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
- 2000-02-18 to 2026-09-02
- 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 | $14.25 | $73.63 | 81,700 | — | — |
| 2005-12-29 | $14.20 | $73.37 | 31,460 | — | — |
| 2005-12-28 | $14.45 | $74.66 | 65,960 | — | — |
| 2005-12-27 | $14.40 | $74.40 | 124,720 | — | — |
| 2005-12-23 | $14.95 | $77.24 | 109,280 | — | — |
| 2005-12-22 | $14.95 | $77.24 | 181,800 | — | — |
| 2005-12-21 | $14.10 | $72.85 | 87,040 | — | — |
| 2005-12-20 | $14.25 | $73.63 | 408,020 | — | — |
| 2005-12-19 | $14.65 | $75.69 | 741,980 | — | — |
| 2005-12-16 | $12.70 | $65.62 | 44,580 | — | — |
| 2005-12-15 | $12.80 | $66.13 | 80,480 | — | — |
| 2005-12-14 | $13.00 | $67.17 | 67,400 | — | — |
| 2005-12-13 | $13.45 | $69.49 | 34,700 | — | — |
| 2005-12-12 | $13.45 | $69.49 | 48,620 | — | — |
| 2005-12-09 | $13.45 | $69.49 | 74,460 | — | — |
| 2005-12-08 | $13.45 | $69.49 | 68,400 | — | — |
| 2005-12-07 | $13.80 | $71.30 | 104,160 | — | — |
| 2005-12-06 | $13.50 | $69.75 | 305,900 | — | — |
| 2005-12-05 | $13.45 | $69.49 | 558,800 | — | — |
| 2005-12-02 | $12.55 | $64.84 | 86,360 | — | — |
| 2005-12-01 | $12.55 | $64.84 | 63,020 | — | — |
| 2005-11-30 | $12.15 | $62.78 | 26,620 | — | — |
| 2005-11-29 | $12.05 | $62.26 | 63,160 | — | — |
| 2005-11-28 | $12.60 | $65.10 | 147,140 | — | — |
| 2005-11-25 | $12.15 | $62.78 | 44,000 | — | — |
| 2005-11-23 | $11.80 | $60.97 | 91,800 | — | — |
| 2005-11-22 | $12.30 | $63.55 | 72,640 | — | — |
| 2005-11-21 | $12.45 | $64.33 | 195,760 | — | — |
| 2005-11-18 | $12.00 | $62.00 | 152,920 | — | — |
| 2005-11-17 | $11.85 | $61.23 | 1,325,360 | — | — |
| 2005-11-16 | $10.60 | $54.77 | 80,980 | — | — |
| 2005-11-15 | $10.80 | $55.80 | 75,140 | — | — |
| 2005-11-14 | $11.30 | $58.38 | 56,180 | — | — |
| 2005-11-11 | $11.20 | $57.87 | 70,280 | — | — |
| 2005-11-10 | $11.15 | $57.61 | 63,140 | — | — |
| 2005-11-09 | $10.95 | $56.58 | 109,060 | — | — |
| 2005-11-08 | $11.00 | $56.83 | 145,880 | — | — |
| 2005-11-07 | $10.60 | $54.77 | 102,120 | — | — |
| 2005-11-04 | $10.20 | $52.70 | 43,020 | — | — |
| 2005-11-03 | $9.95 | $51.41 | 95,080 | — | — |
| 2005-11-02 | $10.05 | $51.93 | 192,520 | — | — |
| 2005-11-01 | $9.05 | $46.76 | 14,560 | — | — |
| 2005-10-31 | $9.05 | $46.76 | 20,800 | — | — |
| 2005-10-28 | $8.85 | $45.73 | 9,360 | — | — |
| 2005-10-27 | $8.80 | $45.47 | 32,420 | — | — |
| 2005-10-26 | $8.85 | $45.73 | 13,820 | — | — |
| 2005-10-25 | $9.00 | $46.50 | 6,700 | — | — |
| 2005-10-24 | $9.10 | $47.02 | 7,480 | — | — |
| 2005-10-21 | $9.00 | $46.50 | 13,000 | — | — |
| 2005-10-20 | $8.85 | $45.73 | 11,080 | — | — |
| 2005-10-19 | $9.00 | $46.50 | 14,460 | — | — |
| 2005-10-18 | $9.00 | $46.50 | 14,860 | — | — |
| 2005-10-17 | $9.30 | $48.05 | 9,440 | — | — |
| 2005-10-14 | $9.30 | $48.05 | 14,720 | — | — |
| 2005-10-13 | $9.10 | $47.02 | 45,140 | — | — |
| 2005-10-12 | $9.40 | $48.57 | 58,020 | — | — |
| 2005-10-11 | $9.50 | $49.08 | 38,500 | — | — |
| 2005-10-10 | $9.45 | $48.83 | 34,640 | — | — |
| 2005-10-07 | $8.90 | $45.98 | 18,320 | — | — |
| 2005-10-06 | $8.80 | $45.47 | 35,700 | — | — |
| 2005-10-05 | $9.10 | $47.02 | 32,660 | — | — |
| 2005-10-04 | $9.35 | $48.31 | 77,740 | — | — |
| 2005-10-03 | $9.50 | $49.08 | 52,400 | — | — |
| 2005-09-30 | $9.10 | $47.02 | 32,720 | — | — |
| 2005-09-29 | $9.00 | $46.50 | 97,600 | — | — |
| 2005-09-28 | $8.90 | $45.98 | 10,280 | — | — |
| 2005-09-27 | $8.90 | $45.98 | 76,740 | — | — |
| 2005-09-26 | $8.40 | $43.40 | 131,320 | — | — |
| 2005-09-23 | $8.55 | $44.18 | 90,800 | — | — |
| 2005-09-22 | $8.75 | $45.21 | 77,200 | — | — |
| 2005-09-21 | $9.05 | $46.76 | 98,000 | — | — |
| 2005-09-20 | $9.45 | $48.83 | 32,700 | — | — |
| 2005-09-19 | $9.45 | $48.83 | 36,160 | — | — |
| 2005-09-16 | $9.45 | $48.83 | 21,640 | — | — |
| 2005-09-15 | $9.45 | $48.83 | 29,600 | — | — |
| 2005-09-14 | $9.45 | $48.83 | 85,100 | — | — |
| 2005-09-13 | $9.45 | $48.83 | 126,860 | — | — |
| 2005-09-12 | $9.50 | $49.08 | 96,500 | — | — |
| 2005-09-09 | $9.50 | $49.08 | 193,440 | — | — |
| 2005-09-08 | $10.15 | $52.44 | 277,220 | — | — |
| 2005-09-07 | $10.20 | $52.70 | 132,280 | — | — |
| 2005-09-06 | $10.25 | $52.96 | 101,700 | — | — |
| 2005-09-02 | $10.15 | $52.44 | 27,400 | — | — |
| 2005-09-01 | $10.20 | $52.70 | 75,620 | — | — |
| 2005-08-31 | $10.25 | $52.96 | 80,100 | — | — |
| 2005-08-30 | $10.50 | $54.25 | 33,080 | — | — |
| 2005-08-29 | $10.50 | $54.25 | 45,600 | — | — |
| 2005-08-26 | $10.60 | $54.77 | 68,340 | — | — |
| 2005-08-25 | $10.55 | $54.51 | 74,900 | — | — |
| 2005-08-24 | $10.30 | $53.22 | 45,860 | — | — |
| 2005-08-23 | $10.15 | $52.44 | 57,900 | — | — |
| 2005-08-22 | $10.15 | $52.44 | 37,800 | — | — |
| 2005-08-19 | $10.25 | $52.96 | 44,920 | — | — |
| 2005-08-18 | $10.10 | $52.18 | 37,080 | — | — |
| 2005-08-17 | $10.25 | $52.96 | 73,100 | — | — |
| 2005-08-16 | $10.00 | $51.67 | 70,700 | — | — |
| 2005-08-15 | $10.05 | $51.93 | 66,540 | — | — |
| 2005-08-12 | $10.20 | $52.70 | 61,840 | — | — |
| 2005-08-11 | $10.45 | $53.99 | 85,020 | — | — |
| 2005-08-10 | $10.50 | $54.25 | 158,200 | — | — |
| 2005-08-09 | $10.75 | $55.54 | 280,240 | — | — |
| 2005-08-08 | $9.90 | $51.15 | 129,920 | — | — |
| 2005-08-05 | $9.75 | $50.38 | 335,300 | — | — |
| 2005-08-04 | $9.55 | $49.34 | 71,260 | — | — |
| 2005-08-03 | $9.60 | $49.60 | 121,380 | — | — |
| 2005-08-02 | $9.50 | $49.08 | 119,780 | — | — |
| 2005-08-01 | $9.70 | $50.12 | 128,340 | — | — |
| 2005-07-29 | $9.80 | $50.63 | 130,720 | — | — |
| 2005-07-28 | $9.90 | $51.15 | 261,400 | — | — |
| 2005-07-27 | $9.40 | $48.57 | 176,220 | — | — |
| 2005-07-26 | $9.45 | $48.83 | 160,760 | — | — |
| 2005-07-25 | $9.30 | $48.05 | 469,260 | — | — |
| 2005-07-22 | $10.25 | $52.96 | 124,180 | — | — |
| 2005-07-21 | $10.10 | $52.18 | 450,960 | — | — |
| 2005-07-20 | $10.60 | $54.77 | 751,500 | — | — |
| 2005-07-19 | $13.30 | $68.72 | 450,700 | — | — |
| 2005-07-18 | $12.25 | $63.29 | 290,620 | — | — |
| 2005-07-15 | $12.00 | $62.00 | 211,260 | — | — |
| 2005-07-14 | $12.25 | $63.29 | 198,280 | — | — |
| 2005-07-13 | $12.55 | $64.84 | 81,120 | — | — |
| 2005-07-12 | $12.60 | $65.10 | 224,160 | — | — |
| 2005-07-11 | $12.60 | $65.10 | 677,020 | — | — |
| 2005-07-08 | $13.00 | $67.17 | 933,780 | — | — |
| 2005-07-07 | $11.65 | $60.19 | 249,380 | — | — |
| 2005-07-06 | $11.85 | $61.23 | 176,040 | — | — |
| 2005-07-05 | $12.10 | $62.52 | 324,620 | — | — |
| 2005-07-01 | $11.50 | $59.42 | 397,960 | — | — |
| 2005-06-30 | $10.70 | $55.28 | 119,760 | — | — |
| 2005-06-29 | $10.65 | $55.03 | 108,340 | — | — |
| 2005-06-28 | $10.95 | $56.58 | 204,680 | — | — |
| 2005-06-27 | $11.10 | $57.35 | 215,720 | — | — |
| 2005-06-24 | $10.45 | $53.99 | 152,520 | — | — |
| 2005-06-23 | $10.60 | $54.77 | 195,220 | — | — |
| 2005-06-22 | $10.80 | $55.80 | 156,740 | — | — |
| 2005-06-21 | $11.00 | $56.83 | 223,540 | — | — |
| 2005-06-20 | $11.65 | $60.19 | 140,460 | — | — |
| 2005-06-17 | $11.85 | $61.23 | 732,620 | — | — |
| 2005-06-16 | $12.40 | $64.07 | 1,147,020 | — | — |
| 2005-06-15 | $10.70 | $55.28 | 269,800 | — | — |
| 2005-06-14 | $10.40 | $53.73 | 718,740 | — | — |
| 2005-06-13 | $11.20 | $57.87 | 1,284,100 | — | — |
| 2005-06-10 | $9.60 | $49.60 | 383,260 | — | — |
| 2005-06-09 | $8.90 | $45.98 | 292,360 | — | — |
| 2005-06-08 | $8.70 | $44.95 | 1,170,820 | — | — |
| 2005-06-07 | $8.25 | $42.63 | 103,200 | — | — |
| 2005-06-06 | $8.60 | $44.43 | 76,860 | — | — |
| 2005-06-03 | $8.60 | $44.43 | 284,360 | — | — |
| 2005-06-02 | $8.50 | $43.92 | 145,060 | — | — |
| 2005-06-01 | $8.35 | $43.14 | 248,060 | — | — |
| 2005-05-31 | $7.75 | $40.04 | 38,820 | — | — |
| 2005-05-27 | $7.80 | $40.30 | 164,080 | — | — |
| 2005-05-26 | $7.45 | $38.49 | 37,400 | — | — |
| 2005-05-25 | $7.30 | $37.72 | 20,160 | — | — |
| 2005-05-24 | $7.35 | $37.98 | 34,260 | — | — |
| 2005-05-23 | $7.20 | $37.20 | 22,560 | — | — |
| 2005-05-20 | $7.30 | $37.72 | 25,020 | — | — |
| 2005-05-19 | $7.25 | $37.46 | 23,720 | — | — |
| 2005-05-18 | $7.35 | $37.98 | 42,880 | — | — |
| 2005-05-17 | $7.30 | $37.72 | 33,620 | — | — |
| 2005-05-16 | $7.40 | $38.23 | 25,140 | — | — |
| 2005-05-13 | $7.50 | $38.75 | 20,860 | — | — |
| 2005-05-12 | $7.40 | $38.23 | 21,400 | — | — |
| 2005-05-11 | $7.35 | $37.98 | 34,380 | — | — |
| 2005-05-10 | $7.35 | $37.98 | 133,260 | — | — |
| 2005-05-09 | $7.55 | $39.01 | 54,220 | — | — |
| 2005-05-06 | $7.00 | $36.17 | 18,960 | — | — |
| 2005-05-05 | $7.05 | $36.43 | 11,560 | — | — |
| 2005-05-04 | $7.15 | $36.94 | 32,800 | — | — |
| 2005-05-03 | $6.90 | $35.65 | 10,600 | — | — |
| 2005-05-02 | $6.90 | $35.65 | 34,540 | — | — |
| 2005-04-29 | $7.15 | $36.94 | 19,500 | — | — |
| 2005-04-28 | $6.95 | $35.91 | 22,440 | — | — |
| 2005-04-27 | $7.15 | $36.94 | 49,600 | — | — |
| 2005-04-26 | $7.05 | $36.43 | 32,880 | — | — |
| 2005-04-25 | $7.25 | $37.46 | 34,420 | — | — |
| 2005-04-22 | $7.35 | $37.98 | 39,980 | — | — |
| 2005-04-21 | $7.35 | $37.98 | 47,360 | — | — |
| 2005-04-20 | $7.35 | $37.98 | 55,320 | — | — |
| 2005-04-19 | $7.45 | $38.49 | 27,200 | — | — |
| 2005-04-18 | $7.10 | $36.68 | 22,700 | — | — |
| 2005-04-15 | $7.35 | $37.98 | 60,600 | — | — |
| 2005-04-14 | $7.65 | $39.53 | 115,280 | — | — |
| 2005-04-13 | $8.00 | $41.33 | 393,160 | — | — |
| 2005-04-12 | $7.60 | $39.27 | 48,040 | — | — |
| 2005-04-11 | $7.65 | $39.53 | 89,360 | — | — |
| 2005-04-08 | $6.95 | $35.91 | 15,320 | — | — |
| 2005-04-07 | $7.20 | $37.20 | 24,040 | — | — |
| 2005-04-06 | $7.05 | $36.43 | 17,940 | — | — |
| 2005-04-05 | $7.05 | $36.43 | 21,180 | — | — |
| 2005-04-04 | $7.35 | $37.98 | 23,300 | — | — |
| 2005-04-01 | $7.20 | $37.20 | 46,800 | — | — |
| 2005-03-31 | $7.75 | $40.04 | 62,260 | — | — |
| 2005-03-30 | $6.90 | $35.65 | 44,460 | — | — |
| 2005-03-29 | $6.50 | $33.58 | 22,920 | — | — |
| 2005-03-28 | $6.75 | $34.88 | 45,780 | — | — |
| 2005-03-24 | $6.80 | $35.13 | 61,880 | — | — |
| 2005-03-23 | $6.95 | $35.91 | 35,400 | — | — |
| 2005-03-22 | $7.25 | $37.46 | 15,720 | — | — |
| 2005-03-21 | $7.15 | $36.94 | 22,840 | — | — |
| 2005-03-18 | $7.15 | $36.94 | 39,880 | — | — |
| 2005-03-17 | $7.10 | $36.68 | 61,280 | — | — |
| 2005-03-16 | $7.40 | $38.23 | 27,440 | — | — |
| 2005-03-15 | $7.60 | $39.27 | 27,040 | — | — |
| 2005-03-14 | $7.70 | $39.78 | 22,620 | — | — |
| 2005-03-11 | $7.55 | $39.01 | 14,320 | — | — |
| 2005-03-10 | $7.60 | $39.27 | 28,300 | — | — |
| 2005-03-09 | $7.65 | $39.53 | 19,160 | — | — |
| 2005-03-08 | $7.75 | $40.04 | 36,100 | — | — |
| 2005-03-07 | $8.05 | $41.59 | 78,260 | — | — |
| 2005-03-04 | $8.25 | $42.63 | 74,240 | — | — |
| 2005-03-03 | $8.50 | $43.92 | 182,740 | — | — |
| 2005-03-02 | $8.25 | $42.63 | 143,280 | — | — |
| 2005-03-01 | $7.65 | $39.53 | 15,960 | — | — |
| 2005-02-28 | $7.65 | $39.53 | 33,660 | — | — |
| 2005-02-25 | $7.70 | $39.78 | 29,460 | — | — |
| 2005-02-24 | $7.70 | $39.78 | 21,840 | — | — |
| 2005-02-23 | $7.65 | $39.53 | 34,560 | — | — |
| 2005-02-22 | $7.70 | $39.78 | 45,780 | — | — |
| 2005-02-18 | $7.55 | $39.01 | 16,820 | — | — |
| 2005-02-17 | $7.45 | $38.49 | 26,340 | — | — |
| 2005-02-16 | $7.50 | $38.75 | 31,100 | — | — |
| 2005-02-15 | $7.65 | $39.53 | 37,420 | — | — |
| 2005-02-14 | $7.50 | $38.75 | 22,420 | — | — |
| 2005-02-11 | $7.55 | $39.01 | 26,100 | — | — |
| 2005-02-10 | $7.55 | $39.01 | 33,460 | — | — |
| 2005-02-09 | $7.70 | $39.78 | 41,540 | — | — |
| 2005-02-08 | $7.70 | $39.78 | 48,000 | — | — |
| 2005-02-07 | $7.80 | $40.30 | 41,240 | — | — |
| 2005-02-04 | $8.15 | $42.11 | 30,700 | — | — |
| 2005-02-03 | $8.25 | $42.63 | 40,320 | — | — |
| 2005-02-02 | $8.25 | $42.63 | 65,380 | — | — |
| 2005-02-01 | $7.80 | $40.30 | 37,600 | — | — |
| 2005-01-31 | $7.65 | $39.53 | 24,220 | — | — |
| 2005-01-28 | $7.75 | $40.04 | 38,260 | — | — |
| 2005-01-27 | $7.65 | $39.53 | 75,100 | — | — |
| 2005-01-26 | $7.15 | $36.94 | 32,000 | — | — |
| 2005-01-25 | $7.15 | $36.94 | 46,380 | — | — |
| 2005-01-24 | $6.95 | $35.91 | 87,760 | — | — |
| 2005-01-21 | $7.40 | $38.23 | 118,140 | — | — |
| 2005-01-20 | $7.35 | $37.98 | 55,800 | — | — |
| 2005-01-19 | $7.75 | $40.04 | 16,640 | — | — |
| 2005-01-18 | $8.20 | $42.37 | 67,320 | — | — |
| 2005-01-14 | $8.40 | $43.40 | 49,240 | — | — |
| 2005-01-13 | $8.15 | $42.11 | 108,120 | — | — |
| 2005-01-12 | $7.65 | $39.53 | 89,480 | — | — |
| 2005-01-11 | $7.80 | $40.30 | 119,280 | — | — |
| 2005-01-10 | $8.25 | $42.63 | 76,260 | — | — |
| 2005-01-07 | $8.40 | $43.40 | 96,360 | — | — |
| 2005-01-06 | $8.50 | $43.92 | 86,080 | — | — |
| 2005-01-05 | $8.65 | $44.69 | 65,580 | — | — |
| 2005-01-04 | $8.80 | $45.47 | 129,080 | — | — |
| 2005-01-03 | $9.30 | $48.05 | 127,640 | — | — |