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
- 2000-06-01 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 | $19.20 | $19.20 | 139,540 | — | — |
| 2005-12-29 | $19.30 | $19.30 | 179,990 | — | — |
| 2005-12-28 | $19.00 | $19.00 | 148,680 | — | — |
| 2005-12-27 | $18.30 | $18.30 | 365,710 | — | — |
| 2005-12-23 | $17.20 | $17.20 | 90,320 | — | — |
| 2005-12-22 | $17.40 | $17.40 | 116,940 | — | — |
| 2005-12-21 | $17.50 | $17.50 | 368,280 | — | — |
| 2005-12-20 | $16.30 | $16.30 | 200,260 | — | — |
| 2005-12-19 | $17.40 | $17.40 | 243,630 | — | — |
| 2005-12-16 | $18.50 | $18.50 | 208,190 | — | — |
| 2005-12-15 | $17.80 | $17.80 | 278,160 | — | — |
| 2005-12-14 | $17.70 | $17.70 | 675,260 | — | — |
| 2005-12-13 | $16.40 | $16.40 | 2,860,740 | — | — |
| 2005-12-12 | $14.90 | $14.90 | 501,390 | — | — |
| 2005-12-09 | $14.60 | $14.60 | 188,920 | — | — |
| 2005-12-08 | $14.30 | $14.30 | 140,540 | — | — |
| 2005-12-07 | $13.50 | $13.50 | 247,970 | — | — |
| 2005-12-06 | $14.20 | $14.20 | 100,600 | — | — |
| 2005-12-05 | $14.30 | $14.30 | 166,180 | — | — |
| 2005-12-02 | $13.00 | $13.00 | 62,140 | — | — |
| 2005-12-01 | $12.50 | $12.50 | 48,520 | — | — |
| 2005-11-30 | $12.80 | $12.80 | 85,600 | — | — |
| 2005-11-29 | $12.60 | $12.60 | 64,530 | — | — |
| 2005-11-28 | $13.60 | $13.60 | 75,350 | — | — |
| 2005-11-25 | $12.70 | $12.70 | 16,860 | — | — |
| 2005-11-23 | $13.00 | $13.00 | 94,280 | — | — |
| 2005-11-22 | $12.10 | $12.10 | 21,780 | — | — |
| 2005-11-21 | $11.80 | $11.80 | 35,870 | — | — |
| 2005-11-18 | $11.70 | $11.70 | 17,290 | — | — |
| 2005-11-17 | $11.80 | $11.80 | 12,770 | — | — |
| 2005-11-16 | $11.80 | $11.80 | 14,120 | — | — |
| 2005-11-15 | $12.00 | $12.00 | 16,620 | — | — |
| 2005-11-14 | $11.90 | $11.90 | 20,850 | — | — |
| 2005-11-11 | $11.90 | $11.90 | 13,240 | — | — |
| 2005-11-10 | $11.80 | $11.80 | 25,190 | — | — |
| 2005-11-09 | $11.70 | $11.70 | 11,420 | — | — |
| 2005-11-08 | $11.60 | $11.60 | 22,690 | — | — |
| 2005-11-07 | $11.60 | $11.60 | 42,660 | — | — |
| 2005-11-04 | $11.90 | $11.90 | 17,160 | — | — |
| 2005-11-03 | $11.90 | $11.90 | 30,200 | — | — |
| 2005-11-02 | $11.80 | $11.80 | 24,840 | — | — |
| 2005-11-01 | $11.70 | $11.70 | 18,480 | — | — |
| 2005-10-31 | $12.50 | $12.50 | 18,830 | — | — |
| 2005-10-28 | $11.70 | $11.70 | 23,630 | — | — |
| 2005-10-27 | $12.00 | $12.00 | 25,240 | — | — |
| 2005-10-26 | $12.40 | $12.40 | 39,120 | — | — |
| 2005-10-25 | $13.00 | $13.00 | 101,070 | — | — |
| 2005-10-24 | $11.90 | $11.90 | 17,150 | — | — |
| 2005-10-21 | $11.80 | $11.80 | 26,590 | — | — |
| 2005-10-20 | $11.80 | $11.80 | 39,210 | — | — |
| 2005-10-19 | $12.40 | $12.40 | 68,370 | — | — |
| 2005-10-18 | $12.60 | $12.60 | 87,120 | — | — |
| 2005-10-17 | $11.80 | $11.80 | 26,100 | — | — |
| 2005-10-14 | $11.60 | $11.60 | 30,280 | — | — |
| 2005-10-13 | $11.30 | $11.30 | 36,390 | — | — |
| 2005-10-12 | $11.50 | $11.50 | 46,140 | — | — |
| 2005-10-11 | $11.60 | $11.60 | 25,790 | — | — |
| 2005-10-10 | $11.70 | $11.70 | 48,410 | — | — |
| 2005-10-07 | $12.30 | $12.30 | 63,440 | — | — |
| 2005-10-06 | $12.80 | $12.80 | 68,860 | — | — |
| 2005-10-05 | $13.20 | $13.20 | 66,000 | — | — |
| 2005-10-04 | $13.50 | $13.50 | 72,320 | — | — |
| 2005-10-03 | $13.70 | $13.70 | 104,360 | — | — |
| 2005-09-30 | $13.40 | $13.40 | 156,690 | — | — |
| 2005-09-29 | $12.50 | $12.50 | 306,130 | — | — |
| 2005-09-28 | $14.30 | $14.30 | 1,015,230 | — | — |
| 2005-09-27 | $10.90 | $10.90 | 118,440 | — | — |
| 2005-09-26 | $10.90 | $10.90 | 152,490 | — | — |
| 2005-09-23 | $11.80 | $11.80 | 69,380 | — | — |
| 2005-09-22 | $12.20 | $12.20 | 45,980 | — | — |
| 2005-09-21 | $11.70 | $11.70 | 31,520 | — | — |
| 2005-09-20 | $12.10 | $12.10 | 48,440 | — | — |
| 2005-09-19 | $11.90 | $11.90 | 80,230 | — | — |
| 2005-09-16 | $11.20 | $11.20 | 90,200 | — | — |
| 2005-09-15 | $10.90 | $10.90 | 165,260 | — | — |
| 2005-09-14 | $11.80 | $11.80 | 97,800 | — | — |
| 2005-09-13 | $12.40 | $12.40 | 125,910 | — | — |
| 2005-09-12 | $12.10 | $12.10 | 314,870 | — | — |
| 2005-09-09 | $10.90 | $10.90 | 227,390 | — | — |
| 2005-09-08 | $9.40 | $9.40 | 38,410 | — | — |
| 2005-09-07 | $9.40 | $9.40 | 39,780 | — | — |
| 2005-09-06 | $9.20 | $9.20 | 173,100 | — | — |
| 2005-09-02 | $9.10 | $9.10 | 159,870 | — | — |
| 2005-09-01 | $8.70 | $8.70 | 486,930 | — | — |
| 2005-08-31 | $9.30 | $9.30 | 1,190,030 | — | — |
| 2005-08-30 | $14.60 | $14.60 | 160,760 | — | — |
| 2005-08-29 | $13.20 | $13.20 | 131,150 | — | — |
| 2005-08-26 | $14.30 | $14.30 | 42,910 | — | — |
| 2005-08-25 | $13.70 | $13.70 | 48,510 | — | — |
| 2005-08-24 | $14.10 | $14.10 | 205,370 | — | — |
| 2005-08-23 | $14.90 | $14.90 | 203,920 | — | — |
| 2005-08-22 | $12.90 | $12.90 | 101,320 | — | — |
| 2005-08-19 | $11.60 | $11.60 | 27,410 | — | — |
| 2005-08-18 | $12.10 | $12.10 | 47,360 | — | — |
| 2005-08-17 | $12.00 | $12.00 | 236,150 | — | — |
| 2005-08-16 | $12.20 | $12.20 | 22,070 | — | — |
| 2005-08-15 | $12.10 | $12.10 | 42,310 | — | — |
| 2005-08-12 | $12.00 | $12.00 | 14,030 | — | — |
| 2005-08-11 | $11.80 | $11.80 | 33,600 | — | — |
| 2005-08-10 | $11.00 | $11.00 | 24,700 | — | — |
| 2005-08-09 | $10.80 | $10.80 | 21,380 | — | — |
| 2005-08-08 | $10.60 | $10.60 | 30,970 | — | — |
| 2005-08-05 | $11.40 | $11.40 | 18,500 | — | — |
| 2005-08-04 | $10.80 | $10.80 | 63,280 | — | — |
| 2005-08-03 | $10.10 | $10.10 | 15,780 | — | — |
| 2005-08-02 | $10.20 | $10.20 | 8,760 | — | — |
| 2005-08-01 | $10.50 | $10.50 | 27,090 | — | — |
| 2005-07-29 | $10.10 | $10.10 | 12,520 | — | — |
| 2005-07-28 | $10.00 | $10.00 | 22,270 | — | — |
| 2005-07-27 | $9.60 | $9.60 | 9,390 | — | — |
| 2005-07-26 | $9.70 | $9.70 | 9,620 | — | — |
| 2005-07-25 | $9.80 | $9.80 | 8,850 | — | — |
| 2005-07-22 | $9.80 | $9.80 | 6,960 | — | — |
| 2005-07-21 | $9.80 | $9.80 | 9,470 | — | — |
| 2005-07-20 | $9.50 | $9.50 | 10,490 | — | — |
| 2005-07-19 | $9.80 | $9.80 | 21,020 | — | — |
| 2005-07-18 | $9.50 | $9.50 | 10,820 | — | — |
| 2005-07-15 | $9.80 | $9.80 | 56,940 | — | — |
| 2005-07-14 | $9.70 | $9.70 | 14,970 | — | — |
| 2005-07-13 | $9.90 | $9.90 | 7,660 | — | — |
| 2005-07-12 | $9.90 | $9.90 | 7,180 | — | — |
| 2005-07-11 | $9.90 | $9.90 | 34,840 | — | — |
| 2005-07-08 | $9.70 | $9.70 | 11,720 | — | — |
| 2005-07-07 | $9.90 | $9.90 | 10,330 | — | — |
| 2005-07-06 | $9.80 | $9.80 | 13,310 | — | — |
| 2005-07-05 | $9.70 | $9.70 | 9,790 | — | — |
| 2005-07-01 | $9.80 | $9.80 | 11,160 | — | — |
| 2005-06-30 | $9.80 | $9.80 | 6,530 | — | — |
| 2005-06-29 | $9.60 | $9.60 | 17,670 | — | — |
| 2005-06-28 | $10.10 | $10.10 | 22,050 | — | — |
| 2005-06-27 | $10.00 | $10.00 | 27,340 | — | — |
| 2005-06-24 | $10.40 | $10.40 | 9,610 | — | — |
| 2005-06-23 | $10.20 | $10.20 | 27,370 | — | — |
| 2005-06-22 | $10.50 | $10.50 | 35,990 | — | — |
| 2005-06-21 | $10.20 | $10.20 | 42,500 | — | — |
| 2005-06-20 | $10.50 | $10.50 | 69,210 | — | — |
| 2005-06-17 | $9.90 | $9.90 | 97,400 | — | — |
| 2005-06-16 | $9.50 | $9.50 | 205,520 | — | — |
| 2005-06-15 | $9.00 | $9.00 | 207,900 | — | — |
| 2005-06-14 | $9.70 | $9.70 | 34,450 | — | — |
| 2005-06-13 | $9.60 | $9.60 | 39,180 | — | — |
| 2005-06-10 | $9.70 | $9.70 | 537,150 | — | — |
| 2005-06-09 | $12.20 | $12.20 | 11,740 | — | — |
| 2005-06-08 | $12.40 | $12.40 | 24,160 | — | — |
| 2005-06-07 | $12.20 | $12.20 | 12,470 | — | — |
| 2005-06-06 | $12.30 | $12.30 | 8,450 | — | — |
| 2005-06-03 | $12.40 | $12.40 | 6,570 | — | — |
| 2005-06-02 | $12.60 | $12.60 | 9,900 | — | — |
| 2005-06-01 | $12.80 | $12.80 | 71,360 | — | — |
| 2005-05-31 | $12.70 | $12.70 | 35,270 | — | — |
| 2005-05-27 | $13.10 | $13.10 | 17,310 | — | — |
| 2005-05-26 | $12.60 | $12.60 | 12,400 | — | — |
| 2005-05-25 | $12.10 | $12.10 | 9,910 | — | — |
| 2005-05-24 | $12.20 | $12.20 | 7,540 | — | — |
| 2005-05-23 | $12.50 | $12.50 | 81,560 | — | — |
| 2005-05-20 | $12.90 | $12.90 | 28,490 | — | — |
| 2005-05-19 | $12.90 | $12.90 | 30,610 | — | — |
| 2005-05-18 | $13.20 | $13.20 | 18,420 | — | — |
| 2005-05-17 | $12.30 | $12.30 | 9,580 | — | — |
| 2005-05-16 | $12.20 | $12.20 | 22,330 | — | — |
| 2005-05-13 | $12.80 | $12.80 | 42,400 | — | — |
| 2005-05-12 | $12.60 | $12.60 | 14,080 | — | — |
| 2005-05-11 | $12.20 | $12.20 | 14,460 | — | — |
| 2005-05-10 | $12.60 | $12.60 | 10,310 | — | — |
| 2005-05-09 | $12.90 | $12.90 | 24,300 | — | — |
| 2005-05-06 | $12.70 | $12.70 | 22,430 | — | — |
| 2005-05-05 | $12.70 | $12.70 | 11,530 | — | — |
| 2005-05-04 | $12.60 | $12.60 | 6,560 | — | — |
| 2005-05-03 | $12.20 | $12.20 | 12,500 | — | — |
| 2005-05-02 | $12.10 | $12.10 | 23,270 | — | — |
| 2005-04-29 | $12.80 | $12.80 | 6,950 | — | — |
| 2005-04-28 | $12.50 | $12.50 | 13,130 | — | — |
| 2005-04-27 | $13.00 | $13.00 | 21,250 | — | — |
| 2005-04-26 | $12.80 | $12.80 | 38,650 | — | — |
| 2005-04-25 | $12.40 | $12.40 | 42,280 | — | — |
| 2005-04-22 | $11.00 | $11.00 | 26,810 | — | — |
| 2005-04-21 | $11.60 | $11.60 | 19,160 | — | — |
| 2005-04-20 | $11.80 | $11.80 | 49,350 | — | — |
| 2005-04-19 | $11.30 | $11.30 | 110,220 | — | — |
| 2005-04-18 | $13.20 | $13.20 | 188,510 | — | — |
| 2005-04-15 | $10.80 | $10.80 | 38,350 | — | — |
| 2005-04-14 | $11.40 | $11.40 | 55,470 | — | — |
| 2005-04-13 | $11.00 | $11.00 | 178,840 | — | — |
| 2005-04-12 | $8.80 | $8.80 | 15,080 | — | — |
| 2005-04-11 | $8.70 | $8.70 | 15,860 | — | — |
| 2005-04-08 | $9.00 | $9.00 | 24,810 | — | — |
| 2005-04-07 | $9.20 | $9.20 | 11,700 | — | — |
| 2005-04-06 | $8.50 | $8.50 | 19,290 | — | — |
| 2005-04-05 | $8.20 | $8.20 | 9,010 | — | — |
| 2005-04-04 | $8.20 | $8.20 | 9,930 | — | — |
| 2005-04-01 | $8.20 | $8.20 | 15,690 | — | — |
| 2005-03-31 | $8.50 | $8.50 | 11,190 | — | — |
| 2005-03-30 | $8.40 | $8.40 | 32,140 | — | — |
| 2005-03-29 | $8.20 | $8.20 | 46,550 | — | — |
| 2005-03-28 | $9.00 | $9.00 | 37,720 | — | — |
| 2005-03-24 | $9.10 | $9.10 | 45,130 | — | — |
| 2005-03-23 | $8.90 | $8.90 | 47,040 | — | — |
| 2005-03-22 | $9.20 | $9.20 | 50,640 | — | — |
| 2005-03-21 | $9.90 | $9.90 | 57,620 | — | — |
| 2005-03-18 | $10.50 | $10.50 | 73,660 | — | — |
| 2005-03-17 | $11.60 | $11.60 | 35,540 | — | — |
| 2005-03-16 | $12.10 | $12.10 | 36,500 | — | — |
| 2005-03-15 | $12.40 | $12.40 | 6,700 | — | — |
| 2005-03-14 | $12.30 | $12.30 | 11,420 | — | — |
| 2005-03-11 | $12.70 | $12.70 | 12,640 | — | — |
| 2005-03-10 | $12.20 | $12.20 | 75,220 | — | — |
| 2005-03-09 | $11.90 | $11.90 | 8,570 | — | — |
| 2005-03-08 | $11.80 | $11.80 | 15,050 | — | — |
| 2005-03-07 | $12.10 | $12.10 | 17,250 | — | — |
| 2005-03-04 | $12.00 | $12.00 | 10,650 | — | — |
| 2005-03-03 | $12.00 | $12.00 | 17,230 | — | — |
| 2005-03-02 | $11.80 | $11.80 | 26,780 | — | — |
| 2005-03-01 | $12.10 | $12.10 | 34,680 | — | — |
| 2005-02-28 | $12.90 | $12.90 | 69,810 | — | — |
| 2005-02-25 | $13.90 | $13.90 | 21,050 | — | — |
| 2005-02-24 | $14.40 | $14.40 | 10,600 | — | — |
| 2005-02-23 | $15.20 | $15.20 | 9,960 | — | — |
| 2005-02-22 | $14.60 | $14.60 | 21,050 | — | — |
| 2005-02-18 | $15.30 | $15.30 | 15,550 | — | — |
| 2005-02-17 | $15.90 | $15.90 | 12,080 | — | — |
| 2005-02-16 | $15.50 | $15.50 | 14,550 | — | — |
| 2005-02-15 | $16.20 | $16.20 | 9,790 | — | — |
| 2005-02-14 | $16.40 | $16.40 | 13,430 | — | — |
| 2005-02-11 | $16.70 | $16.70 | 7,600 | — | — |
| 2005-02-10 | $17.30 | $17.30 | 7,520 | — | — |
| 2005-02-09 | $17.50 | $17.50 | 17,740 | — | — |
| 2005-02-08 | $17.30 | $17.30 | 16,200 | — | — |
| 2005-02-07 | $16.70 | $16.70 | 20,760 | — | — |
| 2005-02-04 | $16.00 | $16.00 | 23,810 | — | — |
| 2005-02-03 | $16.60 | $16.60 | 6,610 | — | — |
| 2005-02-02 | $17.00 | $17.00 | 11,150 | — | — |
| 2005-02-01 | $16.90 | $16.90 | 17,310 | — | — |
| 2005-01-31 | $17.80 | $17.80 | 9,380 | — | — |
| 2005-01-28 | $16.90 | $16.90 | 7,470 | — | — |
| 2005-01-27 | $16.80 | $16.80 | 6,490 | — | — |
| 2005-01-26 | $15.80 | $15.80 | 15,900 | — | — |
| 2005-01-25 | $15.80 | $15.80 | 22,930 | — | — |
| 2005-01-24 | $17.00 | $17.00 | 20,430 | — | — |
| 2005-01-21 | $17.80 | $17.80 | 16,510 | — | — |
| 2005-01-20 | $18.50 | $18.50 | 11,370 | — | — |
| 2005-01-19 | $18.70 | $18.70 | 13,430 | — | — |
| 2005-01-18 | $19.50 | $19.50 | 18,350 | — | — |
| 2005-01-14 | $19.00 | $19.00 | 23,810 | — | — |
| 2005-01-13 | $19.60 | $19.60 | 15,090 | — | — |
| 2005-01-12 | $18.60 | $18.60 | 20,200 | — | — |
| 2005-01-11 | $18.60 | $18.60 | 19,940 | — | — |
| 2005-01-10 | $17.90 | $17.90 | 27,050 | — | — |
| 2005-01-07 | $18.30 | $18.30 | 20,270 | — | — |
| 2005-01-06 | $19.80 | $19.80 | 32,730 | — | — |
| 2005-01-05 | $20.00 | $20.00 | 89,310 | — | — |
| 2005-01-04 | $22.10 | $22.10 | 32,570 | — | — |
| 2005-01-03 | $23.00 | $23.00 | 50,770 | — | — |