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 | $12.52 | $19.05 | 250,400 | — | — |
| 2005-12-29 | $12.51 | $19.04 | 120,400 | — | — |
| 2005-12-28 | $12.46 | $18.96 | 70,800 | — | — |
| 2005-12-27 | $12.36 | $18.82 | 210,600 | — | — |
| 2005-12-23 | $12.62 | $19.20 | 61,400 | — | — |
| 2005-12-22 | $12.59 | $19.17 | 187,400 | — | — |
| 2005-12-21 | $12.54 | $19.09 | 227,400 | — | — |
| 2005-12-20 | $12.21 | $18.59 | 202,000 | — | — |
| 2005-12-19 | $12.21 | $18.59 | 205,400 | — | — |
| 2005-12-16 | $12.25 | $18.65 | 453,400 | — | — |
| 2005-12-15 | $12.19 | $18.56 | 232,200 | — | — |
| 2005-12-14 | $12.21 | $18.59 | 407,000 | — | — |
| 2005-12-13 | $12.27 | $18.68 | 180,600 | — | — |
| 2005-12-12 | $12.30 | $18.72 | 234,600 | — | — |
| 2005-12-09 | $12.34 | $18.78 | 381,600 | — | — |
| 2005-12-08 | $12.26 | $18.66 | 163,600 | — | — |
| 2005-12-07 | $12.31 | $18.73 | 168,600 | — | — |
| 2005-12-06 | $12.46 | $18.97 | 98,800 | — | — |
| 2005-12-05 | $12.74 | $19.39 | 166,600 | — | — |
| 2005-12-02 | $12.84 | $19.54 | 121,800 | — | — |
| 2005-12-01 | $12.55 | $19.10 | 236,800 | — | — |
| 2005-11-30 | $12.49 | $19.01 | 231,000 | — | — |
| 2005-11-29 | $12.34 | $18.78 | 173,600 | — | — |
| 2005-11-28 | $12.45 | $18.95 | 608,400 | — | — |
| 2005-11-25 | $12.64 | $19.24 | 64,400 | — | — |
| 2005-11-23 | $12.54 | $19.09 | 410,000 | — | — |
| 2005-11-22 | $12.60 | $19.18 | 747,200 | — | — |
| 2005-11-21 | $12.89 | $19.62 | 355,000 | — | — |
| 2005-11-18 | $12.95 | $19.71 | 222,000 | — | — |
| 2005-11-17 | $13.09 | $19.92 | 377,400 | — | — |
| 2005-11-16 | $12.65 | $19.26 | 199,800 | — | — |
| 2005-11-15 | $12.65 | $19.26 | 157,800 | — | — |
| 2005-11-14 | $12.70 | $19.33 | 174,000 | — | — |
| 2005-11-11 | $12.58 | $19.14 | 207,400 | — | — |
| 2005-11-10 | $12.45 | $18.95 | 180,000 | — | — |
| 2005-11-09 | $12.39 | $18.85 | 212,800 | — | — |
| 2005-11-08 | $12.60 | $19.18 | 282,000 | — | — |
| 2005-11-07 | $12.48 | $18.99 | 186,400 | — | — |
| 2005-11-04 | $11.89 | $18.10 | 146,000 | — | — |
| 2005-11-03 | $11.92 | $18.14 | 269,800 | — | — |
| 2005-11-02 | $12.08 | $18.38 | 245,200 | — | — |
| 2005-11-01 | $11.76 | $17.90 | 213,200 | — | — |
| 2005-10-31 | $11.99 | $18.25 | 273,200 | — | — |
| 2005-10-28 | $11.93 | $18.16 | 339,000 | — | — |
| 2005-10-27 | $11.66 | $17.75 | 502,000 | — | — |
| 2005-10-26 | $11.59 | $17.64 | 437,400 | — | — |
| 2005-10-25 | $11.55 | $17.58 | 364,400 | — | — |
| 2005-10-24 | $11.67 | $17.76 | 353,400 | — | — |
| 2005-10-21 | $11.88 | $18.08 | 483,800 | — | — |
| 2005-10-20 | $11.72 | $17.83 | 3,128,800 | — | — |
| 2005-10-19 | $13.70 | $20.86 | 235,400 | — | — |
| 2005-10-18 | $13.50 | $20.55 | 167,400 | — | — |
| 2005-10-17 | $13.67 | $20.81 | 250,800 | — | — |
| 2005-10-14 | $13.92 | $21.10 | 189,800 | — | — |
| 2005-10-13 | $13.71 | $20.78 | 165,400 | — | — |
| 2005-10-12 | $13.68 | $20.73 | 378,200 | — | — |
| 2005-10-11 | $13.74 | $20.82 | 153,800 | — | — |
| 2005-10-10 | $13.93 | $21.11 | 152,200 | — | — |
| 2005-10-07 | $14.19 | $21.51 | 290,000 | — | — |
| 2005-10-06 | $14.11 | $21.38 | 279,400 | — | — |
| 2005-10-05 | $14.22 | $21.55 | 303,200 | — | — |
| 2005-10-04 | $14.70 | $22.27 | 241,600 | — | — |
| 2005-10-03 | $14.76 | $22.36 | 165,000 | — | — |
| 2005-09-30 | $14.84 | $22.49 | 223,000 | — | — |
| 2005-09-29 | $14.92 | $22.61 | 161,600 | — | — |
| 2005-09-28 | $14.83 | $22.47 | 206,000 | — | — |
| 2005-09-27 | $14.75 | $22.36 | 159,000 | — | — |
| 2005-09-26 | $14.70 | $22.28 | 387,400 | — | — |
| 2005-09-23 | $14.53 | $22.02 | 221,200 | — | — |
| 2005-09-22 | $14.50 | $21.98 | 181,200 | — | — |
| 2005-09-21 | $14.14 | $21.43 | 166,600 | — | — |
| 2005-09-20 | $14.47 | $21.93 | 279,800 | — | — |
| 2005-09-19 | $14.39 | $21.81 | 170,800 | — | — |
| 2005-09-16 | $14.60 | $22.13 | 418,200 | — | — |
| 2005-09-15 | $14.27 | $21.62 | 412,200 | — | — |
| 2005-09-14 | $14.20 | $21.52 | 136,400 | — | — |
| 2005-09-13 | $14.22 | $21.55 | 268,800 | — | — |
| 2005-09-12 | $14.51 | $21.99 | 223,600 | — | — |
| 2005-09-09 | $14.53 | $22.02 | 183,000 | — | — |
| 2005-09-08 | $14.45 | $21.90 | 371,600 | — | — |
| 2005-09-07 | $14.39 | $21.80 | 334,600 | — | — |
| 2005-09-06 | $14.55 | $22.05 | 306,000 | — | — |
| 2005-09-02 | $14.20 | $21.52 | 162,000 | — | — |
| 2005-09-01 | $14.06 | $21.30 | 144,800 | — | — |
| 2005-08-31 | $14.18 | $21.49 | 234,400 | — | — |
| 2005-08-30 | $13.87 | $21.02 | 218,600 | — | — |
| 2005-08-29 | $13.61 | $20.63 | 111,000 | — | — |
| 2005-08-26 | $13.40 | $20.31 | 238,400 | — | — |
| 2005-08-25 | $13.55 | $20.53 | 170,800 | — | — |
| 2005-08-24 | $13.45 | $20.39 | 168,400 | — | — |
| 2005-08-23 | $13.41 | $20.33 | 215,600 | — | — |
| 2005-08-22 | $13.27 | $20.11 | 130,200 | — | — |
| 2005-08-19 | $13.02 | $19.73 | 100,200 | — | — |
| 2005-08-18 | $13.02 | $19.73 | 129,000 | — | — |
| 2005-08-17 | $13.16 | $19.94 | 137,000 | — | — |
| 2005-08-16 | $13.14 | $19.92 | 258,200 | — | — |
| 2005-08-15 | $13.52 | $20.49 | 219,600 | — | — |
| 2005-08-12 | $13.31 | $20.17 | 140,600 | — | — |
| 2005-08-11 | $13.51 | $20.47 | 72,600 | — | — |
| 2005-08-10 | $13.26 | $20.09 | 183,200 | — | — |
| 2005-08-09 | $13.45 | $20.39 | 143,400 | — | — |
| 2005-08-08 | $13.38 | $20.27 | 196,400 | — | — |
| 2005-08-05 | $13.53 | $20.51 | 190,200 | — | — |
| 2005-08-04 | $13.54 | $20.52 | 300,000 | — | — |
| 2005-08-03 | $13.76 | $20.85 | 243,800 | — | — |
| 2005-08-02 | $13.91 | $21.08 | 182,200 | — | — |
| 2005-08-01 | $13.62 | $20.64 | 254,400 | — | — |
| 2005-07-29 | $13.76 | $20.85 | 237,200 | — | — |
| 2005-07-28 | $13.56 | $20.55 | 133,400 | — | — |
| 2005-07-27 | $13.55 | $20.53 | 170,200 | — | — |
| 2005-07-26 | $13.50 | $20.46 | 427,000 | — | — |
| 2005-07-25 | $13.71 | $20.77 | 443,600 | — | — |
| 2005-07-22 | $13.65 | $20.69 | 454,200 | — | — |
| 2005-07-21 | $13.21 | $20.02 | 375,600 | — | — |
| 2005-07-20 | $13.90 | $21.07 | 181,200 | — | — |
| 2005-07-19 | $13.77 | $20.87 | 208,800 | — | — |
| 2005-07-18 | $13.77 | $20.86 | 123,800 | — | — |
| 2005-07-15 | $13.93 | $21.03 | 170,600 | — | — |
| 2005-07-14 | $13.78 | $20.80 | 104,800 | — | — |
| 2005-07-13 | $14.05 | $21.20 | 143,600 | — | — |
| 2005-07-12 | $14.50 | $21.89 | 258,600 | — | — |
| 2005-07-11 | $14.50 | $21.89 | 283,600 | — | — |
| 2005-07-08 | $14.50 | $21.89 | 205,800 | — | — |
| 2005-07-07 | $14.25 | $21.51 | 283,000 | — | — |
| 2005-07-06 | $14.21 | $21.45 | 125,200 | — | — |
| 2005-07-05 | $14.30 | $21.59 | 161,600 | — | — |
| 2005-07-01 | $14.05 | $21.21 | 120,600 | — | — |
| 2005-06-30 | $14.03 | $21.17 | 141,800 | — | — |
| 2005-06-29 | $14.15 | $21.36 | 113,600 | — | — |
| 2005-06-28 | $14.25 | $21.51 | 165,400 | — | — |
| 2005-06-27 | $14.00 | $21.14 | 178,800 | — | — |
| 2005-06-24 | $13.99 | $21.12 | 303,800 | — | — |
| 2005-06-23 | $14.25 | $21.51 | 242,200 | — | — |
| 2005-06-22 | $14.27 | $21.54 | 169,600 | — | — |
| 2005-06-21 | $14.18 | $21.41 | 276,200 | — | — |
| 2005-06-20 | $14.21 | $21.45 | 146,200 | — | — |
| 2005-06-17 | $14.22 | $21.47 | 816,200 | — | — |
| 2005-06-16 | $14.29 | $21.57 | 274,600 | — | — |
| 2005-06-15 | $14.45 | $21.81 | 242,400 | — | — |
| 2005-06-14 | $14.29 | $21.57 | 165,400 | — | — |
| 2005-06-13 | $14.14 | $21.35 | 216,800 | — | — |
| 2005-06-10 | $13.94 | $21.04 | 261,800 | — | — |
| 2005-06-09 | $14.02 | $21.17 | 282,600 | — | — |
| 2005-06-08 | $13.83 | $20.87 | 156,600 | — | — |
| 2005-06-07 | $13.76 | $20.77 | 145,000 | — | — |
| 2005-06-06 | $13.73 | $20.72 | 215,000 | — | — |
| 2005-06-03 | $13.72 | $20.71 | 228,800 | — | — |
| 2005-06-02 | $13.83 | $20.87 | 239,000 | — | — |
| 2005-06-01 | $13.93 | $21.02 | 593,000 | — | — |
| 2005-05-31 | $13.92 | $21.02 | 542,800 | — | — |
| 2005-05-27 | $13.96 | $21.07 | 136,000 | — | — |
| 2005-05-26 | $14.11 | $21.30 | 173,600 | — | — |
| 2005-05-25 | $13.82 | $20.86 | 122,600 | — | — |
| 2005-05-24 | $14.00 | $21.14 | 118,600 | — | — |
| 2005-05-23 | $14.08 | $21.26 | 141,600 | — | — |
| 2005-05-20 | $14.05 | $21.21 | 92,600 | — | — |
| 2005-05-19 | $14.19 | $21.42 | 176,000 | — | — |
| 2005-05-18 | $14.20 | $21.44 | 235,000 | — | — |
| 2005-05-17 | $14.01 | $21.15 | 180,600 | — | — |
| 2005-05-16 | $13.90 | $20.99 | 213,200 | — | — |
| 2005-05-13 | $13.68 | $20.65 | 255,400 | — | — |
| 2005-05-12 | $13.97 | $21.09 | 223,600 | — | — |
| 2005-05-11 | $14.24 | $21.50 | 95,800 | — | — |
| 2005-05-10 | $14.23 | $21.48 | 221,000 | — | — |
| 2005-05-09 | $14.35 | $21.66 | 325,800 | — | — |
| 2005-05-06 | $13.88 | $20.95 | 149,400 | — | — |
| 2005-05-05 | $13.96 | $21.08 | 195,600 | — | — |
| 2005-05-04 | $13.80 | $20.83 | 309,000 | — | — |
| 2005-05-03 | $13.81 | $20.84 | 338,000 | — | — |
| 2005-05-02 | $13.53 | $20.42 | 288,000 | — | — |
| 2005-04-29 | $13.17 | $19.88 | 257,800 | — | — |
| 2005-04-28 | $13.03 | $19.66 | 226,800 | — | — |
| 2005-04-27 | $13.32 | $20.10 | 141,200 | — | — |
| 2005-04-26 | $12.92 | $19.51 | 221,400 | — | — |
| 2005-04-25 | $13.13 | $19.82 | 200,800 | — | — |
| 2005-04-22 | $13.31 | $20.09 | 259,800 | — | — |
| 2005-04-21 | $13.30 | $20.08 | 727,400 | — | — |
| 2005-04-20 | $11.56 | $17.45 | 142,400 | — | — |
| 2005-04-19 | $11.85 | $17.89 | 302,200 | — | — |
| 2005-04-18 | $11.69 | $17.65 | 107,000 | — | — |
| 2005-04-15 | $11.80 | $17.72 | 149,600 | — | — |
| 2005-04-14 | $11.84 | $17.78 | 146,200 | — | — |
| 2005-04-13 | $12.09 | $18.17 | 143,600 | — | — |
| 2005-04-12 | $12.43 | $18.67 | 194,200 | — | — |
| 2005-04-11 | $12.03 | $18.08 | 169,800 | — | — |
| 2005-04-08 | $11.95 | $17.96 | 158,000 | — | — |
| 2005-04-07 | $12.28 | $18.45 | 155,200 | — | — |
| 2005-04-06 | $11.85 | $17.80 | 146,400 | — | — |
| 2005-04-05 | $12.36 | $18.57 | 184,800 | — | — |
| 2005-04-04 | $12.28 | $18.45 | 207,600 | — | — |
| 2005-04-01 | $11.80 | $17.73 | 106,000 | — | — |
| 2005-03-31 | $11.95 | $17.96 | 176,400 | — | — |
| 2005-03-30 | $12.36 | $18.57 | 109,200 | — | — |
| 2005-03-29 | $11.91 | $17.90 | 155,400 | — | — |
| 2005-03-28 | $11.84 | $17.79 | 130,600 | — | — |
| 2005-03-24 | $11.86 | $17.81 | 178,600 | — | — |
| 2005-03-23 | $11.64 | $17.49 | 101,600 | — | — |
| 2005-03-22 | $11.77 | $17.68 | 92,400 | — | — |
| 2005-03-21 | $12.00 | $18.03 | 165,000 | — | — |
| 2005-03-18 | $11.96 | $17.96 | 379,200 | — | — |
| 2005-03-17 | $12.05 | $18.11 | 147,800 | — | — |
| 2005-03-16 | $11.89 | $17.87 | 189,000 | — | — |
| 2005-03-15 | $12.01 | $18.04 | 88,200 | — | — |
| 2005-03-14 | $12.05 | $18.10 | 173,400 | — | — |
| 2005-03-11 | $12.11 | $18.20 | 166,600 | — | — |
| 2005-03-10 | $12.13 | $18.23 | 102,000 | — | — |
| 2005-03-09 | $12.39 | $18.61 | 105,800 | — | — |
| 2005-03-08 | $12.45 | $18.71 | 100,000 | — | — |
| 2005-03-07 | $12.79 | $19.21 | 135,600 | — | — |
| 2005-03-04 | $12.92 | $19.42 | 66,800 | — | — |
| 2005-03-03 | $12.65 | $19.00 | 81,800 | — | — |
| 2005-03-02 | $12.77 | $19.18 | 136,600 | — | — |
| 2005-03-01 | $12.80 | $19.23 | 229,600 | — | — |
| 2005-02-28 | $12.85 | $19.31 | 194,200 | — | — |
| 2005-02-25 | $12.93 | $19.42 | 168,800 | — | — |
| 2005-02-24 | $12.60 | $18.93 | 233,200 | — | — |
| 2005-02-23 | $12.77 | $19.19 | 198,800 | — | — |
| 2005-02-22 | $13.26 | $19.93 | 299,600 | — | — |
| 2005-02-18 | $13.26 | $19.93 | 112,400 | — | — |
| 2005-02-17 | $13.38 | $20.10 | 168,600 | — | — |
| 2005-02-16 | $13.48 | $20.26 | 407,200 | — | — |
| 2005-02-15 | $13.44 | $20.19 | 329,600 | — | — |
| 2005-02-14 | $13.17 | $19.78 | 146,800 | — | — |
| 2005-02-11 | $13.16 | $19.78 | 258,400 | — | — |
| 2005-02-10 | $13.01 | $19.54 | 169,200 | — | — |
| 2005-02-09 | $13.08 | $19.66 | 215,200 | — | — |
| 2005-02-08 | $13.24 | $19.89 | 113,600 | — | — |
| 2005-02-07 | $13.27 | $19.93 | 100,800 | — | — |
| 2005-02-04 | $13.20 | $19.84 | 282,800 | — | — |
| 2005-02-03 | $13.20 | $19.83 | 330,400 | — | — |
| 2005-02-02 | $13.17 | $19.78 | 265,000 | — | — |
| 2005-02-01 | $13.40 | $20.14 | 215,000 | — | — |
| 2005-01-31 | $13.05 | $19.61 | 122,000 | — | — |
| 2005-01-28 | $12.91 | $19.39 | 131,400 | — | — |
| 2005-01-27 | $12.96 | $19.48 | 157,200 | — | — |
| 2005-01-26 | $12.78 | $19.20 | 150,400 | — | — |
| 2005-01-25 | $12.82 | $19.26 | 164,600 | — | — |
| 2005-01-24 | $12.77 | $19.19 | 244,600 | — | — |
| 2005-01-21 | $12.96 | $19.47 | 216,400 | — | — |
| 2005-01-20 | $12.86 | $19.32 | 190,400 | — | — |
| 2005-01-19 | $13.03 | $19.58 | 348,400 | — | — |
| 2005-01-18 | $12.89 | $19.36 | 298,600 | — | — |
| 2005-01-14 | $12.70 | $19.08 | 423,400 | — | — |
| 2005-01-13 | $12.73 | $19.04 | 364,800 | — | — |
| 2005-01-12 | $12.82 | $19.18 | 380,400 | — | — |
| 2005-01-11 | $12.73 | $19.04 | 187,000 | — | — |
| 2005-01-10 | $12.88 | $19.26 | 476,200 | — | — |
| 2005-01-07 | $12.70 | $19.00 | 326,200 | — | — |
| 2005-01-06 | $12.74 | $19.05 | 435,000 | — | — |
| 2005-01-05 | $12.75 | $19.08 | 695,800 | — | — |
| 2005-01-04 | $12.75 | $19.08 | 513,200 | — | — |
| 2005-01-03 | $12.65 | $18.93 | 566,000 | — | — |