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
- 1980-03-17 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 | $13.03 | $21.52 | 1,438,798 | — | — |
| 2005-12-29 | $13.08 | $21.62 | 1,838,534 | — | — |
| 2005-12-28 | $13.09 | $21.62 | 2,268,432 | — | — |
| 2005-12-27 | $13.19 | $21.79 | 1,728,086 | — | — |
| 2005-12-23 | $13.20 | $21.80 | 951,977 | — | — |
| 2005-12-22 | $13.20 | $21.80 | 1,820,268 | — | — |
| 2005-12-21 | $13.21 | $21.82 | 1,595,549 | — | — |
| 2005-12-20 | $13.18 | $21.78 | 1,903,954 | — | — |
| 2005-12-19 | $13.14 | $21.71 | 1,635,905 | — | — |
| 2005-12-16 | $13.26 | $21.90 | 2,030,544 | — | — |
| 2005-12-15 | $13.34 | $22.04 | 1,867,846 | — | — |
| 2005-12-14 | $13.55 | $22.38 | 1,855,526 | — | — |
| 2005-12-13 | $13.48 | $22.28 | 2,091,715 | — | — |
| 2005-12-12 | $13.51 | $22.32 | 1,714,493 | — | — |
| 2005-12-09 | $13.53 | $22.35 | 1,334,722 | — | — |
| 2005-12-08 | $13.55 | $22.39 | 1,474,906 | — | — |
| 2005-12-07 | $13.57 | $22.42 | 1,602,770 | — | — |
| 2005-12-06 | $13.67 | $22.47 | 4,169,412 | — | — |
| 2005-12-05 | $13.50 | $22.18 | 1,386,122 | — | — |
| 2005-12-02 | $13.48 | $22.16 | 1,320,703 | — | — |
| 2005-12-01 | $13.41 | $22.04 | 1,361,484 | — | — |
| 2005-11-30 | $13.34 | $21.92 | 2,438,777 | — | — |
| 2005-11-29 | $13.29 | $21.84 | 2,705,976 | — | — |
| 2005-11-28 | $13.19 | $21.68 | 1,812,197 | — | — |
| 2005-11-25 | $13.18 | $21.67 | 450,713 | — | — |
| 2005-11-23 | $13.13 | $21.59 | 1,080,266 | — | — |
| 2005-11-22 | $13.08 | $21.50 | 1,609,567 | — | — |
| 2005-11-21 | $13.08 | $21.50 | 2,044,138 | — | — |
| 2005-11-18 | $13.10 | $21.54 | 1,415,434 | — | — |
| 2005-11-17 | $12.98 | $21.34 | 2,338,949 | — | — |
| 2005-11-16 | $12.86 | $21.13 | 2,031,818 | — | — |
| 2005-11-15 | $12.68 | $20.84 | 1,855,526 | — | — |
| 2005-11-14 | $12.81 | $21.06 | 1,392,494 | — | — |
| 2005-11-11 | $12.83 | $21.09 | 917,568 | — | — |
| 2005-11-10 | $12.80 | $21.04 | 1,268,878 | — | — |
| 2005-11-09 | $12.64 | $20.78 | 1,370,405 | — | — |
| 2005-11-08 | $12.66 | $20.82 | 1,604,894 | — | — |
| 2005-11-07 | $12.68 | $20.84 | 1,671,588 | — | — |
| 2005-11-04 | $12.61 | $20.73 | 1,573,034 | — | — |
| 2005-11-03 | $12.58 | $20.68 | 2,136,319 | — | — |
| 2005-11-02 | $12.47 | $20.50 | 1,748,477 | — | — |
| 2005-11-01 | $12.34 | $20.28 | 3,109,961 | — | — |
| 2005-10-31 | $12.30 | $20.22 | 2,218,306 | — | — |
| 2005-10-28 | $12.17 | $20.01 | 2,618,892 | — | — |
| 2005-10-27 | $11.97 | $19.68 | 2,831,292 | — | — |
| 2005-10-26 | $12.37 | $20.34 | 2,485,505 | — | — |
| 2005-10-25 | $12.29 | $20.21 | 3,610,800 | — | — |
| 2005-10-24 | $12.19 | $20.04 | 4,807,462 | — | — |
| 2005-10-21 | $12.63 | $20.76 | 4,465,922 | — | — |
| 2005-10-20 | $13.01 | $21.38 | 2,214,482 | — | — |
| 2005-10-19 | $13.24 | $21.76 | 1,613,390 | — | — |
| 2005-10-18 | $13.06 | $21.47 | 1,112,551 | — | — |
| 2005-10-17 | $13.19 | $21.69 | 1,939,212 | — | — |
| 2005-10-14 | $13.01 | $21.38 | 1,324,951 | — | — |
| 2005-10-13 | $12.94 | $21.27 | 1,780,337 | — | — |
| 2005-10-12 | $12.99 | $21.35 | 1,736,158 | — | — |
| 2005-10-11 | $13.05 | $21.46 | 1,720,865 | — | — |
| 2005-10-10 | $13.07 | $21.48 | 1,574,734 | — | — |
| 2005-10-07 | $13.22 | $21.73 | 1,686,881 | — | — |
| 2005-10-06 | $13.10 | $21.54 | 2,262,910 | — | — |
| 2005-10-05 | $13.01 | $21.38 | 2,756,527 | — | — |
| 2005-10-04 | $13.31 | $21.88 | 2,300,292 | — | — |
| 2005-10-03 | $13.51 | $22.21 | 4,685,969 | — | — |
| 2005-09-30 | $13.65 | $22.43 | 1,509,314 | — | — |
| 2005-09-29 | $13.55 | $22.28 | 963,446 | — | — |
| 2005-09-28 | $13.52 | $22.23 | 1,467,684 | — | — |
| 2005-09-27 | $13.67 | $22.48 | 1,569,636 | — | — |
| 2005-09-26 | $13.69 | $22.50 | 1,613,815 | — | — |
| 2005-09-23 | $13.61 | $22.37 | 1,734,458 | — | — |
| 2005-09-22 | $13.44 | $22.10 | 3,361,442 | — | — |
| 2005-09-21 | $13.27 | $21.81 | 4,017,758 | — | — |
| 2005-09-20 | $13.86 | $22.79 | 2,448,972 | — | — |
| 2005-09-19 | $14.05 | $23.09 | 2,065,802 | — | — |
| 2005-09-16 | $14.25 | $23.43 | 4,289,206 | — | — |
| 2005-09-15 | $14.11 | $23.19 | 1,310,083 | — | — |
| 2005-09-14 | $14.11 | $23.19 | 1,784,585 | — | — |
| 2005-09-13 | $14.30 | $23.50 | 1,409,062 | — | — |
| 2005-09-12 | $14.32 | $23.54 | 1,412,885 | — | — |
| 2005-09-09 | $14.13 | $23.22 | 1,609,567 | — | — |
| 2005-09-08 | $14.11 | $23.20 | 1,581,106 | — | — |
| 2005-09-07 | $14.11 | $23.19 | 1,751,026 | — | — |
| 2005-09-06 | $13.99 | $22.89 | 1,170,749 | — | — |
| 2005-09-02 | $13.78 | $22.54 | 1,275,674 | — | — |
| 2005-09-01 | $13.84 | $22.65 | 2,141,417 | — | — |
| 2005-08-31 | $13.96 | $22.85 | 2,244,218 | — | — |
| 2005-08-30 | $13.76 | $22.52 | 2,357,640 | — | — |
| 2005-08-29 | $13.98 | $22.87 | 1,026,317 | — | — |
| 2005-08-26 | $13.94 | $22.81 | 2,206,411 | — | — |
| 2005-08-25 | $14.06 | $23.01 | 2,648,628 | — | — |
| 2005-08-24 | $13.74 | $22.48 | 1,635,480 | — | — |
| 2005-08-23 | $13.83 | $22.63 | 1,199,635 | — | — |
| 2005-08-22 | $13.83 | $22.63 | 1,363,183 | — | — |
| 2005-08-19 | $13.87 | $22.70 | 1,661,818 | — | — |
| 2005-08-18 | $14.04 | $22.98 | 2,053,908 | — | — |
| 2005-08-17 | $14.07 | $23.03 | 4,300,675 | — | — |
| 2005-08-16 | $13.47 | $22.04 | 1,939,637 | — | — |
| 2005-08-15 | $13.74 | $22.49 | 1,208,556 | — | — |
| 2005-08-12 | $13.74 | $22.48 | 1,670,738 | — | — |
| 2005-08-11 | $13.89 | $22.73 | 1,533,528 | — | — |
| 2005-08-10 | $13.85 | $22.67 | 1,269,302 | — | — |
| 2005-08-09 | $13.83 | $22.63 | 1,837,685 | — | — |
| 2005-08-08 | $13.81 | $22.59 | 1,306,260 | — | — |
| 2005-08-05 | $13.77 | $22.54 | 1,117,649 | — | — |
| 2005-08-04 | $13.80 | $22.58 | 1,613,815 | — | — |
| 2005-08-03 | $13.94 | $22.82 | 1,864,022 | — | — |
| 2005-08-02 | $14.11 | $23.08 | 2,356,790 | — | — |
| 2005-08-01 | $13.77 | $22.53 | 1,789,682 | — | — |
| 2005-07-29 | $13.90 | $22.74 | 1,623,161 | — | — |
| 2005-07-28 | $13.91 | $22.76 | 2,262,910 | — | — |
| 2005-07-27 | $14.00 | $22.92 | 1,964,700 | — | — |
| 2005-07-26 | $14.14 | $23.14 | 1,184,342 | — | — |
| 2005-07-25 | $14.29 | $23.39 | 1,146,960 | — | — |
| 2005-07-22 | $14.41 | $23.58 | 1,077,293 | — | — |
| 2005-07-21 | $14.40 | $23.57 | 1,477,030 | — | — |
| 2005-07-20 | $14.48 | $23.70 | 1,643,551 | — | — |
| 2005-07-19 | $14.40 | $23.56 | 2,677,939 | — | — |
| 2005-07-18 | $14.19 | $23.22 | 1,042,884 | — | — |
| 2005-07-15 | $14.12 | $23.11 | 3,126,528 | — | — |
| 2005-07-14 | $14.12 | $23.11 | 2,067,502 | — | — |
| 2005-07-13 | $14.13 | $23.13 | 3,122,280 | — | — |
| 2005-07-12 | $13.90 | $22.74 | 2,986,769 | — | — |
| 2005-07-11 | $13.63 | $22.31 | 1,164,802 | — | — |
| 2005-07-08 | $13.51 | $22.10 | 924,365 | — | — |
| 2005-07-07 | $13.47 | $22.05 | 1,293,941 | — | — |
| 2005-07-06 | $13.45 | $22.01 | 1,947,283 | — | — |
| 2005-07-05 | $13.72 | $22.45 | 1,112,126 | — | — |
| 2005-07-01 | $13.51 | $22.10 | 1,070,496 | — | — |
| 2005-06-30 | $13.47 | $22.04 | 1,212,379 | — | — |
| 2005-06-29 | $13.57 | $22.21 | 986,386 | — | — |
| 2005-06-28 | $13.57 | $22.21 | 830,909 | — | — |
| 2005-06-27 | $13.33 | $21.81 | 1,678,810 | — | — |
| 2005-06-24 | $13.42 | $21.96 | 1,586,203 | — | — |
| 2005-06-23 | $13.61 | $22.27 | 1,573,884 | — | — |
| 2005-06-22 | $13.84 | $22.65 | 1,510,589 | — | — |
| 2005-06-21 | $13.82 | $22.62 | 1,210,680 | — | — |
| 2005-06-20 | $13.89 | $22.73 | 1,570,061 | — | — |
| 2005-06-17 | $13.96 | $22.85 | 2,856,355 | — | — |
| 2005-06-16 | $13.87 | $22.70 | 1,433,700 | — | — |
| 2005-06-15 | $13.80 | $22.58 | 1,776,514 | — | — |
| 2005-06-14 | $13.63 | $22.30 | 1,631,657 | — | — |
| 2005-06-13 | $13.61 | $22.26 | 1,802,851 | — | — |
| 2005-06-10 | $13.62 | $22.29 | 1,277,374 | — | — |
| 2005-06-09 | $13.54 | $22.15 | 2,415,838 | — | — |
| 2005-06-08 | $13.55 | $22.18 | 1,462,162 | — | — |
| 2005-06-07 | $13.56 | $22.08 | 1,790,532 | — | — |
| 2005-06-06 | $13.48 | $21.95 | 1,345,766 | — | — |
| 2005-06-03 | $13.48 | $21.96 | 1,932,415 | — | — |
| 2005-06-02 | $13.45 | $21.91 | 1,734,034 | — | — |
| 2005-06-01 | $13.34 | $21.72 | 1,282,046 | — | — |
| 2005-05-31 | $13.28 | $21.64 | 1,611,691 | — | — |
| 2005-05-27 | $13.29 | $21.64 | 717,487 | — | — |
| 2005-05-26 | $13.31 | $21.67 | 1,150,783 | — | — |
| 2005-05-25 | $13.32 | $21.69 | 1,477,030 | — | — |
| 2005-05-24 | $13.43 | $21.87 | 2,474,460 | — | — |
| 2005-05-23 | $13.11 | $21.36 | 2,164,781 | — | — |
| 2005-05-20 | $13.08 | $21.31 | 2,357,640 | — | — |
| 2005-05-19 | $13.22 | $21.54 | 2,423,484 | — | — |
| 2005-05-18 | $13.31 | $21.67 | 2,480,407 | — | — |
| 2005-05-17 | $13.15 | $21.42 | 2,409,041 | — | — |
| 2005-05-16 | $13.20 | $21.49 | 932,011 | — | — |
| 2005-05-13 | $12.98 | $21.13 | 1,212,379 | — | — |
| 2005-05-12 | $13.12 | $21.36 | 2,022,898 | — | — |
| 2005-05-11 | $13.22 | $21.53 | 1,854,677 | — | — |
| 2005-05-10 | $13.07 | $21.29 | 1,507,615 | — | — |
| 2005-05-09 | $13.19 | $21.48 | 2,544,552 | — | — |
| 2005-05-06 | $13.18 | $21.46 | 2,360,189 | — | — |
| 2005-05-05 | $13.33 | $21.70 | 2,926,872 | — | — |
| 2005-05-04 | $13.27 | $21.62 | 3,632,040 | — | — |
| 2005-05-03 | $13.41 | $21.83 | 2,043,288 | — | — |
| 2005-05-02 | $13.43 | $21.87 | 1,630,382 | — | — |
| 2005-04-29 | $13.32 | $21.70 | 4,982,054 | — | — |
| 2005-04-28 | $13.65 | $22.23 | 3,553,877 | — | — |
| 2005-04-27 | $13.63 | $22.19 | 2,190,694 | — | — |
| 2005-04-26 | $13.86 | $22.57 | 2,177,950 | — | — |
| 2005-04-25 | $13.56 | $22.08 | 1,853,827 | — | — |
| 2005-04-22 | $13.37 | $21.78 | 1,166,076 | — | — |
| 2005-04-21 | $13.53 | $22.03 | 1,337,695 | — | — |
| 2005-04-20 | $13.26 | $21.60 | 1,238,292 | — | — |
| 2005-04-19 | $13.50 | $21.99 | 1,523,333 | — | — |
| 2005-04-18 | $13.43 | $21.87 | 1,265,904 | — | — |
| 2005-04-15 | $13.29 | $21.64 | 1,509,739 | — | — |
| 2005-04-14 | $13.71 | $22.33 | 3,424,313 | — | — |
| 2005-04-13 | $13.75 | $22.40 | 2,588,306 | — | — |
| 2005-04-12 | $13.63 | $22.19 | 1,024,193 | — | — |
| 2005-04-11 | $13.66 | $22.25 | 1,014,847 | — | — |
| 2005-04-08 | $13.66 | $22.25 | 1,234,469 | — | — |
| 2005-04-07 | $13.70 | $22.31 | 1,720,865 | — | — |
| 2005-04-06 | $13.80 | $22.47 | 997,855 | — | — |
| 2005-04-05 | $13.90 | $22.64 | 1,452,391 | — | — |
| 2005-04-04 | $13.71 | $22.33 | 1,536,926 | — | — |
| 2005-04-01 | $13.70 | $22.31 | 1,920,521 | — | — |
| 2005-03-31 | $13.92 | $22.67 | 1,927,318 | — | — |
| 2005-03-30 | $13.73 | $22.36 | 1,757,822 | — | — |
| 2005-03-29 | $13.61 | $22.16 | 2,495,275 | — | — |
| 2005-03-28 | $13.62 | $22.18 | 2,020,774 | — | — |
| 2005-03-24 | $13.52 | $22.03 | 2,680,913 | — | — |
| 2005-03-23 | $13.42 | $21.85 | 2,152,462 | — | — |
| 2005-03-22 | $13.51 | $22.00 | 1,969,373 | — | — |
| 2005-03-21 | $13.67 | $22.26 | 1,700,899 | — | — |
| 2005-03-18 | $13.81 | $22.49 | 4,659,631 | — | — |
| 2005-03-17 | $13.82 | $22.51 | 1,619,338 | — | — |
| 2005-03-16 | $13.80 | $22.47 | 1,524,607 | — | — |
| 2005-03-15 | $13.93 | $22.69 | 1,481,278 | — | — |
| 2005-03-14 | $13.90 | $22.64 | 1,732,334 | — | — |
| 2005-03-11 | $13.87 | $22.58 | 1,889,086 | — | — |
| 2005-03-10 | $13.90 | $22.64 | 1,640,153 | — | — |
| 2005-03-09 | $13.95 | $22.71 | 2,319,408 | — | — |
| 2005-03-08 | $14.00 | $22.70 | 2,170,728 | — | — |
| 2005-03-07 | $14.12 | $22.90 | 1,898,431 | — | — |
| 2005-03-04 | $14.17 | $22.98 | 2,384,402 | — | — |
| 2005-03-03 | $14.17 | $22.97 | 2,118,478 | — | — |
| 2005-03-02 | $14.19 | $23.01 | 2,115,504 | — | — |
| 2005-03-01 | $14.23 | $23.08 | 2,525,011 | — | — |
| 2005-02-28 | $14.07 | $22.81 | 2,095,538 | — | — |
| 2005-02-25 | $14.06 | $22.80 | 2,956,183 | — | — |
| 2005-02-24 | $14.10 | $22.87 | 1,843,207 | — | — |
| 2005-02-23 | $14.00 | $22.70 | 1,691,129 | — | — |
| 2005-02-22 | $13.89 | $22.52 | 2,413,289 | — | — |
| 2005-02-18 | $13.94 | $22.60 | 1,549,246 | — | — |
| 2005-02-17 | $13.96 | $22.64 | 1,604,470 | — | — |
| 2005-02-16 | $14.03 | $22.75 | 1,492,747 | — | — |
| 2005-02-15 | $14.04 | $22.77 | 3,897,540 | — | — |
| 2005-02-14 | $13.77 | $22.33 | 3,756,506 | — | — |
| 2005-02-11 | $14.22 | $23.05 | 1,905,228 | — | — |
| 2005-02-10 | $14.02 | $22.74 | 3,142,670 | — | — |
| 2005-02-09 | $13.64 | $22.12 | 4,030,927 | — | — |
| 2005-02-08 | $13.91 | $22.55 | 6,895,354 | — | — |
| 2005-02-07 | $12.96 | $21.01 | 1,409,911 | — | — |
| 2005-02-04 | $12.80 | $20.75 | 1,110,002 | — | — |
| 2005-02-03 | $12.76 | $20.69 | 1,107,029 | — | — |
| 2005-02-02 | $12.78 | $20.71 | 1,681,783 | — | — |
| 2005-02-01 | $12.62 | $20.45 | 1,900,555 | — | — |
| 2005-01-31 | $12.51 | $20.29 | 2,117,628 | — | — |
| 2005-01-28 | $12.36 | $20.03 | 2,133,346 | — | — |
| 2005-01-27 | $12.45 | $20.18 | 2,128,673 | — | — |
| 2005-01-26 | $12.34 | $20.00 | 1,383,574 | — | — |
| 2005-01-25 | $12.41 | $20.12 | 1,333,447 | — | — |
| 2005-01-24 | $12.40 | $20.11 | 1,751,875 | — | — |
| 2005-01-21 | $12.42 | $20.14 | 1,771,841 | — | — |
| 2005-01-20 | $12.67 | $20.54 | 1,775,239 | — | — |
| 2005-01-19 | $12.80 | $20.75 | 1,414,584 | — | — |
| 2005-01-18 | $12.86 | $20.84 | 2,181,348 | — | — |
| 2005-01-14 | $12.61 | $20.44 | 2,021,198 | — | — |
| 2005-01-13 | $12.49 | $20.24 | 1,975,745 | — | — |
| 2005-01-12 | $12.70 | $20.60 | 1,957,054 | — | — |
| 2005-01-11 | $12.66 | $20.53 | 1,905,653 | — | — |
| 2005-01-10 | $12.72 | $20.62 | 2,314,310 | — | — |
| 2005-01-07 | $12.57 | $20.38 | 2,412,864 | — | — |
| 2005-01-06 | $12.55 | $20.35 | 2,859,329 | — | — |
| 2005-01-05 | $12.54 | $20.33 | 1,808,798 | — | — |
| 2005-01-04 | $12.71 | $20.61 | 1,640,578 | — | — |
| 2005-01-03 | $12.82 | $20.78 | 2,545,826 | — | — |