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
- 1975-10-31 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 | $12.45 | $12.44 | 998,400 | — | — |
| 2005-12-29 | $12.61 | $12.61 | 640,400 | — | — |
| 2005-12-28 | $12.69 | $12.69 | 897,200 | — | — |
| 2005-12-27 | $12.62 | $12.61 | 817,600 | — | — |
| 2005-12-23 | $13.13 | $13.13 | 387,200 | — | — |
| 2005-12-22 | $13.23 | $13.23 | 417,600 | — | — |
| 2005-12-21 | $13.29 | $13.28 | 1,014,400 | — | — |
| 2005-12-20 | $12.93 | $12.92 | 489,600 | — | — |
| 2005-12-19 | $12.64 | $12.64 | 701,600 | — | — |
| 2005-12-16 | $12.91 | $12.91 | 1,113,600 | — | — |
| 2005-12-15 | $13.25 | $13.25 | 797,200 | — | — |
| 2005-12-14 | $13.53 | $13.53 | 599,600 | — | — |
| 2005-12-13 | $13.61 | $13.61 | 669,600 | — | — |
| 2005-12-12 | $13.72 | $13.72 | 970,800 | — | — |
| 2005-12-09 | $13.60 | $13.59 | 865,600 | — | — |
| 2005-12-08 | $13.46 | $13.46 | 1,205,600 | — | — |
| 2005-12-07 | $13.16 | $13.15 | 614,000 | — | — |
| 2005-12-06 | $13.15 | $13.15 | 815,200 | — | — |
| 2005-12-05 | $13.21 | $13.21 | 704,000 | — | — |
| 2005-12-02 | $13.08 | $13.08 | 970,000 | — | — |
| 2005-12-01 | $13.10 | $13.10 | 887,600 | — | — |
| 2005-11-30 | $12.75 | $12.75 | 1,008,000 | — | — |
| 2005-11-29 | $12.40 | $12.40 | 720,000 | — | — |
| 2005-11-28 | $12.48 | $12.48 | 993,600 | — | — |
| 2005-11-25 | $12.96 | $12.96 | 392,400 | — | — |
| 2005-11-23 | $12.94 | $12.94 | 658,800 | — | — |
| 2005-11-22 | $12.89 | $12.89 | 740,000 | — | — |
| 2005-11-21 | $12.78 | $12.77 | 859,600 | — | — |
| 2005-11-18 | $12.39 | $12.39 | 525,600 | — | — |
| 2005-11-17 | $12.41 | $12.40 | 638,000 | — | — |
| 2005-11-16 | $12.28 | $12.28 | 944,800 | — | — |
| 2005-11-15 | $12.00 | $12.00 | 964,400 | — | — |
| 2005-11-14 | $12.01 | $12.01 | 1,071,200 | — | — |
| 2005-11-11 | $11.99 | $11.99 | 673,600 | — | — |
| 2005-11-10 | $12.06 | $12.06 | 1,110,400 | — | — |
| 2005-11-09 | $12.50 | $12.50 | 1,258,400 | — | — |
| 2005-11-08 | $12.50 | $12.50 | 1,140,000 | — | — |
| 2005-11-07 | $12.55 | $12.55 | 1,222,000 | — | — |
| 2005-11-04 | $12.65 | $12.64 | 1,307,200 | — | — |
| 2005-11-03 | $13.14 | $13.14 | 1,732,400 | — | — |
| 2005-11-02 | $12.73 | $12.72 | 1,740,800 | — | — |
| 2005-11-01 | $12.51 | $12.51 | 2,511,600 | — | — |
| 2005-10-31 | $12.03 | $12.03 | 919,600 | — | — |
| 2005-10-28 | $11.89 | $11.88 | 883,200 | — | — |
| 2005-10-27 | $11.52 | $11.52 | 766,800 | — | — |
| 2005-10-26 | $11.88 | $11.88 | 915,200 | — | — |
| 2005-10-25 | $11.94 | $11.94 | 986,400 | — | — |
| 2005-10-24 | $11.70 | $11.70 | 822,800 | — | — |
| 2005-10-21 | $11.31 | $11.31 | 1,209,200 | — | — |
| 2005-10-20 | $11.19 | $11.19 | 2,548,400 | — | — |
| 2005-10-19 | $11.89 | $11.89 | 1,400,800 | — | — |
| 2005-10-18 | $11.55 | $11.55 | 1,323,200 | — | — |
| 2005-10-17 | $12.05 | $12.05 | 1,219,200 | — | — |
| 2005-10-14 | $12.08 | $12.07 | 2,332,800 | — | — |
| 2005-10-13 | $11.80 | $11.80 | 2,807,600 | — | — |
| 2005-10-12 | $12.40 | $12.40 | 1,508,800 | — | — |
| 2005-10-11 | $12.74 | $12.74 | 1,390,800 | — | — |
| 2005-10-10 | $12.76 | $12.76 | 1,916,400 | — | — |
| 2005-10-07 | $12.89 | $12.88 | 1,934,400 | — | — |
| 2005-10-06 | $12.42 | $12.42 | 2,530,400 | — | — |
| 2005-10-05 | $12.48 | $12.48 | 1,929,600 | — | — |
| 2005-10-04 | $13.27 | $13.27 | 1,791,200 | — | — |
| 2005-10-03 | $13.54 | $13.54 | 1,896,800 | — | — |
| 2005-09-30 | $13.35 | $13.35 | 1,398,000 | — | — |
| 2005-09-29 | $13.21 | $13.21 | 1,309,200 | — | — |
| 2005-09-28 | $12.92 | $12.92 | 937,200 | — | — |
| 2005-09-27 | $13.06 | $13.05 | 1,476,000 | — | — |
| 2005-09-26 | $12.78 | $12.78 | 1,587,600 | — | — |
| 2005-09-23 | $12.67 | $12.67 | 1,740,800 | — | — |
| 2005-09-22 | $12.69 | $12.69 | 1,795,200 | — | — |
| 2005-09-21 | $13.01 | $13.00 | 2,719,200 | — | — |
| 2005-09-20 | $12.36 | $12.36 | 1,402,000 | — | — |
| 2005-09-19 | $12.59 | $12.58 | 1,371,600 | — | — |
| 2005-09-16 | $12.41 | $12.41 | 1,148,400 | — | — |
| 2005-09-15 | $12.32 | $12.32 | 996,400 | — | — |
| 2005-09-14 | $12.20 | $12.19 | 1,002,000 | — | — |
| 2005-09-13 | $12.03 | $12.03 | 1,233,600 | — | — |
| 2005-09-12 | $12.22 | $12.22 | 1,018,400 | — | — |
| 2005-09-09 | $12.43 | $12.42 | 1,072,000 | — | — |
| 2005-09-08 | $12.28 | $12.27 | 1,132,400 | — | — |
| 2005-09-07 | $12.36 | $12.36 | 1,209,200 | — | — |
| 2005-09-06 | $12.24 | $12.24 | 1,483,200 | — | — |
| 2005-09-02 | $12.22 | $12.22 | 1,836,000 | — | — |
| 2005-09-01 | $12.43 | $12.43 | 3,480,000 | — | — |
| 2005-08-31 | $12.43 | $12.43 | 8,470,000 | — | — |
| 2005-08-30 | $11.49 | $11.49 | 1,520,000 | — | — |
| 2005-08-29 | $11.00 | $11.00 | 1,610,800 | — | — |
| 2005-08-26 | $10.55 | $10.55 | 468,000 | — | — |
| 2005-08-25 | $10.71 | $10.70 | 448,400 | — | — |
| 2005-08-24 | $10.75 | $10.74 | 516,800 | — | — |
| 2005-08-23 | $10.55 | $10.55 | 509,200 | — | — |
| 2005-08-22 | $10.67 | $10.67 | 679,200 | — | — |
| 2005-08-19 | $10.66 | $10.66 | 632,800 | — | — |
| 2005-08-18 | $10.58 | $10.58 | 1,045,600 | — | — |
| 2005-08-17 | $10.66 | $10.66 | 1,427,600 | — | — |
| 2005-08-16 | $10.87 | $10.86 | 878,400 | — | — |
| 2005-08-15 | $10.91 | $10.90 | 650,000 | — | — |
| 2005-08-12 | $11.00 | $11.00 | 661,600 | — | — |
| 2005-08-11 | $11.24 | $11.24 | 467,600 | — | — |
| 2005-08-10 | $11.12 | $11.12 | 679,200 | — | — |
| 2005-08-09 | $11.01 | $11.01 | 836,800 | — | — |
| 2005-08-08 | $11.00 | $11.00 | 1,091,600 | — | — |
| 2005-08-05 | $11.08 | $11.07 | 1,092,400 | — | — |
| 2005-08-04 | $11.00 | $11.00 | 782,400 | — | — |
| 2005-08-03 | $11.01 | $11.01 | 1,152,800 | — | — |
| 2005-08-02 | $11.11 | $11.11 | 942,000 | — | — |
| 2005-08-01 | $11.00 | $11.00 | 1,426,400 | — | — |
| 2005-07-29 | $10.73 | $10.72 | 1,006,000 | — | — |
| 2005-07-28 | $10.76 | $10.75 | 698,000 | — | — |
| 2005-07-27 | $10.60 | $10.60 | 796,000 | — | — |
| 2005-07-26 | $10.35 | $10.35 | 748,000 | — | — |
| 2005-07-25 | $10.52 | $10.52 | 563,600 | — | — |
| 2005-07-22 | $10.50 | $10.50 | 828,800 | — | — |
| 2005-07-21 | $10.06 | $10.05 | 582,800 | — | — |
| 2005-07-20 | $10.25 | $10.25 | 632,400 | — | — |
| 2005-07-19 | $10.17 | $10.17 | 398,800 | — | — |
| 2005-07-18 | $9.87 | $9.87 | 469,600 | — | — |
| 2005-07-15 | $10.00 | $9.99 | 483,600 | — | — |
| 2005-07-14 | $10.08 | $10.07 | 918,800 | — | — |
| 2005-07-13 | $10.35 | $10.35 | 1,204,400 | — | — |
| 2005-07-12 | $10.41 | $10.40 | 921,200 | — | — |
| 2005-07-11 | $10.09 | $10.09 | 886,400 | — | — |
| 2005-07-08 | $10.10 | $10.09 | 875,200 | — | — |
| 2005-07-07 | $10.22 | $10.21 | 739,200 | — | — |
| 2005-07-06 | $10.14 | $10.14 | 1,170,800 | — | — |
| 2005-07-05 | $10.31 | $10.31 | 1,087,200 | — | — |
| 2005-07-01 | $9.93 | $9.93 | 714,400 | — | — |
| 2005-06-30 | $9.66 | $9.66 | 762,400 | — | — |
| 2005-06-29 | $9.70 | $9.70 | 552,800 | — | — |
| 2005-06-28 | $9.57 | $9.57 | 706,800 | — | — |
| 2005-06-27 | $9.66 | $9.66 | 520,800 | — | — |
| 2005-06-24 | $9.66 | $9.66 | 1,074,400 | — | — |
| 2005-06-23 | $9.76 | $9.76 | 1,368,800 | — | — |
| 2005-06-22 | $9.81 | $9.81 | 930,800 | — | — |
| 2005-06-21 | $9.72 | $9.72 | 829,200 | — | — |
| 2005-06-20 | $10.00 | $10.00 | 779,600 | — | — |
| 2005-06-17 | $10.12 | $10.12 | 1,224,400 | — | — |
| 2005-06-16 | $10.13 | $10.12 | 1,048,400 | — | — |
| 2005-06-15 | $9.90 | $9.90 | 1,626,000 | — | — |
| 2005-06-14 | $9.79 | $9.79 | 1,955,600 | — | — |
| 2005-06-13 | $9.90 | $9.90 | 2,460,800 | — | — |
| 2005-06-10 | $10.08 | $10.08 | 7,046,800 | — | — |
| 2005-06-09 | $9.69 | $9.69 | 768,000 | — | — |
| 2005-06-08 | $9.41 | $9.40 | 1,080,000 | — | — |
| 2005-06-07 | $9.38 | $9.37 | 786,400 | — | — |
| 2005-06-06 | $9.42 | $9.42 | 1,007,200 | — | — |
| 2005-06-03 | $9.54 | $9.54 | 982,000 | — | — |
| 2005-06-02 | $9.28 | $9.27 | 656,000 | — | — |
| 2005-06-01 | $9.18 | $9.18 | 901,600 | — | — |
| 2005-05-31 | $9.13 | $9.12 | 911,600 | — | — |
| 2005-05-27 | $9.13 | $9.13 | 752,800 | — | — |
| 2005-05-26 | $9.13 | $9.13 | 996,000 | — | — |
| 2005-05-25 | $9.10 | $9.10 | 752,400 | — | — |
| 2005-05-24 | $8.96 | $8.96 | 897,200 | — | — |
| 2005-05-23 | $8.88 | $8.87 | 728,400 | — | — |
| 2005-05-20 | $8.78 | $8.78 | 346,800 | — | — |
| 2005-05-19 | $8.80 | $8.80 | 333,600 | — | — |
| 2005-05-18 | $8.64 | $8.64 | 782,400 | — | — |
| 2005-05-17 | $8.64 | $8.63 | 692,800 | — | — |
| 2005-05-16 | $8.52 | $8.52 | 1,206,000 | — | — |
| 2005-05-13 | $8.44 | $8.44 | 1,790,800 | — | — |
| 2005-05-12 | $8.58 | $8.57 | 2,312,400 | — | — |
| 2005-05-11 | $8.60 | $8.60 | 1,277,600 | — | — |
| 2005-05-10 | $8.52 | $8.51 | 1,426,000 | — | — |
| 2005-05-09 | $8.47 | $8.47 | 349,600 | — | — |
| 2005-05-06 | $8.32 | $8.32 | 320,400 | — | — |
| 2005-05-05 | $8.32 | $8.32 | 751,200 | — | — |
| 2005-05-04 | $8.28 | $8.27 | 1,136,400 | — | — |
| 2005-05-03 | $8.21 | $8.21 | 706,000 | — | — |
| 2005-05-02 | $8.46 | $8.45 | 933,200 | — | — |
| 2005-04-29 | $8.20 | $8.20 | 2,062,800 | — | — |
| 2005-04-28 | $8.30 | $8.30 | 514,000 | — | — |
| 2005-04-27 | $8.60 | $8.59 | 835,200 | — | — |
| 2005-04-26 | $8.87 | $8.87 | 923,200 | — | — |
| 2005-04-25 | $9.03 | $9.02 | 634,400 | — | — |
| 2005-04-22 | $8.80 | $8.79 | 642,400 | — | — |
| 2005-04-21 | $8.88 | $8.88 | 486,400 | — | — |
| 2005-04-20 | $8.59 | $8.59 | 693,600 | — | — |
| 2005-04-19 | $8.80 | $8.80 | 733,600 | — | — |
| 2005-04-18 | $8.53 | $8.52 | 1,602,400 | — | — |
| 2005-04-15 | $8.39 | $8.39 | 870,000 | — | — |
| 2005-04-14 | $8.84 | $8.84 | 478,000 | — | — |
| 2005-04-13 | $8.97 | $8.97 | 948,800 | — | — |
| 2005-04-12 | $9.25 | $9.25 | 802,000 | — | — |
| 2005-04-11 | $9.32 | $9.32 | 260,000 | — | — |
| 2005-04-08 | $9.32 | $9.31 | 677,200 | — | — |
| 2005-04-07 | $9.55 | $9.55 | 914,400 | — | — |
| 2005-04-06 | $9.56 | $9.56 | 604,800 | — | — |
| 2005-04-05 | $9.48 | $9.47 | 499,200 | — | — |
| 2005-04-04 | $9.53 | $9.53 | 868,400 | — | — |
| 2005-04-01 | $9.56 | $9.55 | 764,000 | — | — |
| 2005-03-31 | $9.38 | $9.37 | 823,600 | — | — |
| 2005-03-30 | $9.12 | $9.12 | 647,600 | — | — |
| 2005-03-29 | $8.96 | $8.96 | 714,000 | — | — |
| 2005-03-28 | $9.26 | $9.26 | 696,800 | — | — |
| 2005-03-24 | $9.17 | $9.16 | 699,600 | — | — |
| 2005-03-23 | $9.15 | $9.15 | 602,000 | — | — |
| 2005-03-22 | $9.44 | $9.43 | 852,400 | — | — |
| 2005-03-21 | $9.50 | $9.50 | 371,200 | — | — |
| 2005-03-18 | $9.50 | $9.50 | 779,200 | — | — |
| 2005-03-17 | $9.49 | $9.48 | 690,800 | — | — |
| 2005-03-16 | $9.38 | $9.37 | 881,600 | — | — |
| 2005-03-15 | $9.34 | $9.34 | 760,400 | — | — |
| 2005-03-14 | $9.64 | $9.64 | 584,400 | — | — |
| 2005-03-11 | $9.56 | $9.56 | 694,800 | — | — |
| 2005-03-10 | $9.46 | $9.45 | 644,800 | — | — |
| 2005-03-09 | $9.78 | $9.77 | 582,800 | — | — |
| 2005-03-08 | $10.09 | $10.09 | 753,200 | — | — |
| 2005-03-07 | $10.01 | $10.01 | 790,000 | — | — |
| 2005-03-04 | $10.14 | $10.13 | 762,000 | — | — |
| 2005-03-03 | $9.89 | $9.89 | 830,800 | — | — |
| 2005-03-02 | $9.73 | $9.73 | 699,600 | — | — |
| 2005-03-01 | $9.68 | $9.67 | 1,327,600 | — | — |
| 2005-02-28 | $9.98 | $9.97 | 928,400 | — | — |
| 2005-02-25 | $9.96 | $9.95 | 1,369,200 | — | — |
| 2005-02-24 | $10.04 | $10.04 | 831,600 | — | — |
| 2005-02-23 | $10.08 | $10.08 | 818,800 | — | — |
| 2005-02-22 | $10.00 | $10.00 | 1,662,800 | — | — |
| 2005-02-18 | $10.19 | $10.19 | 645,600 | — | — |
| 2005-02-17 | $9.97 | $9.97 | 652,800 | — | — |
| 2005-02-16 | $10.37 | $10.36 | 1,245,600 | — | — |
| 2005-02-15 | $9.99 | $9.99 | 733,200 | — | — |
| 2005-02-14 | $9.82 | $9.82 | 366,800 | — | — |
| 2005-02-11 | $9.89 | $9.89 | 577,600 | — | — |
| 2005-02-10 | $9.80 | $9.80 | 1,060,000 | — | — |
| 2005-02-09 | $9.52 | $9.51 | 520,000 | — | — |
| 2005-02-08 | $9.63 | $9.62 | 370,400 | — | — |
| 2005-02-07 | $9.42 | $9.42 | 665,600 | — | — |
| 2005-02-04 | $9.61 | $9.61 | 600,000 | — | — |
| 2005-02-03 | $9.68 | $9.67 | 541,200 | — | — |
| 2005-02-02 | $9.74 | $9.74 | 651,200 | — | — |
| 2005-02-01 | $9.66 | $9.66 | 1,249,200 | — | — |
| 2005-01-31 | $9.53 | $9.53 | 695,200 | — | — |
| 2005-01-28 | $9.39 | $9.39 | 520,000 | — | — |
| 2005-01-27 | $9.48 | $9.48 | 405,200 | — | — |
| 2005-01-26 | $9.37 | $9.37 | 928,400 | — | — |
| 2005-01-25 | $9.27 | $9.27 | 596,000 | — | — |
| 2005-01-24 | $9.14 | $9.14 | 440,800 | — | — |
| 2005-01-21 | $9.11 | $9.11 | 451,600 | — | — |
| 2005-01-20 | $9.08 | $9.08 | 726,800 | — | — |
| 2005-01-19 | $9.23 | $9.22 | 497,600 | — | — |
| 2005-01-18 | $9.34 | $9.33 | 522,000 | — | — |
| 2005-01-14 | $9.20 | $9.19 | 639,200 | — | — |
| 2005-01-13 | $9.07 | $9.07 | 529,200 | — | — |
| 2005-01-12 | $9.09 | $9.09 | 544,000 | — | — |
| 2005-01-11 | $8.93 | $8.93 | 480,400 | — | — |
| 2005-01-10 | $8.84 | $8.83 | 1,385,600 | — | — |
| 2005-01-07 | $8.85 | $8.85 | 1,254,800 | — | — |
| 2005-01-06 | $9.13 | $9.13 | 971,600 | — | — |
| 2005-01-05 | $8.93 | $8.93 | 1,082,800 | — | — |
| 2005-01-04 | $8.99 | $8.99 | 711,200 | — | — |
| 2005-01-03 | $8.97 | $8.97 | 732,400 | — | — |