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
- 1980-12-02 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 | $10.85 | $12.13 | 5,108,800 | — | — |
| 2005-12-29 | $10.93 | $12.22 | 5,332,000 | — | — |
| 2005-12-28 | $10.95 | $12.25 | 9,968,800 | — | — |
| 2005-12-27 | $10.89 | $12.18 | 13,765,600 | — | — |
| 2005-12-23 | $10.88 | $12.16 | 16,156,800 | — | — |
| 2005-12-22 | $10.78 | $12.06 | 15,634,400 | — | — |
| 2005-12-21 | $10.72 | $11.99 | 69,370,400 | — | — |
| 2005-12-20 | $11.06 | $12.37 | 18,155,200 | — | — |
| 2005-12-19 | $10.91 | $12.20 | 14,775,200 | — | — |
| 2005-12-16 | $11.06 | $12.37 | 15,298,400 | — | — |
| 2005-12-15 | $11.22 | $12.55 | 16,780,000 | — | — |
| 2005-12-14 | $11.43 | $12.78 | 45,728,800 | — | — |
| 2005-12-13 | $10.99 | $12.29 | 14,662,400 | — | — |
| 2005-12-12 | $10.93 | $12.22 | 15,633,600 | — | — |
| 2005-12-09 | $10.74 | $12.01 | 12,073,600 | — | — |
| 2005-12-08 | $10.74 | $12.01 | 12,310,400 | — | — |
| 2005-12-07 | $10.84 | $12.10 | 7,938,400 | — | — |
| 2005-12-06 | $10.89 | $12.16 | 11,436,000 | — | — |
| 2005-12-05 | $10.92 | $12.19 | 8,869,600 | — | — |
| 2005-12-02 | $10.95 | $12.22 | 16,309,600 | — | — |
| 2005-12-01 | $10.70 | $11.94 | 9,410,400 | — | — |
| 2005-11-30 | $10.66 | $11.90 | 9,443,200 | — | — |
| 2005-11-29 | $10.74 | $11.99 | 7,916,800 | — | — |
| 2005-11-28 | $10.81 | $12.06 | 11,467,200 | — | — |
| 2005-11-25 | $11.03 | $12.31 | 3,697,600 | — | — |
| 2005-11-23 | $10.96 | $12.24 | 7,104,000 | — | — |
| 2005-11-22 | $10.88 | $12.14 | 12,028,000 | — | — |
| 2005-11-21 | $10.81 | $12.06 | 22,252,000 | — | — |
| 2005-11-18 | $10.96 | $12.24 | 11,841,600 | — | — |
| 2005-11-17 | $10.86 | $12.12 | 6,660,800 | — | — |
| 2005-11-16 | $10.75 | $12.00 | 6,026,400 | — | — |
| 2005-11-15 | $10.70 | $11.94 | 9,471,200 | — | — |
| 2005-11-14 | $10.81 | $12.07 | 4,581,600 | — | — |
| 2005-11-11 | $10.87 | $12.13 | 5,204,000 | — | — |
| 2005-11-10 | $10.92 | $12.19 | 6,687,200 | — | — |
| 2005-11-09 | $10.83 | $12.09 | 6,972,800 | — | — |
| 2005-11-08 | $10.85 | $12.12 | 10,942,400 | — | — |
| 2005-11-07 | $11.00 | $12.28 | 14,751,200 | — | — |
| 2005-11-04 | $10.98 | $12.25 | 15,567,200 | — | — |
| 2005-11-03 | $10.89 | $12.16 | 17,344,000 | — | — |
| 2005-11-02 | $10.69 | $11.94 | 14,633,600 | — | — |
| 2005-11-01 | $10.50 | $11.72 | 8,879,200 | — | — |
| 2005-10-31 | $10.51 | $11.73 | 17,168,000 | — | — |
| 2005-10-28 | $10.35 | $11.56 | 8,842,400 | — | — |
| 2005-10-27 | $10.30 | $11.50 | 12,271,200 | — | — |
| 2005-10-26 | $10.48 | $11.70 | 10,240,800 | — | — |
| 2005-10-25 | $10.44 | $11.66 | 10,634,400 | — | — |
| 2005-10-24 | $10.51 | $11.74 | 13,207,200 | — | — |
| 2005-10-21 | $10.44 | $11.65 | 10,356,800 | — | — |
| 2005-10-20 | $10.40 | $11.61 | 16,002,400 | — | — |
| 2005-10-19 | $10.31 | $11.51 | 12,868,800 | — | — |
| 2005-10-18 | $10.18 | $11.37 | 9,300,800 | — | — |
| 2005-10-17 | $10.27 | $11.47 | 8,544,000 | — | — |
| 2005-10-14 | $10.21 | $11.40 | 10,551,200 | — | — |
| 2005-10-13 | $10.10 | $11.27 | 13,408,000 | — | — |
| 2005-10-12 | $10.24 | $11.43 | 12,796,000 | — | — |
| 2005-10-11 | $10.37 | $11.58 | 11,959,200 | — | — |
| 2005-10-10 | $10.32 | $11.52 | 9,730,400 | — | — |
| 2005-10-07 | $10.35 | $11.55 | 10,734,400 | — | — |
| 2005-10-06 | $10.26 | $11.46 | 13,666,400 | — | — |
| 2005-10-05 | $10.19 | $11.37 | 12,077,600 | — | — |
| 2005-10-04 | $10.33 | $11.53 | 18,534,400 | — | — |
| 2005-10-03 | $10.29 | $11.49 | 18,812,800 | — | — |
| 2005-09-30 | $10.21 | $11.40 | 14,119,200 | — | — |
| 2005-09-29 | $10.14 | $11.32 | 15,942,400 | — | — |
| 2005-09-28 | $10.16 | $11.35 | 10,922,400 | — | — |
| 2005-09-27 | $10.20 | $11.39 | 10,240,000 | — | — |
| 2005-09-26 | $10.17 | $11.35 | 17,570,400 | — | — |
| 2005-09-23 | $10.16 | $11.34 | 13,378,400 | — | — |
| 2005-09-22 | $10.12 | $11.30 | 18,862,400 | — | — |
| 2005-09-21 | $9.93 | $11.08 | 20,348,800 | — | — |
| 2005-09-20 | $10.00 | $11.16 | 36,563,200 | — | — |
| 2005-09-19 | $10.43 | $11.65 | 83,732,000 | — | — |
| 2005-09-16 | $9.81 | $10.95 | 55,197,600 | — | — |
| 2005-09-15 | $9.87 | $11.02 | 27,280,000 | — | — |
| 2005-09-14 | $9.81 | $10.95 | 18,700,800 | — | — |
| 2005-09-13 | $9.91 | $11.06 | 21,124,000 | — | — |
| 2005-09-12 | $10.00 | $11.16 | 22,596,000 | — | — |
| 2005-09-09 | $9.82 | $10.96 | 16,885,600 | — | — |
| 2005-09-08 | $9.81 | $10.96 | 27,604,000 | — | — |
| 2005-09-07 | $9.63 | $10.74 | 24,559,200 | — | — |
| 2005-09-06 | $9.74 | $10.86 | 17,560,800 | — | — |
| 2005-09-02 | $9.63 | $10.73 | 12,255,200 | — | — |
| 2005-09-01 | $9.78 | $10.90 | 10,367,200 | — | — |
| 2005-08-31 | $9.86 | $10.99 | 10,447,200 | — | — |
| 2005-08-30 | $9.79 | $10.91 | 21,540,800 | — | — |
| 2005-08-29 | $9.93 | $11.07 | 7,834,400 | — | — |
| 2005-08-26 | $9.97 | $11.11 | 10,021,600 | — | — |
| 2005-08-25 | $9.98 | $11.13 | 9,432,800 | — | — |
| 2005-08-24 | $9.96 | $11.10 | 17,479,200 | — | — |
| 2005-08-23 | $9.88 | $11.02 | 16,293,600 | — | — |
| 2005-08-22 | $9.91 | $11.04 | 19,744,800 | — | — |
| 2005-08-19 | $10.04 | $11.19 | 15,278,400 | — | — |
| 2005-08-18 | $10.09 | $11.25 | 20,251,200 | — | — |
| 2005-08-17 | $10.00 | $11.14 | 22,760,800 | — | — |
| 2005-08-16 | $10.10 | $11.26 | 11,117,600 | — | — |
| 2005-08-15 | $10.27 | $11.45 | 12,602,400 | — | — |
| 2005-08-12 | $10.20 | $11.37 | 11,182,400 | — | — |
| 2005-08-11 | $10.25 | $11.42 | 14,964,000 | — | — |
| 2005-08-10 | $10.34 | $11.52 | 20,727,200 | — | — |
| 2005-08-09 | $10.46 | $11.66 | 7,538,400 | — | — |
| 2005-08-08 | $10.54 | $11.75 | 10,556,800 | — | — |
| 2005-08-05 | $10.63 | $11.85 | 6,570,400 | — | — |
| 2005-08-04 | $10.65 | $11.87 | 10,752,800 | — | — |
| 2005-08-03 | $10.87 | $12.11 | 27,108,800 | — | — |
| 2005-08-02 | $10.73 | $11.96 | 37,156,000 | — | — |
| 2005-08-01 | $10.36 | $11.54 | 14,940,000 | — | — |
| 2005-07-29 | $10.48 | $11.68 | 6,834,400 | — | — |
| 2005-07-28 | $10.56 | $11.77 | 12,499,200 | — | — |
| 2005-07-27 | $10.50 | $11.70 | 26,172,800 | — | — |
| 2005-07-26 | $10.55 | $11.76 | 12,884,000 | — | — |
| 2005-07-25 | $10.65 | $11.87 | 14,856,000 | — | — |
| 2005-07-22 | $10.83 | $12.07 | 13,268,800 | — | — |
| 2005-07-21 | $10.85 | $12.09 | 17,286,400 | — | — |
| 2005-07-20 | $11.06 | $12.32 | 11,690,400 | — | — |
| 2005-07-19 | $10.99 | $12.24 | 7,934,400 | — | — |
| 2005-07-18 | $10.99 | $12.25 | 10,916,000 | — | — |
| 2005-07-15 | $11.06 | $12.33 | 10,699,200 | — | — |
| 2005-07-14 | $10.95 | $12.20 | 13,930,400 | — | — |
| 2005-07-13 | $10.89 | $12.13 | 8,828,800 | — | — |
| 2005-07-12 | $10.88 | $12.13 | 8,228,800 | — | — |
| 2005-07-11 | $10.89 | $12.13 | 10,056,000 | — | — |
| 2005-07-08 | $10.78 | $12.02 | 7,953,600 | — | — |
| 2005-07-07 | $10.66 | $11.88 | 9,904,800 | — | — |
| 2005-07-06 | $10.70 | $11.92 | 9,980,800 | — | — |
| 2005-07-05 | $10.84 | $12.08 | 13,173,600 | — | — |
| 2005-07-01 | $10.75 | $11.98 | 11,341,600 | — | — |
| 2005-06-30 | $10.83 | $12.07 | 17,471,200 | — | — |
| 2005-06-29 | $10.92 | $12.17 | 12,059,200 | — | — |
| 2005-06-28 | $11.00 | $12.26 | 22,827,200 | — | — |
| 2005-06-27 | $10.72 | $11.95 | 59,717,600 | — | — |
| 2005-06-24 | $11.17 | $12.45 | 21,107,200 | — | — |
| 2005-06-23 | $11.26 | $12.55 | 16,450,400 | — | — |
| 2005-06-22 | $11.17 | $12.45 | 13,064,000 | — | — |
| 2005-06-21 | $11.11 | $12.38 | 7,954,400 | — | — |
| 2005-06-20 | $11.05 | $12.31 | 10,022,400 | — | — |
| 2005-06-17 | $11.05 | $12.31 | 19,523,200 | — | — |
| 2005-06-16 | $11.02 | $12.28 | 15,895,200 | — | — |
| 2005-06-15 | $10.96 | $12.21 | 14,152,000 | — | — |
| 2005-06-14 | $10.82 | $12.06 | 7,634,400 | — | — |
| 2005-06-13 | $10.89 | $12.14 | 19,703,200 | — | — |
| 2005-06-10 | $10.75 | $11.98 | 9,267,200 | — | — |
| 2005-06-09 | $10.71 | $11.93 | 10,097,600 | — | — |
| 2005-06-08 | $10.62 | $11.81 | 10,844,000 | — | — |
| 2005-06-07 | $10.60 | $11.80 | 8,390,400 | — | — |
| 2005-06-06 | $10.54 | $11.73 | 5,126,400 | — | — |
| 2005-06-03 | $10.47 | $11.65 | 5,740,000 | — | — |
| 2005-06-02 | $10.48 | $11.66 | 8,730,400 | — | — |
| 2005-06-01 | $10.39 | $11.57 | 10,272,800 | — | — |
| 2005-05-31 | $10.28 | $11.44 | 6,324,800 | — | — |
| 2005-05-27 | $10.30 | $11.47 | 5,160,800 | — | — |
| 2005-05-26 | $10.24 | $11.40 | 6,271,200 | — | — |
| 2005-05-25 | $10.20 | $11.35 | 7,512,000 | — | — |
| 2005-05-24 | $10.34 | $11.51 | 13,022,400 | — | — |
| 2005-05-23 | $10.31 | $11.47 | 13,842,400 | — | — |
| 2005-05-20 | $10.26 | $11.42 | 11,200,000 | — | — |
| 2005-05-19 | $10.40 | $11.57 | 20,096,000 | — | — |
| 2005-05-18 | $10.24 | $11.40 | 31,804,800 | — | — |
| 2005-05-17 | $9.85 | $10.96 | 21,914,400 | — | — |
| 2005-05-16 | $9.63 | $10.71 | 14,284,800 | — | — |
| 2005-05-13 | $9.56 | $10.64 | 9,298,400 | — | — |
| 2005-05-12 | $9.61 | $10.69 | 9,826,400 | — | — |
| 2005-05-11 | $9.73 | $10.83 | 8,380,800 | — | — |
| 2005-05-10 | $9.70 | $10.80 | 7,524,000 | — | — |
| 2005-05-09 | $9.84 | $10.95 | 6,876,800 | — | — |
| 2005-05-06 | $9.72 | $10.82 | 7,956,800 | — | — |
| 2005-05-05 | $9.72 | $10.82 | 8,152,800 | — | — |
| 2005-05-04 | $9.71 | $10.80 | 8,381,600 | — | — |
| 2005-05-03 | $9.72 | $10.82 | 9,388,000 | — | — |
| 2005-05-02 | $9.64 | $10.73 | 8,708,800 | — | — |
| 2005-04-29 | $9.60 | $10.69 | 16,364,000 | — | — |
| 2005-04-28 | $9.62 | $10.70 | 11,988,800 | — | — |
| 2005-04-27 | $9.76 | $10.86 | 8,059,200 | — | — |
| 2005-04-26 | $9.70 | $10.80 | 8,486,400 | — | — |
| 2005-04-25 | $9.79 | $10.90 | 8,999,200 | — | — |
| 2005-04-22 | $9.73 | $10.83 | 14,485,600 | — | — |
| 2005-04-21 | $9.82 | $10.93 | 13,736,800 | — | — |
| 2005-04-20 | $9.56 | $10.63 | 15,878,400 | — | — |
| 2005-04-19 | $9.68 | $10.77 | 13,238,400 | — | — |
| 2005-04-18 | $9.49 | $10.56 | 16,609,600 | — | — |
| 2005-04-15 | $9.48 | $10.55 | 14,244,800 | — | — |
| 2005-04-14 | $9.75 | $10.85 | 18,067,200 | — | — |
| 2005-04-13 | $9.97 | $11.10 | 16,912,800 | — | — |
| 2005-04-12 | $10.30 | $11.46 | 9,932,000 | — | — |
| 2005-04-11 | $10.28 | $11.44 | 7,210,400 | — | — |
| 2005-04-08 | $10.29 | $11.45 | 7,780,000 | — | — |
| 2005-04-07 | $10.32 | $11.49 | 8,481,600 | — | — |
| 2005-04-06 | $10.34 | $11.50 | 7,866,400 | — | — |
| 2005-04-05 | $10.39 | $11.56 | 10,630,400 | — | — |
| 2005-04-04 | $10.26 | $11.42 | 10,328,800 | — | — |
| 2005-04-01 | $10.38 | $11.55 | 10,605,600 | — | — |
| 2005-03-31 | $10.41 | $11.59 | 10,768,800 | — | — |
| 2005-03-30 | $10.29 | $11.46 | 9,520,800 | — | — |
| 2005-03-29 | $10.21 | $11.36 | 14,324,800 | — | — |
| 2005-03-28 | $10.40 | $11.58 | 16,083,200 | — | — |
| 2005-03-24 | $10.45 | $11.63 | 17,895,200 | — | — |
| 2005-03-23 | $10.18 | $11.33 | 19,434,400 | — | — |
| 2005-03-22 | $10.32 | $11.48 | 21,436,800 | — | — |
| 2005-03-21 | $10.49 | $11.67 | 19,248,800 | — | — |
| 2005-03-18 | $10.68 | $11.88 | 40,318,400 | — | — |
| 2005-03-17 | $10.85 | $12.08 | 16,804,800 | — | — |
| 2005-03-16 | $10.81 | $12.03 | 16,012,000 | — | — |
| 2005-03-15 | $10.89 | $12.12 | 14,417,600 | — | — |
| 2005-03-14 | $10.72 | $11.93 | 10,088,000 | — | — |
| 2005-03-11 | $10.83 | $12.05 | 9,771,200 | — | — |
| 2005-03-10 | $10.84 | $12.06 | 8,740,800 | — | — |
| 2005-03-09 | $10.78 | $11.98 | 8,437,600 | — | — |
| 2005-03-08 | $10.81 | $12.02 | 8,979,200 | — | — |
| 2005-03-07 | $10.90 | $12.11 | 7,369,600 | — | — |
| 2005-03-04 | $10.95 | $12.17 | 9,259,200 | — | — |
| 2005-03-03 | $10.91 | $12.12 | 8,092,800 | — | — |
| 2005-03-02 | $10.91 | $12.13 | 13,328,000 | — | — |
| 2005-03-01 | $10.98 | $12.20 | 12,245,600 | — | — |
| 2005-02-28 | $10.87 | $12.08 | 12,490,400 | — | — |
| 2005-02-25 | $10.91 | $12.12 | 8,579,200 | — | — |
| 2005-02-24 | $10.81 | $12.02 | 11,217,600 | — | — |
| 2005-02-23 | $10.61 | $11.79 | 9,778,400 | — | — |
| 2005-02-22 | $10.49 | $11.66 | 12,332,000 | — | — |
| 2005-02-18 | $10.69 | $11.88 | 9,297,600 | — | — |
| 2005-02-17 | $10.65 | $11.84 | 8,584,000 | — | — |
| 2005-02-16 | $10.68 | $11.87 | 9,488,800 | — | — |
| 2005-02-15 | $10.66 | $11.85 | 11,015,200 | — | — |
| 2005-02-14 | $10.65 | $11.84 | 11,671,200 | — | — |
| 2005-02-11 | $10.58 | $11.76 | 6,369,600 | — | — |
| 2005-02-10 | $10.50 | $11.66 | 8,768,000 | — | — |
| 2005-02-09 | $10.41 | $11.57 | 10,495,200 | — | — |
| 2005-02-08 | $10.49 | $11.66 | 28,357,600 | — | — |
| 2005-02-07 | $10.78 | $11.98 | 12,460,800 | — | — |
| 2005-02-04 | $10.88 | $12.09 | 6,468,000 | — | — |
| 2005-02-03 | $10.83 | $12.03 | 9,572,000 | — | — |
| 2005-02-02 | $10.84 | $12.04 | 14,760,000 | — | — |
| 2005-02-01 | $10.88 | $12.10 | 7,632,000 | — | — |
| 2005-01-31 | $10.83 | $12.03 | 6,747,200 | — | — |
| 2005-01-28 | $10.81 | $12.02 | 10,192,800 | — | — |
| 2005-01-27 | $10.81 | $12.01 | 8,648,800 | — | — |
| 2005-01-26 | $10.64 | $11.83 | 9,172,000 | — | — |
| 2005-01-25 | $10.74 | $11.93 | 7,143,200 | — | — |
| 2005-01-24 | $10.79 | $11.99 | 6,801,600 | — | — |
| 2005-01-21 | $10.79 | $11.99 | 8,354,400 | — | — |
| 2005-01-20 | $10.85 | $12.06 | 7,199,200 | — | — |
| 2005-01-19 | $11.07 | $12.30 | 9,040,000 | — | — |
| 2005-01-18 | $11.09 | $12.32 | 7,214,400 | — | — |
| 2005-01-14 | $11.12 | $12.36 | 4,488,800 | — | — |
| 2005-01-13 | $11.00 | $12.23 | 5,940,000 | — | — |
| 2005-01-12 | $11.07 | $12.31 | 7,448,800 | — | — |
| 2005-01-11 | $11.02 | $12.25 | 6,180,800 | — | — |
| 2005-01-10 | $11.07 | $12.30 | 9,981,600 | — | — |
| 2005-01-07 | $10.96 | $12.18 | 6,992,800 | — | — |
| 2005-01-06 | $11.03 | $12.26 | 8,915,200 | — | — |
| 2005-01-05 | $11.04 | $12.27 | 8,606,400 | — | — |
| 2005-01-04 | $11.18 | $12.42 | 6,463,200 | — | — |
| 2005-01-03 | $11.34 | $12.60 | 8,897,600 | — | — |