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
- 1989-02-09 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 | $14.02 | $14.02 | 637,200 | — | — |
| 2005-12-29 | $14.10 | $14.10 | 851,600 | — | — |
| 2005-12-28 | $14.04 | $14.04 | 831,600 | — | — |
| 2005-12-27 | $14.10 | $14.09 | 1,093,200 | — | — |
| 2005-12-23 | $14.25 | $14.25 | 1,577,200 | — | — |
| 2005-12-22 | $14.33 | $14.33 | 1,954,000 | — | — |
| 2005-12-21 | $14.61 | $14.61 | 1,955,600 | — | — |
| 2005-12-20 | $14.20 | $14.20 | 672,800 | — | — |
| 2005-12-19 | $14.02 | $14.02 | 939,200 | — | — |
| 2005-12-16 | $14.25 | $14.24 | 560,800 | — | — |
| 2005-12-15 | $14.27 | $14.27 | 667,200 | — | — |
| 2005-12-14 | $14.37 | $14.37 | 636,000 | — | — |
| 2005-12-13 | $14.43 | $14.43 | 1,054,000 | — | — |
| 2005-12-12 | $14.09 | $14.09 | 602,400 | — | — |
| 2005-12-09 | $14.18 | $14.18 | 424,800 | — | — |
| 2005-12-08 | $13.98 | $13.98 | 459,600 | — | — |
| 2005-12-07 | $14.04 | $14.04 | 453,600 | — | — |
| 2005-12-06 | $14.16 | $14.16 | 681,600 | — | — |
| 2005-12-05 | $14.18 | $14.18 | 552,400 | — | — |
| 2005-12-02 | $14.13 | $14.13 | 507,200 | — | — |
| 2005-12-01 | $14.16 | $14.16 | 806,000 | — | — |
| 2005-11-30 | $13.82 | $13.81 | 802,800 | — | — |
| 2005-11-29 | $13.73 | $13.73 | 640,000 | — | — |
| 2005-11-28 | $13.81 | $13.81 | 750,400 | — | — |
| 2005-11-25 | $13.91 | $13.91 | 264,800 | — | — |
| 2005-11-23 | $13.84 | $13.84 | 501,200 | — | — |
| 2005-11-22 | $13.89 | $13.89 | 867,600 | — | — |
| 2005-11-21 | $13.84 | $13.84 | 769,600 | — | — |
| 2005-11-18 | $13.57 | $13.57 | 784,000 | — | — |
| 2005-11-17 | $13.45 | $13.45 | 676,800 | — | — |
| 2005-11-16 | $13.10 | $13.09 | 1,017,200 | — | — |
| 2005-11-15 | $13.23 | $13.23 | 718,400 | — | — |
| 2005-11-14 | $13.26 | $13.26 | 634,400 | — | — |
| 2005-11-11 | $13.24 | $13.23 | 663,200 | — | — |
| 2005-11-10 | $13.35 | $13.35 | 958,000 | — | — |
| 2005-11-09 | $13.44 | $13.44 | 510,400 | — | — |
| 2005-11-08 | $13.37 | $13.36 | 994,400 | — | — |
| 2005-11-07 | $13.44 | $13.44 | 824,400 | — | — |
| 2005-11-04 | $13.50 | $13.50 | 880,800 | — | — |
| 2005-11-03 | $13.54 | $13.54 | 1,142,000 | — | — |
| 2005-11-02 | $13.56 | $13.55 | 1,332,800 | — | — |
| 2005-11-01 | $13.45 | $13.45 | 2,147,600 | — | — |
| 2005-10-31 | $13.57 | $13.56 | 2,115,600 | — | — |
| 2005-10-28 | $13.55 | $13.54 | 2,700,800 | — | — |
| 2005-10-27 | $13.67 | $13.67 | 1,612,400 | — | — |
| 2005-10-26 | $14.27 | $14.27 | 540,000 | — | — |
| 2005-10-25 | $14.31 | $14.31 | 930,000 | — | — |
| 2005-10-24 | $14.24 | $14.23 | 2,032,400 | — | — |
| 2005-10-21 | $13.99 | $13.99 | 1,165,600 | — | — |
| 2005-10-20 | $13.88 | $13.88 | 1,012,000 | — | — |
| 2005-10-19 | $13.90 | $13.89 | 958,800 | — | — |
| 2005-10-18 | $13.87 | $13.86 | 636,800 | — | — |
| 2005-10-17 | $13.85 | $13.84 | 746,400 | — | — |
| 2005-10-14 | $13.71 | $13.71 | 1,286,400 | — | — |
| 2005-10-13 | $13.72 | $13.72 | 1,416,400 | — | — |
| 2005-10-12 | $13.36 | $13.36 | 1,396,400 | — | — |
| 2005-10-11 | $13.67 | $13.66 | 1,673,200 | — | — |
| 2005-10-10 | $13.75 | $13.75 | 878,400 | — | — |
| 2005-10-07 | $13.70 | $13.69 | 1,002,400 | — | — |
| 2005-10-06 | $13.80 | $13.80 | 1,474,400 | — | — |
| 2005-10-05 | $14.07 | $14.07 | 1,691,200 | — | — |
| 2005-10-04 | $14.35 | $14.35 | 1,551,200 | — | — |
| 2005-10-03 | $14.46 | $14.45 | 1,764,400 | — | — |
| 2005-09-30 | $14.25 | $14.24 | 764,000 | — | — |
| 2005-09-29 | $14.09 | $14.09 | 1,000,800 | — | — |
| 2005-09-28 | $13.89 | $13.89 | 1,332,000 | — | — |
| 2005-09-27 | $13.65 | $13.65 | 2,767,600 | — | — |
| 2005-09-26 | $13.85 | $13.85 | 1,493,600 | — | — |
| 2005-09-23 | $14.19 | $14.18 | 568,000 | — | — |
| 2005-09-22 | $14.29 | $14.28 | 1,828,000 | — | — |
| 2005-09-21 | $14.49 | $14.48 | 2,274,400 | — | — |
| 2005-09-20 | $14.29 | $14.29 | 1,226,400 | — | — |
| 2005-09-19 | $14.17 | $14.17 | 620,400 | — | — |
| 2005-09-16 | $14.28 | $14.28 | 1,346,800 | — | — |
| 2005-09-15 | $14.00 | $14.00 | 679,200 | — | — |
| 2005-09-14 | $14.24 | $14.24 | 798,800 | — | — |
| 2005-09-13 | $14.32 | $14.32 | 1,172,800 | — | — |
| 2005-09-12 | $14.22 | $14.22 | 1,242,800 | — | — |
| 2005-09-09 | $14.27 | $14.27 | 1,207,200 | — | — |
| 2005-09-08 | $14.24 | $14.24 | 1,062,400 | — | — |
| 2005-09-07 | $14.21 | $14.20 | 1,474,800 | — | — |
| 2005-09-06 | $14.05 | $14.04 | 1,224,000 | — | — |
| 2005-09-02 | $13.99 | $13.99 | 738,800 | — | — |
| 2005-09-01 | $14.17 | $14.17 | 2,115,600 | — | — |
| 2005-08-31 | $14.24 | $14.24 | 3,986,800 | — | — |
| 2005-08-30 | $13.78 | $13.78 | 1,632,400 | — | — |
| 2005-08-29 | $13.77 | $13.77 | 1,750,800 | — | — |
| 2005-08-26 | $13.56 | $13.56 | 1,112,000 | — | — |
| 2005-08-25 | $13.63 | $13.63 | 2,362,800 | — | — |
| 2005-08-24 | $13.44 | $13.44 | 2,922,000 | — | — |
| 2005-08-23 | $13.19 | $13.19 | 1,048,800 | — | — |
| 2005-08-22 | $13.11 | $13.11 | 1,026,400 | — | — |
| 2005-08-19 | $12.99 | $12.99 | 1,007,600 | — | — |
| 2005-08-18 | $12.90 | $12.90 | 1,764,400 | — | — |
| 2005-08-17 | $13.08 | $13.08 | 2,512,000 | — | — |
| 2005-08-16 | $13.12 | $13.12 | 5,544,800 | — | — |
| 2005-08-15 | $12.38 | $12.37 | 892,000 | — | — |
| 2005-08-12 | $12.27 | $12.27 | 704,000 | — | — |
| 2005-08-11 | $12.38 | $12.37 | 1,102,800 | — | — |
| 2005-08-10 | $12.32 | $12.32 | 1,098,000 | — | — |
| 2005-08-09 | $12.09 | $12.09 | 724,000 | — | — |
| 2005-08-08 | $11.92 | $11.92 | 1,096,000 | — | — |
| 2005-08-05 | $12.03 | $12.02 | 703,600 | — | — |
| 2005-08-04 | $12.13 | $12.13 | 676,400 | — | — |
| 2005-08-03 | $12.17 | $12.17 | 1,217,200 | — | — |
| 2005-08-02 | $12.22 | $12.21 | 895,200 | — | — |
| 2005-08-01 | $12.31 | $12.30 | 846,000 | — | — |
| 2005-07-29 | $12.27 | $12.27 | 862,800 | — | — |
| 2005-07-28 | $12.22 | $12.22 | 574,000 | — | — |
| 2005-07-27 | $12.27 | $12.27 | 680,800 | — | — |
| 2005-07-26 | $12.25 | $12.24 | 1,278,800 | — | — |
| 2005-07-25 | $12.13 | $12.12 | 1,203,600 | — | — |
| 2005-07-22 | $12.18 | $12.18 | 2,182,800 | — | — |
| 2005-07-21 | $12.50 | $12.49 | 965,200 | — | — |
| 2005-07-20 | $12.59 | $12.59 | 1,478,000 | — | — |
| 2005-07-19 | $12.34 | $12.33 | 676,400 | — | — |
| 2005-07-18 | $12.30 | $12.30 | 798,800 | — | — |
| 2005-07-15 | $12.43 | $12.43 | 1,387,200 | — | — |
| 2005-07-14 | $12.25 | $12.25 | 698,400 | — | — |
| 2005-07-13 | $12.12 | $12.12 | 698,000 | — | — |
| 2005-07-12 | $12.10 | $12.09 | 454,400 | — | — |
| 2005-07-11 | $12.06 | $12.05 | 1,198,000 | — | — |
| 2005-07-08 | $11.95 | $11.95 | 773,600 | — | — |
| 2005-07-07 | $11.68 | $11.68 | 598,000 | — | — |
| 2005-07-06 | $11.60 | $11.60 | 1,237,600 | — | — |
| 2005-07-05 | $11.70 | $11.70 | 930,400 | — | — |
| 2005-07-01 | $11.60 | $11.60 | 985,200 | — | — |
| 2005-06-30 | $11.48 | $11.48 | 1,199,200 | — | — |
| 2005-06-29 | $11.45 | $11.45 | 1,129,200 | — | — |
| 2005-06-28 | $11.38 | $11.37 | 1,006,000 | — | — |
| 2005-06-27 | $11.22 | $11.22 | 576,800 | — | — |
| 2005-06-24 | $11.16 | $11.16 | 4,871,200 | — | — |
| 2005-06-23 | $11.23 | $11.23 | 1,418,400 | — | — |
| 2005-06-22 | $11.27 | $11.27 | 895,200 | — | — |
| 2005-06-21 | $11.13 | $11.12 | 549,200 | — | — |
| 2005-06-20 | $11.22 | $11.22 | 812,000 | — | — |
| 2005-06-17 | $11.23 | $11.23 | 2,996,400 | — | — |
| 2005-06-16 | $11.50 | $11.50 | 1,374,000 | — | — |
| 2005-06-15 | $11.40 | $11.39 | 1,571,600 | — | — |
| 2005-06-14 | $11.33 | $11.32 | 1,416,000 | — | — |
| 2005-06-13 | $11.31 | $11.31 | 1,460,400 | — | — |
| 2005-06-10 | $11.26 | $11.26 | 2,455,600 | — | — |
| 2005-06-09 | $11.26 | $11.26 | 1,202,800 | — | — |
| 2005-06-08 | $11.13 | $11.13 | 1,990,400 | — | — |
| 2005-06-07 | $11.10 | $11.10 | 2,125,600 | — | — |
| 2005-06-06 | $11.09 | $11.09 | 1,094,000 | — | — |
| 2005-06-03 | $11.09 | $11.09 | 966,800 | — | — |
| 2005-06-02 | $11.39 | $11.38 | 1,198,800 | — | — |
| 2005-06-01 | $11.45 | $11.44 | 2,646,400 | — | — |
| 2005-05-31 | $11.65 | $11.65 | 2,533,600 | — | — |
| 2005-05-27 | $11.77 | $11.77 | 1,686,800 | — | — |
| 2005-05-26 | $11.81 | $11.81 | 1,701,600 | — | — |
| 2005-05-25 | $11.65 | $11.65 | 904,000 | — | — |
| 2005-05-24 | $11.72 | $11.72 | 1,990,400 | — | — |
| 2005-05-23 | $11.69 | $11.68 | 896,000 | — | — |
| 2005-05-20 | $11.48 | $11.48 | 636,400 | — | — |
| 2005-05-19 | $11.56 | $11.55 | 646,000 | — | — |
| 2005-05-18 | $11.60 | $11.60 | 1,718,000 | — | — |
| 2005-05-17 | $11.25 | $11.25 | 827,600 | — | — |
| 2005-05-16 | $11.25 | $11.25 | 894,800 | — | — |
| 2005-05-13 | $10.93 | $10.93 | 1,012,400 | — | — |
| 2005-05-12 | $11.13 | $11.12 | 1,149,600 | — | — |
| 2005-05-11 | $11.20 | $11.20 | 738,400 | — | — |
| 2005-05-10 | $11.06 | $11.06 | 1,126,000 | — | — |
| 2005-05-09 | $11.06 | $11.06 | 774,400 | — | — |
| 2005-05-06 | $10.98 | $10.98 | 502,400 | — | — |
| 2005-05-05 | $11.03 | $11.03 | 1,553,200 | — | — |
| 2005-05-04 | $10.84 | $10.84 | 943,200 | — | — |
| 2005-05-03 | $10.72 | $10.72 | 1,903,200 | — | — |
| 2005-05-02 | $10.64 | $10.64 | 899,200 | — | — |
| 2005-04-29 | $10.44 | $10.44 | 973,600 | — | — |
| 2005-04-28 | $10.15 | $10.15 | 972,400 | — | — |
| 2005-04-27 | $10.45 | $10.45 | 846,400 | — | — |
| 2005-04-26 | $10.40 | $10.40 | 2,166,400 | — | — |
| 2005-04-25 | $10.05 | $10.05 | 465,600 | — | — |
| 2005-04-22 | $10.00 | $10.00 | 819,600 | — | — |
| 2005-04-21 | $10.21 | $10.20 | 865,200 | — | — |
| 2005-04-20 | $9.96 | $9.96 | 1,084,400 | — | — |
| 2005-04-19 | $10.10 | $10.10 | 979,200 | — | — |
| 2005-04-18 | $10.05 | $10.05 | 793,200 | — | — |
| 2005-04-15 | $10.00 | $10.00 | 986,000 | — | — |
| 2005-04-14 | $9.93 | $9.92 | 796,000 | — | — |
| 2005-04-13 | $10.07 | $10.06 | 782,400 | — | — |
| 2005-04-12 | $10.30 | $10.30 | 1,537,600 | — | — |
| 2005-04-11 | $10.12 | $10.11 | 1,084,000 | — | — |
| 2005-04-08 | $10.27 | $10.27 | 777,200 | — | — |
| 2005-04-07 | $10.42 | $10.41 | 645,200 | — | — |
| 2005-04-06 | $10.29 | $10.29 | 1,238,800 | — | — |
| 2005-04-05 | $10.17 | $10.17 | 1,459,600 | — | — |
| 2005-04-04 | $9.99 | $9.99 | 1,196,000 | — | — |
| 2005-04-01 | $10.04 | $10.04 | 898,400 | — | — |
| 2005-03-31 | $10.05 | $10.04 | 975,600 | — | — |
| 2005-03-30 | $10.11 | $10.10 | 970,400 | — | — |
| 2005-03-29 | $10.05 | $10.05 | 1,360,000 | — | — |
| 2005-03-28 | $10.00 | $10.00 | 857,600 | — | — |
| 2005-03-24 | $10.00 | $10.00 | 567,600 | — | — |
| 2005-03-23 | $10.04 | $10.04 | 1,625,600 | — | — |
| 2005-03-22 | $10.04 | $10.04 | 1,360,400 | — | — |
| 2005-03-21 | $9.94 | $9.94 | 1,594,800 | — | — |
| 2005-03-18 | $9.97 | $9.97 | 1,788,400 | — | — |
| 2005-03-17 | $9.99 | $9.99 | 998,400 | — | — |
| 2005-03-16 | $10.03 | $10.03 | 1,491,200 | — | — |
| 2005-03-15 | $9.99 | $9.99 | 2,211,600 | — | — |
| 2005-03-14 | $10.39 | $10.38 | 1,563,200 | — | — |
| 2005-03-11 | $10.08 | $10.07 | 1,709,600 | — | — |
| 2005-03-10 | $10.02 | $10.02 | 2,478,000 | — | — |
| 2005-03-09 | $9.97 | $9.97 | 2,485,600 | — | — |
| 2005-03-08 | $10.01 | $10.00 | 2,072,400 | — | — |
| 2005-03-07 | $9.84 | $9.84 | 2,484,400 | — | — |
| 2005-03-04 | $9.66 | $9.66 | 2,410,800 | — | — |
| 2005-03-03 | $9.47 | $9.47 | 4,426,800 | — | — |
| 2005-03-02 | $8.78 | $8.78 | 2,202,400 | — | — |
| 2005-03-01 | $8.61 | $8.61 | 919,200 | — | — |
| 2005-02-28 | $8.52 | $8.52 | 848,000 | — | — |
| 2005-02-25 | $8.60 | $8.60 | 556,400 | — | — |
| 2005-02-24 | $8.54 | $8.54 | 871,600 | — | — |
| 2005-02-23 | $8.31 | $8.31 | 911,600 | — | — |
| 2005-02-22 | $8.28 | $8.28 | 1,607,600 | — | — |
| 2005-02-18 | $8.51 | $8.51 | 725,600 | — | — |
| 2005-02-17 | $8.56 | $8.56 | 754,400 | — | — |
| 2005-02-16 | $8.65 | $8.65 | 910,400 | — | — |
| 2005-02-15 | $8.63 | $8.63 | 833,200 | — | — |
| 2005-02-14 | $8.68 | $8.67 | 667,600 | — | — |
| 2005-02-11 | $8.74 | $8.74 | 2,736,000 | — | — |
| 2005-02-10 | $8.73 | $8.72 | 660,000 | — | — |
| 2005-02-09 | $8.76 | $8.76 | 1,564,400 | — | — |
| 2005-02-08 | $8.84 | $8.83 | 1,844,400 | — | — |
| 2005-02-07 | $8.74 | $8.73 | 907,200 | — | — |
| 2005-02-04 | $8.74 | $8.74 | 876,400 | — | — |
| 2005-02-03 | $8.67 | $8.67 | 674,400 | — | — |
| 2005-02-02 | $8.79 | $8.78 | 716,800 | — | — |
| 2005-02-01 | $8.77 | $8.76 | 1,604,400 | — | — |
| 2005-01-31 | $8.72 | $8.72 | 1,336,800 | — | — |
| 2005-01-28 | $8.71 | $8.71 | 849,200 | — | — |
| 2005-01-27 | $8.75 | $8.74 | 709,200 | — | — |
| 2005-01-26 | $8.78 | $8.77 | 867,200 | — | — |
| 2005-01-25 | $8.52 | $8.52 | 1,001,600 | — | — |
| 2005-01-24 | $8.54 | $8.53 | 1,432,800 | — | — |
| 2005-01-21 | $8.61 | $8.60 | 1,339,200 | — | — |
| 2005-01-20 | $8.78 | $8.78 | 1,177,200 | — | — |
| 2005-01-19 | $8.88 | $8.88 | 982,800 | — | — |
| 2005-01-18 | $9.01 | $9.01 | 2,363,200 | — | — |
| 2005-01-14 | $9.01 | $9.01 | 1,007,200 | — | — |
| 2005-01-13 | $8.94 | $8.93 | 1,837,200 | — | — |
| 2005-01-12 | $9.29 | $9.29 | 1,408,400 | — | — |
| 2005-01-11 | $9.26 | $9.26 | 1,038,000 | — | — |
| 2005-01-10 | $9.39 | $9.39 | 959,600 | — | — |
| 2005-01-07 | $9.43 | $9.42 | 577,600 | — | — |
| 2005-01-06 | $9.49 | $9.48 | 474,800 | — | — |
| 2005-01-05 | $9.38 | $9.38 | 769,200 | — | — |
| 2005-01-04 | $9.40 | $9.39 | 743,200 | — | — |
| 2005-01-03 | $9.57 | $9.57 | 817,600 | — | — |