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 | $12.39 | $12.39 | 1,016,676 | — | — |
| 2005-12-29 | $12.39 | $12.39 | 899,355 | — | — |
| 2005-12-28 | $12.33 | $12.33 | 893,466 | — | — |
| 2005-12-27 | $12.15 | $12.15 | 750,703 | — | — |
| 2005-12-23 | $12.29 | $12.29 | 435,956 | — | — |
| 2005-12-22 | $12.15 | $12.15 | 859,803 | — | — |
| 2005-12-21 | $12.13 | $12.13 | 921,686 | — | — |
| 2005-12-20 | $12.00 | $12.00 | 966,903 | — | — |
| 2005-12-19 | $12.09 | $12.09 | 2,164,450 | — | — |
| 2005-12-16 | $12.12 | $12.12 | 765,368 | — | — |
| 2005-12-15 | $12.15 | $12.15 | 681,154 | — | — |
| 2005-12-14 | $12.20 | $12.20 | 1,042,229 | — | — |
| 2005-12-13 | $12.16 | $12.16 | 1,289,871 | — | — |
| 2005-12-12 | $12.03 | $12.03 | 1,618,838 | — | — |
| 2005-12-09 | $11.86 | $11.86 | 1,892,255 | — | — |
| 2005-12-08 | $11.85 | $11.85 | 1,890,478 | — | — |
| 2005-12-07 | $12.11 | $12.11 | 1,497,739 | — | — |
| 2005-12-06 | $12.18 | $12.18 | 1,650,168 | — | — |
| 2005-12-05 | $12.36 | $12.36 | 2,015,910 | — | — |
| 2005-12-02 | $12.57 | $12.57 | 3,321,890 | — | — |
| 2005-12-01 | $11.91 | $11.91 | 1,253,541 | — | — |
| 2005-11-30 | $11.55 | $11.55 | 1,290,204 | — | — |
| 2005-11-29 | $11.30 | $11.30 | 1,060,561 | — | — |
| 2005-11-28 | $11.37 | $11.37 | 1,078,003 | — | — |
| 2005-11-25 | $11.56 | $11.56 | 310,636 | — | — |
| 2005-11-23 | $11.67 | $11.67 | 857,581 | — | — |
| 2005-11-22 | $11.66 | $11.66 | 914,909 | — | — |
| 2005-11-21 | $11.73 | $11.73 | 731,038 | — | — |
| 2005-11-18 | $11.61 | $11.61 | 1,407,859 | — | — |
| 2005-11-17 | $11.67 | $11.67 | 1,322,534 | — | — |
| 2005-11-16 | $11.60 | $11.60 | 1,378,529 | — | — |
| 2005-11-15 | $11.80 | $11.80 | 1,963,359 | — | — |
| 2005-11-14 | $11.95 | $11.95 | 2,142,008 | — | — |
| 2005-11-11 | $11.67 | $11.67 | 1,232,877 | — | — |
| 2005-11-10 | $11.71 | $11.71 | 2,186,448 | — | — |
| 2005-11-09 | $11.28 | $11.28 | 2,977,147 | — | — |
| 2005-11-08 | $11.02 | $11.02 | 1,748,381 | — | — |
| 2005-11-07 | $10.87 | $10.87 | 1,708,274 | — | — |
| 2005-11-04 | $10.68 | $10.68 | 892,244 | — | — |
| 2005-11-03 | $10.67 | $10.67 | 1,397,083 | — | — |
| 2005-11-02 | $10.46 | $10.46 | 2,146,563 | — | — |
| 2005-11-01 | $10.12 | $10.12 | 626,382 | — | — |
| 2005-10-31 | $10.21 | $10.21 | 1,077,337 | — | — |
| 2005-10-28 | $10.01 | $10.01 | 794,921 | — | — |
| 2005-10-27 | $9.90 | $9.90 | 892,133 | — | — |
| 2005-10-26 | $10.17 | $10.17 | 977,791 | — | — |
| 2005-10-25 | $10.11 | $10.11 | 886,467 | — | — |
| 2005-10-24 | $10.23 | $10.23 | 820,585 | — | — |
| 2005-10-21 | $10.08 | $10.08 | 890,911 | — | — |
| 2005-10-20 | $10.08 | $10.08 | 1,455,966 | — | — |
| 2005-10-19 | $10.00 | $10.00 | 911,353 | — | — |
| 2005-10-18 | $9.90 | $9.90 | 726,705 | — | — |
| 2005-10-17 | $9.92 | $9.92 | 736,149 | — | — |
| 2005-10-14 | $9.86 | $9.86 | 851,470 | — | — |
| 2005-10-13 | $9.85 | $9.85 | 1,036,008 | — | — |
| 2005-10-12 | $9.79 | $9.79 | 1,340,422 | — | — |
| 2005-10-11 | $9.84 | $9.84 | 2,066,127 | — | — |
| 2005-10-10 | $10.10 | $10.10 | 765,590 | — | — |
| 2005-10-07 | $10.19 | $10.19 | 784,922 | — | — |
| 2005-10-06 | $10.24 | $10.24 | 1,124,665 | — | — |
| 2005-10-05 | $10.48 | $10.48 | 801,920 | — | — |
| 2005-10-04 | $10.78 | $10.78 | 1,128,776 | — | — |
| 2005-10-03 | $10.86 | $10.86 | 875,246 | — | — |
| 2005-09-30 | $10.76 | $10.76 | 935,462 | — | — |
| 2005-09-29 | $10.82 | $10.82 | 1,783,599 | — | — |
| 2005-09-28 | $10.41 | $10.41 | 1,194,881 | — | — |
| 2005-09-27 | $10.54 | $10.54 | 734,927 | — | — |
| 2005-09-26 | $10.68 | $10.68 | 1,025,453 | — | — |
| 2005-09-23 | $10.66 | $10.66 | 1,357,753 | — | — |
| 2005-09-22 | $10.46 | $10.46 | 2,213,223 | — | — |
| 2005-09-21 | $10.70 | $10.70 | 1,026,675 | — | — |
| 2005-09-20 | $10.99 | $10.99 | 694,375 | — | — |
| 2005-09-19 | $11.10 | $11.10 | 566,277 | — | — |
| 2005-09-16 | $11.30 | $11.30 | 1,338,088 | — | — |
| 2005-09-15 | $11.34 | $11.34 | 389,628 | — | — |
| 2005-09-14 | $11.43 | $11.43 | 406,182 | — | — |
| 2005-09-13 | $11.56 | $11.56 | 756,036 | — | — |
| 2005-09-12 | $11.77 | $11.77 | 589,052 | — | — |
| 2005-09-09 | $11.81 | $11.81 | 812,363 | — | — |
| 2005-09-08 | $11.84 | $11.84 | 678,599 | — | — |
| 2005-09-07 | $11.84 | $11.84 | 757,480 | — | — |
| 2005-09-06 | $11.72 | $11.72 | 870,802 | — | — |
| 2005-09-02 | $11.63 | $11.63 | 619,605 | — | — |
| 2005-09-01 | $11.60 | $11.60 | 1,079,003 | — | — |
| 2005-08-31 | $11.61 | $11.61 | 1,791,599 | — | — |
| 2005-08-30 | $11.37 | $11.37 | 1,326,201 | — | — |
| 2005-08-29 | $11.34 | $11.34 | 1,096,890 | — | — |
| 2005-08-26 | $11.11 | $11.11 | 1,315,757 | — | — |
| 2005-08-25 | $11.28 | $11.28 | 1,005,122 | — | — |
| 2005-08-24 | $11.31 | $11.31 | 812,919 | — | — |
| 2005-08-23 | $11.53 | $11.53 | 1,053,784 | — | — |
| 2005-08-22 | $11.35 | $11.35 | 1,096,890 | — | — |
| 2005-08-19 | $11.33 | $11.33 | 904,021 | — | — |
| 2005-08-18 | $11.34 | $11.34 | 641,158 | — | — |
| 2005-08-17 | $11.38 | $11.38 | 1,388,861 | — | — |
| 2005-08-16 | $11.34 | $11.34 | 685,709 | — | — |
| 2005-08-15 | $11.56 | $11.56 | 733,816 | — | — |
| 2005-08-12 | $11.49 | $11.49 | 886,911 | — | — |
| 2005-08-11 | $11.70 | $11.70 | 622,049 | — | — |
| 2005-08-10 | $11.59 | $11.59 | 1,121,777 | — | — |
| 2005-08-09 | $11.75 | $11.75 | 607,050 | — | — |
| 2005-08-08 | $11.67 | $11.67 | 696,930 | — | — |
| 2005-08-05 | $11.80 | $11.80 | 982,680 | — | — |
| 2005-08-04 | $11.92 | $11.92 | 2,108,345 | — | — |
| 2005-08-03 | $12.17 | $12.17 | 1,673,166 | — | — |
| 2005-08-02 | $12.17 | $12.17 | 3,308,003 | — | — |
| 2005-08-01 | $12.56 | $12.56 | 1,446,633 | — | — |
| 2005-07-29 | $12.62 | $12.62 | 1,277,983 | — | — |
| 2005-07-28 | $12.75 | $12.75 | 838,027 | — | — |
| 2005-07-27 | $12.72 | $12.72 | 1,373,529 | — | — |
| 2005-07-26 | $12.76 | $12.76 | 3,044,473 | — | — |
| 2005-07-25 | $11.94 | $11.94 | 1,355,087 | — | — |
| 2005-07-22 | $12.28 | $12.28 | 822,029 | — | — |
| 2005-07-21 | $12.29 | $12.29 | 1,910,698 | — | — |
| 2005-07-20 | $12.22 | $12.22 | 1,680,832 | — | — |
| 2005-07-19 | $12.15 | $12.15 | 1,929,252 | — | — |
| 2005-07-18 | $11.89 | $11.89 | 2,130,565 | — | — |
| 2005-07-15 | $11.70 | $11.70 | 1,944,028 | — | — |
| 2005-07-14 | $11.57 | $11.57 | 2,717,284 | — | — |
| 2005-07-13 | $10.95 | $10.95 | 975,236 | — | — |
| 2005-07-12 | $11.14 | $11.14 | 677,821 | — | — |
| 2005-07-11 | $11.10 | $11.10 | 1,330,756 | — | — |
| 2005-07-08 | $10.84 | $10.84 | 843,138 | — | — |
| 2005-07-07 | $10.68 | $10.68 | 613,828 | — | — |
| 2005-07-06 | $10.77 | $10.77 | 655,379 | — | — |
| 2005-07-05 | $10.77 | $10.77 | 701,708 | — | — |
| 2005-07-01 | $10.65 | $10.65 | 1,009,455 | — | — |
| 2005-06-30 | $10.68 | $10.68 | 1,432,746 | — | — |
| 2005-06-29 | $10.71 | $10.71 | 912,909 | — | — |
| 2005-06-28 | $10.65 | $10.65 | 610,383 | — | — |
| 2005-06-27 | $10.55 | $10.55 | 1,719,050 | — | — |
| 2005-06-24 | $10.80 | $10.80 | 2,547,745 | — | — |
| 2005-06-23 | $10.90 | $10.90 | 923,797 | — | — |
| 2005-06-22 | $11.00 | $11.00 | 1,032,230 | — | — |
| 2005-06-21 | $10.85 | $10.85 | 1,220,545 | — | — |
| 2005-06-20 | $10.95 | $10.95 | 608,273 | — | — |
| 2005-06-17 | $11.13 | $11.13 | 1,607,506 | — | — |
| 2005-06-16 | $11.15 | $11.15 | 1,380,529 | — | — |
| 2005-06-15 | $11.15 | $11.15 | 1,853,037 | — | — |
| 2005-06-14 | $11.01 | $11.01 | 1,395,194 | — | — |
| 2005-06-13 | $11.02 | $11.02 | 1,179,438 | — | — |
| 2005-06-10 | $11.04 | $11.04 | 1,124,110 | — | — |
| 2005-06-09 | $11.01 | $11.01 | 1,457,743 | — | — |
| 2005-06-08 | $11.14 | $11.14 | 1,083,558 | — | — |
| 2005-06-07 | $11.18 | $11.18 | 980,013 | — | — |
| 2005-06-06 | $11.30 | $11.30 | 1,377,307 | — | — |
| 2005-06-03 | $11.42 | $11.42 | 1,500,406 | — | — |
| 2005-06-02 | $11.67 | $11.67 | 1,125,554 | — | — |
| 2005-06-01 | $11.77 | $11.77 | 1,741,159 | — | — |
| 2005-05-31 | $11.61 | $11.61 | 2,276,217 | — | — |
| 2005-05-27 | $11.57 | $11.57 | 961,459 | — | — |
| 2005-05-26 | $11.68 | $11.68 | 889,356 | — | — |
| 2005-05-25 | $11.50 | $11.50 | 2,296,215 | — | — |
| 2005-05-24 | $11.88 | $11.88 | 1,059,450 | — | — |
| 2005-05-23 | $11.83 | $11.83 | 820,585 | — | — |
| 2005-05-20 | $11.84 | $11.84 | 1,349,754 | — | — |
| 2005-05-19 | $11.80 | $11.80 | 1,346,088 | — | — |
| 2005-05-18 | $11.78 | $11.78 | 1,596,729 | — | — |
| 2005-05-17 | $11.53 | $11.53 | 1,749,603 | — | — |
| 2005-05-16 | $11.54 | $11.54 | 1,736,049 | — | — |
| 2005-05-13 | $11.46 | $11.46 | 3,213,456 | — | — |
| 2005-05-12 | $11.25 | $11.25 | 1,521,737 | — | — |
| 2005-05-11 | $11.07 | $11.07 | 845,471 | — | — |
| 2005-05-10 | $11.10 | $11.10 | 1,194,881 | — | — |
| 2005-05-09 | $11.03 | $11.03 | 588,386 | — | — |
| 2005-05-06 | $10.96 | $10.96 | 983,902 | — | — |
| 2005-05-05 | $10.86 | $10.86 | 1,232,321 | — | — |
| 2005-05-04 | $10.76 | $10.76 | 2,557,522 | — | — |
| 2005-05-03 | $10.68 | $10.68 | 8,274,061 | — | — |
| 2005-05-02 | $9.57 | $9.57 | 1,733,604 | — | — |
| 2005-04-29 | $9.62 | $9.62 | 1,813,485 | — | — |
| 2005-04-28 | $9.50 | $9.50 | 1,121,666 | — | — |
| 2005-04-27 | $9.83 | $9.83 | 773,367 | — | — |
| 2005-04-26 | $9.86 | $9.86 | 1,292,537 | — | — |
| 2005-04-25 | $9.91 | $9.91 | 1,400,193 | — | — |
| 2005-04-22 | $9.78 | $9.78 | 2,233,999 | — | — |
| 2005-04-21 | $10.09 | $10.09 | 1,786,377 | — | — |
| 2005-04-20 | $9.83 | $9.83 | 1,555,511 | — | — |
| 2005-04-19 | $10.14 | $10.14 | 1,271,651 | — | — |
| 2005-04-18 | $9.91 | $9.91 | 1,235,210 | — | — |
| 2005-04-15 | $9.80 | $9.80 | 1,753,714 | — | — |
| 2005-04-14 | $10.18 | $10.18 | 1,500,406 | — | — |
| 2005-04-13 | $10.13 | $10.13 | 2,089,680 | — | — |
| 2005-04-12 | $10.58 | $10.58 | 2,266,773 | — | — |
| 2005-04-11 | $10.58 | $10.58 | 1,069,226 | — | — |
| 2005-04-08 | $10.68 | $10.68 | 960,793 | — | — |
| 2005-04-07 | $10.73 | $10.73 | 1,133,442 | — | — |
| 2005-04-06 | $10.79 | $10.79 | 1,636,503 | — | — |
| 2005-04-05 | $10.82 | $10.82 | 1,376,529 | — | — |
| 2005-04-04 | $10.88 | $10.88 | 1,748,381 | — | — |
| 2005-04-01 | $11.12 | $11.12 | 1,503,850 | — | — |
| 2005-03-31 | $11.19 | $11.19 | 1,444,522 | — | — |
| 2005-03-30 | $10.99 | $10.99 | 1,308,203 | — | — |
| 2005-03-29 | $10.85 | $10.85 | 1,482,407 | — | — |
| 2005-03-28 | $11.03 | $11.03 | 901,688 | — | — |
| 2005-03-24 | $11.08 | $11.08 | 836,250 | — | — |
| 2005-03-23 | $10.99 | $10.99 | 594,607 | — | — |
| 2005-03-22 | $11.04 | $11.04 | 693,931 | — | — |
| 2005-03-21 | $11.15 | $11.15 | 1,163,773 | — | — |
| 2005-03-18 | $11.04 | $11.04 | 1,847,593 | — | — |
| 2005-03-17 | $11.20 | $11.20 | 1,082,558 | — | — |
| 2005-03-16 | $11.22 | $11.22 | 988,457 | — | — |
| 2005-03-15 | $11.45 | $11.45 | 650,935 | — | — |
| 2005-03-14 | $11.78 | $11.78 | 655,379 | — | — |
| 2005-03-11 | $11.50 | $11.50 | 1,025,675 | — | — |
| 2005-03-10 | $11.75 | $11.75 | 672,377 | — | — |
| 2005-03-09 | $11.78 | $11.78 | 920,797 | — | — |
| 2005-03-08 | $11.84 | $11.84 | 1,085,558 | — | — |
| 2005-03-07 | $12.12 | $12.12 | 1,584,730 | — | — |
| 2005-03-04 | $11.76 | $11.76 | 1,320,979 | — | — |
| 2005-03-03 | $11.93 | $11.93 | 1,123,443 | — | — |
| 2005-03-02 | $11.76 | $11.76 | 831,584 | — | — |
| 2005-03-01 | $12.06 | $12.06 | 985,013 | — | — |
| 2005-02-28 | $11.75 | $11.75 | 878,134 | — | — |
| 2005-02-25 | $12.05 | $12.05 | 1,086,114 | — | — |
| 2005-02-24 | $11.67 | $11.67 | 1,150,996 | — | — |
| 2005-02-23 | $11.38 | $11.38 | 1,212,768 | — | — |
| 2005-02-22 | $11.43 | $11.43 | 1,175,216 | — | — |
| 2005-02-18 | $11.55 | $11.55 | 964,015 | — | — |
| 2005-02-17 | $11.68 | $11.68 | 1,500,072 | — | — |
| 2005-02-16 | $11.85 | $11.85 | 1,766,379 | — | — |
| 2005-02-15 | $11.81 | $11.81 | 2,099,235 | — | — |
| 2005-02-14 | $12.00 | $12.00 | 1,172,883 | — | — |
| 2005-02-11 | $12.10 | $12.10 | 1,601,840 | — | — |
| 2005-02-10 | $11.75 | $11.75 | 1,406,859 | — | — |
| 2005-02-09 | $12.06 | $12.06 | 3,039,585 | — | — |
| 2005-02-08 | $11.94 | $11.94 | 2,340,988 | — | — |
| 2005-02-07 | $11.83 | $11.83 | 1,436,856 | — | — |
| 2005-02-04 | $11.60 | $11.60 | 1,675,055 | — | — |
| 2005-02-03 | $11.39 | $11.39 | 1,596,840 | — | — |
| 2005-02-02 | $11.55 | $11.55 | 1,089,336 | — | — |
| 2005-02-01 | $11.78 | $11.78 | 827,362 | — | — |
| 2005-01-31 | $11.76 | $11.76 | 1,377,307 | — | — |
| 2005-01-28 | $11.59 | $11.59 | 1,697,719 | — | — |
| 2005-01-27 | $11.49 | $11.49 | 971,681 | — | — |
| 2005-01-26 | $11.23 | $11.23 | 1,051,895 | — | — |
| 2005-01-25 | $11.08 | $11.08 | 1,074,448 | — | — |
| 2005-01-24 | $11.02 | $11.02 | 1,238,543 | — | — |
| 2005-01-21 | $11.18 | $11.18 | 1,487,407 | — | — |
| 2005-01-20 | $11.35 | $11.35 | 1,989,023 | — | — |
| 2005-01-19 | $11.49 | $11.49 | 1,374,974 | — | — |
| 2005-01-18 | $11.97 | $11.97 | 678,821 | — | — |
| 2005-01-14 | $11.98 | $11.98 | 818,252 | — | — |
| 2005-01-13 | $11.73 | $11.73 | 710,040 | — | — |
| 2005-01-12 | $11.89 | $11.89 | 978,347 | — | — |
| 2005-01-11 | $11.90 | $11.90 | 1,323,757 | — | — |
| 2005-01-10 | $12.05 | $12.05 | 946,128 | — | — |
| 2005-01-07 | $12.11 | $12.11 | 889,800 | — | — |
| 2005-01-06 | $12.30 | $12.30 | 886,245 | — | — |
| 2005-01-05 | $12.42 | $12.42 | 1,445,967 | — | — |
| 2005-01-04 | $12.66 | $12.66 | 1,956,249 | — | — |
| 2005-01-03 | $13.06 | $13.06 | 964,237 | — | — |