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
- 2005-02-10 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 | $12.50 | $12.50 | 295,600 | — | — |
| 2005-12-29 | $12.10 | $12.10 | 119,900 | — | — |
| 2005-12-28 | $11.83 | $11.83 | 45,600 | — | — |
| 2005-12-27 | $11.68 | $11.68 | 101,300 | — | — |
| 2005-12-23 | $11.99 | $11.99 | 97,500 | — | — |
| 2005-12-22 | $11.97 | $11.97 | 197,800 | — | — |
| 2005-12-21 | $11.95 | $11.95 | 146,900 | — | — |
| 2005-12-20 | $11.74 | $11.74 | 71,700 | — | — |
| 2005-12-19 | $11.70 | $11.70 | 161,200 | — | — |
| 2005-12-16 | $11.57 | $11.57 | 1,406,200 | — | — |
| 2005-12-15 | $11.36 | $11.36 | 235,600 | — | — |
| 2005-12-14 | $11.45 | $11.45 | 169,800 | — | — |
| 2005-12-13 | $11.30 | $11.30 | 195,000 | — | — |
| 2005-12-12 | $11.36 | $11.36 | 198,400 | — | — |
| 2005-12-09 | $11.47 | $11.47 | 196,600 | — | — |
| 2005-12-08 | $11.59 | $11.59 | 347,600 | — | — |
| 2005-12-07 | $11.75 | $11.75 | 162,300 | — | — |
| 2005-12-06 | $11.79 | $11.79 | 238,500 | — | — |
| 2005-12-05 | $12.12 | $12.12 | 153,600 | — | — |
| 2005-12-02 | $12.10 | $12.10 | 198,300 | — | — |
| 2005-12-01 | $12.10 | $12.10 | 737,900 | — | — |
| 2005-11-30 | $12.02 | $12.02 | 322,600 | — | — |
| 2005-11-29 | $11.92 | $11.92 | 187,000 | — | — |
| 2005-11-28 | $11.84 | $11.84 | 270,400 | — | — |
| 2005-11-25 | $11.90 | $11.90 | 72,200 | — | — |
| 2005-11-23 | $11.92 | $11.92 | 817,800 | — | — |
| 2005-11-22 | $11.12 | $11.12 | 398,000 | — | — |
| 2005-11-21 | $10.60 | $10.60 | 432,300 | — | — |
| 2005-11-18 | $10.57 | $10.57 | 818,800 | — | — |
| 2005-11-17 | $10.11 | $10.11 | 1,234,100 | — | — |
| 2005-11-16 | $9.72 | $9.72 | 834,100 | — | — |
| 2005-11-15 | $9.80 | $9.80 | 1,507,900 | — | — |
| 2005-11-14 | $10.42 | $10.42 | 489,200 | — | — |
| 2005-11-11 | $11.43 | $11.43 | 127,400 | — | — |
| 2005-11-10 | $11.56 | $11.56 | 253,300 | — | — |
| 2005-11-09 | $11.80 | $11.80 | 343,400 | — | — |
| 2005-11-08 | $12.03 | $12.03 | 272,300 | — | — |
| 2005-11-07 | $12.20 | $12.20 | 92,100 | — | — |
| 2005-11-04 | $12.16 | $12.16 | 81,600 | — | — |
| 2005-11-03 | $12.20 | $12.20 | 167,200 | — | — |
| 2005-11-02 | $11.97 | $11.97 | 93,100 | — | — |
| 2005-11-01 | $11.87 | $11.87 | 492,200 | — | — |
| 2005-10-31 | $12.05 | $12.05 | 705,400 | — | — |
| 2005-10-28 | $11.97 | $11.97 | 245,400 | — | — |
| 2005-10-27 | $11.65 | $11.65 | 140,900 | — | — |
| 2005-10-26 | $11.93 | $11.93 | 59,200 | — | — |
| 2005-10-25 | $11.98 | $11.98 | 74,700 | — | — |
| 2005-10-24 | $11.93 | $11.93 | 54,800 | — | — |
| 2005-10-21 | $11.71 | $11.71 | 160,000 | — | — |
| 2005-10-20 | $11.90 | $11.90 | 127,500 | — | — |
| 2005-10-19 | $12.09 | $12.09 | 120,000 | — | — |
| 2005-10-18 | $12.00 | $12.00 | 279,300 | — | — |
| 2005-10-17 | $12.00 | $12.00 | 134,300 | — | — |
| 2005-10-14 | $11.96 | $11.96 | 231,900 | — | — |
| 2005-10-13 | $12.09 | $12.09 | 64,900 | — | — |
| 2005-10-12 | $12.00 | $12.00 | 140,400 | — | — |
| 2005-10-11 | $12.01 | $12.01 | 555,100 | — | — |
| 2005-10-10 | $12.16 | $12.16 | 85,100 | — | — |
| 2005-10-07 | $12.05 | $12.05 | 396,600 | — | — |
| 2005-10-06 | $11.95 | $11.95 | 232,500 | — | — |
| 2005-10-05 | $11.99 | $11.99 | 275,400 | — | — |
| 2005-10-04 | $12.15 | $12.15 | 541,600 | — | — |
| 2005-10-03 | $12.31 | $12.31 | 288,900 | — | — |
| 2005-09-30 | $12.32 | $12.32 | 148,800 | — | — |
| 2005-09-29 | $12.29 | $12.29 | 157,400 | — | — |
| 2005-09-28 | $12.30 | $12.30 | 232,800 | — | — |
| 2005-09-27 | $12.31 | $12.31 | 434,100 | — | — |
| 2005-09-26 | $12.45 | $12.45 | 395,000 | — | — |
| 2005-09-23 | $12.28 | $12.28 | 842,000 | — | — |
| 2005-09-22 | $11.51 | $11.51 | 107,800 | — | — |
| 2005-09-21 | $11.61 | $11.61 | 514,200 | — | — |
| 2005-09-20 | $11.93 | $11.93 | 316,400 | — | — |
| 2005-09-19 | $11.99 | $11.99 | 178,000 | — | — |
| 2005-09-16 | $11.84 | $11.84 | 218,900 | — | — |
| 2005-09-15 | $11.97 | $11.97 | 161,700 | — | — |
| 2005-09-14 | $11.81 | $11.81 | 241,200 | — | — |
| 2005-09-13 | $12.00 | $12.00 | 201,000 | — | — |
| 2005-09-12 | $12.26 | $12.26 | 136,600 | — | — |
| 2005-09-09 | $12.27 | $12.27 | 181,200 | — | — |
| 2005-09-08 | $12.42 | $12.42 | 127,200 | — | — |
| 2005-09-07 | $12.50 | $12.50 | 184,300 | — | — |
| 2005-09-06 | $12.85 | $12.85 | 149,500 | — | — |
| 2005-09-02 | $12.86 | $12.86 | 237,100 | — | — |
| 2005-09-01 | $12.89 | $12.89 | 141,200 | — | — |
| 2005-08-31 | $12.87 | $12.87 | 172,900 | — | — |
| 2005-08-30 | $12.90 | $12.90 | 129,900 | — | — |
| 2005-08-29 | $13.00 | $13.00 | 195,100 | — | — |
| 2005-08-26 | $12.92 | $12.92 | 224,100 | — | — |
| 2005-08-25 | $12.93 | $12.93 | 215,800 | — | — |
| 2005-08-24 | $13.01 | $13.01 | 219,800 | — | — |
| 2005-08-23 | $12.80 | $12.80 | 113,000 | — | — |
| 2005-08-22 | $12.57 | $12.57 | 193,100 | — | — |
| 2005-08-19 | $12.49 | $12.49 | 170,800 | — | — |
| 2005-08-18 | $12.54 | $12.54 | 117,900 | — | — |
| 2005-08-17 | $12.84 | $12.84 | 91,000 | — | — |
| 2005-08-16 | $12.60 | $12.60 | 306,400 | — | — |
| 2005-08-15 | $12.49 | $12.49 | 160,200 | — | — |
| 2005-08-12 | $12.53 | $12.53 | 196,500 | — | — |
| 2005-08-11 | $12.55 | $12.55 | 310,500 | — | — |
| 2005-08-10 | $12.60 | $12.60 | 228,800 | — | — |
| 2005-08-09 | $12.75 | $12.75 | 303,300 | — | — |
| 2005-08-08 | $13.08 | $13.08 | 222,200 | — | — |
| 2005-08-05 | $13.05 | $13.05 | 672,300 | — | — |
| 2005-08-04 | $12.95 | $12.95 | 1,041,400 | — | — |
| 2005-08-03 | $13.01 | $13.01 | 2,028,600 | — | — |
| 2005-08-02 | $11.93 | $11.93 | 1,516,500 | — | — |
| 2005-08-01 | $11.24 | $11.24 | 1,157,000 | — | — |
| 2005-07-29 | $11.25 | $11.25 | 2,481,700 | — | — |
| 2005-07-28 | $11.90 | $11.90 | 14,748,300 | — | — |
| 2005-07-27 | $20.04 | $20.04 | 133,000 | — | — |
| 2005-07-26 | $20.00 | $20.00 | 153,200 | — | — |
| 2005-07-25 | $19.75 | $19.75 | 71,400 | — | — |
| 2005-07-22 | $19.60 | $19.60 | 98,200 | — | — |
| 2005-07-21 | $19.66 | $19.66 | 107,100 | — | — |
| 2005-07-20 | $19.85 | $19.85 | 91,300 | — | — |
| 2005-07-19 | $19.65 | $19.65 | 238,700 | — | — |
| 2005-07-18 | $19.44 | $19.44 | 170,500 | — | — |
| 2005-07-15 | $19.40 | $19.40 | 33,400 | — | — |
| 2005-07-14 | $19.50 | $19.50 | 174,000 | — | — |
| 2005-07-13 | $19.42 | $19.42 | 104,100 | — | — |
| 2005-07-12 | $20.00 | $20.00 | 193,700 | — | — |
| 2005-07-11 | $20.70 | $20.70 | 201,000 | — | — |
| 2005-07-08 | $21.03 | $21.03 | 182,200 | — | — |
| 2005-07-07 | $20.57 | $20.57 | 154,700 | — | — |
| 2005-07-06 | $20.25 | $20.25 | 92,600 | — | — |
| 2005-07-05 | $20.20 | $20.20 | 259,400 | — | — |
| 2005-07-01 | $19.90 | $19.90 | 94,900 | — | — |
| 2005-06-30 | $19.50 | $19.50 | 122,300 | — | — |
| 2005-06-29 | $19.50 | $19.50 | 194,600 | — | — |
| 2005-06-28 | $19.00 | $19.00 | 158,500 | — | — |
| 2005-06-27 | $18.43 | $18.43 | 213,200 | — | — |
| 2005-06-24 | $18.75 | $18.75 | 675,500 | — | — |
| 2005-06-23 | $18.45 | $18.45 | 237,400 | — | — |
| 2005-06-22 | $18.38 | $18.38 | 120,600 | — | — |
| 2005-06-21 | $18.28 | $18.28 | 119,100 | — | — |
| 2005-06-20 | $18.19 | $18.19 | 65,700 | — | — |
| 2005-06-17 | $17.70 | $17.70 | 374,400 | — | — |
| 2005-06-16 | $17.95 | $17.95 | 140,800 | — | — |
| 2005-06-15 | $18.08 | $18.08 | 180,900 | — | — |
| 2005-06-14 | $17.85 | $17.85 | 110,700 | — | — |
| 2005-06-13 | $17.20 | $17.20 | 67,400 | — | — |
| 2005-06-10 | $17.08 | $17.08 | 93,800 | — | — |
| 2005-06-09 | $17.05 | $17.05 | 173,900 | — | — |
| 2005-06-08 | $16.90 | $16.90 | 89,300 | — | — |
| 2005-06-07 | $17.12 | $17.12 | 70,800 | — | — |
| 2005-06-06 | $17.61 | $17.61 | 104,500 | — | — |
| 2005-06-03 | $17.50 | $17.50 | 99,900 | — | — |
| 2005-06-02 | $17.55 | $17.55 | 101,000 | — | — |
| 2005-06-01 | $17.53 | $17.53 | 179,300 | — | — |
| 2005-05-31 | $17.00 | $17.00 | 321,300 | — | — |
| 2005-05-27 | $16.90 | $16.90 | 40,700 | — | — |
| 2005-05-26 | $16.50 | $16.50 | 244,100 | — | — |
| 2005-05-25 | $16.49 | $16.49 | 325,000 | — | — |
| 2005-05-24 | $16.47 | $16.47 | 685,100 | — | — |
| 2005-05-23 | $16.84 | $16.84 | 575,700 | — | — |
| 2005-05-20 | $16.92 | $16.92 | 159,300 | — | — |
| 2005-05-19 | $17.03 | $17.03 | 303,700 | — | — |
| 2005-05-18 | $17.12 | $17.12 | 281,200 | — | — |
| 2005-05-17 | $17.20 | $17.20 | 296,300 | — | — |
| 2005-05-16 | $17.36 | $17.36 | 350,300 | — | — |
| 2005-05-13 | $17.31 | $17.31 | 267,400 | — | — |
| 2005-05-12 | $17.30 | $17.30 | 174,600 | — | — |
| 2005-05-11 | $17.60 | $17.60 | 210,200 | — | — |
| 2005-05-10 | $17.90 | $17.90 | 418,000 | — | — |
| 2005-05-09 | $17.98 | $17.98 | 78,400 | — | — |
| 2005-05-06 | $17.85 | $17.85 | 38,300 | — | — |
| 2005-05-05 | $17.95 | $17.95 | 83,700 | — | — |
| 2005-05-04 | $17.54 | $17.54 | 56,300 | — | — |
| 2005-05-03 | $17.76 | $17.76 | 312,600 | — | — |
| 2005-05-02 | $17.80 | $17.80 | 299,800 | — | — |
| 2005-04-29 | $18.00 | $18.00 | 197,400 | — | — |
| 2005-04-28 | $17.30 | $17.30 | 88,700 | — | — |
| 2005-04-27 | $17.15 | $17.15 | 178,600 | — | — |
| 2005-04-26 | $17.31 | $17.31 | 121,500 | — | — |
| 2005-04-25 | $17.52 | $17.52 | 169,300 | — | — |
| 2005-04-22 | $17.37 | $17.37 | 232,600 | — | — |
| 2005-04-21 | $18.10 | $18.10 | 196,300 | — | — |
| 2005-04-20 | $17.90 | $17.90 | 143,100 | — | — |
| 2005-04-19 | $17.95 | $17.95 | 378,400 | — | — |
| 2005-04-18 | $18.02 | $18.02 | 259,500 | — | — |
| 2005-04-15 | $17.85 | $17.85 | 619,800 | — | — |
| 2005-04-14 | $17.66 | $17.66 | 132,900 | — | — |
| 2005-04-13 | $17.35 | $17.35 | 227,200 | — | — |
| 2005-04-12 | $17.28 | $17.28 | 96,300 | — | — |
| 2005-04-11 | $17.17 | $17.17 | 144,500 | — | — |
| 2005-04-08 | $16.75 | $16.75 | 187,000 | — | — |
| 2005-04-07 | $17.00 | $17.00 | 313,300 | — | — |
| 2005-04-06 | $17.04 | $17.04 | 231,200 | — | — |
| 2005-04-05 | $17.00 | $17.00 | 375,200 | — | — |
| 2005-04-04 | $16.94 | $16.94 | 602,300 | — | — |
| 2005-04-01 | $17.49 | $17.49 | 946,600 | — | — |
| 2005-03-31 | $17.65 | $17.65 | 1,264,900 | — | — |
| 2005-03-30 | $18.00 | $18.00 | 412,900 | — | — |
| 2005-03-29 | $18.00 | $18.00 | 545,400 | — | — |
| 2005-03-28 | $17.90 | $17.90 | 77,000 | — | — |
| 2005-03-24 | $17.99 | $17.99 | 370,500 | — | — |
| 2005-03-23 | $17.87 | $17.87 | 115,000 | — | — |
| 2005-03-22 | $17.50 | $17.50 | 194,900 | — | — |
| 2005-03-21 | $18.00 | $18.00 | 394,500 | — | — |
| 2005-03-18 | $18.20 | $18.20 | 370,500 | — | — |
| 2005-03-17 | $17.59 | $17.59 | 339,900 | — | — |
| 2005-03-16 | $17.28 | $17.28 | 556,500 | — | — |
| 2005-03-15 | $17.63 | $17.63 | 150,600 | — | — |
| 2005-03-14 | $18.25 | $18.25 | 206,600 | — | — |
| 2005-03-11 | $18.50 | $18.50 | 328,700 | — | — |
| 2005-03-10 | $17.60 | $17.60 | 175,100 | — | — |
| 2005-03-09 | $17.72 | $17.72 | 314,800 | — | — |
| 2005-03-08 | $18.00 | $18.00 | 208,700 | — | — |
| 2005-03-07 | $17.96 | $17.96 | 242,000 | — | — |
| 2005-03-04 | $18.00 | $18.00 | 436,400 | — | — |
| 2005-03-03 | $17.75 | $17.75 | 164,200 | — | — |
| 2005-03-02 | $17.82 | $17.82 | 120,700 | — | — |
| 2005-03-01 | $17.80 | $17.80 | 459,800 | — | — |
| 2005-02-28 | $18.00 | $18.00 | 426,000 | — | — |
| 2005-02-25 | $18.15 | $18.15 | 366,900 | — | — |
| 2005-02-24 | $18.07 | $18.07 | 267,000 | — | — |
| 2005-02-23 | $18.00 | $18.00 | 184,100 | — | — |
| 2005-02-22 | $18.10 | $18.10 | 230,500 | — | — |
| 2005-02-18 | $18.65 | $18.65 | 436,000 | — | — |
| 2005-02-17 | $18.00 | $18.00 | 278,400 | — | — |
| 2005-02-16 | $17.58 | $17.58 | 1,585,800 | — | — |
| 2005-02-15 | $17.72 | $17.72 | 867,300 | — | — |
| 2005-02-14 | $17.90 | $17.90 | 1,009,500 | — | — |
| 2005-02-11 | $17.92 | $17.92 | 1,738,400 | — | — |
| 2005-02-10 | $17.75 | $17.75 | 12,701,300 | — | — |