $8.25 | $8.54 | 2,247,000 | — | — |
| 2005-09-15 | $8.35 | $8.64 | 832,200 | — | — |
| 2005-09-14 | $8.52 | $8.82 | 1,058,000 | — | — |
| 2005-09-13 | $8.39 | $8.68 | 1,416,800 | — | — |
| 2005-09-12 | $8.49 | $8.78 | 662,800 | — | — |
| 2005-09-09 | $8.55 | $8.85 | 742,400 | — | — |
| 2005-09-08 | $8.50 | $8.79 | 855,200 | — | — |
| 2005-09-07 | $8.52 | $8.82 | 1,459,400 | — | — |
| 2005-09-06 | $8.52 | $8.82 | 943,200 | — | — |
| 2005-09-02 | $8.45 | $8.75 | 821,600 | — | — |
| 2005-09-01 | $8.45 | $8.74 | 1,618,000 | — | — |
| 2005-08-31 | $8.56 | $8.86 | 1,484,600 | — | — |
| 2005-08-30 | $8.58 | $8.88 | 1,514,800 | — | — |
| 2005-08-29 | $8.72 | $9.02 | 1,784,000 | — | — |
| 2005-08-26 | $8.68 | $8.99 | 783,200 | — | — |
| 2005-08-25 | $8.74 | $9.04 | 1,107,200 | — | — |
| 2005-08-24 | $8.72 | $9.02 | 1,107,600 | — | — |
| 2005-08-23 | $8.70 | $9.01 | 1,524,800 | — | — |
| 2005-08-22 | $8.78 | $9.08 | 903,200 | — | — |
| 2005-08-19 | $8.75 | $9.05 | 1,310,400 | — | — |
| 2005-08-18 | $8.79 | $9.10 | 950,800 | — | — |
| 2005-08-17 | $8.81 | $9.12 | 897,000 | — | — |
| 2005-08-16 | $8.88 | $9.19 | 507,600 | — | — |
| 2005-08-15 | $8.95 | $9.26 | 846,000 | — | — |
| 2005-08-12 | $8.92 | $9.23 | 1,238,200 | — | — |
| 2005-08-11 | $9.02 | $9.33 | 967,200 | — | — |
| 2005-08-10 | $8.88 | $9.19 | 981,600 | — | — |
| 2005-08-09 | $8.96 | $9.27 | 554,400 | — | — |
| 2005-08-08 | $9.00 | $9.32 | 1,114,000 | — | — |
| 2005-08-05 | $9.05 | $9.37 | 1,375,000 | — | — |
| 2005-08-04 | $8.99 | $9.31 | 873,000 | — | — |
| 2005-08-03 | $9.05 | $9.37 | 1,400,000 | — | — |
| 2005-08-02 | $9.14 | $9.46 | 1,998,800 | — | — |
| 2005-08-01 | $9.01 | $9.33 | 1,551,600 | — | — |
| 2005-07-29 | $8.91 | $9.22 | 1,345,000 | — | — |
| 2005-07-28 | $8.90 | $9.21 | 1,171,400 | — | — |
| 2005-07-27 | $8.80 | $9.11 | 2,052,600 | — | — |
| 2005-07-26 | $8.86 | $9.17 | 2,650,600 | — | — |
| 2005-07-25 | $8.81 | $9.12 | 2,224,000 | — | — |
| 2005-07-22 | $8.81 | $9.12 | 2,626,800 | — | — |
| 2005-07-21 | $8.83 | $9.14 | 6,253,200 | — | — |
| 2005-07-20 | $9.30 | $9.63 | 6,911,000 | — | — |
| 2005-07-19 | $10.14 | $10.49 | 2,941,200 | — | — |
| 2005-07-18 | $10.01 | $10.36 | 1,545,000 | — | — |
| 2005-07-15 | $9.97 | $10.32 | 1,512,400 | — | — |
| 2005-07-14 | $10.00 | $10.35 | 2,440,400 | — | — |
| 2005-07-13 | $9.90 | $10.25 | 2,148,400 | — | — |
| 2005-07-12 | $9.96 | $10.31 | 2,016,200 | — | — |
| 2005-07-11 | $9.95 | $10.30 | 2,682,000 | — | — |
| 2005-07-08 | $9.93 | $10.28 | 3,198,800 | — | — |
| 2005-07-07 | $9.74 | $10.08 | 4,611,000 | — | — |
| 2005-07-06 | $9.62 | $9.95 | 4,486,200 | — | — |
| 2005-07-05 | $9.35 | $9.63 | 1,346,200 | — | — |
| 2005-07-01 | $9.25 | $9.53 | 1,145,600 | — | — |
| 2005-06-30 | $9.10 | $9.38 | 1,425,200 | — | — |
| 2005-06-29 | $9.29 | $9.57 | 1,845,600 | — | — |
| 2005-06-28 | $8.93 | $9.20 | 851,400 | — | — |
| 2005-06-27 | $8.75 | $9.02 | 1,834,800 | — | — |
| 2005-06-24 | $8.95 | $9.22 | 1,447,200 | — | — |
| 2005-06-23 | $9.00 | $9.28 | 1,010,200 | — | — |
| 2005-06-22 | $9.08 | $9.36 | 907,200 | — | — |
| 2005-06-21 | $9.10 | $9.37 | 852,800 | — | — |
| 2005-06-20 | $9.13 | $9.41 | 749,400 | — | — |
| 2005-06-17 | $9.23 | $9.51 | 2,257,800 | — | — |
| 2005-06-16 | $9.08 | $9.36 | 816,400 | — | — |
| 2005-06-15 | $9.04 | $9.32 | 1,127,200 | — | — |
| 2005-06-14 | $9.03 | $9.31 | 1,102,400 | — | — |
| 2005-06-13 | $8.95 | $9.22 | 1,008,000 | — | — |
| 2005-06-10 | $8.94 | $9.21 | 3,189,000 | — | — |
| 2005-06-09 | $8.86 | $9.13 | 2,404,400 | — | — |
| 2005-06-08 | $8.74 | $9.00 | 2,300,000 | — | — |
| 2005-06-07 | $8.66 | $8.92 | 1,875,600 | — | — |
| 2005-06-06 | $8.63 | $8.89 | 1,666,600 | — | — |
| 2005-06-03 | $8.61 | $8.87 | 2,874,000 | — | — |
| 2005-06-02 | $8.70 | $8.97 | 4,456,200 | — | — |
| 2005-06-01 | $8.95 | $9.22 | 2,211,000 | — | — |
| 2005-05-31 | $8.94 | $9.21 | 2,985,800 | — | — |
| 2005-05-27 | $9.25 | $9.53 | 1,240,200 | — | — |
| 2005-05-26 | $9.29 | $9.57 | 1,464,800 | — | — |
| 2005-05-25 | $9.26 | $9.54 | 2,062,800 | — | — |
| 2005-05-24 | $9.31 | $9.59 | 2,076,000 | — | — |
| 2005-05-23 | $9.49 | $9.78 | 1,484,600 | — | — |
| 2005-05-20 | $9.55 | $9.84 | 1,986,400 | — | — |
| 2005-05-19 | $9.56 | $9.85 | 1,836,600 | — | — |
| 2005-05-18 | $9.45 | $9.73 | 4,883,400 | — | — |
| 2005-05-17 | $8.95 | $9.22 | 1,304,600 | — | — |
| 2005-05-16 | $8.91 | $9.18 | 1,649,400 | — | — |
| 2005-05-13 | $8.72 | $8.99 | 2,213,800 | — | — |
| 2005-05-12 | $8.86 | $9.13 | 1,220,800 | — | — |
| 2005-05-11 | $9.02 | $9.29 | 1,389,400 | — | — |
| 2005-05-10 | $8.98 | $9.25 | 2,618,800 | — | — |
| 2005-05-09 | $8.89 | $9.16 | 2,512,000 | — | — |
| 2005-05-06 | $8.61 | $8.87 | 1,629,200 | — | — |
| 2005-05-05 | $8.60 | $8.86 | 7,484,800 | — | — |
| 2005-05-04 | $8.77 | $9.03 | 8,766,400 | — | — |
| 2005-05-03 | $8.33 | $8.58 | 2,294,000 | — | — |
| 2005-05-02 | $8.30 | $8.56 | 3,120,000 | — | — |
| 2005-04-29 | $8.12 | $8.36 | 4,296,000 | — | — |
| 2005-04-28 | $8.18 | $8.43 | 3,865,200 | — | — |
| 2005-04-27 | $8.38 | $8.64 | 2,952,000 | — | — |
| 2005-04-26 | $8.39 | $8.65 | 2,870,000 | — | — |
| 2005-04-25 | $8.45 | $8.71 | 2,528,800 | — | — |
| 2005-04-22 | $8.41 | $8.67 | 4,040,800 | — | — |
| 2005-04-21 | $8.48 | $8.74 | 6,972,800 | — | — |
| 2005-04-20 | $8.15 | $8.40 | 12,274,000 | — | — |
| 2005-04-19 | $8.05 | $8.29 | 4,722,400 | — | — |
| 2005-04-18 | $8.00 | $8.24 | 3,794,400 | — | — |
| 2005-04-15 | $7.81 | $8.05 | 2,230,000 | — | — |
| 2005-04-14 | $7.87 | $8.11 | 3,013,200 | — | — |
| 2005-04-13 | $8.05 | $8.29 | 2,718,800 | — | — |
| 2005-04-12 | $7.95 | $8.20 | 2,606,800 | — | — |
| 2005-04-11 | $7.92 | $8.16 | 1,448,000 | — | — |
| 2005-04-08 | $8.11 | $8.36 | 2,252,000 | — | — |
| 2005-04-07 | $8.20 | $8.45 | 2,851,200 | — | — |
| 2005-04-06 | $8.08 | $8.32 | 1,742,800 | — | — |
| 2005-04-05 | $8.02 | $8.26 | 1,906,400 | — | — |
| 2005-04-04 | $7.96 | $8.16 | 1,727,200 | — | — |
| 2005-04-01 | $7.88 | $8.08 | 2,689,600 | — | — |
| 2005-03-31 | $7.98 | $8.18 | 2,792,000 | — | — |
| 2005-03-30 | $7.97 | $8.16 | 2,063,600 | — | — |
| 2005-03-29 | $7.94 | $8.14 | 1,400,400 | — | — |
| 2005-03-28 | $8.06 | $8.26 | 2,168,800 | — | — |
| 2005-03-24 | $8.05 | $8.25 | 1,857,200 | — | — |
| 2005-03-23 | $8.06 | $8.26 | 2,271,200 | — | — |
| 2005-03-22 | $8.12 | $8.32 | 1,695,200 | — | — |
| 2005-03-21 | $8.15 | $8.35 | 2,054,400 | — | — |
| 2005-03-18 | $8.17 | $8.37 | 5,887,600 | — | — |
| 2005-03-17 | $8.14 | $8.34 | 4,938,000 | — | — |
| 2005-03-16 | $8.13 | $8.33 | 8,083,600 | — | — |
| 2005-03-15 | $8.36 | $8.56 | 2,928,000 | — | — |
| 2005-03-14 | $8.33 | $8.54 | 1,152,800 | — | — |
| 2005-03-11 | $8.25 | $8.46 | 1,376,400 | — | — |
| 2005-03-10 | $8.26 | $8.46 | 1,758,000 | — | — |
| 2005-03-09 | $8.26 | $8.46 | 2,006,400 | — | — |
| 2005-03-08 | $8.24 | $8.44 | 2,062,800 | — | — |
| 2005-03-07 | $8.23 | $8.43 | 1,168,400 | — | — |
| 2005-03-04 | $8.23 | $8.43 | 2,184,800 | — | — |
| 2005-03-03 | $8.24 | $8.44 | 2,761,600 | — | — |
| 2005-03-02 | $8.27 | $8.48 | 7,240,400 | — | — |
| 2005-03-01 | $8.66 | $8.87 | 2,218,400 | — | — |
| 2005-02-28 | $8.43 | $8.64 | 2,204,800 | — | — |
| 2005-02-25 | $8.49 | $8.70 | 1,833,200 | — | — |
| 2005-02-24 | $8.39 | $8.60 | 1,186,800 | — | — |
| 2005-02-23 | $8.34 | $8.55 | 966,400 | — | — |
| 2005-02-22 | $8.37 | $8.57 | 2,212,000 | — | — |
| 2005-02-18 | $8.47 | $8.68 | 1,495,200 | — | — |
| 2005-02-17 | $8.39 | $8.60 | 2,260,800 | — | — |
| 2005-02-16 | $8.37 | $8.58 | 2,023,200 | — | — |
| 2005-02-15 | $8.40 | $8.61 | 1,370,000 | — | — |
| 2005-02-14 | $8.40 | $8.61 | 1,204,800 | — | — |
| 2005-02-11 | $8.40 | $8.61 | 2,146,800 | — | — |
| 2005-02-10 | $8.39 | $8.60 | 1,188,000 | — | — |
| 2005-02-09 | $8.37 | $8.58 | 1,486,400 | — | — |
| 2005-02-08 | $8.48 | $8.69 | 1,973,600 | — | — |
| 2005-02-07 | $8.51 | $8.73 | 1,432,400 | — | — |
| 2005-02-04 | $8.47 | $8.68 | 2,118,000 | — | — |
| 2005-02-03 | $8.50 | $8.71 | 2,220,400 | — | — |
| 2005-02-02 | $8.54 | $8.76 | 1,991,200 | — | — |
| 2005-02-01 | $8.53 | $8.74 | 3,935,200 | — | — |
| 2005-01-31 | $8.46 | $8.67 | 2,449,600 | — | — |
| 2005-01-28 | $8.43 | $8.64 | 2,929,600 | — | — |
| 2005-01-27 | $8.57 | $8.78 | 8,730,000 | — | — |
| 2005-01-26 | $8.19 | $8.39 | 4,171,200 | — | — |
| 2005-01-25 | $8.00 | $8.20 | 5,342,800 | — | — |
| 2005-01-24 | $8.18 | $8.39 | 3,260,000 | — | — |
| 2005-01-21 | $8.28 | $8.49 | 5,810,800 | — | — |
| 2005-01-20 | $8.28 | $8.49 | 2,972,400 | — | — |
| 2005-01-19 | $8.29 | $8.50 | 1,806,800 | — | — |
| 2005-01-18 | $8.35 | $8.56 | 1,858,800 | — | — |
| 2005-01-14 | $8.28 | $8.49 | 1,322,400 | — | — |
| 2005-01-13 | $8.24 | $8.44 | 3,031,600 | — | — |
| 2005-01-12 | $8.29 | $8.50 | 2,792,400 | — | — |
| 2005-01-11 | $8.24 | $8.45 | 2,755,600 | — | — |
| 2005-01-10 | $8.23 | $8.44 | 10,882,000 | — | — |
| 2005-01-07 | $8.33 | $8.54 | 6,434,000 | — | — |
| 2005-01-06 | $8.58 | $8.80 | 2,892,400 | — | — |
| 2005-01-05 | $8.69 | $8.91 | 3,738,800 | — | — |
| 2005-01-04 | $8.67 | $8.84 | 3,070,400 | — | — |
| 2005-01-03 | $8.81 | $8.98 | 5,432,800 | — | — |