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
- 1980-10-01 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 | $11.66 | $32.08 | 1,136,489 | — | — |
| 2005-12-29 | $11.68 | $32.15 | 899,825 | — | — |
| 2005-12-28 | $11.74 | $32.31 | 953,280 | — | — |
| 2005-12-27 | $11.67 | $32.10 | 882,921 | — | — |
| 2005-12-23 | $11.95 | $32.87 | 1,202,280 | — | — |
| 2005-12-22 | $11.81 | $32.51 | 1,101,081 | — | — |
| 2005-12-21 | $11.88 | $32.69 | 1,115,244 | — | — |
| 2005-12-20 | $11.99 | $32.99 | 1,169,841 | — | — |
| 2005-12-19 | $11.99 | $33.01 | 1,058,591 | — | — |
| 2005-12-16 | $12.06 | $33.19 | 2,592,337 | — | — |
| 2005-12-15 | $12.32 | $33.90 | 1,605,019 | — | — |
| 2005-12-14 | $12.30 | $33.84 | 1,288,173 | — | — |
| 2005-12-13 | $12.16 | $33.45 | 953,052 | — | — |
| 2005-12-12 | $12.06 | $33.17 | 1,397,824 | — | — |
| 2005-12-09 | $11.98 | $32.97 | 1,742,083 | — | — |
| 2005-12-08 | $12.21 | $33.61 | 2,410,042 | — | — |
| 2005-12-07 | $12.10 | $33.28 | 3,111,581 | — | — |
| 2005-12-06 | $12.04 | $33.13 | 1,556,819 | — | — |
| 2005-12-05 | $12.04 | $33.13 | 1,626,264 | — | — |
| 2005-12-02 | $12.12 | $33.34 | 1,346,425 | — | — |
| 2005-12-01 | $12.14 | $33.42 | 1,267,842 | — | — |
| 2005-11-30 | $12.01 | $33.04 | 1,201,366 | — | — |
| 2005-11-29 | $12.05 | $33.16 | 1,108,391 | — | — |
| 2005-11-28 | $11.98 | $32.97 | 1,052,880 | — | — |
| 2005-11-25 | $12.27 | $33.75 | 484,521 | — | — |
| 2005-11-23 | $12.28 | $33.80 | 1,347,568 | — | — |
| 2005-11-22 | $12.20 | $33.58 | 1,826,149 | — | — |
| 2005-11-21 | $12.08 | $33.23 | 1,703,020 | — | — |
| 2005-11-18 | $12.06 | $33.19 | 2,492,280 | — | — |
| 2005-11-17 | $11.85 | $32.61 | 2,510,327 | — | — |
| 2005-11-16 | $11.82 | $32.52 | 1,973,493 | — | — |
| 2005-11-15 | $11.80 | $32.46 | 2,834,940 | — | — |
| 2005-11-14 | $11.95 | $32.89 | 2,991,422 | — | — |
| 2005-11-11 | $11.78 | $32.40 | 1,677,663 | — | — |
| 2005-11-10 | $11.73 | $32.28 | 4,241,217 | — | — |
| 2005-11-09 | $12.02 | $33.08 | 2,288,740 | — | — |
| 2005-11-08 | $12.21 | $33.61 | 2,197,364 | — | — |
| 2005-11-07 | $12.17 | $33.50 | 1,572,124 | — | — |
| 2005-11-04 | $12.37 | $34.03 | 1,780,461 | — | — |
| 2005-11-03 | $12.52 | $34.45 | 3,182,398 | — | — |
| 2005-11-02 | $12.18 | $33.51 | 1,725,864 | — | — |
| 2005-11-01 | $12.24 | $33.67 | 2,050,934 | — | — |
| 2005-10-31 | $12.58 | $34.62 | 1,524,152 | — | — |
| 2005-10-28 | $12.45 | $34.26 | 3,074,574 | — | — |
| 2005-10-27 | $12.17 | $33.50 | 1,606,619 | — | — |
| 2005-10-26 | $12.48 | $33.99 | 3,236,309 | — | — |
| 2005-10-25 | $12.58 | $34.27 | 4,176,797 | — | — |
| 2005-10-24 | $12.48 | $33.99 | 5,062,687 | — | — |
| 2005-10-21 | $12.46 | $33.96 | 2,165,611 | — | — |
| 2005-10-20 | $12.45 | $33.93 | 2,686,683 | — | — |
| 2005-10-19 | $12.72 | $34.65 | 2,094,338 | — | — |
| 2005-10-18 | $12.82 | $34.94 | 1,340,029 | — | — |
| 2005-10-17 | $13.08 | $35.64 | 1,979,889 | — | — |
| 2005-10-14 | $13.07 | $35.60 | 2,155,560 | — | — |
| 2005-10-13 | $12.91 | $35.17 | 3,585,594 | — | — |
| 2005-10-12 | $13.46 | $36.67 | 2,013,927 | — | — |
| 2005-10-11 | $13.68 | $37.26 | 1,818,611 | — | — |
| 2005-10-10 | $13.89 | $37.83 | 1,452,878 | — | — |
| 2005-10-07 | $14.20 | $38.69 | 964,702 | — | — |
| 2005-10-06 | $14.07 | $38.35 | 1,723,808 | — | — |
| 2005-10-05 | $14.29 | $38.93 | 1,569,840 | — | — |
| 2005-10-04 | $14.94 | $40.70 | 1,078,237 | — | — |
| 2005-10-03 | $15.18 | $41.36 | 1,489,429 | — | — |
| 2005-09-30 | $14.89 | $40.58 | 1,021,355 | — | — |
| 2005-09-29 | $14.91 | $40.61 | 1,650,936 | — | — |
| 2005-09-28 | $14.40 | $39.24 | 1,459,275 | — | — |
| 2005-09-27 | $14.23 | $38.78 | 1,550,879 | — | — |
| 2005-09-26 | $14.36 | $39.13 | 1,393,941 | — | — |
| 2005-09-23 | $14.46 | $39.40 | 1,636,316 | — | — |
| 2005-09-22 | $14.37 | $39.15 | 1,966,412 | — | — |
| 2005-09-21 | $14.86 | $40.48 | 1,654,362 | — | — |
| 2005-09-20 | $14.95 | $40.74 | 1,749,850 | — | — |
| 2005-09-19 | $14.93 | $40.68 | 866,244 | — | — |
| 2005-09-16 | $14.79 | $40.30 | 1,003,537 | — | — |
| 2005-09-15 | $14.71 | $40.08 | 910,790 | — | — |
| 2005-09-14 | $14.73 | $40.15 | 861,676 | — | — |
| 2005-09-13 | $14.80 | $40.34 | 550,769 | — | — |
| 2005-09-12 | $14.84 | $40.45 | 954,879 | — | — |
| 2005-09-09 | $14.97 | $40.79 | 1,181,949 | — | — |
| 2005-09-08 | $14.69 | $40.02 | 966,987 | — | — |
| 2005-09-07 | $14.67 | $39.98 | 1,837,571 | — | — |
| 2005-09-06 | $14.52 | $39.56 | 888,403 | — | — |
| 2005-09-02 | $14.62 | $39.84 | 1,075,496 | — | — |
| 2005-09-01 | $14.80 | $40.34 | 1,305,535 | — | — |
| 2005-08-31 | $14.88 | $40.55 | 1,147,911 | — | — |
| 2005-08-30 | $14.60 | $39.79 | 1,087,831 | — | — |
| 2005-08-29 | $14.62 | $39.83 | 1,033,234 | — | — |
| 2005-08-26 | $14.43 | $39.31 | 1,105,650 | — | — |
| 2005-08-25 | $14.56 | $39.68 | 1,054,022 | — | — |
| 2005-08-24 | $14.52 | $39.55 | 1,214,615 | — | — |
| 2005-08-23 | $14.51 | $39.54 | 1,039,174 | — | — |
| 2005-08-22 | $14.55 | $39.65 | 1,166,643 | — | — |
| 2005-08-19 | $14.51 | $39.53 | 934,548 | — | — |
| 2005-08-18 | $14.40 | $39.24 | 1,020,898 | — | — |
| 2005-08-17 | $14.35 | $39.10 | 1,658,246 | — | — |
| 2005-08-16 | $14.22 | $38.74 | 1,430,491 | — | — |
| 2005-08-15 | $14.58 | $39.73 | 1,248,881 | — | — |
| 2005-08-12 | $14.59 | $39.74 | 1,576,008 | — | — |
| 2005-08-11 | $14.56 | $39.66 | 2,106,217 | — | — |
| 2005-08-10 | $14.54 | $39.61 | 1,828,434 | — | — |
| 2005-08-09 | $14.56 | $39.66 | 1,621,696 | — | — |
| 2005-08-08 | $14.57 | $39.69 | 1,528,264 | — | — |
| 2005-08-05 | $14.87 | $40.52 | 1,828,205 | — | — |
| 2005-08-04 | $15.21 | $41.45 | 1,180,578 | — | — |
| 2005-08-03 | $15.38 | $41.90 | 1,454,021 | — | — |
| 2005-08-02 | $15.64 | $42.61 | 1,488,743 | — | — |
| 2005-08-01 | $15.21 | $41.45 | 844,771 | — | — |
| 2005-07-29 | $15.30 | $41.69 | 803,423 | — | — |
| 2005-07-28 | $15.32 | $41.73 | 706,336 | — | — |
| 2005-07-27 | $15.08 | $41.09 | 733,292 | — | — |
| 2005-07-26 | $15.26 | $41.23 | 1,042,600 | — | — |
| 2005-07-25 | $15.05 | $40.67 | 925,410 | — | — |
| 2005-07-22 | $14.98 | $40.49 | 944,599 | — | — |
| 2005-07-21 | $14.83 | $40.07 | 909,648 | — | — |
| 2005-07-20 | $15.01 | $40.56 | 1,205,021 | — | — |
| 2005-07-19 | $14.99 | $40.51 | 2,321,179 | — | — |
| 2005-07-18 | $14.78 | $39.96 | 1,157,505 | — | — |
| 2005-07-15 | $14.63 | $39.53 | 974,982 | — | — |
| 2005-07-14 | $14.60 | $39.47 | 1,888,057 | — | — |
| 2005-07-13 | $14.91 | $40.30 | 5,816,082 | — | — |
| 2005-07-12 | $14.66 | $39.64 | 1,764,014 | — | — |
| 2005-07-11 | $14.77 | $39.91 | 1,224,210 | — | — |
| 2005-07-08 | $14.56 | $39.34 | 1,276,980 | — | — |
| 2005-07-07 | $14.33 | $38.73 | 1,253,907 | — | — |
| 2005-07-06 | $14.17 | $38.29 | 884,977 | — | — |
| 2005-07-05 | $14.47 | $39.10 | 637,119 | — | — |
| 2005-07-01 | $14.50 | $39.20 | 622,042 | — | — |
| 2005-06-30 | $14.29 | $38.63 | 1,301,194 | — | — |
| 2005-06-29 | $14.04 | $37.96 | 880,179 | — | — |
| 2005-06-28 | $14.24 | $38.48 | 708,164 | — | — |
| 2005-06-27 | $14.16 | $38.26 | 1,091,943 | — | — |
| 2005-06-24 | $13.88 | $37.51 | 913,303 | — | — |
| 2005-06-23 | $14.04 | $37.94 | 800,225 | — | — |
| 2005-06-22 | $13.92 | $37.62 | 749,055 | — | — |
| 2005-06-21 | $13.84 | $37.40 | 748,598 | — | — |
| 2005-06-20 | $14.00 | $37.85 | 628,895 | — | — |
| 2005-06-17 | $13.98 | $37.78 | 1,757,389 | — | — |
| 2005-06-16 | $13.93 | $37.65 | 597,827 | — | — |
| 2005-06-15 | $13.97 | $37.77 | 711,819 | — | — |
| 2005-06-14 | $13.92 | $37.64 | 542,088 | — | — |
| 2005-06-13 | $13.96 | $37.74 | 1,030,264 | — | — |
| 2005-06-10 | $13.87 | $37.49 | 1,645,453 | — | — |
| 2005-06-09 | $13.76 | $37.19 | 492,974 | — | — |
| 2005-06-08 | $13.61 | $36.80 | 711,819 | — | — |
| 2005-06-07 | $13.61 | $36.80 | 709,078 | — | — |
| 2005-06-06 | $13.65 | $36.90 | 1,296,854 | — | — |
| 2005-06-03 | $13.39 | $36.19 | 2,280,517 | — | — |
| 2005-06-02 | $13.45 | $36.36 | 1,228,322 | — | — |
| 2005-06-01 | $13.46 | $36.37 | 1,597,938 | — | — |
| 2005-05-31 | $13.50 | $36.50 | 1,600,908 | — | — |
| 2005-05-27 | $13.32 | $35.99 | 727,810 | — | — |
| 2005-05-26 | $13.17 | $35.60 | 719,129 | — | — |
| 2005-05-25 | $13.18 | $35.61 | 647,399 | — | — |
| 2005-05-24 | $13.23 | $35.76 | 716,388 | — | — |
| 2005-05-23 | $13.23 | $35.76 | 1,319,926 | — | — |
| 2005-05-20 | $13.13 | $35.50 | 1,247,282 | — | — |
| 2005-05-19 | $13.18 | $35.61 | 6,234,584 | — | — |
| 2005-05-18 | $13.25 | $35.81 | 971,784 | — | — |
| 2005-05-17 | $13.18 | $35.63 | 1,165,729 | — | — |
| 2005-05-16 | $12.94 | $34.97 | 1,892,169 | — | — |
| 2005-05-13 | $12.74 | $34.43 | 2,406,844 | — | — |
| 2005-05-12 | $13.12 | $35.47 | 1,496,282 | — | — |
| 2005-05-11 | $13.18 | $35.63 | 2,921,291 | — | — |
| 2005-05-10 | $13.14 | $35.51 | 2,345,393 | — | — |
| 2005-05-09 | $12.93 | $34.94 | 1,624,208 | — | — |
| 2005-05-06 | $13.10 | $35.40 | 1,416,100 | — | — |
| 2005-05-05 | $13.01 | $35.18 | 1,889,656 | — | — |
| 2005-05-04 | $12.84 | $34.71 | 1,352,136 | — | — |
| 2005-05-03 | $12.80 | $34.58 | 1,187,431 | — | — |
| 2005-05-02 | $12.92 | $34.92 | 1,676,750 | — | — |
| 2005-04-29 | $12.63 | $34.15 | 1,741,170 | — | — |
| 2005-04-28 | $12.56 | $33.96 | 9,150,621 | — | — |
| 2005-04-27 | $12.80 | $34.26 | 1,117,985 | — | — |
| 2005-04-26 | $12.94 | $34.63 | 708,164 | — | — |
| 2005-04-25 | $13.14 | $35.18 | 905,536 | — | — |
| 2005-04-22 | $13.02 | $34.86 | 1,242,257 | — | — |
| 2005-04-21 | $12.80 | $34.28 | 1,078,922 | — | — |
| 2005-04-20 | $12.63 | $33.82 | 2,463,269 | — | — |
| 2005-04-19 | $12.85 | $34.39 | 1,555,676 | — | — |
| 2005-04-18 | $12.61 | $33.75 | 1,322,668 | — | — |
| 2005-04-15 | $12.55 | $33.61 | 1,852,648 | — | — |
| 2005-04-14 | $12.92 | $34.59 | 1,747,109 | — | — |
| 2005-04-13 | $13.15 | $35.21 | 1,809,930 | — | — |
| 2005-04-12 | $13.53 | $36.21 | 2,809,812 | — | — |
| 2005-04-11 | $13.49 | $36.10 | 1,742,312 | — | — |
| 2005-04-08 | $13.41 | $35.89 | 1,637,915 | — | — |
| 2005-04-07 | $13.67 | $36.60 | 1,185,375 | — | — |
| 2005-04-06 | $13.72 | $36.74 | 923,126 | — | — |
| 2005-04-05 | $13.71 | $36.71 | 967,672 | — | — |
| 2005-04-04 | $13.63 | $36.48 | 1,082,806 | — | — |
| 2005-04-01 | $13.59 | $36.39 | 1,585,145 | — | — |
| 2005-03-31 | $13.49 | $36.12 | 1,790,284 | — | — |
| 2005-03-30 | $13.29 | $35.59 | 1,669,211 | — | — |
| 2005-03-29 | $13.22 | $35.40 | 1,651,393 | — | — |
| 2005-03-28 | $13.33 | $35.69 | 1,640,656 | — | — |
| 2005-03-24 | $13.25 | $35.46 | 1,127,351 | — | — |
| 2005-03-23 | $13.11 | $35.10 | 1,073,896 | — | — |
| 2005-03-22 | $13.24 | $35.44 | 1,474,352 | — | — |
| 2005-03-21 | $13.35 | $35.74 | 864,874 | — | — |
| 2005-03-18 | $13.37 | $35.79 | 1,426,608 | — | — |
| 2005-03-17 | $13.34 | $35.72 | 1,404,449 | — | — |
| 2005-03-16 | $13.24 | $35.45 | 977,266 | — | — |
| 2005-03-15 | $13.36 | $35.75 | 1,301,651 | — | — |
| 2005-03-14 | $13.50 | $36.14 | 1,717,412 | — | — |
| 2005-03-11 | $13.39 | $35.85 | 1,118,899 | — | — |
| 2005-03-10 | $13.43 | $35.96 | 1,817,012 | — | — |
| 2005-03-09 | $13.26 | $35.51 | 1,432,776 | — | — |
| 2005-03-08 | $13.54 | $36.26 | 1,406,734 | — | — |
| 2005-03-07 | $13.51 | $36.17 | 1,463,615 | — | — |
| 2005-03-04 | $13.37 | $35.80 | 1,031,863 | — | — |
| 2005-03-03 | $13.04 | $34.90 | 1,840,998 | — | — |
| 2005-03-02 | $13.06 | $34.97 | 2,620,435 | — | — |
| 2005-03-01 | $13.01 | $34.82 | 1,614,842 | — | — |
| 2005-02-28 | $12.83 | $34.33 | 1,265,558 | — | — |
| 2005-02-25 | $12.83 | $34.35 | 874,011 | — | — |
| 2005-02-24 | $12.62 | $33.78 | 885,662 | — | — |
| 2005-02-23 | $12.54 | $33.56 | 2,352,704 | — | — |
| 2005-02-22 | $12.48 | $33.40 | 1,393,712 | — | — |
| 2005-02-18 | $12.67 | $33.92 | 1,026,838 | — | — |
| 2005-02-17 | $12.78 | $34.21 | 852,995 | — | — |
| 2005-02-16 | $12.97 | $34.73 | 1,322,211 | — | — |
| 2005-02-15 | $12.83 | $34.33 | 1,279,949 | — | — |
| 2005-02-14 | $12.75 | $34.12 | 993,942 | — | — |
| 2005-02-11 | $12.62 | $33.78 | 1,243,856 | — | — |
| 2005-02-10 | $12.64 | $33.84 | 1,873,665 | — | — |
| 2005-02-09 | $12.53 | $33.55 | 1,596,110 | — | — |
| 2005-02-08 | $12.63 | $33.81 | 1,652,992 | — | — |
| 2005-02-07 | $12.61 | $33.75 | 1,455,163 | — | — |
| 2005-02-04 | $12.69 | $33.98 | 1,245,912 | — | — |
| 2005-02-03 | $12.50 | $33.46 | 2,102,333 | — | — |
| 2005-02-02 | $12.44 | $33.29 | 1,127,351 | — | — |
| 2005-02-01 | $12.25 | $32.79 | 1,467,499 | — | — |
| 2005-01-31 | $12.13 | $32.46 | 878,123 | — | — |
| 2005-01-28 | $12.00 | $32.13 | 2,076,976 | — | — |
| 2005-01-27 | $12.12 | $32.45 | 1,483,718 | — | — |
| 2005-01-26 | $12.13 | $32.19 | 1,042,600 | — | — |
| 2005-01-25 | $12.08 | $32.05 | 1,575,779 | — | — |
| 2005-01-24 | $11.96 | $31.73 | 2,009,130 | — | — |
| 2005-01-21 | $12.34 | $32.72 | 920,156 | — | — |
| 2005-01-20 | $12.23 | $32.45 | 737,404 | — | — |
| 2005-01-19 | $12.25 | $32.49 | 1,014,045 | — | — |
| 2005-01-18 | $12.14 | $32.20 | 856,422 | — | — |
| 2005-01-14 | $12.10 | $32.09 | 580,466 | — | — |
| 2005-01-13 | $11.91 | $31.60 | 1,099,710 | — | — |
| 2005-01-12 | $11.87 | $31.48 | 1,137,174 | — | — |
| 2005-01-11 | $11.86 | $31.47 | 1,043,285 | — | — |
| 2005-01-10 | $11.92 | $31.62 | 1,221,012 | — | — |
| 2005-01-07 | $11.90 | $31.57 | 667,730 | — | — |
| 2005-01-06 | $11.93 | $31.64 | 1,762,186 | — | — |
| 2005-01-05 | $11.91 | $31.60 | 1,457,676 | — | — |
| 2005-01-04 | $11.99 | $31.82 | 2,207,187 | — | — |
| 2005-01-03 | $12.20 | $32.36 | 1,424,780 | — | — |