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
- 1973-02-21 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 | $8.20 | $23.46 | 5,384,711 | — | — |
| 2005-12-29 | $8.19 | $23.44 | 2,923,696 | — | — |
| 2005-12-28 | $8.25 | $23.62 | 2,806,372 | — | — |
| 2005-12-27 | $8.24 | $23.58 | 1,898,825 | — | — |
| 2005-12-23 | $8.31 | $23.79 | 1,749,942 | — | — |
| 2005-12-22 | $8.35 | $23.89 | 2,679,885 | — | — |
| 2005-12-21 | $8.39 | $24.01 | 1,963,977 | — | — |
| 2005-12-20 | $8.44 | $24.15 | 4,138,679 | — | — |
| 2005-12-19 | $8.51 | $24.37 | 2,012,586 | — | — |
| 2005-12-16 | $8.63 | $24.70 | 4,503,378 | — | — |
| 2005-12-15 | $8.61 | $24.63 | 3,028,296 | — | — |
| 2005-12-14 | $8.50 | $24.33 | 2,446,509 | — | — |
| 2005-12-13 | $8.37 | $23.96 | 2,188,955 | — | — |
| 2005-12-12 | $8.36 | $23.94 | 1,656,541 | — | — |
| 2005-12-09 | $8.37 | $23.97 | 3,389,177 | — | — |
| 2005-12-08 | $8.33 | $23.85 | 3,202,119 | — | — |
| 2005-12-07 | $8.34 | $23.87 | 2,295,845 | — | — |
| 2005-12-06 | $8.36 | $23.92 | 2,207,533 | — | — |
| 2005-12-05 | $8.40 | $24.06 | 1,989,172 | — | — |
| 2005-12-02 | $8.47 | $24.25 | 2,303,989 | — | — |
| 2005-12-01 | $8.50 | $24.34 | 2,642,474 | — | — |
| 2005-11-30 | $8.46 | $24.22 | 2,488,756 | — | — |
| 2005-11-29 | $8.58 | $24.55 | 1,906,460 | — | — |
| 2005-11-28 | $8.56 | $24.50 | 1,746,125 | — | — |
| 2005-11-25 | $8.63 | $24.71 | 616,399 | — | — |
| 2005-11-23 | $8.56 | $24.50 | 1,652,469 | — | — |
| 2005-11-22 | $8.56 | $24.50 | 2,023,530 | — | — |
| 2005-11-21 | $8.51 | $24.35 | 3,959,257 | — | — |
| 2005-11-18 | $8.47 | $24.25 | 3,544,676 | — | — |
| 2005-11-17 | $8.44 | $24.16 | 3,437,023 | — | — |
| 2005-11-16 | $8.45 | $24.19 | 1,894,753 | — | — |
| 2005-11-15 | $8.45 | $24.18 | 3,528,897 | — | — |
| 2005-11-14 | $8.46 | $24.23 | 3,086,067 | — | — |
| 2005-11-11 | $8.58 | $24.57 | 1,538,453 | — | — |
| 2005-11-10 | $8.66 | $24.78 | 3,563,255 | — | — |
| 2005-11-09 | $8.64 | $24.73 | 3,500,139 | — | — |
| 2005-11-08 | $8.55 | $24.48 | 3,586,669 | — | — |
| 2005-11-07 | $8.64 | $24.73 | 3,941,442 | — | — |
| 2005-11-04 | $8.85 | $25.33 | 5,674,841 | — | — |
| 2005-11-03 | $9.07 | $25.97 | 2,780,922 | — | — |
| 2005-11-02 | $9.19 | $26.30 | 1,937,763 | — | — |
| 2005-11-01 | $9.13 | $26.14 | 3,294,757 | — | — |
| 2005-10-31 | $9.29 | $26.60 | 3,510,573 | — | — |
| 2005-10-28 | $9.13 | $26.13 | 2,724,677 | — | — |
| 2005-10-27 | $8.92 | $25.53 | 3,236,222 | — | — |
| 2005-10-26 | $9.05 | $25.66 | 3,643,931 | — | — |
| 2005-10-25 | $9.10 | $25.79 | 2,809,426 | — | — |
| 2005-10-24 | $9.07 | $25.70 | 2,400,190 | — | — |
| 2005-10-21 | $8.81 | $24.97 | 2,751,654 | — | — |
| 2005-10-20 | $8.73 | $24.74 | 2,760,053 | — | — |
| 2005-10-19 | $9.02 | $25.57 | 2,357,688 | — | — |
| 2005-10-18 | $8.90 | $25.22 | 4,027,463 | — | — |
| 2005-10-17 | $9.02 | $25.57 | 2,095,044 | — | — |
| 2005-10-14 | $8.91 | $25.24 | 1,949,470 | — | — |
| 2005-10-13 | $8.83 | $25.01 | 2,897,483 | — | — |
| 2005-10-12 | $9.00 | $25.51 | 2,935,912 | — | — |
| 2005-10-11 | $9.00 | $25.50 | 1,847,416 | — | — |
| 2005-10-10 | $8.98 | $25.45 | 2,206,006 | — | — |
| 2005-10-07 | $9.18 | $26.01 | 1,762,667 | — | — |
| 2005-10-06 | $8.99 | $25.48 | 3,413,609 | — | — |
| 2005-10-05 | $9.11 | $25.81 | 2,662,325 | — | — |
| 2005-10-04 | $9.42 | $26.70 | 1,511,985 | — | — |
| 2005-10-03 | $9.62 | $27.27 | 2,182,338 | — | — |
| 2005-09-30 | $9.53 | $27.00 | 1,735,181 | — | — |
| 2005-09-29 | $9.58 | $27.14 | 4,147,078 | — | — |
| 2005-09-28 | $9.39 | $26.61 | 3,937,624 | — | — |
| 2005-09-27 | $9.23 | $26.17 | 1,933,437 | — | — |
| 2005-09-26 | $9.19 | $26.06 | 1,372,773 | — | — |
| 2005-09-23 | $9.26 | $26.25 | 1,078,826 | — | — |
| 2005-09-22 | $9.22 | $26.12 | 1,484,244 | — | — |
| 2005-09-21 | $9.31 | $26.39 | 2,065,268 | — | — |
| 2005-09-20 | $9.42 | $26.70 | 2,198,371 | — | — |
| 2005-09-19 | $9.47 | $26.84 | 1,513,003 | — | — |
| 2005-09-16 | $9.59 | $27.18 | 3,917,519 | — | — |
| 2005-09-15 | $9.45 | $26.79 | 2,438,365 | — | — |
| 2005-09-14 | $9.49 | $26.89 | 2,997,501 | — | — |
| 2005-09-13 | $9.32 | $26.41 | 4,151,913 | — | — |
| 2005-09-12 | $9.50 | $26.94 | 1,408,658 | — | — |
| 2005-09-09 | $9.57 | $27.13 | 1,490,861 | — | — |
| 2005-09-08 | $9.40 | $26.65 | 1,506,131 | — | — |
| 2005-09-07 | $9.47 | $26.85 | 1,929,874 | — | — |
| 2005-09-06 | $9.62 | $27.26 | 1,889,408 | — | — |
| 2005-09-02 | $9.53 | $27.02 | 1,556,268 | — | — |
| 2005-09-01 | $9.63 | $27.30 | 1,854,033 | — | — |
| 2005-08-31 | $9.49 | $26.88 | 2,202,952 | — | — |
| 2005-08-30 | $9.35 | $26.49 | 1,257,485 | — | — |
| 2005-08-29 | $9.35 | $26.49 | 1,147,795 | — | — |
| 2005-08-26 | $9.32 | $26.41 | 2,463,306 | — | — |
| 2005-08-25 | $9.35 | $26.50 | 2,373,213 | — | — |
| 2005-08-24 | $9.21 | $26.10 | 1,830,873 | — | — |
| 2005-08-23 | $9.24 | $26.19 | 1,616,330 | — | — |
| 2005-08-22 | $9.26 | $26.24 | 1,809,241 | — | — |
| 2005-08-19 | $9.12 | $25.83 | 1,524,964 | — | — |
| 2005-08-18 | $9.10 | $25.80 | 1,657,559 | — | — |
| 2005-08-17 | $9.05 | $25.63 | 1,921,730 | — | — |
| 2005-08-16 | $9.01 | $25.55 | 2,425,894 | — | — |
| 2005-08-15 | $9.13 | $25.88 | 2,708,898 | — | — |
| 2005-08-12 | $9.12 | $25.83 | 1,534,890 | — | — |
| 2005-08-11 | $9.19 | $26.06 | 2,139,582 | — | — |
| 2005-08-10 | $9.15 | $25.92 | 3,454,583 | — | — |
| 2005-08-09 | $9.16 | $25.97 | 2,663,343 | — | — |
| 2005-08-08 | $9.02 | $25.57 | 3,706,793 | — | — |
| 2005-08-05 | $9.27 | $26.28 | 1,927,838 | — | — |
| 2005-08-04 | $9.43 | $26.73 | 1,769,793 | — | — |
| 2005-08-03 | $9.54 | $27.03 | 1,808,477 | — | — |
| 2005-08-02 | $9.60 | $27.19 | 3,550,021 | — | — |
| 2005-08-01 | $9.49 | $26.89 | 3,594,558 | — | — |
| 2005-07-29 | $9.54 | $27.05 | 2,856,254 | — | — |
| 2005-07-28 | $9.58 | $27.14 | 7,109,967 | — | — |
| 2005-07-27 | $9.55 | $27.06 | 2,963,653 | — | — |
| 2005-07-26 | $9.65 | $27.08 | 2,698,718 | — | — |
| 2005-07-25 | $9.55 | $26.82 | 2,426,403 | — | — |
| 2005-07-22 | $9.59 | $26.93 | 2,536,093 | — | — |
| 2005-07-21 | $9.50 | $26.66 | 2,625,931 | — | — |
| 2005-07-20 | $9.65 | $27.08 | 5,413,215 | — | — |
| 2005-07-19 | $9.61 | $26.98 | 2,837,930 | — | — |
| 2005-07-18 | $9.66 | $27.12 | 3,907,339 | — | — |
| 2005-07-15 | $9.67 | $27.14 | 7,728,656 | — | — |
| 2005-07-14 | $9.87 | $27.71 | 2,722,641 | — | — |
| 2005-07-13 | $9.94 | $27.91 | 2,133,983 | — | — |
| 2005-07-12 | $9.92 | $27.85 | 2,764,888 | — | — |
| 2005-07-11 | $9.93 | $27.88 | 2,090,209 | — | — |
| 2005-07-08 | $9.87 | $27.70 | 1,535,144 | — | — |
| 2005-07-07 | $9.83 | $27.61 | 1,690,898 | — | — |
| 2005-07-06 | $9.78 | $27.46 | 1,862,431 | — | — |
| 2005-07-05 | $9.82 | $27.56 | 2,549,327 | — | — |
| 2005-07-01 | $9.80 | $27.51 | 1,370,483 | — | — |
| 2005-06-30 | $9.72 | $27.28 | 2,992,411 | — | — |
| 2005-06-29 | $9.76 | $27.41 | 2,678,613 | — | — |
| 2005-06-28 | $9.82 | $27.57 | 2,574,013 | — | — |
| 2005-06-27 | $9.68 | $27.18 | 1,699,806 | — | — |
| 2005-06-24 | $9.62 | $27.00 | 1,859,123 | — | — |
| 2005-06-23 | $9.70 | $27.23 | 1,590,116 | — | — |
| 2005-06-22 | $9.69 | $27.21 | 1,190,806 | — | — |
| 2005-06-21 | $9.65 | $27.08 | 2,110,569 | — | — |
| 2005-06-20 | $9.65 | $27.08 | 1,351,650 | — | — |
| 2005-06-17 | $9.69 | $27.21 | 2,647,564 | — | — |
| 2005-06-16 | $9.56 | $26.85 | 1,614,294 | — | — |
| 2005-06-15 | $9.52 | $26.73 | 1,162,047 | — | — |
| 2005-06-14 | $9.52 | $26.74 | 1,500,787 | — | — |
| 2005-06-13 | $9.54 | $26.80 | 2,158,669 | — | — |
| 2005-06-10 | $9.43 | $26.48 | 3,088,103 | — | — |
| 2005-06-09 | $9.43 | $26.48 | 1,875,411 | — | — |
| 2005-06-08 | $9.45 | $26.53 | 1,609,458 | — | — |
| 2005-06-07 | $9.44 | $26.51 | 3,488,432 | — | — |
| 2005-06-06 | $9.43 | $26.46 | 2,641,965 | — | — |
| 2005-06-03 | $9.42 | $26.45 | 1,521,147 | — | — |
| 2005-06-02 | $9.43 | $26.48 | 3,073,851 | — | — |
| 2005-06-01 | $9.52 | $26.73 | 4,213,757 | — | — |
| 2005-05-31 | $9.47 | $26.59 | 2,857,272 | — | — |
| 2005-05-27 | $9.44 | $26.51 | 1,977,974 | — | — |
| 2005-05-26 | $9.43 | $26.48 | 2,057,378 | — | — |
| 2005-05-25 | $9.34 | $26.23 | 1,468,211 | — | — |
| 2005-05-24 | $9.30 | $26.11 | 2,324,603 | — | — |
| 2005-05-23 | $9.23 | $25.91 | 3,182,777 | — | — |
| 2005-05-20 | $9.31 | $26.14 | 3,301,883 | — | — |
| 2005-05-19 | $9.37 | $26.31 | 2,800,518 | — | — |
| 2005-05-18 | $9.47 | $26.59 | 3,037,967 | — | — |
| 2005-05-17 | $9.52 | $26.72 | 2,312,896 | — | — |
| 2005-05-16 | $9.38 | $26.34 | 2,786,521 | — | — |
| 2005-05-13 | $9.27 | $26.03 | 2,705,590 | — | — |
| 2005-05-12 | $9.30 | $26.10 | 1,323,400 | — | — |
| 2005-05-11 | $9.36 | $26.29 | 2,483,920 | — | — |
| 2005-05-10 | $9.31 | $26.14 | 2,436,074 | — | — |
| 2005-05-09 | $9.37 | $26.30 | 3,772,963 | — | — |
| 2005-05-06 | $9.25 | $25.96 | 2,287,955 | — | — |
| 2005-05-05 | $9.28 | $26.06 | 2,985,285 | — | — |
| 2005-05-04 | $9.21 | $25.86 | 2,408,588 | — | — |
| 2005-05-03 | $9.13 | $25.63 | 2,472,977 | — | — |
| 2005-05-02 | $9.19 | $25.80 | 2,231,202 | — | — |
| 2005-04-29 | $9.13 | $25.64 | 2,551,363 | — | — |
| 2005-04-28 | $8.96 | $25.16 | 1,844,616 | — | — |
| 2005-04-27 | $9.04 | $25.37 | 2,286,428 | — | — |
| 2005-04-26 | $9.12 | $25.34 | 2,439,383 | — | — |
| 2005-04-25 | $9.14 | $25.40 | 2,488,756 | — | — |
| 2005-04-22 | $9.01 | $25.06 | 1,876,174 | — | — |
| 2005-04-21 | $8.88 | $24.67 | 1,426,982 | — | — |
| 2005-04-20 | $8.82 | $24.52 | 1,412,730 | — | — |
| 2005-04-19 | $8.90 | $24.74 | 2,715,515 | — | — |
| 2005-04-18 | $8.89 | $24.71 | 2,378,048 | — | — |
| 2005-04-15 | $8.76 | $24.36 | 2,483,411 | — | — |
| 2005-04-14 | $8.99 | $24.98 | 4,249,132 | — | — |
| 2005-04-13 | $9.08 | $25.25 | 3,495,303 | — | — |
| 2005-04-12 | $9.03 | $25.09 | 2,841,238 | — | — |
| 2005-04-11 | $9.04 | $25.12 | 2,027,602 | — | — |
| 2005-04-08 | $9.01 | $25.03 | 1,956,087 | — | — |
| 2005-04-07 | $8.99 | $24.98 | 2,285,919 | — | — |
| 2005-04-06 | $9.03 | $25.09 | 1,377,609 | — | — |
| 2005-04-05 | $9.08 | $25.25 | 2,496,900 | — | — |
| 2005-04-04 | $9.04 | $25.12 | 3,803,503 | — | — |
| 2005-04-01 | $8.99 | $25.00 | 3,178,196 | — | — |
| 2005-03-31 | $8.95 | $24.89 | 2,632,039 | — | — |
| 2005-03-30 | $8.87 | $24.65 | 2,004,697 | — | — |
| 2005-03-29 | $8.74 | $24.30 | 2,979,432 | — | — |
| 2005-03-28 | $8.86 | $24.64 | 2,054,833 | — | — |
| 2005-03-24 | $8.85 | $24.60 | 2,388,228 | — | — |
| 2005-03-23 | $8.73 | $24.26 | 2,451,090 | — | — |
| 2005-03-22 | $8.80 | $24.45 | 2,860,580 | — | — |
| 2005-03-21 | $8.93 | $24.83 | 1,978,738 | — | — |
| 2005-03-18 | $8.92 | $24.79 | 3,079,196 | — | — |
| 2005-03-17 | $8.92 | $24.80 | 1,456,249 | — | — |
| 2005-03-16 | $8.82 | $24.51 | 1,345,287 | — | — |
| 2005-03-15 | $8.92 | $24.80 | 2,810,189 | — | — |
| 2005-03-14 | $9.00 | $25.01 | 3,525,080 | — | — |
| 2005-03-11 | $8.75 | $24.33 | 1,259,012 | — | — |
| 2005-03-10 | $8.83 | $24.55 | 2,211,605 | — | — |
| 2005-03-09 | $8.83 | $24.53 | 2,502,244 | — | — |
| 2005-03-08 | $9.01 | $25.03 | 1,865,740 | — | — |
| 2005-03-07 | $9.09 | $25.27 | 2,654,181 | — | — |
| 2005-03-04 | $9.03 | $25.10 | 1,467,956 | — | — |
| 2005-03-03 | $8.94 | $24.85 | 1,983,828 | — | — |
| 2005-03-02 | $8.88 | $24.68 | 3,471,635 | — | — |
| 2005-03-01 | $8.93 | $24.83 | 2,313,151 | — | — |
| 2005-02-28 | $8.90 | $24.73 | 2,509,879 | — | — |
| 2005-02-25 | $8.99 | $25.00 | 2,749,109 | — | — |
| 2005-02-24 | $8.84 | $24.57 | 2,187,173 | — | — |
| 2005-02-23 | $8.80 | $24.47 | 2,575,795 | — | — |
| 2005-02-22 | $8.74 | $24.30 | 3,708,320 | — | — |
| 2005-02-18 | $8.90 | $24.75 | 3,304,428 | — | — |
| 2005-02-17 | $8.98 | $24.97 | 2,093,263 | — | — |
| 2005-02-16 | $9.06 | $25.19 | 2,006,733 | — | — |
| 2005-02-15 | $9.04 | $25.13 | 2,533,802 | — | — |
| 2005-02-14 | $9.04 | $25.12 | 2,079,011 | — | — |
| 2005-02-11 | $8.99 | $24.98 | 2,041,599 | — | — |
| 2005-02-10 | $9.00 | $25.01 | 2,391,282 | — | — |
| 2005-02-09 | $9.02 | $25.07 | 2,762,343 | — | — |
| 2005-02-08 | $9.00 | $25.02 | 3,186,340 | — | — |
| 2005-02-07 | $9.05 | $25.15 | 3,100,828 | — | — |
| 2005-02-04 | $9.07 | $25.21 | 5,697,746 | — | — |
| 2005-02-03 | $9.03 | $25.09 | 3,348,457 | — | — |
| 2005-02-02 | $9.02 | $25.08 | 4,813,868 | — | — |
| 2005-02-01 | $9.03 | $25.10 | 4,311,994 | — | — |
| 2005-01-31 | $9.00 | $25.01 | 3,330,896 | — | — |
| 2005-01-28 | $8.87 | $24.65 | 3,235,204 | — | — |
| 2005-01-27 | $8.93 | $24.83 | 3,340,058 | — | — |
| 2005-01-26 | $8.97 | $24.67 | 4,365,948 | — | — |
| 2005-01-25 | $8.88 | $24.44 | 2,957,545 | — | — |
| 2005-01-24 | $8.92 | $24.55 | 3,612,628 | — | — |
| 2005-01-21 | $8.93 | $24.58 | 4,095,923 | — | — |
| 2005-01-20 | $9.00 | $24.76 | 2,238,582 | — | — |
| 2005-01-19 | $9.03 | $24.84 | 2,617,787 | — | — |
| 2005-01-18 | $9.01 | $24.80 | 3,976,308 | — | — |
| 2005-01-14 | $9.02 | $24.82 | 2,984,267 | — | — |
| 2005-01-13 | $8.96 | $24.66 | 3,577,507 | — | — |
| 2005-01-12 | $8.88 | $24.42 | 6,047,429 | — | — |
| 2005-01-11 | $8.73 | $24.04 | 2,534,057 | — | — |
| 2005-01-10 | $8.64 | $23.79 | 1,564,921 | — | — |
| 2005-01-07 | $8.64 | $23.76 | 2,743,765 | — | — |
| 2005-01-06 | $8.63 | $23.75 | 1,390,334 | — | — |
| 2005-01-05 | $8.60 | $23.67 | 2,206,006 | — | — |
| 2005-01-04 | $8.65 | $23.81 | 2,790,084 | — | — |
| 2005-01-03 | $8.79 | $24.19 | 2,221,785 | — | — |