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
- 1986-03-12 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 | $12.21 | $12.21 | 22,598,000 | — | — |
| 2005-12-29 | $12.29 | $12.29 | 21,138,100 | — | — |
| 2005-12-28 | $12.28 | $12.28 | 21,423,600 | — | — |
| 2005-12-27 | $12.35 | $12.35 | 20,909,100 | — | — |
| 2005-12-23 | $12.34 | $12.34 | 28,028,200 | — | — |
| 2005-12-22 | $12.32 | $12.32 | 64,662,200 | — | — |
| 2005-12-21 | $12.18 | $12.18 | 42,154,200 | — | — |
| 2005-12-20 | $12.28 | $12.28 | 88,569,800 | — | — |
| 2005-12-19 | $12.32 | $12.32 | 88,450,900 | — | — |
| 2005-12-16 | $12.69 | $12.69 | 203,707,200 | — | — |
| 2005-12-15 | $12.83 | $12.83 | 39,606,200 | — | — |
| 2005-12-14 | $12.81 | $12.81 | 36,832,500 | — | — |
| 2005-12-13 | $12.83 | $12.83 | 40,282,800 | — | — |
| 2005-12-12 | $12.84 | $12.84 | 47,509,200 | — | — |
| 2005-12-09 | $12.50 | $12.50 | 44,904,200 | — | — |
| 2005-12-08 | $12.44 | $12.44 | 74,267,000 | — | — |
| 2005-12-07 | $12.51 | $12.51 | 40,344,700 | — | — |
| 2005-12-06 | $12.52 | $12.52 | 31,834,600 | — | — |
| 2005-12-05 | $12.51 | $12.51 | 44,188,500 | — | — |
| 2005-12-02 | $12.76 | $12.76 | 28,696,700 | — | — |
| 2005-12-01 | $12.86 | $12.86 | 30,461,000 | — | — |
| 2005-11-30 | $12.60 | $12.60 | 34,494,400 | — | — |
| 2005-11-29 | $12.73 | $12.73 | 28,170,600 | — | — |
| 2005-11-28 | $12.54 | $12.54 | 23,031,900 | — | — |
| 2005-11-25 | $12.61 | $12.61 | 7,851,700 | — | — |
| 2005-11-23 | $12.64 | $12.64 | 34,181,400 | — | — |
| 2005-11-22 | $12.39 | $12.39 | 46,235,900 | — | — |
| 2005-11-21 | $12.44 | $12.44 | 41,774,600 | — | — |
| 2005-11-18 | $12.62 | $12.62 | 33,066,200 | — | — |
| 2005-11-17 | $12.61 | $12.61 | 42,275,000 | — | — |
| 2005-11-16 | $12.49 | $12.49 | 31,078,200 | — | — |
| 2005-11-15 | $12.67 | $12.67 | 27,329,000 | — | — |
| 2005-11-14 | $12.82 | $12.82 | 23,442,500 | — | — |
| 2005-11-11 | $12.81 | $12.81 | 30,479,200 | — | — |
| 2005-11-10 | $12.70 | $12.70 | 31,650,400 | — | — |
| 2005-11-09 | $12.51 | $12.51 | 23,907,100 | — | — |
| 2005-11-08 | $12.62 | $12.62 | 25,869,100 | — | — |
| 2005-11-07 | $12.61 | $12.61 | 29,100,600 | — | — |
| 2005-11-04 | $12.61 | $12.61 | 44,196,600 | — | — |
| 2005-11-03 | $12.20 | $12.20 | 111,121,100 | — | — |
| 2005-11-02 | $12.48 | $12.48 | 50,044,000 | — | — |
| 2005-11-01 | $12.73 | $12.73 | 24,436,100 | — | — |
| 2005-10-31 | $12.68 | $12.68 | 41,947,800 | — | — |
| 2005-10-28 | $12.71 | $12.71 | 33,849,500 | — | — |
| 2005-10-27 | $12.45 | $12.45 | 29,631,200 | — | — |
| 2005-10-26 | $12.66 | $12.66 | 43,585,600 | — | — |
| 2005-10-25 | $12.97 | $12.97 | 51,784,400 | — | — |
| 2005-10-24 | $12.82 | $12.82 | 57,706,100 | — | — |
| 2005-10-21 | $12.26 | $12.26 | 35,759,000 | — | — |
| 2005-10-20 | $12.14 | $12.14 | 47,209,000 | — | — |
| 2005-10-19 | $12.19 | $12.19 | 58,423,300 | — | — |
| 2005-10-18 | $12.37 | $12.37 | 25,834,800 | — | — |
| 2005-10-17 | $12.38 | $12.38 | 39,140,000 | — | — |
| 2005-10-14 | $12.31 | $12.31 | 32,795,600 | — | — |
| 2005-10-13 | $12.08 | $12.08 | 27,465,200 | — | — |
| 2005-10-12 | $12.00 | $12.00 | 38,115,600 | — | — |
| 2005-10-11 | $12.08 | $12.08 | 45,667,300 | — | — |
| 2005-10-10 | $12.01 | $12.01 | 29,861,900 | — | — |
| 2005-10-07 | $11.98 | $11.98 | 39,090,400 | — | — |
| 2005-10-06 | $12.03 | $12.03 | 45,171,900 | — | — |
| 2005-10-05 | $12.17 | $12.17 | 34,813,500 | — | — |
| 2005-10-04 | $12.24 | $12.24 | 41,009,900 | — | — |
| 2005-10-03 | $12.38 | $12.38 | 29,586,900 | — | — |
| 2005-09-30 | $12.40 | $12.40 | 47,203,900 | — | — |
| 2005-09-29 | $12.32 | $12.32 | 52,676,000 | — | — |
| 2005-09-28 | $12.19 | $12.19 | 44,322,900 | — | — |
| 2005-09-27 | $12.33 | $12.33 | 37,175,600 | — | — |
| 2005-09-26 | $12.40 | $12.40 | 59,122,300 | — | — |
| 2005-09-23 | $12.45 | $12.45 | 171,863,900 | — | — |
| 2005-09-22 | $13.52 | $13.52 | 50,974,700 | — | — |
| 2005-09-21 | $13.29 | $13.29 | 41,807,500 | — | — |
| 2005-09-20 | $13.40 | $13.40 | 50,218,900 | — | — |
| 2005-09-19 | $13.29 | $13.29 | 34,865,300 | — | — |
| 2005-09-16 | $13.25 | $13.25 | 139,633,800 | — | — |
| 2005-09-15 | $13.37 | $13.37 | 35,539,600 | — | — |
| 2005-09-14 | $13.44 | $13.44 | 42,778,400 | — | — |
| 2005-09-13 | $13.64 | $13.64 | 52,205,500 | — | — |
| 2005-09-12 | $13.49 | $13.49 | 63,897,300 | — | — |
| 2005-09-09 | $13.28 | $13.28 | 26,508,800 | — | — |
| 2005-09-08 | $13.37 | $13.37 | 21,637,400 | — | — |
| 2005-09-07 | $13.41 | $13.41 | 21,709,400 | — | — |
| 2005-09-06 | $13.56 | $13.56 | 21,904,000 | — | — |
| 2005-09-02 | $13.39 | $13.39 | 30,062,900 | — | — |
| 2005-09-01 | $13.31 | $13.31 | 48,010,000 | — | — |
| 2005-08-31 | $12.99 | $12.99 | 41,226,700 | — | — |
| 2005-08-30 | $13.03 | $13.03 | 24,651,900 | — | — |
| 2005-08-29 | $13.08 | $13.08 | 24,065,700 | — | — |
| 2005-08-26 | $12.90 | $12.90 | 21,404,700 | — | — |
| 2005-08-25 | $12.97 | $12.97 | 23,002,700 | — | — |
| 2005-08-24 | $12.95 | $12.95 | 34,968,300 | — | — |
| 2005-08-23 | $13.10 | $13.10 | 26,582,100 | — | — |
| 2005-08-22 | $13.09 | $13.09 | 22,938,400 | — | — |
| 2005-08-19 | $13.07 | $13.07 | 22,327,200 | — | — |
| 2005-08-18 | $13.09 | $13.09 | 28,469,400 | — | — |
| 2005-08-17 | $13.24 | $13.24 | 29,401,000 | — | — |
| 2005-08-16 | $13.30 | $13.30 | 32,583,500 | — | — |
| 2005-08-15 | $13.29 | $13.29 | 37,981,700 | — | — |
| 2005-08-12 | $13.30 | $13.30 | 31,991,200 | — | — |
| 2005-08-11 | $13.37 | $13.37 | 25,785,900 | — | — |
| 2005-08-10 | $13.35 | $13.35 | 29,897,300 | — | — |
| 2005-08-09 | $13.36 | $13.36 | 21,887,400 | — | — |
| 2005-08-08 | $13.29 | $13.29 | 24,940,300 | — | — |
| 2005-08-05 | $13.28 | $13.28 | 25,542,900 | — | — |
| 2005-08-04 | $13.30 | $13.30 | 30,788,400 | — | — |
| 2005-08-03 | $13.38 | $13.38 | 31,846,100 | — | — |
| 2005-08-02 | $13.58 | $13.58 | 28,944,700 | — | — |
| 2005-08-01 | $13.52 | $13.52 | 25,341,800 | — | — |
| 2005-07-29 | $13.57 | $13.57 | 27,162,200 | — | — |
| 2005-07-28 | $13.85 | $13.85 | 18,985,900 | — | — |
| 2005-07-27 | $13.84 | $13.84 | 22,664,400 | — | — |
| 2005-07-26 | $13.79 | $13.79 | 24,798,000 | — | — |
| 2005-07-25 | $13.79 | $13.79 | 18,455,700 | — | — |
| 2005-07-22 | $13.80 | $13.80 | 27,661,200 | — | — |
| 2005-07-21 | $13.72 | $13.72 | 41,179,300 | — | — |
| 2005-07-20 | $14.03 | $14.03 | 33,567,000 | — | — |
| 2005-07-19 | $13.94 | $13.94 | 36,381,100 | — | — |
| 2005-07-18 | $13.90 | $13.90 | 41,776,800 | — | — |
| 2005-07-15 | $14.04 | $14.04 | 43,579,300 | — | — |
| 2005-07-14 | $14.05 | $14.05 | 45,097,400 | — | — |
| 2005-07-13 | $13.96 | $13.96 | 34,444,700 | — | — |
| 2005-07-12 | $13.80 | $13.80 | 30,736,600 | — | — |
| 2005-07-11 | $13.71 | $13.71 | 37,520,900 | — | — |
| 2005-07-08 | $13.56 | $13.56 | 36,333,200 | — | — |
| 2005-07-07 | $13.29 | $13.29 | 50,565,700 | — | — |
| 2005-07-06 | $13.32 | $13.32 | 60,319,100 | — | — |
| 2005-07-05 | $13.27 | $13.27 | 43,866,000 | — | — |
| 2005-07-01 | $13.29 | $13.29 | 40,126,400 | — | — |
| 2005-06-30 | $13.20 | $13.20 | 73,638,100 | — | — |
| 2005-06-29 | $13.57 | $13.57 | 155,754,700 | — | — |
| 2005-06-28 | $12.83 | $12.83 | 49,229,600 | — | — |
| 2005-06-27 | $12.54 | $12.54 | 29,560,700 | — | — |
| 2005-06-24 | $12.50 | $12.50 | 34,563,900 | — | — |
| 2005-06-23 | $12.51 | $12.51 | 40,990,400 | — | — |
| 2005-06-22 | $12.63 | $12.63 | 31,376,000 | — | — |
| 2005-06-21 | $12.55 | $12.55 | 25,868,700 | — | — |
| 2005-06-20 | $12.41 | $12.41 | 34,560,100 | — | — |
| 2005-06-17 | $12.34 | $12.34 | 58,512,100 | — | — |
| 2005-06-16 | $12.46 | $12.46 | 40,706,600 | — | — |
| 2005-06-15 | $12.62 | $12.62 | 42,236,600 | — | — |
| 2005-06-14 | $12.48 | $12.48 | 36,616,900 | — | — |
| 2005-06-13 | $12.60 | $12.60 | 29,601,000 | — | — |
| 2005-06-10 | $12.64 | $12.64 | 28,917,900 | — | — |
| 2005-06-09 | $12.67 | $12.67 | 30,027,400 | — | — |
| 2005-06-08 | $12.67 | $12.67 | 35,934,900 | — | — |
| 2005-06-07 | $12.59 | $12.59 | 34,230,100 | — | — |
| 2005-06-06 | $12.65 | $12.65 | 29,298,000 | — | — |
| 2005-06-03 | $12.59 | $12.59 | 49,038,900 | — | — |
| 2005-06-02 | $12.98 | $12.98 | 33,375,700 | — | — |
| 2005-06-01 | $12.89 | $12.89 | 33,329,000 | — | — |
| 2005-05-31 | $12.80 | $12.80 | 28,423,900 | — | — |
| 2005-05-27 | $12.85 | $12.85 | 21,594,400 | — | — |
| 2005-05-26 | $12.92 | $12.92 | 31,827,400 | — | — |
| 2005-05-25 | $12.75 | $12.75 | 32,280,900 | — | — |
| 2005-05-24 | $12.80 | $12.80 | 43,792,600 | — | — |
| 2005-05-23 | $12.70 | $12.70 | 47,390,500 | — | — |
| 2005-05-20 | $12.55 | $12.55 | 25,230,900 | — | — |
| 2005-05-19 | $12.43 | $12.43 | 40,463,700 | — | — |
| 2005-05-18 | $12.33 | $12.33 | 44,940,000 | — | — |
| 2005-05-17 | $12.21 | $12.21 | 61,633,100 | — | — |
| 2005-05-16 | $12.35 | $12.35 | 41,887,000 | — | — |
| 2005-05-13 | $12.36 | $12.36 | 69,496,400 | — | — |
| 2005-05-12 | $11.89 | $11.89 | 62,649,000 | — | — |
| 2005-05-11 | $11.70 | $11.70 | 32,542,900 | — | — |
| 2005-05-10 | $11.52 | $11.52 | 36,598,000 | — | — |
| 2005-05-09 | $11.75 | $11.75 | 28,091,400 | — | — |
| 2005-05-06 | $11.76 | $11.76 | 27,731,800 | — | — |
| 2005-05-05 | $11.66 | $11.66 | 44,792,300 | — | — |
| 2005-05-04 | $11.72 | $11.72 | 37,634,100 | — | — |
| 2005-05-03 | $11.59 | $11.59 | 39,877,600 | — | — |
| 2005-05-02 | $11.60 | $11.60 | 27,176,700 | — | — |
| 2005-04-29 | $11.56 | $11.56 | 41,386,100 | — | — |
| 2005-04-28 | $11.62 | $11.62 | 39,434,000 | — | — |
| 2005-04-27 | $11.90 | $11.90 | 26,514,600 | — | — |
| 2005-04-26 | $11.88 | $11.88 | 30,723,400 | — | — |
| 2005-04-25 | $12.07 | $12.07 | 32,411,300 | — | — |
| 2005-04-22 | $11.92 | $11.92 | 43,471,400 | — | — |
| 2005-04-21 | $12.17 | $12.17 | 51,078,800 | — | — |
| 2005-04-20 | $11.78 | $11.78 | 55,428,000 | — | — |
| 2005-04-19 | $11.88 | $11.88 | 48,096,200 | — | — |
| 2005-04-18 | $11.80 | $11.80 | 42,602,500 | — | — |
| 2005-04-15 | $11.70 | $11.70 | 62,108,300 | — | — |
| 2005-04-14 | $12.09 | $12.09 | 49,235,100 | — | — |
| 2005-04-13 | $12.26 | $12.26 | 34,983,000 | — | — |
| 2005-04-12 | $12.49 | $12.49 | 41,508,400 | — | — |
| 2005-04-11 | $12.40 | $12.40 | 24,216,700 | — | — |
| 2005-04-08 | $12.36 | $12.36 | 38,601,300 | — | — |
| 2005-04-07 | $12.45 | $12.45 | 40,822,100 | — | — |
| 2005-04-06 | $12.38 | $12.38 | 30,283,800 | — | — |
| 2005-04-05 | $12.45 | $12.45 | 42,466,000 | — | — |
| 2005-04-04 | $12.69 | $12.69 | 48,303,100 | — | — |
| 2005-04-01 | $12.53 | $12.53 | 38,333,200 | — | — |
| 2005-03-31 | $12.48 | $12.48 | 32,835,900 | — | — |
| 2005-03-30 | $12.48 | $12.48 | 35,214,200 | — | — |
| 2005-03-29 | $12.28 | $12.28 | 35,637,300 | — | — |
| 2005-03-28 | $12.43 | $12.43 | 35,841,500 | — | — |
| 2005-03-24 | $12.40 | $12.40 | 34,531,200 | — | — |
| 2005-03-23 | $12.51 | $12.51 | 69,699,700 | — | — |
| 2005-03-22 | $12.49 | $12.49 | 50,698,700 | — | — |
| 2005-03-21 | $12.65 | $12.65 | 57,215,900 | — | — |
| 2005-03-18 | $12.54 | $12.54 | 153,018,100 | — | — |
| 2005-03-17 | $13.16 | $13.16 | 43,835,700 | — | — |
| 2005-03-16 | $13.02 | $13.02 | 44,721,200 | — | — |
| 2005-03-15 | $13.15 | $13.15 | 34,154,200 | — | — |
| 2005-03-14 | $13.15 | $13.15 | 30,111,500 | — | — |
| 2005-03-11 | $13.09 | $13.09 | 36,704,200 | — | — |
| 2005-03-10 | $13.26 | $13.26 | 28,878,100 | — | — |
| 2005-03-09 | $13.35 | $13.35 | 38,544,700 | — | — |
| 2005-03-08 | $13.62 | $13.62 | 38,824,300 | — | — |
| 2005-03-07 | $13.60 | $13.60 | 54,894,700 | — | — |
| 2005-03-04 | $13.28 | $13.28 | 55,955,700 | — | — |
| 2005-03-03 | $13.09 | $13.09 | 35,449,800 | — | — |
| 2005-03-02 | $13.05 | $13.05 | 49,438,200 | — | — |
| 2005-03-01 | $13.15 | $13.15 | 47,027,400 | — | — |
| 2005-02-28 | $12.95 | $12.95 | 37,646,400 | — | — |
| 2005-02-25 | $13.13 | $13.13 | 29,254,000 | — | — |
| 2005-02-24 | $13.01 | $13.01 | 39,114,400 | — | — |
| 2005-02-23 | $12.95 | $12.95 | 40,930,600 | — | — |
| 2005-02-22 | $12.66 | $12.66 | 50,815,200 | — | — |
| 2005-02-18 | $12.94 | $12.94 | 34,769,400 | — | — |
| 2005-02-17 | $12.96 | $12.96 | 44,724,400 | — | — |
| 2005-02-16 | $13.33 | $13.33 | 28,360,700 | — | — |
| 2005-02-15 | $13.29 | $13.29 | 43,226,900 | — | — |
| 2005-02-14 | $13.31 | $13.31 | 34,744,600 | — | — |
| 2005-02-11 | $13.35 | $13.35 | 50,626,000 | — | — |
| 2005-02-10 | $13.14 | $13.14 | 41,274,700 | — | — |
| 2005-02-09 | $13.17 | $13.17 | 42,305,100 | — | — |
| 2005-02-08 | $13.47 | $13.47 | 28,869,900 | — | — |
| 2005-02-07 | $13.55 | $13.55 | 43,465,100 | — | — |
| 2005-02-04 | $13.66 | $13.66 | 35,832,700 | — | — |
| 2005-02-03 | $13.34 | $13.34 | 39,310,700 | — | — |
| 2005-02-02 | $13.56 | $13.56 | 42,057,200 | — | — |
| 2005-02-01 | $13.65 | $13.65 | 43,567,600 | — | — |
| 2005-01-31 | $13.77 | $13.77 | 38,555,200 | — | — |
| 2005-01-28 | $13.68 | $13.68 | 47,465,300 | — | — |
| 2005-01-27 | $13.97 | $13.97 | 61,917,900 | — | — |
| 2005-01-26 | $13.62 | $13.62 | 78,543,500 | — | — |
| 2005-01-25 | $13.59 | $13.59 | 48,682,500 | — | — |
| 2005-01-24 | $13.24 | $13.24 | 37,540,700 | — | — |
| 2005-01-21 | $13.31 | $13.31 | 40,716,100 | — | — |
| 2005-01-20 | $13.28 | $13.28 | 45,253,200 | — | — |
| 2005-01-19 | $13.47 | $13.47 | 51,115,100 | — | — |
| 2005-01-18 | $13.78 | $13.78 | 60,758,900 | — | — |
| 2005-01-14 | $13.63 | $13.63 | 42,509,100 | — | — |
| 2005-01-13 | $13.48 | $13.48 | 56,987,700 | — | — |
| 2005-01-12 | $13.48 | $13.48 | 53,420,800 | — | — |
| 2005-01-11 | $13.20 | $13.20 | 63,973,000 | — | — |
| 2005-01-10 | $13.19 | $13.19 | 47,571,800 | — | — |
| 2005-01-07 | $13.33 | $13.33 | 45,685,800 | — | — |
| 2005-01-06 | $13.22 | $13.22 | 55,580,100 | — | — |
| 2005-01-05 | $13.10 | $13.10 | 42,548,400 | — | — |
| 2005-01-04 | $13.06 | $13.06 | 80,906,400 | — | — |
| 2005-01-03 | $13.41 | $13.41 | 60,319,300 | — | — |