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
- 2003-11-13 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 | $11.22 | $11.22 | 767,564 | — | — |
| 2005-12-29 | $11.57 | $11.57 | 545,702 | — | — |
| 2005-12-28 | $11.62 | $11.62 | 485,195 | — | — |
| 2005-12-27 | $11.44 | $11.44 | 648,834 | — | — |
| 2005-12-23 | $11.61 | $11.61 | 424,250 | — | — |
| 2005-12-22 | $11.45 | $11.45 | 688,090 | — | — |
| 2005-12-21 | $11.23 | $11.23 | 865,202 | — | — |
| 2005-12-20 | $11.18 | $11.18 | 769,402 | — | — |
| 2005-12-19 | $11.25 | $11.25 | 907,007 | — | — |
| 2005-12-16 | $11.38 | $11.38 | 1,508,245 | — | — |
| 2005-12-15 | $11.32 | $11.32 | 1,134,304 | — | — |
| 2005-12-14 | $11.51 | $11.51 | 1,448,509 | — | — |
| 2005-12-13 | $11.57 | $11.57 | 2,424,063 | — | — |
| 2005-12-12 | $11.94 | $11.94 | 1,298,399 | — | — |
| 2005-12-09 | $12.10 | $12.10 | 951,479 | — | — |
| 2005-12-08 | $11.69 | $11.69 | 1,292,631 | — | — |
| 2005-12-07 | $11.65 | $11.65 | 942,431 | — | — |
| 2005-12-06 | $11.64 | $11.64 | 1,429,779 | — | — |
| 2005-12-05 | $11.32 | $11.32 | 2,751,038 | — | — |
| 2005-12-02 | $11.76 | $11.76 | 1,211,116 | — | — |
| 2005-12-01 | $12.03 | $12.03 | 1,281,201 | — | — |
| 2005-11-30 | $11.97 | $11.97 | 2,258,388 | — | — |
| 2005-11-29 | $11.99 | $11.99 | 462,873 | — | — |
| 2005-11-28 | $12.00 | $12.00 | 773,211 | — | — |
| 2005-11-25 | $12.11 | $12.11 | 90,809 | — | — |
| 2005-11-23 | $12.12 | $12.12 | 668,759 | — | — |
| 2005-11-22 | $12.19 | $12.19 | 1,075,227 | — | — |
| 2005-11-21 | $12.18 | $12.18 | 1,993,265 | — | — |
| 2005-11-18 | $12.24 | $12.24 | 841,804 | — | — |
| 2005-11-17 | $12.39 | $12.39 | 804,047 | — | — |
| 2005-11-16 | $12.11 | $12.11 | 974,031 | — | — |
| 2005-11-15 | $12.46 | $12.46 | 529,176 | — | — |
| 2005-11-14 | $12.91 | $12.91 | 798,124 | — | — |
| 2005-11-11 | $12.99 | $12.99 | 1,386,933 | — | — |
| 2005-11-10 | $12.55 | $12.55 | 540,463 | — | — |
| 2005-11-09 | $12.41 | $12.41 | 689,691 | — | — |
| 2005-11-08 | $12.37 | $12.37 | 414,972 | — | — |
| 2005-11-07 | $12.36 | $12.36 | 630,994 | — | — |
| 2005-11-04 | $12.34 | $12.34 | 696,579 | — | — |
| 2005-11-03 | $12.49 | $12.49 | 1,218,400 | — | — |
| 2005-11-02 | $12.70 | $12.70 | 2,769,704 | — | — |
| 2005-11-01 | $12.25 | $12.25 | 3,028,597 | — | — |
| 2005-10-31 | $12.11 | $12.11 | 1,125,157 | — | — |
| 2005-10-28 | $11.87 | $11.87 | 1,079,683 | — | — |
| 2005-10-27 | $11.63 | $11.63 | 961,094 | — | — |
| 2005-10-26 | $12.09 | $12.09 | 640,194 | — | — |
| 2005-10-25 | $12.13 | $12.13 | 1,142,450 | — | — |
| 2005-10-24 | $12.12 | $12.12 | 1,086,136 | — | — |
| 2005-10-21 | $11.59 | $11.59 | 1,728,758 | — | — |
| 2005-10-20 | $11.84 | $11.84 | 804,186 | — | — |
| 2005-10-19 | $12.13 | $12.13 | 2,138,454 | — | — |
| 2005-10-18 | $12.05 | $12.05 | 857,109 | — | — |
| 2005-10-17 | $12.20 | $12.20 | 975,346 | — | — |
| 2005-10-14 | $12.28 | $12.28 | 1,534,678 | — | — |
| 2005-10-13 | $11.84 | $11.84 | 1,349,958 | — | — |
| 2005-10-12 | $11.72 | $11.72 | 1,603,596 | — | — |
| 2005-10-11 | $11.74 | $11.74 | 1,213,799 | — | — |
| 2005-10-10 | $12.35 | $12.35 | 720,103 | — | — |
| 2005-10-07 | $12.73 | $12.73 | 421,841 | — | — |
| 2005-10-06 | $12.87 | $12.87 | 1,121,108 | — | — |
| 2005-10-05 | $12.97 | $12.97 | 1,653,986 | — | — |
| 2005-10-04 | $13.26 | $13.26 | 935,529 | — | — |
| 2005-10-03 | $13.14 | $13.14 | 820,484 | — | — |
| 2005-09-30 | $12.99 | $12.99 | 588,396 | — | — |
| 2005-09-29 | $12.87 | $12.87 | 881,585 | — | — |
| 2005-09-28 | $12.81 | $12.81 | 1,474,795 | — | — |
| 2005-09-27 | $12.58 | $12.58 | 1,165,900 | — | — |
| 2005-09-26 | $12.87 | $12.87 | 1,296,483 | — | — |
| 2005-09-23 | $12.67 | $12.67 | 1,555,047 | — | — |
| 2005-09-22 | $12.95 | $12.95 | 755,649 | — | — |
| 2005-09-21 | $13.05 | $13.05 | 562,910 | — | — |
| 2005-09-20 | $13.32 | $13.32 | 621,278 | — | — |
| 2005-09-19 | $13.61 | $13.61 | 382,779 | — | — |
| 2005-09-16 | $13.79 | $13.79 | 1,480,833 | — | — |
| 2005-09-15 | $13.86 | $13.86 | 1,146,954 | — | — |
| 2005-09-14 | $13.90 | $13.90 | 718,517 | — | — |
| 2005-09-13 | $14.38 | $14.38 | 871,307 | — | — |
| 2005-09-12 | $14.80 | $14.80 | 471,414 | — | — |
| 2005-09-09 | $14.87 | $14.87 | 467,647 | — | — |
| 2005-09-08 | $14.82 | $14.82 | 442,358 | — | — |
| 2005-09-07 | $14.79 | $14.79 | 803,886 | — | — |
| 2005-09-06 | $14.59 | $14.59 | 696,590 | — | — |
| 2005-09-02 | $14.40 | $14.40 | 560,697 | — | — |
| 2005-09-01 | $14.66 | $14.66 | 1,048,020 | — | — |
| 2005-08-31 | $14.40 | $14.40 | 1,016,599 | — | — |
| 2005-08-30 | $14.20 | $14.20 | 704,183 | — | — |
| 2005-08-29 | $14.18 | $14.18 | 588,300 | — | — |
| 2005-08-26 | $13.82 | $13.82 | 516,683 | — | — |
| 2005-08-25 | $14.10 | $14.10 | 418,737 | — | — |
| 2005-08-24 | $13.94 | $13.94 | 628,882 | — | — |
| 2005-08-23 | $14.07 | $14.07 | 465,698 | — | — |
| 2005-08-22 | $14.28 | $14.28 | 767,150 | — | — |
| 2005-08-19 | $14.23 | $14.23 | 739,791 | — | — |
| 2005-08-18 | $14.19 | $14.19 | 1,037,012 | — | — |
| 2005-08-17 | $14.23 | $14.23 | 1,545,755 | — | — |
| 2005-08-16 | $14.49 | $14.49 | 851,545 | — | — |
| 2005-08-15 | $15.07 | $15.07 | 786,253 | — | — |
| 2005-08-12 | $14.43 | $14.43 | 625,849 | — | — |
| 2005-08-11 | $14.64 | $14.64 | 982,748 | — | — |
| 2005-08-10 | $14.64 | $14.64 | 728,299 | — | — |
| 2005-08-09 | $14.74 | $14.74 | 1,001,793 | — | — |
| 2005-08-08 | $14.59 | $14.59 | 913,978 | — | — |
| 2005-08-05 | $15.02 | $15.02 | 907,304 | — | — |
| 2005-08-04 | $15.27 | $15.27 | 682,448 | — | — |
| 2005-08-03 | $15.46 | $15.46 | 712,826 | — | — |
| 2005-08-02 | $15.63 | $15.63 | 1,741,889 | — | — |
| 2005-08-01 | $15.46 | $15.46 | 2,922,671 | — | — |
| 2005-07-29 | $15.25 | $15.25 | 5,056,363 | — | — |
| 2005-07-28 | $13.33 | $13.33 | 5,826,995 | — | — |
| 2005-07-27 | $13.73 | $13.73 | 5,828,285 | — | — |
| 2005-07-26 | $14.49 | $14.49 | 1,503,881 | — | — |
| 2005-07-25 | $14.24 | $14.24 | 1,415,711 | — | — |
| 2005-07-22 | $13.91 | $13.91 | 1,075,296 | — | — |
| 2005-07-21 | $13.84 | $13.84 | 1,050,084 | — | — |
| 2005-07-20 | $14.20 | $14.20 | 1,476,529 | — | — |
| 2005-07-19 | $13.91 | $13.91 | 827,507 | — | — |
| 2005-07-18 | $13.68 | $13.68 | 755,396 | — | — |
| 2005-07-15 | $13.57 | $13.57 | 973,672 | — | — |
| 2005-07-14 | $13.61 | $13.61 | 1,809,973 | — | — |
| 2005-07-13 | $14.00 | $14.00 | 1,114,121 | — | — |
| 2005-07-12 | $14.39 | $14.39 | 1,549,461 | — | — |
| 2005-07-11 | $14.23 | $14.23 | 2,556,998 | — | — |
| 2005-07-08 | $14.59 | $14.59 | 1,688,944 | — | — |
| 2005-07-07 | $14.89 | $14.89 | 616,527 | — | — |
| 2005-07-06 | $14.67 | $14.67 | 1,021,276 | — | — |
| 2005-07-05 | $14.70 | $14.70 | 957,407 | — | — |
| 2005-07-01 | $14.47 | $14.47 | 1,150,342 | — | — |
| 2005-06-30 | $14.51 | $14.51 | 992,347 | — | — |
| 2005-06-29 | $14.55 | $14.55 | 911,772 | — | — |
| 2005-06-28 | $14.88 | $14.88 | 1,168,258 | — | — |
| 2005-06-27 | $14.72 | $14.72 | 986,813 | — | — |
| 2005-06-24 | $15.12 | $15.12 | 2,583,912 | — | — |
| 2005-06-23 | $15.14 | $15.14 | 1,376,487 | — | — |
| 2005-06-22 | $14.99 | $14.99 | 728,912 | — | — |
| 2005-06-21 | $14.52 | $14.52 | 662,231 | — | — |
| 2005-06-20 | $14.33 | $14.33 | 627,684 | — | — |
| 2005-06-17 | $14.36 | $14.36 | 1,512,726 | — | — |
| 2005-06-16 | $14.26 | $14.26 | 1,021,380 | — | — |
| 2005-06-15 | $14.21 | $14.21 | 1,516,172 | — | — |
| 2005-06-14 | $14.13 | $14.13 | 779,752 | — | — |
| 2005-06-13 | $14.20 | $14.20 | 1,110,662 | — | — |
| 2005-06-10 | $14.18 | $14.18 | 824,569 | — | — |
| 2005-06-09 | $14.36 | $14.36 | 4,299,730 | — | — |
| 2005-06-08 | $13.88 | $13.88 | 2,769,070 | — | — |
| 2005-06-07 | $14.62 | $14.62 | 1,785,661 | — | — |
| 2005-06-06 | $14.30 | $14.30 | 1,816,637 | — | — |
| 2005-06-03 | $14.04 | $14.04 | 2,174,294 | — | — |
| 2005-06-02 | $13.73 | $13.73 | 1,618,113 | — | — |
| 2005-06-01 | $13.17 | $13.17 | 1,864,958 | — | — |
| 2005-05-31 | $12.78 | $12.78 | 1,548,631 | — | — |
| 2005-05-27 | $12.99 | $12.99 | 1,202,904 | — | — |
| 2005-05-26 | $12.67 | $12.67 | 778,939 | — | — |
| 2005-05-25 | $12.24 | $12.24 | 732,647 | — | — |
| 2005-05-24 | $12.54 | $12.54 | 1,529,941 | — | — |
| 2005-05-23 | $12.64 | $12.64 | 1,283,087 | — | — |
| 2005-05-20 | $12.75 | $12.75 | 1,171,803 | — | — |
| 2005-05-19 | $13.02 | $13.02 | 2,196,780 | — | — |
| 2005-05-18 | $12.65 | $12.65 | 2,076,335 | — | — |
| 2005-05-17 | $12.16 | $12.16 | 1,725,932 | — | — |
| 2005-05-16 | $12.44 | $12.44 | 1,020,753 | — | — |
| 2005-05-13 | $12.55 | $12.55 | 1,267,460 | — | — |
| 2005-05-12 | $12.65 | $12.65 | 2,320,620 | — | — |
| 2005-05-11 | $12.18 | $12.18 | 1,187,147 | — | — |
| 2005-05-10 | $12.29 | $12.29 | 1,663,948 | — | — |
| 2005-05-09 | $12.94 | $12.94 | 1,936,339 | — | — |
| 2005-05-06 | $12.43 | $12.43 | 1,655,068 | — | — |
| 2005-05-05 | $12.40 | $12.40 | 4,126,960 | — | — |
| 2005-05-04 | $12.19 | $12.19 | 5,204,121 | — | — |
| 2005-05-03 | $11.28 | $11.28 | 5,983,146 | — | — |
| 2005-05-02 | $11.22 | $11.22 | 3,208,203 | — | — |
| 2005-04-29 | $11.54 | $11.54 | 4,006,403 | — | — |
| 2005-04-28 | $11.12 | $11.12 | 6,777,740 | — | — |
| 2005-04-27 | $11.72 | $11.72 | 8,378,921 | — | — |
| 2005-04-26 | $12.62 | $12.62 | 4,106,231 | — | — |
| 2005-04-25 | $12.66 | $12.66 | 10,570,506 | — | — |
| 2005-04-22 | $13.91 | $13.91 | 24,229,893 | — | — |
| 2005-04-21 | $17.69 | $17.69 | 2,026,672 | — | — |
| 2005-04-20 | $16.91 | $16.91 | 1,785,000 | — | — |
| 2005-04-19 | $17.19 | $17.19 | 1,904,837 | — | — |
| 2005-04-18 | $17.09 | $17.09 | 1,484,214 | — | — |
| 2005-04-15 | $16.80 | $16.80 | 5,965,756 | — | — |
| 2005-04-14 | $17.90 | $17.90 | 2,566,145 | — | — |
| 2005-04-13 | $18.73 | $18.73 | 1,051,652 | — | — |
| 2005-04-12 | $19.38 | $19.38 | 935,160 | — | — |
| 2005-04-11 | $19.26 | $19.26 | 1,855,898 | — | — |
| 2005-04-08 | $19.36 | $19.36 | 683,473 | — | — |
| 2005-04-07 | $19.55 | $19.55 | 1,378,733 | — | — |
| 2005-04-06 | $19.32 | $19.32 | 2,249,163 | — | — |
| 2005-04-05 | $19.52 | $19.52 | 3,401,294 | — | — |
| 2005-04-04 | $18.57 | $18.57 | 1,446,153 | — | — |
| 2005-04-01 | $18.62 | $18.62 | 2,053,052 | — | — |
| 2005-03-31 | $18.77 | $18.77 | 1,581,630 | — | — |
| 2005-03-30 | $18.89 | $18.89 | 1,493,140 | — | — |
| 2005-03-29 | $18.46 | $18.46 | 2,182,147 | — | — |
| 2005-03-28 | $18.99 | $18.99 | 2,554,635 | — | — |
| 2005-03-24 | $18.55 | $18.55 | 976,832 | — | — |
| 2005-03-23 | $18.62 | $18.62 | 2,099,792 | — | — |
| 2005-03-22 | $18.30 | $18.30 | 1,624,633 | — | — |
| 2005-03-21 | $18.23 | $18.23 | 5,837,128 | — | — |
| 2005-03-18 | $16.52 | $16.52 | 6,100,264 | — | — |
| 2005-03-17 | $17.44 | $17.44 | 990,564 | — | — |
| 2005-03-16 | $17.15 | $17.15 | 2,241,740 | — | — |
| 2005-03-15 | $17.45 | $17.45 | 4,350,867 | — | — |
| 2005-03-14 | $18.52 | $18.52 | 1,225,228 | — | — |
| 2005-03-11 | $18.75 | $18.75 | 2,624,801 | — | — |
| 2005-03-10 | $19.30 | $19.30 | 3,806,011 | — | — |
| 2005-03-09 | $18.79 | $18.79 | 2,074,649 | — | — |
| 2005-03-08 | $19.55 | $19.55 | 6,340,701 | — | — |
| 2005-03-07 | $19.46 | $19.46 | 6,377,746 | — | — |
| 2005-03-04 | $17.86 | $17.86 | 1,446,107 | — | — |
| 2005-03-03 | $17.63 | $17.63 | 1,472,080 | — | — |
| 2005-03-02 | $17.78 | $17.78 | 1,895,087 | — | — |
| 2005-03-01 | $17.63 | $17.63 | 1,294,240 | — | — |
| 2005-02-28 | $17.69 | $17.69 | 1,516,043 | — | — |
| 2005-02-25 | $17.95 | $17.95 | 1,402,554 | — | — |
| 2005-02-24 | $17.33 | $17.33 | 1,530,599 | — | — |
| 2005-02-23 | $17.10 | $17.10 | 2,545,746 | — | — |
| 2005-02-22 | $17.56 | $17.56 | 2,128,457 | — | — |
| 2005-02-18 | $17.80 | $17.80 | 1,451,049 | — | — |
| 2005-02-17 | $17.94 | $17.94 | 1,533,211 | — | — |
| 2005-02-16 | $18.02 | $18.02 | 1,971,563 | — | — |
| 2005-02-15 | $18.02 | $18.02 | 4,379,863 | — | — |
| 2005-02-14 | $18.57 | $18.57 | 6,176,355 | — | — |
| 2005-02-11 | $17.65 | $17.65 | 3,827,908 | — | — |
| 2005-02-10 | $16.75 | $16.75 | 1,968,813 | — | — |
| 2005-02-09 | $16.81 | $16.81 | 8,845,363 | — | — |
| 2005-02-08 | $16.84 | $16.84 | 3,742,591 | — | — |
| 2005-02-07 | $16.51 | $16.51 | 2,022,948 | — | — |
| 2005-02-04 | $16.50 | $16.50 | 1,346,148 | — | — |
| 2005-02-03 | $15.91 | $15.91 | 6,950,550 | — | — |
| 2005-02-02 | $15.97 | $15.97 | 2,088,819 | — | — |
| 2005-02-01 | $16.35 | $16.35 | 1,359,199 | — | — |
| 2005-01-31 | $16.89 | $16.89 | 1,259,936 | — | — |
| 2005-01-28 | $16.46 | $16.46 | 1,371,115 | — | — |
| 2005-01-27 | $16.71 | $16.71 | 2,431,546 | — | — |
| 2005-01-26 | $16.04 | $16.04 | 731,448 | — | — |
| 2005-01-25 | $15.76 | $15.76 | 575,297 | — | — |
| 2005-01-24 | $15.71 | $15.71 | 1,081,279 | — | — |
| 2005-01-21 | $16.37 | $16.37 | 785,306 | — | — |
| 2005-01-20 | $16.57 | $16.57 | 1,058,346 | — | — |
| 2005-01-19 | $16.84 | $16.84 | 2,466,564 | — | — |
| 2005-01-18 | $16.87 | $16.87 | 1,510,744 | — | — |
| 2005-01-14 | $16.64 | $16.64 | 1,502,515 | — | — |
| 2005-01-13 | $16.85 | $16.85 | 2,059,297 | — | — |
| 2005-01-12 | $16.54 | $16.54 | 2,571,417 | — | — |
| 2005-01-11 | $15.67 | $15.67 | 5,140,475 | — | — |
| 2005-01-10 | $14.60 | $14.60 | 1,212,242 | — | — |
| 2005-01-07 | $14.72 | $14.72 | 967,252 | — | — |
| 2005-01-06 | $14.76 | $14.76 | 1,183,327 | — | — |
| 2005-01-05 | $14.79 | $14.79 | 1,373,272 | — | — |
| 2005-01-04 | $15.15 | $15.15 | 1,158,268 | — | — |
| 2005-01-03 | $15.36 | $15.36 | 1,576,163 | — | — |