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
- 2000-07-31 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 | $11.99 | $12.77 | 2,481,841 | — | — |
| 2005-12-29 | $11.96 | $12.74 | 2,105,366 | — | — |
| 2005-12-28 | $12.04 | $12.82 | 2,989,049 | — | — |
| 2005-12-27 | $11.63 | $12.38 | 3,087,098 | — | — |
| 2005-12-23 | $12.06 | $12.85 | 2,386,688 | — | — |
| 2005-12-22 | $12.11 | $12.90 | 2,682,904 | — | — |
| 2005-12-21 | $12.31 | $13.11 | 2,987,808 | — | — |
| 2005-12-20 | $12.30 | $13.10 | 3,700,629 | — | — |
| 2005-12-19 | $12.27 | $13.07 | 2,810,327 | — | — |
| 2005-12-16 | $12.36 | $13.16 | 3,799,919 | — | — |
| 2005-12-15 | $12.71 | $13.54 | 4,299,680 | — | — |
| 2005-12-14 | $13.02 | $13.87 | 7,625,488 | — | — |
| 2005-12-13 | $12.65 | $13.46 | 6,718,224 | — | — |
| 2005-12-12 | $12.29 | $13.08 | 4,046,490 | — | — |
| 2005-12-09 | $12.00 | $12.77 | 3,872,318 | — | — |
| 2005-12-08 | $12.10 | $12.88 | 5,197,842 | — | — |
| 2005-12-07 | $12.00 | $12.77 | 5,550,736 | — | — |
| 2005-12-06 | $11.81 | $12.57 | 4,212,387 | — | — |
| 2005-12-05 | $11.76 | $12.51 | 5,188,741 | — | — |
| 2005-12-02 | $11.58 | $12.32 | 4,534,667 | — | — |
| 2005-12-01 | $11.31 | $12.03 | 5,525,086 | — | — |
| 2005-11-30 | $10.98 | $11.68 | 3,758,962 | — | — |
| 2005-11-29 | $10.92 | $11.61 | 4,808,956 | — | — |
| 2005-11-28 | $11.13 | $11.84 | 5,355,466 | — | — |
| 2005-11-25 | $11.33 | $12.06 | 867,548 | — | — |
| 2005-11-23 | $11.14 | $11.86 | 3,732,071 | — | — |
| 2005-11-22 | $11.37 | $12.09 | 4,379,526 | — | — |
| 2005-11-21 | $11.06 | $11.77 | 4,784,133 | — | — |
| 2005-11-18 | $10.94 | $11.63 | 5,336,021 | — | — |
| 2005-11-17 | $11.25 | $11.97 | 4,737,798 | — | — |
| 2005-11-16 | $11.48 | $12.21 | 4,574,383 | — | — |
| 2005-11-15 | $11.02 | $11.72 | 5,749,730 | — | — |
| 2005-11-14 | $10.97 | $11.67 | 5,333,125 | — | — |
| 2005-11-11 | $11.22 | $11.93 | 5,342,227 | — | — |
| 2005-11-10 | $10.85 | $11.54 | 12,093,961 | — | — |
| 2005-11-09 | $11.56 | $12.30 | 7,877,437 | — | — |
| 2005-11-08 | $11.36 | $12.09 | 4,440,755 | — | — |
| 2005-11-07 | $11.16 | $11.87 | 5,084,072 | — | — |
| 2005-11-04 | $11.36 | $12.09 | 5,780,345 | — | — |
| 2005-11-03 | $11.49 | $12.23 | 6,783,590 | — | — |
| 2005-11-02 | $11.12 | $11.83 | 9,854,553 | — | — |
| 2005-11-01 | $10.21 | $10.86 | 4,816,816 | — | — |
| 2005-10-31 | $9.96 | $10.60 | 4,325,743 | — | — |
| 2005-10-28 | $10.04 | $10.68 | 4,274,443 | — | — |
| 2005-10-27 | $9.77 | $10.40 | 5,779,104 | — | — |
| 2005-10-26 | $10.01 | $10.65 | 8,039,197 | — | — |
| 2005-10-25 | $10.07 | $10.71 | 5,563,148 | — | — |
| 2005-10-24 | $9.41 | $10.01 | 6,879,157 | — | — |
| 2005-10-21 | $9.16 | $9.74 | 9,241,850 | — | — |
| 2005-10-20 | $9.13 | $9.71 | 8,684,170 | — | — |
| 2005-10-19 | $9.50 | $10.11 | 10,707,208 | — | — |
| 2005-10-18 | $9.16 | $9.74 | 10,306,737 | — | — |
| 2005-10-17 | $9.54 | $10.15 | 9,356,034 | — | — |
| 2005-10-14 | $9.45 | $10.06 | 13,532,428 | — | — |
| 2005-10-13 | $9.23 | $9.82 | 14,211,325 | — | — |
| 2005-10-12 | $9.67 | $10.29 | 9,178,966 | — | — |
| 2005-10-11 | $9.94 | $10.58 | 10,072,164 | — | — |
| 2005-10-10 | $9.47 | $10.07 | 5,098,966 | — | — |
| 2005-10-07 | $9.60 | $10.21 | 7,235,360 | — | — |
| 2005-10-06 | $9.26 | $9.85 | 11,934,269 | — | — |
| 2005-10-05 | $10.01 | $10.65 | 9,678,727 | — | — |
| 2005-10-04 | $10.34 | $11.00 | 4,751,450 | — | — |
| 2005-10-03 | $10.87 | $11.57 | 3,209,970 | — | — |
| 2005-09-30 | $10.92 | $11.62 | 4,979,404 | — | — |
| 2005-09-29 | $10.99 | $11.69 | 5,391,458 | — | — |
| 2005-09-28 | $11.15 | $11.86 | 5,104,344 | — | — |
| 2005-09-27 | $10.92 | $11.61 | 3,687,804 | — | — |
| 2005-09-26 | $11.03 | $11.73 | 5,741,456 | — | — |
| 2005-09-23 | $10.64 | $11.32 | 7,464,969 | — | — |
| 2005-09-22 | $10.92 | $11.62 | 8,622,941 | — | — |
| 2005-09-21 | $11.43 | $12.16 | 8,420,637 | — | — |
| 2005-09-20 | $11.34 | $12.07 | 4,729,937 | — | — |
| 2005-09-19 | $11.50 | $12.24 | 7,461,659 | — | — |
| 2005-09-16 | $11.12 | $11.83 | 3,088,753 | — | — |
| 2005-09-15 | $11.20 | $11.92 | 2,963,813 | — | — |
| 2005-09-14 | $11.25 | $11.97 | 5,070,834 | — | — |
| 2005-09-13 | $11.00 | $11.69 | 4,418,001 | — | — |
| 2005-09-12 | $11.23 | $11.93 | 5,968,169 | — | — |
| 2005-09-09 | $11.67 | $12.41 | 6,517,161 | — | — |
| 2005-09-08 | $11.42 | $12.14 | 6,656,167 | — | — |
| 2005-09-07 | $11.55 | $12.28 | 5,160,195 | — | — |
| 2005-09-06 | $11.86 | $12.60 | 5,238,386 | — | — |
| 2005-09-02 | $12.01 | $12.76 | 7,098,836 | — | — |
| 2005-09-01 | $12.26 | $13.03 | 7,432,286 | — | — |
| 2005-08-31 | $11.91 | $12.66 | 8,945,634 | — | — |
| 2005-08-30 | $11.44 | $12.16 | 4,930,586 | — | — |
| 2005-08-29 | $11.01 | $11.71 | 6,062,495 | — | — |
| 2005-08-26 | $10.70 | $11.37 | 3,624,920 | — | — |
| 2005-08-25 | $11.03 | $11.72 | 4,064,693 | — | — |
| 2005-08-24 | $11.19 | $11.89 | 5,919,765 | — | — |
| 2005-08-23 | $10.84 | $11.52 | 2,656,427 | — | — |
| 2005-08-22 | $10.89 | $11.57 | 5,167,642 | — | — |
| 2005-08-19 | $10.66 | $11.33 | 5,091,519 | — | — |
| 2005-08-18 | $10.20 | $10.84 | 10,060,167 | — | — |
| 2005-08-17 | $10.42 | $11.08 | 9,470,217 | — | — |
| 2005-08-16 | $11.06 | $11.75 | 7,507,167 | — | — |
| 2005-08-15 | $11.29 | $12.00 | 4,875,977 | — | — |
| 2005-08-12 | $11.72 | $12.46 | 4,798,613 | — | — |
| 2005-08-11 | $11.69 | $12.42 | 4,094,894 | — | — |
| 2005-08-10 | $11.63 | $12.36 | 6,193,227 | — | — |
| 2005-08-09 | $11.59 | $12.32 | 7,104,214 | — | — |
| 2005-08-08 | $11.53 | $12.26 | 7,791,799 | — | — |
| 2005-08-05 | $11.08 | $11.78 | 5,296,719 | — | — |
| 2005-08-04 | $10.99 | $11.68 | 8,496,760 | — | — |
| 2005-08-03 | $10.64 | $11.31 | 10,830,493 | — | — |
| 2005-08-02 | $10.87 | $11.55 | 9,793,324 | — | — |
| 2005-08-01 | $10.37 | $11.02 | 2,765,232 | — | — |
| 2005-07-29 | $10.05 | $10.68 | 3,458,609 | — | — |
| 2005-07-28 | $9.82 | $10.44 | 3,133,847 | — | — |
| 2005-07-27 | $9.77 | $10.38 | 2,757,786 | — | — |
| 2005-07-26 | $9.56 | $10.15 | 2,641,947 | — | — |
| 2005-07-25 | $9.70 | $10.31 | 6,788,141 | — | — |
| 2005-07-22 | $9.74 | $10.35 | 3,837,567 | — | — |
| 2005-07-21 | $9.54 | $10.13 | 2,420,613 | — | — |
| 2005-07-20 | $9.59 | $10.19 | 3,718,005 | — | — |
| 2005-07-19 | $9.73 | $10.34 | 5,598,727 | — | — |
| 2005-07-18 | $9.58 | $10.18 | 6,289,207 | — | — |
| 2005-07-15 | $9.62 | $10.22 | 3,984,020 | — | — |
| 2005-07-14 | $9.74 | $10.35 | 5,634,719 | — | — |
| 2005-07-13 | $9.97 | $10.59 | 4,734,074 | — | — |
| 2005-07-12 | $9.92 | $10.54 | 5,330,229 | — | — |
| 2005-07-11 | $9.54 | $10.14 | 10,631,499 | — | — |
| 2005-07-08 | $9.57 | $10.17 | 9,864,482 | — | — |
| 2005-07-07 | $9.51 | $10.11 | 2,801,225 | — | — |
| 2005-07-06 | $9.41 | $9.99 | 6,310,306 | — | — |
| 2005-07-05 | $9.20 | $9.78 | 5,024,085 | — | — |
| 2005-07-01 | $9.27 | $9.86 | 3,754,411 | — | — |
| 2005-06-30 | $8.79 | $9.34 | 6,032,708 | — | — |
| 2005-06-29 | $8.82 | $9.38 | 5,707,532 | — | — |
| 2005-06-28 | $8.95 | $9.51 | 5,040,219 | — | — |
| 2005-06-27 | $9.05 | $9.61 | 8,068,157 | — | — |
| 2005-06-24 | $8.91 | $9.47 | 2,766,060 | — | — |
| 2005-06-23 | $8.84 | $9.39 | 3,494,602 | — | — |
| 2005-06-22 | $8.64 | $9.18 | 6,455,932 | — | — |
| 2005-06-21 | $8.69 | $9.24 | 4,499,088 | — | — |
| 2005-06-20 | $8.99 | $9.56 | 6,278,451 | — | — |
| 2005-06-17 | $8.90 | $9.46 | 16,799,489 | — | — |
| 2005-06-16 | $8.80 | $9.35 | 7,128,210 | — | — |
| 2005-06-15 | $8.40 | $8.93 | 5,310,371 | — | — |
| 2005-06-14 | $8.14 | $8.64 | 5,029,049 | — | — |
| 2005-06-13 | $7.87 | $8.35 | 3,694,837 | — | — |
| 2005-06-10 | $7.78 | $8.26 | 2,957,193 | — | — |
| 2005-06-09 | $7.67 | $8.14 | 4,233,486 | — | — |
| 2005-06-08 | $7.34 | $7.79 | 2,686,214 | — | — |
| 2005-06-07 | $7.38 | $7.83 | 2,813,636 | — | — |
| 2005-06-06 | $7.39 | $7.85 | 3,062,275 | — | — |
| 2005-06-03 | $7.35 | $7.80 | 1,999,043 | — | — |
| 2005-06-02 | $7.19 | $7.63 | 3,338,220 | — | — |
| 2005-06-01 | $7.24 | $7.68 | 3,806,125 | — | — |
| 2005-05-31 | $7.05 | $7.48 | 2,999,392 | — | — |
| 2005-05-27 | $7.13 | $7.56 | 6,022,779 | — | — |
| 2005-05-26 | $6.76 | $7.17 | 2,790,055 | — | — |
| 2005-05-25 | $6.69 | $7.10 | 4,492,054 | — | — |
| 2005-05-24 | $6.64 | $7.04 | 4,596,309 | — | — |
| 2005-05-23 | $6.57 | $6.97 | 2,437,575 | — | — |
| 2005-05-20 | $6.41 | $6.80 | 2,248,923 | — | — |
| 2005-05-19 | $6.53 | $6.92 | 2,061,927 | — | — |
| 2005-05-18 | $6.46 | $6.85 | 6,664,855 | — | — |
| 2005-05-17 | $6.40 | $6.79 | 2,808,258 | — | — |
| 2005-05-16 | $6.26 | $6.64 | 4,923,967 | — | — |
| 2005-05-13 | $6.36 | $6.75 | 3,282,369 | — | — |
| 2005-05-12 | $6.46 | $6.86 | 4,085,792 | — | — |
| 2005-05-11 | $6.69 | $7.09 | 3,734,967 | — | — |
| 2005-05-10 | $6.83 | $7.25 | 3,994,776 | — | — |
| 2005-05-09 | $6.85 | $7.27 | 4,177,636 | — | — |
| 2005-05-06 | $6.81 | $7.23 | 6,260,248 | — | — |
| 2005-05-05 | $6.55 | $6.95 | 4,739,453 | — | — |
| 2005-05-04 | $6.35 | $6.73 | 4,148,676 | — | — |
| 2005-05-03 | $6.19 | $6.57 | 2,857,076 | — | — |
| 2005-05-02 | $6.30 | $6.68 | 3,132,606 | — | — |
| 2005-04-29 | $5.99 | $6.35 | 3,250,927 | — | — |
| 2005-04-28 | $6.07 | $6.44 | 4,291,819 | — | — |
| 2005-04-27 | $6.24 | $6.62 | 2,752,821 | — | — |
| 2005-04-26 | $6.49 | $6.89 | 3,643,123 | — | — |
| 2005-04-25 | $6.48 | $6.87 | 5,209,426 | — | — |
| 2005-04-22 | $6.49 | $6.89 | 2,654,358 | — | — |
| 2005-04-21 | $6.52 | $6.92 | 3,425,512 | — | — |
| 2005-04-20 | $6.30 | $6.69 | 3,818,536 | — | — |
| 2005-04-19 | $6.35 | $6.74 | 2,872,797 | — | — |
| 2005-04-18 | $6.17 | $6.54 | 5,885,427 | — | — |
| 2005-04-15 | $6.04 | $6.41 | 7,343,338 | — | — |
| 2005-04-14 | $6.29 | $6.67 | 4,914,038 | — | — |
| 2005-04-13 | $6.41 | $6.80 | 3,596,788 | — | — |
| 2005-04-12 | $6.65 | $7.06 | 4,856,119 | — | — |
| 2005-04-11 | $6.75 | $7.17 | 3,270,785 | — | — |
| 2005-04-08 | $6.74 | $7.15 | 3,045,727 | — | — |
| 2005-04-07 | $6.83 | $7.25 | 8,864,961 | — | — |
| 2005-04-06 | $6.96 | $7.39 | 3,777,992 | — | — |
| 2005-04-05 | $6.81 | $7.23 | 3,463,573 | — | — |
| 2005-04-04 | $6.96 | $7.38 | 4,253,758 | — | — |
| 2005-04-01 | $6.94 | $7.36 | 5,307,889 | — | — |
| 2005-03-31 | $6.87 | $7.29 | 4,765,930 | — | — |
| 2005-03-30 | $6.55 | $6.95 | 4,537,563 | — | — |
| 2005-03-29 | $6.47 | $6.86 | 5,043,943 | — | — |
| 2005-03-28 | $6.48 | $6.88 | 6,505,163 | — | — |
| 2005-03-24 | $6.69 | $7.10 | 3,849,978 | — | — |
| 2005-03-23 | $6.66 | $7.07 | 4,336,500 | — | — |
| 2005-03-22 | $6.92 | $7.34 | 3,695,251 | — | — |
| 2005-03-21 | $7.09 | $7.52 | 2,484,737 | — | — |
| 2005-03-18 | $7.16 | $7.60 | 2,740,410 | — | — |
| 2005-03-17 | $7.19 | $7.63 | 3,902,933 | — | — |
| 2005-03-16 | $7.01 | $7.44 | 3,640,641 | — | — |
| 2005-03-15 | $6.96 | $7.37 | 2,870,314 | — | — |
| 2005-03-14 | $6.94 | $7.35 | 3,086,271 | — | — |
| 2005-03-11 | $6.88 | $7.28 | 4,461,440 | — | — |
| 2005-03-10 | $6.73 | $7.13 | 5,929,280 | — | — |
| 2005-03-09 | $6.99 | $7.40 | 4,684,843 | — | — |
| 2005-03-08 | $7.13 | $7.56 | 3,084,616 | — | — |
| 2005-03-07 | $7.21 | $7.64 | 2,981,188 | — | — |
| 2005-03-04 | $7.29 | $7.72 | 6,142,754 | — | — |
| 2005-03-03 | $7.10 | $7.51 | 4,416,759 | — | — |
| 2005-03-02 | $6.86 | $7.27 | 3,757,307 | — | — |
| 2005-03-01 | $6.72 | $7.12 | 5,281,412 | — | — |
| 2005-02-28 | $6.88 | $7.28 | 9,492,971 | — | — |
| 2005-02-25 | $7.06 | $7.48 | 5,294,650 | — | — |
| 2005-02-24 | $6.78 | $7.18 | 3,514,873 | — | — |
| 2005-02-23 | $6.72 | $7.12 | 5,322,783 | — | — |
| 2005-02-22 | $6.78 | $7.18 | 6,144,409 | — | — |
| 2005-02-18 | $6.63 | $7.03 | 3,569,483 | — | — |
| 2005-02-17 | $6.43 | $6.81 | 3,934,374 | — | — |
| 2005-02-16 | $6.59 | $6.98 | 5,091,105 | — | — |
| 2005-02-15 | $6.41 | $6.79 | 5,005,881 | — | — |
| 2005-02-14 | $6.35 | $6.73 | 4,676,569 | — | — |
| 2005-02-11 | $6.21 | $6.57 | 6,851,024 | — | — |
| 2005-02-10 | $6.13 | $6.50 | 5,766,279 | — | — |
| 2005-02-09 | $5.77 | $6.11 | 3,384,969 | — | — |
| 2005-02-08 | $5.73 | $6.06 | 2,436,747 | — | — |
| 2005-02-07 | $5.63 | $5.96 | 3,830,947 | — | — |
| 2005-02-04 | $5.64 | $5.98 | 2,620,434 | — | — |
| 2005-02-03 | $5.56 | $5.88 | 3,130,124 | — | — |
| 2005-02-02 | $5.59 | $5.92 | 4,316,642 | — | — |
| 2005-02-01 | $5.54 | $5.87 | 6,001,266 | — | — |
| 2005-01-31 | $5.31 | $5.62 | 2,254,715 | — | — |
| 2005-01-28 | $5.28 | $5.59 | 4,196,666 | — | — |
| 2005-01-27 | $5.41 | $5.73 | 3,653,880 | — | — |
| 2005-01-26 | $5.29 | $5.60 | 2,352,351 | — | — |
| 2005-01-25 | $5.23 | $5.54 | 2,445,021 | — | — |
| 2005-01-24 | $5.18 | $5.49 | 2,650,221 | — | — |
| 2005-01-21 | $5.20 | $5.51 | 1,742,543 | — | — |
| 2005-01-20 | $5.11 | $5.41 | 2,648,566 | — | — |
| 2005-01-19 | $5.20 | $5.51 | 3,579,412 | — | — |
| 2005-01-18 | $5.30 | $5.61 | 3,997,258 | — | — |
| 2005-01-14 | $5.25 | $5.56 | 3,919,481 | — | — |
| 2005-01-13 | $5.22 | $5.53 | 2,622,089 | — | — |
| 2005-01-12 | $5.22 | $5.53 | 3,718,418 | — | — |
| 2005-01-11 | $4.91 | $5.20 | 1,494,318 | — | — |
| 2005-01-10 | $4.92 | $5.21 | 2,656,013 | — | — |
| 2005-01-07 | $4.85 | $5.13 | 1,678,005 | — | — |
| 2005-01-06 | $4.88 | $5.17 | 4,199,148 | — | — |
| 2005-01-05 | $4.81 | $5.10 | 3,636,504 | — | — |
| 2005-01-04 | $4.93 | $5.23 | 3,352,699 | — | — |
| 2005-01-03 | $4.91 | $5.20 | 4,703,046 | — | — |