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
- 1984-06-01 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 | $13.31 | $13.57 | 4,105,700 | — | — |
| 2005-12-29 | $13.27 | $13.53 | 4,151,200 | — | — |
| 2005-12-28 | $13.45 | $13.72 | 7,650,800 | — | — |
| 2005-12-27 | $13.47 | $13.74 | 4,583,700 | — | — |
| 2005-12-23 | $13.65 | $13.92 | 4,163,000 | — | — |
| 2005-12-22 | $13.64 | $13.91 | 15,428,500 | — | — |
| 2005-12-21 | $14.14 | $14.42 | 11,015,600 | — | — |
| 2005-12-20 | $13.71 | $13.98 | 10,006,100 | — | — |
| 2005-12-19 | $13.65 | $13.92 | 10,211,400 | — | — |
| 2005-12-16 | $13.67 | $13.94 | 6,728,700 | — | — |
| 2005-12-15 | $13.55 | $13.82 | 8,931,000 | — | — |
| 2005-12-14 | $13.53 | $13.80 | 10,430,000 | — | — |
| 2005-12-13 | $13.84 | $14.11 | 7,947,900 | — | — |
| 2005-12-12 | $13.80 | $14.07 | 9,823,200 | — | — |
| 2005-12-09 | $13.41 | $13.67 | 10,914,300 | — | — |
| 2005-12-08 | $13.13 | $13.39 | 20,049,200 | — | — |
| 2005-12-07 | $13.66 | $13.93 | 11,282,200 | — | — |
| 2005-12-06 | $13.99 | $14.27 | 10,780,500 | — | — |
| 2005-12-05 | $14.30 | $14.58 | 4,787,200 | — | — |
| 2005-12-02 | $14.37 | $14.65 | 7,681,000 | — | — |
| 2005-12-01 | $14.49 | $14.78 | 7,935,500 | — | — |
| 2005-11-30 | $14.26 | $14.54 | 8,676,800 | — | — |
| 2005-11-29 | $13.92 | $14.19 | 11,640,700 | — | — |
| 2005-11-28 | $14.38 | $14.66 | 8,501,700 | — | — |
| 2005-11-25 | $14.59 | $14.88 | 4,332,800 | — | — |
| 2005-11-23 | $14.49 | $14.78 | 9,927,200 | — | — |
| 2005-11-22 | $14.67 | $14.96 | 24,328,600 | — | — |
| 2005-11-21 | $14.20 | $14.48 | 18,831,500 | — | — |
| 2005-11-18 | $14.18 | $14.46 | 13,272,600 | — | — |
| 2005-11-17 | $13.76 | $14.03 | 7,551,600 | — | — |
| 2005-11-16 | $13.43 | $13.69 | 6,078,500 | — | — |
| 2005-11-15 | $13.36 | $13.62 | 6,834,700 | — | — |
| 2005-11-14 | $13.33 | $13.59 | 10,294,800 | — | — |
| 2005-11-11 | $13.65 | $13.92 | 7,070,800 | — | — |
| 2005-11-10 | $13.78 | $14.05 | 5,000,000 | — | — |
| 2005-11-09 | $13.80 | $14.07 | 5,504,700 | — | — |
| 2005-11-08 | $13.71 | $13.98 | 7,232,800 | — | — |
| 2005-11-07 | $13.88 | $14.15 | 6,707,600 | — | — |
| 2005-11-04 | $13.92 | $14.19 | 9,202,400 | — | — |
| 2005-11-03 | $13.87 | $14.14 | 25,025,600 | — | — |
| 2005-11-02 | $13.27 | $13.53 | 18,384,700 | — | — |
| 2005-11-01 | $13.00 | $13.26 | 11,952,500 | — | — |
| 2005-10-31 | $12.99 | $13.25 | 12,176,500 | — | — |
| 2005-10-28 | $12.67 | $12.92 | 11,464,200 | — | — |
| 2005-10-27 | $12.62 | $12.87 | 12,579,000 | — | — |
| 2005-10-26 | $12.75 | $13.00 | 23,283,500 | — | — |
| 2005-10-25 | $12.65 | $12.90 | 10,852,600 | — | — |
| 2005-10-24 | $12.51 | $12.76 | 10,754,400 | — | — |
| 2005-10-21 | $12.67 | $12.92 | 12,984,000 | — | — |
| 2005-10-20 | $12.81 | $13.06 | 6,570,500 | — | — |
| 2005-10-19 | $12.88 | $13.13 | 13,824,300 | — | — |
| 2005-10-18 | $13.07 | $13.33 | 6,415,500 | — | — |
| 2005-10-17 | $13.01 | $13.27 | 5,540,300 | — | — |
| 2005-10-14 | $12.87 | $13.12 | 10,196,700 | — | — |
| 2005-10-13 | $13.11 | $13.37 | 11,549,400 | — | — |
| 2005-10-12 | $12.74 | $12.99 | 11,078,200 | — | — |
| 2005-10-11 | $12.54 | $12.79 | 12,400,100 | — | — |
| 2005-10-10 | $12.77 | $13.02 | 8,852,800 | — | — |
| 2005-10-07 | $13.18 | $13.44 | 8,019,900 | — | — |
| 2005-10-06 | $12.95 | $13.21 | 13,167,000 | — | — |
| 2005-10-05 | $12.80 | $13.05 | 13,812,000 | — | — |
| 2005-10-04 | $13.33 | $13.59 | 9,462,300 | — | — |
| 2005-10-03 | $13.64 | $13.91 | 19,456,100 | — | — |
| 2005-09-30 | $13.30 | $13.56 | 46,194,000 | — | — |
| 2005-09-29 | $12.19 | $12.43 | 10,066,600 | — | — |
| 2005-09-28 | $11.74 | $11.97 | 5,388,000 | — | — |
| 2005-09-27 | $11.74 | $11.97 | 8,161,400 | — | — |
| 2005-09-26 | $12.10 | $12.34 | 6,736,700 | — | — |
| 2005-09-23 | $12.15 | $12.39 | 8,038,100 | — | — |
| 2005-09-22 | $12.06 | $12.30 | 12,258,800 | — | — |
| 2005-09-21 | $12.24 | $12.48 | 7,824,300 | — | — |
| 2005-09-20 | $12.32 | $12.56 | 6,672,200 | — | — |
| 2005-09-19 | $12.46 | $12.71 | 8,954,500 | — | — |
| 2005-09-16 | $12.81 | $13.06 | 8,969,500 | — | — |
| 2005-09-15 | $12.87 | $13.12 | 15,650,700 | — | — |
| 2005-09-14 | $13.23 | $13.49 | 21,871,500 | — | — |
| 2005-09-13 | $12.68 | $12.93 | 6,654,500 | — | — |
| 2005-09-12 | $12.59 | $12.84 | 7,610,300 | — | — |
| 2005-09-09 | $12.49 | $12.74 | 6,301,400 | — | — |
| 2005-09-08 | $12.40 | $12.64 | 9,023,000 | — | — |
| 2005-09-07 | $12.16 | $12.40 | 10,898,500 | — | — |
| 2005-09-06 | $12.20 | $12.44 | 10,797,200 | — | — |
| 2005-09-02 | $11.67 | $11.90 | 6,590,000 | — | — |
| 2005-09-01 | $11.62 | $11.85 | 9,023,100 | — | — |
| 2005-08-31 | $11.91 | $12.14 | 13,902,600 | — | — |
| 2005-08-30 | $11.31 | $11.53 | 4,379,300 | — | — |
| 2005-08-29 | $11.16 | $11.38 | 2,554,600 | — | — |
| 2005-08-26 | $11.18 | $11.40 | 3,123,500 | — | — |
| 2005-08-25 | $11.35 | $11.57 | 4,559,600 | — | — |
| 2005-08-24 | $11.16 | $11.38 | 6,396,900 | — | — |
| 2005-08-23 | $11.10 | $11.32 | 4,271,800 | — | — |
| 2005-08-22 | $11.25 | $11.47 | 4,724,300 | — | — |
| 2005-08-19 | $11.15 | $11.37 | 3,965,600 | — | — |
| 2005-08-18 | $11.10 | $11.32 | 7,075,600 | — | — |
| 2005-08-17 | $11.23 | $11.45 | 6,101,200 | — | — |
| 2005-08-16 | $11.09 | $11.31 | 6,534,000 | — | — |
| 2005-08-15 | $11.35 | $11.57 | 5,836,100 | — | — |
| 2005-08-12 | $11.11 | $11.33 | 4,665,900 | — | — |
| 2005-08-11 | $11.30 | $11.52 | 8,850,400 | — | — |
| 2005-08-10 | $11.25 | $11.47 | 11,947,700 | — | — |
| 2005-08-09 | $11.54 | $11.77 | 5,924,300 | — | — |
| 2005-08-08 | $11.56 | $11.79 | 5,465,600 | — | — |
| 2005-08-05 | $11.86 | $12.09 | 5,837,300 | — | — |
| 2005-08-04 | $11.90 | $12.13 | 4,958,800 | — | — |
| 2005-08-03 | $12.16 | $12.40 | 4,048,000 | — | — |
| 2005-08-02 | $12.21 | $12.45 | 5,426,500 | — | — |
| 2005-08-01 | $12.18 | $12.42 | 6,555,200 | — | — |
| 2005-07-29 | $11.88 | $12.11 | 4,525,200 | — | — |
| 2005-07-28 | $12.00 | $12.24 | 5,084,300 | — | — |
| 2005-07-27 | $11.91 | $12.14 | 5,561,200 | — | — |
| 2005-07-26 | $11.90 | $12.13 | 7,397,500 | — | — |
| 2005-07-25 | $11.72 | $11.95 | 5,060,900 | — | — |
| 2005-07-22 | $11.93 | $12.17 | 5,660,800 | — | — |
| 2005-07-21 | $12.12 | $12.36 | 5,742,700 | — | — |
| 2005-07-20 | $12.22 | $12.46 | 6,234,700 | — | — |
| 2005-07-19 | $12.17 | $12.41 | 7,012,900 | — | — |
| 2005-07-18 | $11.91 | $12.14 | 4,432,600 | — | — |
| 2005-07-15 | $11.92 | $12.16 | 6,187,800 | — | — |
| 2005-07-14 | $11.90 | $12.13 | 7,543,100 | — | — |
| 2005-07-13 | $11.81 | $12.04 | 8,220,700 | — | — |
| 2005-07-12 | $11.82 | $12.05 | 11,640,900 | — | — |
| 2005-07-11 | $11.73 | $11.96 | 13,390,200 | — | — |
| 2005-07-08 | $11.42 | $11.65 | 11,473,800 | — | — |
| 2005-07-07 | $10.85 | $11.06 | 9,545,800 | — | — |
| 2005-07-06 | $10.88 | $11.09 | 14,316,100 | — | — |
| 2005-07-05 | $10.50 | $10.71 | 7,977,100 | — | — |
| 2005-07-01 | $10.20 | $10.40 | 4,487,500 | — | — |
| 2005-06-30 | $10.21 | $10.41 | 4,938,800 | — | — |
| 2005-06-29 | $10.45 | $10.66 | 5,646,500 | — | — |
| 2005-06-28 | $10.25 | $10.45 | 4,545,500 | — | — |
| 2005-06-27 | $10.17 | $10.37 | 6,451,400 | — | — |
| 2005-06-24 | $10.58 | $10.79 | 9,823,100 | — | — |
| 2005-06-23 | $10.83 | $11.04 | 8,693,800 | — | — |
| 2005-06-22 | $10.60 | $10.81 | 3,693,200 | — | — |
| 2005-06-21 | $10.61 | $10.82 | 3,881,500 | — | — |
| 2005-06-20 | $10.66 | $10.87 | 3,579,100 | — | — |
| 2005-06-17 | $10.83 | $11.04 | 5,058,500 | — | — |
| 2005-06-16 | $10.95 | $11.17 | 6,014,700 | — | — |
| 2005-06-15 | $10.93 | $11.15 | 5,418,000 | — | — |
| 2005-06-14 | $10.76 | $10.97 | 7,781,500 | — | — |
| 2005-06-13 | $10.85 | $11.06 | 3,821,300 | — | — |
| 2005-06-10 | $10.90 | $11.11 | 4,676,500 | — | — |
| 2005-06-09 | $10.97 | $11.19 | 5,309,000 | — | — |
| 2005-06-08 | $10.68 | $10.89 | 8,415,200 | — | — |
| 2005-06-07 | $10.49 | $10.70 | 6,935,200 | — | — |
| 2005-06-06 | $10.60 | $10.81 | 5,126,500 | — | — |
| 2005-06-03 | $10.82 | $11.03 | 4,153,900 | — | — |
| 2005-06-02 | $11.05 | $11.27 | 5,185,400 | — | — |
| 2005-06-01 | $10.84 | $11.05 | 5,523,900 | — | — |
| 2005-05-31 | $10.98 | $11.20 | 5,051,000 | — | — |
| 2005-05-27 | $11.07 | $11.29 | 4,155,000 | — | — |
| 2005-05-26 | $11.03 | $11.25 | 8,926,700 | — | — |
| 2005-05-25 | $10.73 | $10.94 | 5,803,600 | — | — |
| 2005-05-24 | $10.84 | $11.05 | 6,513,800 | — | — |
| 2005-05-23 | $10.69 | $10.90 | 7,346,600 | — | — |
| 2005-05-20 | $10.54 | $10.75 | 5,609,700 | — | — |
| 2005-05-19 | $10.45 | $10.66 | 5,629,800 | — | — |
| 2005-05-18 | $10.54 | $10.75 | 11,591,100 | — | — |
| 2005-05-17 | $10.60 | $10.81 | 3,723,600 | — | — |
| 2005-05-16 | $10.41 | $10.62 | 4,046,700 | — | — |
| 2005-05-13 | $10.57 | $10.78 | 14,830,700 | — | — |
| 2005-05-12 | $10.16 | $10.36 | 4,813,000 | — | — |
| 2005-05-11 | $10.00 | $10.20 | 4,491,400 | — | — |
| 2005-05-10 | $10.00 | $10.20 | 3,404,800 | — | — |
| 2005-05-09 | $10.11 | $10.31 | 4,920,500 | — | — |
| 2005-05-06 | $10.13 | $10.33 | 4,326,600 | — | — |
| 2005-05-05 | $10.04 | $10.24 | 6,316,600 | — | — |
| 2005-05-04 | $10.08 | $10.28 | 8,258,800 | — | — |
| 2005-05-03 | $9.70 | $9.89 | 3,935,900 | — | — |
| 2005-05-02 | $9.66 | $9.85 | 3,079,100 | — | — |
| 2005-04-29 | $9.71 | $9.90 | 5,272,600 | — | — |
| 2005-04-28 | $9.57 | $9.76 | 5,696,300 | — | — |
| 2005-04-27 | $9.49 | $9.68 | 6,552,000 | — | — |
| 2005-04-26 | $9.55 | $9.74 | 7,378,400 | — | — |
| 2005-04-25 | $9.58 | $9.77 | 4,944,200 | — | — |
| 2005-04-22 | $9.41 | $9.60 | 5,136,300 | — | — |
| 2005-04-21 | $9.72 | $9.91 | 6,724,100 | — | — |
| 2005-04-20 | $9.44 | $9.63 | 7,771,900 | — | — |
| 2005-04-19 | $9.64 | $9.83 | 3,656,600 | — | — |
| 2005-04-18 | $9.62 | $9.81 | 5,613,900 | — | — |
| 2005-04-15 | $9.52 | $9.71 | 8,773,100 | — | — |
| 2005-04-14 | $9.77 | $9.96 | 7,023,700 | — | — |
| 2005-04-13 | $9.99 | $10.19 | 5,261,100 | — | — |
| 2005-04-12 | $10.19 | $10.39 | 4,955,400 | — | — |
| 2005-04-11 | $10.22 | $10.42 | 4,309,400 | — | — |
| 2005-04-08 | $10.20 | $10.40 | 4,139,500 | — | — |
| 2005-04-07 | $10.20 | $10.40 | 6,605,700 | — | — |
| 2005-04-06 | $10.07 | $10.27 | 4,199,500 | — | — |
| 2005-04-05 | $10.08 | $10.28 | 4,867,000 | — | — |
| 2005-04-04 | $10.09 | $10.29 | 5,957,000 | — | — |
| 2005-04-01 | $10.26 | $10.46 | 7,425,700 | — | — |
| 2005-03-31 | $10.34 | $10.54 | 5,087,900 | — | — |
| 2005-03-30 | $10.48 | $10.69 | 12,999,000 | — | — |
| 2005-03-29 | $10.12 | $10.32 | 11,037,200 | — | — |
| 2005-03-28 | $10.17 | $10.37 | 6,756,600 | — | — |
| 2005-03-24 | $10.23 | $10.43 | 3,904,900 | — | — |
| 2005-03-23 | $10.22 | $10.42 | 5,322,500 | — | — |
| 2005-03-22 | $10.10 | $10.30 | 5,845,600 | — | — |
| 2005-03-21 | $10.22 | $10.42 | 4,308,000 | — | — |
| 2005-03-18 | $10.29 | $10.49 | 4,604,700 | — | — |
| 2005-03-17 | $10.45 | $10.66 | 5,687,100 | — | — |
| 2005-03-16 | $10.38 | $10.58 | 9,258,800 | — | — |
| 2005-03-15 | $10.25 | $10.45 | 8,649,000 | — | — |
| 2005-03-14 | $10.39 | $10.59 | 7,345,800 | — | — |
| 2005-03-11 | $10.42 | $10.63 | 8,010,900 | — | — |
| 2005-03-10 | $10.69 | $10.90 | 7,763,100 | — | — |
| 2005-03-09 | $10.60 | $10.81 | 13,328,300 | — | — |
| 2005-03-08 | $10.58 | $10.79 | 9,909,500 | — | — |
| 2005-03-07 | $10.93 | $11.15 | 7,060,900 | — | — |
| 2005-03-04 | $10.76 | $10.97 | 21,028,300 | — | — |
| 2005-03-03 | $11.19 | $11.41 | 16,870,400 | — | — |
| 2005-03-02 | $11.42 | $11.65 | 10,636,500 | — | — |
| 2005-03-01 | $11.48 | $11.71 | 9,364,400 | — | — |
| 2005-02-28 | $11.50 | $11.73 | 5,233,300 | — | — |
| 2005-02-25 | $11.68 | $11.91 | 6,061,900 | — | — |
| 2005-02-24 | $11.57 | $11.80 | 4,960,800 | — | — |
| 2005-02-23 | $11.36 | $11.58 | 8,259,200 | — | — |
| 2005-02-22 | $11.46 | $11.69 | 7,837,500 | — | — |
| 2005-02-18 | $11.50 | $11.73 | 4,759,300 | — | — |
| 2005-02-17 | $11.50 | $11.73 | 7,513,600 | — | — |
| 2005-02-16 | $11.80 | $12.03 | 6,853,600 | — | — |
| 2005-02-15 | $11.92 | $12.16 | 8,932,700 | — | — |
| 2005-02-14 | $11.81 | $12.04 | 4,733,900 | — | — |
| 2005-02-11 | $11.73 | $11.96 | 9,887,500 | — | — |
| 2005-02-10 | $11.27 | $11.49 | 6,079,600 | — | — |
| 2005-02-09 | $11.23 | $11.45 | 6,461,800 | — | — |
| 2005-02-08 | $11.33 | $11.55 | 5,440,200 | — | — |
| 2005-02-07 | $11.32 | $11.54 | 8,694,900 | — | — |
| 2005-02-04 | $11.10 | $11.32 | 6,326,800 | — | — |
| 2005-02-03 | $10.85 | $11.06 | 6,423,800 | — | — |
| 2005-02-02 | $10.82 | $11.03 | 6,190,700 | — | — |
| 2005-02-01 | $10.70 | $10.91 | 5,037,600 | — | — |
| 2005-01-31 | $10.41 | $10.62 | 3,692,400 | — | — |
| 2005-01-28 | $10.36 | $10.56 | 6,059,400 | — | — |
| 2005-01-27 | $10.63 | $10.84 | 6,525,400 | — | — |
| 2005-01-26 | $10.31 | $10.51 | 6,271,300 | — | — |
| 2005-01-25 | $10.25 | $10.45 | 9,478,200 | — | — |
| 2005-01-24 | $10.06 | $10.26 | 10,203,600 | — | — |
| 2005-01-21 | $10.41 | $10.62 | 12,832,400 | — | — |
| 2005-01-20 | $11.02 | $11.24 | 7,063,800 | — | — |
| 2005-01-19 | $11.01 | $11.23 | 4,431,100 | — | — |
| 2005-01-18 | $11.20 | $11.42 | 7,240,200 | — | — |
| 2005-01-14 | $11.21 | $11.43 | 4,325,100 | — | — |
| 2005-01-13 | $11.17 | $11.39 | 5,000,000 | — | — |
| 2005-01-12 | $11.33 | $11.55 | 7,553,700 | — | — |
| 2005-01-11 | $11.09 | $11.31 | 8,382,900 | — | — |
| 2005-01-10 | $11.43 | $11.66 | 4,103,600 | — | — |
| 2005-01-07 | $11.46 | $11.69 | 9,267,700 | — | — |
| 2005-01-06 | $11.41 | $11.63 | 7,517,400 | — | — |
| 2005-01-05 | $11.53 | $11.76 | 5,512,800 | — | — |
| 2005-01-04 | $11.66 | $11.89 | 7,710,000 | — | — |
| 2005-01-03 | $12.00 | $12.24 | 6,698,700 | — | — |