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
- 2003-10-07 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 | $16.09 | $18.30 | 1,028,400 | — | — |
| 2005-12-29 | $16.08 | $18.30 | 2,666,000 | — | — |
| 2005-12-28 | $15.65 | $17.80 | 3,115,600 | — | — |
| 2005-12-27 | $15.52 | $17.66 | 1,828,400 | — | — |
| 2005-12-23 | $15.81 | $17.99 | 1,895,200 | — | — |
| 2005-12-22 | $15.77 | $17.94 | 2,429,600 | — | — |
| 2005-12-21 | $15.98 | $18.17 | 3,672,800 | — | — |
| 2005-12-20 | $15.49 | $17.62 | 2,147,600 | — | — |
| 2005-12-19 | $15.15 | $17.23 | 3,601,200 | — | — |
| 2005-12-16 | $15.57 | $17.71 | 2,435,600 | — | — |
| 2005-12-15 | $15.86 | $18.04 | 2,946,400 | — | — |
| 2005-12-14 | $16.23 | $18.45 | 2,984,000 | — | — |
| 2005-12-13 | $16.09 | $18.30 | 3,348,800 | — | — |
| 2005-12-12 | $16.18 | $18.40 | 3,050,400 | — | — |
| 2005-12-09 | $16.08 | $18.29 | 2,478,400 | — | — |
| 2005-12-08 | $16.16 | $18.38 | 4,289,600 | — | — |
| 2005-12-07 | $16.28 | $18.51 | 3,160,000 | — | — |
| 2005-12-06 | $16.55 | $18.82 | 4,991,200 | — | — |
| 2005-12-05 | $16.13 | $18.34 | 4,233,600 | — | — |
| 2005-12-02 | $16.23 | $18.45 | 5,389,200 | — | — |
| 2005-12-01 | $15.95 | $18.14 | 5,215,200 | — | — |
| 2005-11-30 | $15.40 | $17.52 | 4,726,000 | — | — |
| 2005-11-29 | $15.30 | $17.41 | 4,706,000 | — | — |
| 2005-11-28 | $14.97 | $17.02 | 5,506,000 | — | — |
| 2005-11-25 | $15.46 | $17.59 | 1,041,200 | — | — |
| 2005-11-23 | $15.47 | $17.60 | 2,695,600 | — | — |
| 2005-11-22 | $15.29 | $17.39 | 5,608,000 | — | — |
| 2005-11-21 | $14.88 | $16.93 | 2,974,400 | — | — |
| 2005-11-18 | $14.75 | $16.78 | 3,264,000 | — | — |
| 2005-11-17 | $14.89 | $16.93 | 3,137,600 | — | — |
| 2005-11-16 | $14.68 | $16.69 | 2,880,400 | — | — |
| 2005-11-15 | $14.15 | $16.10 | 2,164,000 | — | — |
| 2005-11-14 | $14.02 | $15.95 | 3,858,000 | — | — |
| 2005-11-11 | $14.21 | $16.17 | 7,359,200 | — | — |
| 2005-11-10 | $14.57 | $16.57 | 7,412,000 | — | — |
| 2005-11-09 | $14.98 | $17.04 | 5,860,800 | — | — |
| 2005-11-08 | $14.97 | $17.03 | 4,676,800 | — | — |
| 2005-11-07 | $14.56 | $16.56 | 6,602,800 | — | — |
| 2005-11-04 | $14.76 | $16.79 | 6,162,000 | — | — |
| 2005-11-03 | $15.08 | $17.15 | 5,414,400 | — | — |
| 2005-11-02 | $14.48 | $16.46 | 3,965,200 | — | — |
| 2005-11-01 | $14.54 | $16.54 | 6,466,400 | — | — |
| 2005-10-31 | $14.34 | $16.31 | 3,962,000 | — | — |
| 2005-10-28 | $13.96 | $15.88 | 3,359,200 | — | — |
| 2005-10-27 | $13.68 | $15.55 | 3,156,800 | — | — |
| 2005-10-26 | $14.16 | $16.11 | 2,354,400 | — | — |
| 2005-10-25 | $14.13 | $16.07 | 4,180,400 | — | — |
| 2005-10-24 | $14.13 | $16.07 | 4,241,600 | — | — |
| 2005-10-21 | $13.51 | $15.37 | 9,036,000 | — | — |
| 2005-10-20 | $13.14 | $14.95 | 7,566,000 | — | — |
| 2005-10-19 | $14.08 | $16.01 | 6,437,600 | — | — |
| 2005-10-18 | $13.63 | $15.51 | 5,122,400 | — | — |
| 2005-10-17 | $14.17 | $16.11 | 3,366,800 | — | — |
| 2005-10-14 | $13.82 | $15.72 | 5,528,400 | — | — |
| 2005-10-13 | $13.84 | $15.74 | 4,933,200 | — | — |
| 2005-10-12 | $14.14 | $16.09 | 3,507,200 | — | — |
| 2005-10-11 | $14.37 | $16.34 | 4,142,400 | — | — |
| 2005-10-10 | $14.06 | $15.99 | 5,897,200 | — | — |
| 2005-10-07 | $14.14 | $16.08 | 8,005,200 | — | — |
| 2005-10-06 | $13.70 | $15.58 | 9,841,600 | — | — |
| 2005-10-05 | $14.44 | $16.42 | 11,105,600 | — | — |
| 2005-10-04 | $15.26 | $17.36 | 8,740,400 | — | — |
| 2005-10-03 | $16.08 | $18.29 | 4,396,400 | — | — |
| 2005-09-30 | $15.94 | $18.13 | 3,505,600 | — | — |
| 2005-09-29 | $16.11 | $18.32 | 6,712,000 | — | — |
| 2005-09-28 | $16.23 | $18.46 | 4,207,600 | — | — |
| 2005-09-27 | $15.79 | $17.96 | 3,757,600 | — | — |
| 2005-09-26 | $15.67 | $17.82 | 5,242,000 | — | — |
| 2005-09-23 | $15.73 | $17.89 | 5,213,200 | — | — |
| 2005-09-22 | $15.86 | $18.04 | 7,052,000 | — | — |
| 2005-09-21 | $16.20 | $18.43 | 5,768,000 | — | — |
| 2005-09-20 | $15.46 | $17.58 | 3,722,000 | — | — |
| 2005-09-19 | $15.47 | $17.60 | 4,038,400 | — | — |
| 2005-09-16 | $15.06 | $17.13 | 3,638,800 | — | — |
| 2005-09-15 | $14.99 | $17.04 | 3,588,400 | — | — |
| 2005-09-14 | $14.70 | $16.72 | 2,357,200 | — | — |
| 2005-09-13 | $14.44 | $16.43 | 2,184,400 | — | — |
| 2005-09-12 | $14.69 | $16.71 | 4,818,400 | — | — |
| 2005-09-09 | $14.58 | $16.59 | 4,053,200 | — | — |
| 2005-09-08 | $14.10 | $16.04 | 2,483,200 | — | — |
| 2005-09-07 | $13.94 | $15.85 | 2,168,400 | — | — |
| 2005-09-06 | $14.10 | $16.04 | 5,049,200 | — | — |
| 2005-09-02 | $13.75 | $15.63 | 4,390,400 | — | — |
| 2005-09-01 | $13.70 | $15.58 | 3,594,400 | — | — |
| 2005-08-31 | $13.75 | $15.64 | 3,572,800 | — | — |
| 2005-08-30 | $13.22 | $15.03 | 3,136,400 | — | — |
| 2005-08-29 | $13.00 | $14.78 | 2,059,600 | — | — |
| 2005-08-26 | $12.63 | $14.36 | 3,072,000 | — | — |
| 2005-08-25 | $12.95 | $14.73 | 6,045,200 | — | — |
| 2005-08-24 | $12.68 | $14.42 | 4,226,800 | — | — |
| 2005-08-23 | $12.51 | $14.23 | 3,421,200 | — | — |
| 2005-08-22 | $12.80 | $14.56 | 4,741,600 | — | — |
| 2005-08-19 | $12.25 | $13.93 | 8,063,200 | — | — |
| 2005-08-18 | $12.40 | $14.10 | 4,691,600 | — | — |
| 2005-08-17 | $12.54 | $14.26 | 6,145,200 | — | — |
| 2005-08-16 | $12.80 | $14.55 | 2,582,800 | — | — |
| 2005-08-15 | $13.14 | $14.94 | 5,549,600 | — | — |
| 2005-08-12 | $12.88 | $14.64 | 7,569,600 | — | — |
| 2005-08-11 | $12.83 | $14.59 | 4,574,000 | — | — |
| 2005-08-10 | $13.03 | $14.82 | 5,327,200 | — | — |
| 2005-08-09 | $12.88 | $14.65 | 4,670,400 | — | — |
| 2005-08-08 | $12.48 | $14.19 | 3,042,800 | — | — |
| 2005-08-05 | $12.35 | $14.05 | 1,688,400 | — | — |
| 2005-08-04 | $12.29 | $13.98 | 3,225,600 | — | — |
| 2005-08-03 | $12.40 | $14.10 | 4,173,200 | — | — |
| 2005-08-02 | $12.12 | $13.78 | 4,272,800 | — | — |
| 2005-08-01 | $11.73 | $13.34 | 3,921,600 | — | — |
| 2005-07-29 | $11.43 | $13.00 | 3,186,000 | — | — |
| 2005-07-28 | $11.45 | $13.02 | 7,221,200 | — | — |
| 2005-07-27 | $11.16 | $12.69 | 7,602,000 | — | — |
| 2005-07-26 | $10.87 | $12.36 | 8,702,400 | — | — |
| 2005-07-25 | $10.70 | $12.16 | 11,302,800 | — | — |
| 2005-07-22 | $11.31 | $12.86 | 6,197,200 | — | — |
| 2005-07-21 | $11.25 | $12.80 | 3,752,400 | — | — |
| 2005-07-20 | $11.25 | $12.79 | 4,314,400 | — | — |
| 2005-07-19 | $11.14 | $12.67 | 5,086,000 | — | — |
| 2005-07-18 | $11.16 | $12.69 | 2,946,000 | — | — |
| 2005-07-15 | $11.11 | $12.64 | 3,297,200 | — | — |
| 2005-07-14 | $11.46 | $13.03 | 6,550,400 | — | — |
| 2005-07-13 | $11.63 | $13.22 | 3,377,200 | — | — |
| 2005-07-12 | $11.69 | $13.29 | 4,460,400 | — | — |
| 2005-07-11 | $11.51 | $13.09 | 7,335,600 | — | — |
| 2005-07-08 | $11.46 | $13.03 | 6,295,600 | — | — |
| 2005-07-07 | $11.26 | $12.80 | 3,994,800 | — | — |
| 2005-07-06 | $11.41 | $12.98 | 5,248,400 | — | — |
| 2005-07-05 | $11.55 | $13.13 | 4,822,800 | — | — |
| 2005-07-01 | $11.49 | $13.07 | 3,079,200 | — | — |
| 2005-06-30 | $11.51 | $12.85 | 4,812,400 | — | — |
| 2005-06-29 | $11.55 | $12.89 | 3,220,800 | — | — |
| 2005-06-28 | $11.51 | $12.85 | 4,300,000 | — | — |
| 2005-06-27 | $11.63 | $12.98 | 8,804,000 | — | — |
| 2005-06-24 | $11.14 | $12.44 | 5,894,800 | — | — |
| 2005-06-23 | $11.24 | $12.56 | 3,418,800 | — | — |
| 2005-06-22 | $11.46 | $12.80 | 3,981,200 | — | — |
| 2005-06-21 | $11.42 | $12.75 | 5,112,000 | — | — |
| 2005-06-20 | $11.38 | $12.71 | 6,098,000 | — | — |
| 2005-06-17 | $11.21 | $12.52 | 4,609,200 | — | — |
| 2005-06-16 | $10.93 | $12.20 | 3,699,200 | — | — |
| 2005-06-15 | $10.67 | $11.92 | 6,186,000 | — | — |
| 2005-06-14 | $10.53 | $11.75 | 5,415,200 | — | — |
| 2005-06-13 | $10.31 | $11.51 | 2,467,600 | — | — |
| 2005-06-10 | $10.31 | $11.51 | 2,788,800 | — | — |
| 2005-06-09 | $10.14 | $11.33 | 4,898,000 | — | — |
| 2005-06-08 | $10.18 | $11.37 | 3,907,600 | — | — |
| 2005-06-07 | $10.19 | $11.38 | 3,352,800 | — | — |
| 2005-06-06 | $10.48 | $11.70 | 2,828,000 | — | — |
| 2005-06-03 | $10.70 | $11.94 | 2,392,400 | — | — |
| 2005-06-02 | $10.77 | $12.03 | 5,977,200 | — | — |
| 2005-06-01 | $10.40 | $11.61 | 3,239,200 | — | — |
| 2005-05-31 | $10.48 | $11.70 | 4,446,000 | — | — |
| 2005-05-27 | $10.52 | $11.75 | 1,688,800 | — | — |
| 2005-05-26 | $10.35 | $11.56 | 772,400 | — | — |
| 2005-05-25 | $10.21 | $11.40 | 3,077,600 | — | — |
| 2005-05-24 | $10.07 | $11.25 | 1,767,600 | — | — |
| 2005-05-23 | $9.94 | $11.10 | 2,133,200 | — | — |
| 2005-05-20 | $10.04 | $11.21 | 1,980,400 | — | — |
| 2005-05-19 | $10.02 | $11.19 | 2,461,600 | — | — |
| 2005-05-18 | $9.86 | $11.01 | 3,339,200 | — | — |
| 2005-05-17 | $9.66 | $10.79 | 1,782,800 | — | — |
| 2005-05-16 | $9.46 | $10.57 | 3,065,600 | — | — |
| 2005-05-13 | $9.33 | $10.41 | 3,667,200 | — | — |
| 2005-05-12 | $9.56 | $10.68 | 3,894,800 | — | — |
| 2005-05-11 | $9.90 | $11.06 | 2,249,200 | — | — |
| 2005-05-10 | $9.77 | $10.91 | 1,520,800 | — | — |
| 2005-05-09 | $10.13 | $11.31 | 2,059,600 | — | — |
| 2005-05-06 | $10.02 | $11.19 | 3,677,200 | — | — |
| 2005-05-05 | $9.85 | $10.99 | 2,147,200 | — | — |
| 2005-05-04 | $9.70 | $10.83 | 5,190,800 | — | — |
| 2005-05-03 | $9.38 | $10.48 | 3,301,200 | — | — |
| 2005-05-02 | $9.36 | $10.46 | 1,670,400 | — | — |
| 2005-04-29 | $9.19 | $10.26 | 3,432,400 | — | — |
| 2005-04-28 | $8.90 | $9.94 | 2,999,200 | — | — |
| 2005-04-27 | $9.30 | $10.38 | 2,823,600 | — | — |
| 2005-04-26 | $9.54 | $10.65 | 2,163,600 | — | — |
| 2005-04-25 | $9.50 | $10.60 | 3,693,200 | — | — |
| 2005-04-22 | $9.22 | $10.29 | 3,674,000 | — | — |
| 2005-04-21 | $9.46 | $10.56 | 1,857,600 | — | — |
| 2005-04-20 | $9.23 | $10.30 | 3,000,400 | — | — |
| 2005-04-19 | $9.29 | $10.37 | 5,240,800 | — | — |
| 2005-04-18 | $8.91 | $9.95 | 2,317,600 | — | — |
| 2005-04-15 | $8.96 | $10.00 | 2,910,800 | — | — |
| 2005-04-14 | $9.26 | $10.34 | 2,819,200 | — | — |
| 2005-04-13 | $9.55 | $10.67 | 2,501,200 | — | — |
| 2005-04-12 | $9.70 | $10.83 | 3,482,800 | — | — |
| 2005-04-11 | $9.65 | $10.77 | 4,929,200 | — | — |
| 2005-04-08 | $9.64 | $10.77 | 4,501,600 | — | — |
| 2005-04-07 | $9.72 | $10.85 | 6,035,600 | — | — |
| 2005-04-06 | $9.68 | $10.81 | 4,655,600 | — | — |
| 2005-04-05 | $9.63 | $10.75 | 4,430,000 | — | — |
| 2005-04-04 | $9.81 | $10.95 | 3,826,800 | — | — |
| 2005-04-01 | $9.75 | $10.89 | 6,742,000 | — | — |
| 2005-03-31 | $9.62 | $10.68 | 7,817,600 | — | — |
| 2005-03-30 | $9.44 | $10.49 | 3,924,000 | — | — |
| 2005-03-29 | $9.17 | $10.18 | 4,260,800 | — | — |
| 2005-03-28 | $9.22 | $10.24 | 2,373,600 | — | — |
| 2005-03-24 | $9.39 | $10.42 | 3,188,000 | — | — |
| 2005-03-23 | $9.25 | $10.27 | 5,784,000 | — | — |
| 2005-03-22 | $9.43 | $10.47 | 7,962,000 | — | — |
| 2005-03-21 | $9.70 | $10.77 | 3,697,200 | — | — |
| 2005-03-18 | $9.71 | $10.78 | 3,178,000 | — | — |
| 2005-03-17 | $9.88 | $10.97 | 8,031,200 | — | — |
| 2005-03-16 | $9.59 | $10.65 | 7,348,400 | — | — |
| 2005-03-15 | $9.41 | $10.45 | 7,794,400 | — | — |
| 2005-03-14 | $9.69 | $10.76 | 6,301,200 | — | — |
| 2005-03-11 | $9.88 | $10.97 | 4,112,400 | — | — |
| 2005-03-10 | $10.04 | $11.14 | 5,508,000 | — | — |
| 2005-03-09 | $10.29 | $11.43 | 3,032,800 | — | — |
| 2005-03-08 | $10.60 | $11.77 | 9,246,000 | — | — |
| 2005-03-07 | $10.78 | $11.97 | 4,025,200 | — | — |
| 2005-03-04 | $10.91 | $12.11 | 3,531,200 | — | — |
| 2005-03-03 | $10.60 | $11.77 | 8,347,600 | — | — |
| 2005-03-02 | $10.40 | $11.55 | 10,792,800 | — | — |
| 2005-03-01 | $10.13 | $11.25 | 8,194,000 | — | — |
| 2005-02-28 | $10.63 | $11.80 | 7,728,000 | — | — |
| 2005-02-25 | $10.87 | $12.06 | 8,779,200 | — | — |
| 2005-02-24 | $10.49 | $11.65 | 5,570,400 | — | — |
| 2005-02-23 | $10.31 | $11.45 | 14,278,800 | — | — |
| 2005-02-22 | $10.05 | $11.15 | 10,088,000 | — | — |
| 2005-02-18 | $10.00 | $11.10 | 7,700,400 | — | — |
| 2005-02-17 | $9.97 | $11.07 | 5,656,400 | — | — |
| 2005-02-16 | $10.06 | $11.17 | 9,301,600 | — | — |
| 2005-02-15 | $9.84 | $10.92 | 8,390,800 | — | — |
| 2005-02-14 | $9.82 | $10.90 | 6,501,600 | — | — |
| 2005-02-11 | $9.83 | $10.91 | 10,374,400 | — | — |
| 2005-02-10 | $9.68 | $10.75 | 10,476,000 | — | — |
| 2005-02-09 | $9.67 | $10.73 | 11,871,600 | — | — |
| 2005-02-08 | $9.70 | $10.77 | 4,779,200 | — | — |
| 2005-02-07 | $9.50 | $10.55 | 2,859,600 | — | — |
| 2005-02-04 | $9.28 | $10.30 | 9,370,400 | — | — |
| 2005-02-03 | $9.25 | $10.27 | 6,964,800 | — | — |
| 2005-02-02 | $9.10 | $10.10 | 5,872,000 | — | — |
| 2005-02-01 | $9.00 | $9.99 | 7,491,200 | — | — |
| 2005-01-31 | $8.96 | $9.95 | 4,036,400 | — | — |
| 2005-01-28 | $8.79 | $9.76 | 3,032,800 | — | — |
| 2005-01-27 | $8.84 | $9.82 | 4,231,200 | — | — |
| 2005-01-26 | $8.89 | $9.87 | 2,599,200 | — | — |
| 2005-01-25 | $8.72 | $9.69 | 4,656,000 | — | — |
| 2005-01-24 | $8.60 | $9.55 | 3,468,400 | — | — |
| 2005-01-21 | $8.49 | $9.43 | 7,984,400 | — | — |
| 2005-01-20 | $8.36 | $9.28 | 4,807,600 | — | — |
| 2005-01-19 | $8.53 | $9.47 | 9,192,000 | — | — |
| 2005-01-18 | $8.53 | $9.47 | 7,946,000 | — | — |
| 2005-01-14 | $8.67 | $9.63 | 6,579,200 | — | — |
| 2005-01-13 | $8.63 | $9.58 | 6,338,000 | — | — |
| 2005-01-12 | $8.53 | $9.47 | 11,253,600 | — | — |
| 2005-01-11 | $8.55 | $9.49 | 3,482,800 | — | — |
| 2005-01-10 | $8.56 | $9.50 | 2,965,200 | — | — |
| 2005-01-07 | $8.59 | $9.53 | 3,412,000 | — | — |
| 2005-01-06 | $8.53 | $9.47 | 4,649,200 | — | — |
| 2005-01-05 | $8.49 | $9.42 | 3,541,200 | — | — |
| 2005-01-04 | $8.58 | $9.52 | 3,015,200 | — | — |
| 2005-01-03 | $8.88 | $9.85 | 2,720,000 | — | — |