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
- 1978-10-31 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 | $14.07 | $14.07 | 2,744,299 | — | — |
| 2005-12-29 | $13.94 | $13.94 | 3,550,932 | — | — |
| 2005-12-28 | $13.89 | $13.89 | 3,112,093 | — | — |
| 2005-12-27 | $13.83 | $13.83 | 4,387,068 | — | — |
| 2005-12-23 | $14.25 | $14.25 | 5,548,133 | — | — |
| 2005-12-22 | $14.31 | $14.31 | 14,254,002 | — | — |
| 2005-12-21 | $13.95 | $13.95 | 34,818,979 | — | — |
| 2005-12-20 | $11.76 | $11.76 | 2,543,600 | — | — |
| 2005-12-19 | $11.44 | $11.44 | 3,700,166 | — | — |
| 2005-12-16 | $11.57 | $11.57 | 3,410,694 | — | — |
| 2005-12-15 | $11.31 | $11.31 | 3,274,160 | — | — |
| 2005-12-14 | $11.53 | $11.53 | 2,622,186 | — | — |
| 2005-12-13 | $11.57 | $11.57 | 2,030,144 | — | — |
| 2005-12-12 | $11.57 | $11.57 | 2,428,102 | — | — |
| 2005-12-09 | $11.54 | $11.54 | 2,105,290 | — | — |
| 2005-12-08 | $11.44 | $11.44 | 2,769,568 | — | — |
| 2005-12-07 | $11.29 | $11.29 | 2,156,490 | — | — |
| 2005-12-06 | $11.31 | $11.31 | 2,061,631 | — | — |
| 2005-12-05 | $11.32 | $11.32 | 3,194,119 | — | — |
| 2005-12-02 | $11.33 | $11.33 | 3,021,600 | — | — |
| 2005-12-01 | $11.32 | $11.32 | 3,599,486 | — | — |
| 2005-11-30 | $11.28 | $11.28 | 5,442,954 | — | — |
| 2005-11-29 | $11.18 | $11.18 | 4,349,098 | — | — |
| 2005-11-28 | $10.96 | $10.96 | 3,480,813 | — | — |
| 2005-11-25 | $11.15 | $11.15 | 778,321 | — | — |
| 2005-11-23 | $11.19 | $11.19 | 3,647,908 | — | — |
| 2005-11-22 | $11.22 | $11.22 | 7,588,463 | — | — |
| 2005-11-21 | $10.24 | $10.24 | 2,382,723 | — | — |
| 2005-11-18 | $10.48 | $10.48 | 5,335,924 | — | — |
| 2005-11-17 | $10.40 | $10.40 | 9,409,308 | — | — |
| 2005-11-16 | $9.58 | $9.58 | 3,014,323 | — | — |
| 2005-11-15 | $9.16 | $9.16 | 2,682,779 | — | — |
| 2005-11-14 | $9.25 | $9.25 | 1,658,910 | — | — |
| 2005-11-11 | $9.40 | $9.40 | 2,281,249 | — | — |
| 2005-11-10 | $9.23 | $9.23 | 4,753,142 | — | — |
| 2005-11-09 | $9.39 | $9.39 | 2,253,201 | — | — |
| 2005-11-08 | $9.35 | $9.35 | 3,356,451 | — | — |
| 2005-11-07 | $9.46 | $9.46 | 3,867,261 | — | — |
| 2005-11-04 | $9.77 | $9.77 | 3,058,908 | — | — |
| 2005-11-03 | $9.56 | $9.56 | 4,745,469 | — | — |
| 2005-11-02 | $9.18 | $9.18 | 2,462,500 | — | — |
| 2005-11-01 | $8.94 | $8.94 | 3,603,720 | — | — |
| 2005-10-31 | $9.15 | $9.15 | 3,688,656 | — | — |
| 2005-10-28 | $8.93 | $8.93 | 4,666,486 | — | — |
| 2005-10-27 | $8.58 | $8.58 | 3,268,736 | — | — |
| 2005-10-26 | $8.93 | $8.93 | 2,802,511 | — | — |
| 2005-10-25 | $8.86 | $8.86 | 2,367,376 | — | — |
| 2005-10-24 | $8.75 | $8.75 | 2,327,025 | — | — |
| 2005-10-21 | $8.58 | $8.58 | 3,138,950 | — | — |
| 2005-10-20 | $8.78 | $8.78 | 3,770,682 | — | — |
| 2005-10-19 | $8.86 | $8.86 | 5,415,568 | — | — |
| 2005-10-18 | $8.99 | $8.99 | 3,307,368 | — | — |
| 2005-10-17 | $8.95 | $8.95 | 3,204,041 | — | — |
| 2005-10-14 | $9.04 | $9.04 | 3,858,530 | — | — |
| 2005-10-13 | $8.99 | $8.99 | 5,099,636 | — | — |
| 2005-10-12 | $8.88 | $8.88 | 6,070,850 | — | — |
| 2005-10-11 | $9.31 | $9.31 | 2,380,474 | — | — |
| 2005-10-10 | $9.20 | $9.20 | 2,898,561 | — | — |
| 2005-10-07 | $9.21 | $9.21 | 2,221,185 | — | — |
| 2005-10-06 | $9.30 | $9.30 | 4,704,985 | — | — |
| 2005-10-05 | $9.49 | $9.49 | 4,540,801 | — | — |
| 2005-10-04 | $9.67 | $9.67 | 3,515,343 | — | — |
| 2005-10-03 | $9.74 | $9.74 | 4,223,016 | — | — |
| 2005-09-30 | $9.77 | $9.77 | 4,374,764 | — | — |
| 2005-09-29 | $9.56 | $9.56 | 2,935,076 | — | — |
| 2005-09-28 | $9.29 | $9.29 | 4,324,358 | — | — |
| 2005-09-27 | $9.35 | $9.35 | 4,033,562 | — | — |
| 2005-09-26 | $9.63 | $9.63 | 2,950,158 | — | — |
| 2005-09-23 | $9.55 | $9.55 | 3,666,298 | — | — |
| 2005-09-22 | $9.65 | $9.65 | 4,486,690 | — | — |
| 2005-09-21 | $9.83 | $9.83 | 3,659,153 | — | — |
| 2005-09-20 | $9.75 | $9.75 | 3,273,234 | — | — |
| 2005-09-19 | $9.74 | $9.74 | 5,050,685 | — | — |
| 2005-09-16 | $9.86 | $9.86 | 4,902,244 | — | — |
| 2005-09-15 | $9.93 | $9.93 | 5,995,704 | — | — |
| 2005-09-14 | $10.23 | $10.23 | 3,240,292 | — | — |
| 2005-09-13 | $10.61 | $10.61 | 3,109,447 | — | — |
| 2005-09-12 | $10.39 | $10.39 | 2,130,162 | — | — |
| 2005-09-09 | $10.35 | $10.35 | 2,116,800 | — | — |
| 2005-09-08 | $10.45 | $10.45 | 5,307,082 | — | — |
| 2005-09-07 | $10.87 | $10.87 | 8,351,967 | — | — |
| 2005-09-06 | $10.25 | $10.25 | 4,417,100 | — | — |
| 2005-09-02 | $10.27 | $10.27 | 3,256,168 | — | — |
| 2005-09-01 | $10.27 | $10.27 | 3,282,231 | — | — |
| 2005-08-31 | $10.47 | $10.47 | 3,914,492 | — | — |
| 2005-08-30 | $10.24 | $10.24 | 7,357,203 | — | — |
| 2005-08-29 | $10.51 | $10.51 | 2,203,060 | — | — |
| 2005-08-26 | $10.39 | $10.39 | 5,684,005 | — | — |
| 2005-08-25 | $10.77 | $10.77 | 1,527,800 | — | — |
| 2005-08-24 | $10.83 | $10.83 | 2,619,937 | — | — |
| 2005-08-23 | $10.88 | $10.88 | 2,141,805 | — | — |
| 2005-08-22 | $10.76 | $10.76 | 1,826,666 | — | — |
| 2005-08-19 | $10.69 | $10.69 | 1,713,285 | — | — |
| 2005-08-18 | $10.64 | $10.64 | 2,510,922 | — | — |
| 2005-08-17 | $10.90 | $10.90 | 1,907,501 | — | — |
| 2005-08-16 | $10.78 | $10.78 | 1,913,058 | — | — |
| 2005-08-15 | $11.07 | $11.07 | 2,693,893 | — | — |
| 2005-08-12 | $11.04 | $11.04 | 3,077,695 | — | — |
| 2005-08-11 | $11.25 | $11.25 | 2,873,027 | — | — |
| 2005-08-10 | $11.04 | $11.04 | 2,746,813 | — | — |
| 2005-08-09 | $10.99 | $10.99 | 3,345,867 | — | — |
| 2005-08-08 | $11.08 | $11.08 | 1,949,441 | — | — |
| 2005-08-05 | $11.26 | $11.26 | 2,488,034 | — | — |
| 2005-08-04 | $11.32 | $11.32 | 2,644,677 | — | — |
| 2005-08-03 | $11.32 | $11.32 | 3,107,066 | — | — |
| 2005-08-02 | $11.40 | $11.40 | 4,069,945 | — | — |
| 2005-08-01 | $11.37 | $11.37 | 3,250,876 | — | — |
| 2005-07-29 | $11.33 | $11.33 | 5,476,294 | — | — |
| 2005-07-28 | $11.33 | $11.33 | 9,756,860 | — | — |
| 2005-07-27 | $10.97 | $10.97 | 5,287,634 | — | — |
| 2005-07-26 | $11.09 | $11.09 | 5,148,455 | — | — |
| 2005-07-25 | $10.65 | $10.65 | 4,201,054 | — | — |
| 2005-07-22 | $10.69 | $10.69 | 4,878,695 | — | — |
| 2005-07-21 | $10.60 | $10.60 | 4,250,799 | — | — |
| 2005-07-20 | $10.98 | $10.98 | 4,882,267 | — | — |
| 2005-07-19 | $11.11 | $11.11 | 3,356,054 | — | — |
| 2005-07-18 | $10.74 | $10.74 | 2,307,047 | — | — |
| 2005-07-15 | $10.79 | $10.79 | 2,187,845 | — | — |
| 2005-07-14 | $10.96 | $10.96 | 2,708,049 | — | — |
| 2005-07-13 | $11.04 | $11.04 | 4,247,227 | — | — |
| 2005-07-12 | $11.00 | $11.00 | 2,689,791 | — | — |
| 2005-07-11 | $11.01 | $11.01 | 3,030,596 | — | — |
| 2005-07-08 | $10.79 | $10.79 | 5,710,200 | — | — |
| 2005-07-07 | $10.51 | $10.51 | 3,432,391 | — | — |
| 2005-07-06 | $10.54 | $10.54 | 4,312,054 | — | — |
| 2005-07-05 | $10.36 | $10.36 | 2,426,382 | — | — |
| 2005-07-01 | $10.40 | $10.40 | 3,584,272 | — | — |
| 2005-06-30 | $10.14 | $10.14 | 2,689,262 | — | — |
| 2005-06-29 | $10.25 | $10.25 | 5,098,181 | — | — |
| 2005-06-28 | $10.02 | $10.02 | 5,609,917 | — | — |
| 2005-06-27 | $9.98 | $9.98 | 2,915,098 | — | — |
| 2005-06-24 | $10.02 | $10.02 | 4,659,341 | — | — |
| 2005-06-23 | $10.46 | $10.46 | 5,994,116 | — | — |
| 2005-06-22 | $10.67 | $10.67 | 8,039,739 | — | — |
| 2005-06-21 | $10.53 | $10.53 | 4,459,833 | — | — |
| 2005-06-20 | $10.38 | $10.38 | 7,893,812 | — | — |
| 2005-06-17 | $10.10 | $10.10 | 16,989,834 | — | — |
| 2005-06-16 | $10.88 | $10.88 | 2,740,859 | — | — |
| 2005-06-15 | $10.93 | $10.93 | 6,313,091 | — | — |
| 2005-06-14 | $10.82 | $10.82 | 13,716,599 | — | — |
| 2005-06-13 | $11.83 | $11.83 | 25,700,466 | — | — |
| 2005-06-10 | $11.83 | $11.83 | 7,254,935 | — | — |
| 2005-06-09 | $11.69 | $11.69 | 4,253,180 | — | — |
| 2005-06-08 | $11.64 | $11.64 | 6,976,444 | — | — |
| 2005-06-07 | $12.06 | $12.06 | 10,953,646 | — | — |
| 2005-06-06 | $11.30 | $11.30 | 2,537,779 | — | — |
| 2005-06-03 | $11.17 | $11.17 | 2,141,805 | — | — |
| 2005-06-02 | $11.38 | $11.38 | 2,632,902 | — | — |
| 2005-06-01 | $11.37 | $11.37 | 2,484,197 | — | — |
| 2005-05-31 | $11.35 | $11.35 | 3,850,062 | — | — |
| 2005-05-27 | $11.29 | $11.29 | 1,878,263 | — | — |
| 2005-05-26 | $11.19 | $11.19 | 3,363,463 | — | — |
| 2005-05-25 | $11.03 | $11.03 | 2,341,842 | — | — |
| 2005-05-24 | $11.01 | $11.01 | 3,526,589 | — | — |
| 2005-05-23 | $10.91 | $10.91 | 2,581,967 | — | — |
| 2005-05-20 | $10.76 | $10.76 | 3,287,787 | — | — |
| 2005-05-19 | $10.85 | $10.85 | 5,179,280 | — | — |
| 2005-05-18 | $11.02 | $11.02 | 5,860,229 | — | — |
| 2005-05-17 | $10.77 | $10.77 | 6,094,135 | — | — |
| 2005-05-16 | $10.57 | $10.57 | 5,428,137 | — | — |
| 2005-05-13 | $10.33 | $10.33 | 4,023,375 | — | — |
| 2005-05-12 | $10.05 | $10.05 | 2,911,658 | — | — |
| 2005-05-11 | $10.03 | $10.03 | 2,359,174 | — | — |
| 2005-05-10 | $9.99 | $9.99 | 2,561,990 | — | — |
| 2005-05-09 | $10.16 | $10.16 | 3,471,420 | — | — |
| 2005-05-06 | $9.99 | $9.99 | 3,071,212 | — | — |
| 2005-05-05 | $9.69 | $9.69 | 3,372,592 | — | — |
| 2005-05-04 | $9.92 | $9.92 | 2,309,429 | — | — |
| 2005-05-03 | $9.80 | $9.80 | 3,883,402 | — | — |
| 2005-05-02 | $9.69 | $9.69 | 3,242,673 | — | — |
| 2005-04-29 | $9.59 | $9.59 | 4,139,535 | — | — |
| 2005-04-28 | $9.59 | $9.59 | 4,499,920 | — | — |
| 2005-04-27 | $9.63 | $9.63 | 2,140,085 | — | — |
| 2005-04-26 | $9.46 | $9.46 | 2,496,633 | — | — |
| 2005-04-25 | $9.57 | $9.57 | 6,528,476 | — | — |
| 2005-04-22 | $9.22 | $9.22 | 7,308,384 | — | — |
| 2005-04-21 | $9.75 | $9.75 | 3,916,080 | — | — |
| 2005-04-20 | $9.40 | $9.40 | 4,645,582 | — | — |
| 2005-04-19 | $9.58 | $9.58 | 4,910,579 | — | — |
| 2005-04-18 | $9.26 | $9.26 | 6,357,544 | — | — |
| 2005-04-15 | $9.06 | $9.06 | 7,082,813 | — | — |
| 2005-04-14 | $9.58 | $9.58 | 5,106,912 | — | — |
| 2005-04-13 | $10.02 | $10.02 | 3,914,492 | — | — |
| 2005-04-12 | $10.26 | $10.26 | 7,297,139 | — | — |
| 2005-04-11 | $10.51 | $10.51 | 5,584,912 | — | — |
| 2005-04-08 | $10.42 | $10.42 | 8,370,356 | — | — |
| 2005-04-07 | $10.17 | $10.17 | 5,641,537 | — | — |
| 2005-04-06 | $9.84 | $9.84 | 2,445,698 | — | — |
| 2005-04-05 | $9.74 | $9.74 | 2,778,432 | — | — |
| 2005-04-04 | $9.83 | $9.83 | 3,710,089 | — | — |
| 2005-04-01 | $9.75 | $9.75 | 5,761,400 | — | — |
| 2005-03-31 | $9.64 | $9.64 | 15,054,020 | — | — |
| 2005-03-30 | $8.44 | $8.44 | 2,762,424 | — | — |
| 2005-03-29 | $8.27 | $8.27 | 6,067,675 | — | — |
| 2005-03-28 | $8.64 | $8.64 | 5,178,222 | — | — |
| 2005-03-24 | $9.10 | $9.10 | 3,200,205 | — | — |
| 2005-03-23 | $9.15 | $9.15 | 1,988,072 | — | — |
| 2005-03-22 | $9.00 | $9.00 | 3,152,709 | — | — |
| 2005-03-21 | $9.11 | $9.11 | 5,324,149 | — | — |
| 2005-03-18 | $8.76 | $8.76 | 1,389,679 | — | — |
| 2005-03-17 | $8.74 | $8.74 | 3,022,394 | — | — |
| 2005-03-16 | $8.75 | $8.75 | 2,433,526 | — | — |
| 2005-03-15 | $8.87 | $8.87 | 2,078,301 | — | — |
| 2005-03-14 | $8.93 | $8.93 | 1,668,303 | — | — |
| 2005-03-11 | $8.93 | $8.93 | 2,316,838 | — | — |
| 2005-03-10 | $9.02 | $9.02 | 2,255,980 | — | — |
| 2005-03-09 | $9.02 | $9.02 | 2,451,784 | — | — |
| 2005-03-08 | $8.99 | $8.99 | 1,595,538 | — | — |
| 2005-03-07 | $9.06 | $9.06 | 2,733,847 | — | — |
| 2005-03-04 | $9.06 | $9.06 | 2,561,328 | — | — |
| 2005-03-03 | $9.01 | $9.01 | 4,127,099 | — | — |
| 2005-03-02 | $8.94 | $8.94 | 4,544,637 | — | — |
| 2005-03-01 | $8.67 | $8.67 | 2,656,055 | — | — |
| 2005-02-28 | $8.51 | $8.51 | 2,465,807 | — | — |
| 2005-02-25 | $8.62 | $8.62 | 2,875,937 | — | — |
| 2005-02-24 | $8.30 | $8.30 | 1,722,678 | — | — |
| 2005-02-23 | $8.21 | $8.21 | 3,608,879 | — | — |
| 2005-02-22 | $8.34 | $8.34 | 2,232,695 | — | — |
| 2005-02-18 | $8.52 | $8.52 | 1,949,308 | — | — |
| 2005-02-17 | $8.52 | $8.52 | 4,266,278 | — | — |
| 2005-02-16 | $8.55 | $8.55 | 4,869,963 | — | — |
| 2005-02-15 | $8.50 | $8.50 | 3,019,218 | — | — |
| 2005-02-14 | $8.47 | $8.47 | 2,330,200 | — | — |
| 2005-02-11 | $8.47 | $8.47 | 2,871,836 | — | — |
| 2005-02-10 | $8.44 | $8.44 | 1,992,570 | — | — |
| 2005-02-09 | $8.49 | $8.49 | 2,237,458 | — | — |
| 2005-02-08 | $8.54 | $8.54 | 2,597,975 | — | — |
| 2005-02-07 | $8.58 | $8.58 | 2,839,423 | — | — |
| 2005-02-04 | $8.75 | $8.75 | 2,952,671 | — | — |
| 2005-02-03 | $8.71 | $8.71 | 4,554,957 | — | — |
| 2005-02-02 | $8.76 | $8.76 | 9,314,846 | — | — |
| 2005-02-01 | $8.56 | $8.56 | 7,187,198 | — | — |
| 2005-01-31 | $8.14 | $8.14 | 3,894,912 | — | — |
| 2005-01-28 | $7.92 | $7.92 | 4,440,914 | — | — |
| 2005-01-27 | $7.95 | $7.95 | 2,692,173 | — | — |
| 2005-01-26 | $7.66 | $7.66 | 1,932,638 | — | — |
| 2005-01-25 | $7.80 | $7.80 | 2,169,191 | — | — |
| 2005-01-24 | $7.63 | $7.63 | 1,958,702 | — | — |
| 2005-01-21 | $7.79 | $7.79 | 2,959,022 | — | — |
| 2005-01-20 | $7.72 | $7.72 | 2,869,984 | — | — |
| 2005-01-19 | $7.93 | $7.93 | 4,667,809 | — | — |
| 2005-01-18 | $8.28 | $8.28 | 5,319,783 | — | — |
| 2005-01-14 | $7.90 | $7.90 | 4,312,054 | — | — |
| 2005-01-13 | $7.64 | $7.64 | 3,501,849 | — | — |
| 2005-01-12 | $7.51 | $7.51 | 2,397,805 | — | — |
| 2005-01-11 | $7.52 | $7.52 | 3,060,099 | — | — |
| 2005-01-10 | $7.65 | $7.65 | 2,788,884 | — | — |
| 2005-01-07 | $7.63 | $7.63 | 2,151,992 | — | — |
| 2005-01-06 | $7.66 | $7.66 | 2,361,687 | — | — |
| 2005-01-05 | $7.73 | $7.73 | 3,247,568 | — | — |
| 2005-01-04 | $7.91 | $7.91 | 3,177,978 | — | — |
| 2005-01-03 | $8.12 | $8.12 | 2,658,965 | — | — |