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
- 2004-06-09 to 2026-09-03
- 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 | $10.17 | $20.54 | 4,916 | — | — |
| 2005-12-29 | $10.18 | $20.55 | 223 | — | — |
| 2005-12-28 | $10.09 | $20.38 | 4,916 | — | — |
| 2005-12-27 | $10.02 | $20.23 | 2,011 | — | — |
| 2005-12-23 | $10.11 | $20.41 | 447 | — | — |
| 2005-12-22 | $9.95 | $20.09 | 5,809 | — | — |
| 2005-12-21 | $10.09 | $20.38 | 23,684 | — | — |
| 2005-12-20 | $10.47 | $21.15 | 20,780 | — | — |
| 2005-12-19 | $10.71 | $21.63 | 0 | — | — |
| 2005-12-16 | $10.71 | $21.63 | 0 | — | — |
| 2005-12-15 | $10.71 | $21.63 | 0 | — | — |
| 2005-12-14 | $10.71 | $21.63 | 0 | — | — |
| 2005-12-13 | $10.71 | $21.63 | 0 | — | — |
| 2005-12-12 | $10.71 | $21.63 | 894 | — | — |
| 2005-12-09 | $10.64 | $21.48 | 8,491 | — | — |
| 2005-12-08 | $10.75 | $21.70 | 12,289 | — | — |
| 2005-12-07 | $10.85 | $21.92 | 670 | — | — |
| 2005-12-06 | $10.64 | $21.49 | 0 | — | — |
| 2005-12-05 | $10.64 | $21.49 | 8,491 | — | — |
| 2005-12-02 | $10.85 | $21.92 | 8,044 | — | — |
| 2005-12-01 | $10.67 | $21.54 | 13,183 | — | — |
| 2005-11-30 | $10.52 | $21.24 | 26,812 | — | — |
| 2005-11-29 | $10.96 | $22.13 | 21,897 | — | — |
| 2005-11-28 | $11.25 | $22.72 | 447 | — | — |
| 2005-11-25 | $11.41 | $23.04 | 0 | — | — |
| 2005-11-23 | $11.41 | $23.04 | 1,564 | — | — |
| 2005-11-22 | $11.55 | $23.32 | 1,117 | — | — |
| 2005-11-21 | $11.82 | $23.88 | 0 | — | — |
| 2005-11-18 | $11.82 | $23.88 | 5,809 | — | — |
| 2005-11-17 | $11.67 | $23.57 | 3,128 | — | — |
| 2005-11-16 | $11.52 | $23.27 | 6,033 | — | — |
| 2005-11-15 | $11.56 | $23.35 | 670 | — | — |
| 2005-11-14 | $11.86 | $23.95 | 670 | — | — |
| 2005-11-11 | $11.92 | $24.07 | 3,352 | — | — |
| 2005-11-10 | $12.04 | $24.31 | 17,205 | — | — |
| 2005-11-09 | $12.15 | $24.53 | 1,117 | — | — |
| 2005-11-08 | $12.17 | $24.57 | 1,341 | — | — |
| 2005-11-07 | $12.04 | $24.31 | 13,183 | — | — |
| 2005-11-04 | $11.99 | $24.20 | 0 | — | — |
| 2005-11-03 | $11.99 | $24.20 | 223 | — | — |
| 2005-11-02 | $11.83 | $23.89 | 1,117 | — | — |
| 2005-11-01 | $11.82 | $23.87 | 0 | — | — |
| 2005-10-31 | $11.82 | $23.87 | 3,352 | — | — |
| 2005-10-28 | $11.78 | $23.79 | 0 | — | — |
| 2005-10-27 | $11.78 | $23.79 | 18,545 | — | — |
| 2005-10-26 | $11.93 | $24.08 | 670 | — | — |
| 2005-10-25 | $12.19 | $24.62 | 2,681 | — | — |
| 2005-10-24 | $12.13 | $24.49 | 894 | — | — |
| 2005-10-21 | $12.05 | $24.34 | 4,916 | — | — |
| 2005-10-20 | $11.95 | $24.12 | 2,905 | — | — |
| 2005-10-19 | $11.81 | $23.84 | 2,011 | — | — |
| 2005-10-18 | $11.78 | $23.79 | 1,117 | — | — |
| 2005-10-17 | $11.86 | $23.96 | 5,586 | — | — |
| 2005-10-14 | $11.84 | $23.90 | 6,256 | — | — |
| 2005-10-13 | $11.73 | $23.68 | 7,820 | — | — |
| 2005-10-12 | $12.06 | $24.36 | 24,354 | — | — |
| 2005-10-11 | $12.41 | $25.05 | 1,564 | — | — |
| 2005-10-10 | $12.39 | $25.01 | 894 | — | — |
| 2005-10-07 | $12.38 | $25.01 | 1,341 | — | — |
| 2005-10-06 | $12.62 | $25.48 | 1,787 | — | — |
| 2005-10-05 | $12.73 | $25.71 | 1,787 | — | — |
| 2005-10-04 | $12.72 | $25.67 | 1,564 | — | — |
| 2005-10-03 | $12.80 | $25.85 | 6,703 | — | — |
| 2005-09-30 | $12.83 | $25.91 | 3,352 | — | — |
| 2005-09-29 | $12.35 | $24.94 | 36,867 | — | — |
| 2005-09-28 | $12.29 | $24.81 | 0 | — | — |
| 2005-09-27 | $12.29 | $24.81 | 2,234 | — | — |
| 2005-09-26 | $12.45 | $25.13 | 1,564 | — | — |
| 2005-09-23 | $12.59 | $25.43 | 2,905 | — | — |
| 2005-09-22 | $12.33 | $24.91 | 4,245 | — | — |
| 2005-09-21 | $12.51 | $25.27 | 5,139 | — | — |
| 2005-09-20 | $12.76 | $25.77 | 2,234 | — | — |
| 2005-09-19 | $12.44 | $25.12 | 3,128 | — | — |
| 2005-09-16 | $12.82 | $25.88 | 223 | — | — |
| 2005-09-15 | $12.69 | $25.62 | 1,564 | — | — |
| 2005-09-14 | $12.89 | $26.03 | 5,586 | — | — |
| 2005-09-13 | $12.64 | $25.52 | 1,341 | — | — |
| 2005-09-12 | $12.56 | $25.36 | 4,245 | — | — |
| 2005-09-09 | $12.06 | $24.35 | 2,458 | — | — |
| 2005-09-08 | $12.14 | $24.51 | 3,575 | — | — |
| 2005-09-07 | $12.53 | $25.30 | 7,820 | — | — |
| 2005-09-06 | $23.97 | $25.63 | 2,458 | — | — |
| 2005-09-02 | $23.60 | $25.24 | 223 | — | — |
| 2005-09-01 | $23.57 | $25.20 | 1,564 | — | — |
| 2005-08-31 | $23.43 | $25.05 | 6,703 | — | — |
| 2005-08-30 | $23.03 | $24.62 | 2,234 | — | — |
| 2005-08-29 | $22.85 | $24.43 | 1,564 | — | — |
| 2005-08-26 | $22.65 | $24.22 | 0 | — | — |
| 2005-08-25 | $22.65 | $24.22 | 223 | — | — |
| 2005-08-24 | $22.62 | $24.18 | 1,564 | — | — |
| 2005-08-23 | $22.56 | $24.12 | 1,564 | — | — |
| 2005-08-22 | $22.43 | $23.98 | 3,798 | — | — |
| 2005-08-19 | $22.54 | $24.10 | 894 | — | — |
| 2005-08-18 | $22.46 | $24.02 | 1,117 | — | — |
| 2005-08-17 | $22.82 | $24.39 | 670 | — | — |
| 2005-08-16 | $22.43 | $23.98 | 1,341 | — | — |
| 2005-08-15 | $22.51 | $24.07 | 1,564 | — | — |
| 2005-08-12 | $22.45 | $24.00 | 1,117 | — | — |
| 2005-08-11 | $22.47 | $24.02 | 6,480 | — | — |
| 2005-08-10 | $21.81 | $23.32 | 1,117 | — | — |
| 2005-08-09 | $21.87 | $23.38 | 1,117 | — | — |
| 2005-08-08 | $21.71 | $23.21 | 1,564 | — | — |
| 2005-08-05 | $21.87 | $23.39 | 1,117 | — | — |
| 2005-08-04 | $22.38 | $23.93 | 2,458 | — | — |
| 2005-08-03 | $22.29 | $23.83 | 1,787 | — | — |
| 2005-08-02 | $22.29 | $23.83 | 3,352 | — | — |
| 2005-08-01 | $22.15 | $23.68 | 0 | — | — |
| 2005-07-29 | $22.15 | $23.68 | 894 | — | — |
| 2005-07-28 | $22.40 | $23.95 | 223 | — | — |
| 2005-07-27 | $22.61 | $24.17 | 3,128 | — | — |
| 2005-07-26 | $22.78 | $24.36 | 6,256 | — | — |
| 2005-07-25 | $22.47 | $24.03 | 2,905 | — | — |
| 2005-07-22 | $22.67 | $24.24 | 6,703 | — | — |
| 2005-07-21 | $22.06 | $23.59 | 4,022 | — | — |
| 2005-07-20 | $22.31 | $23.85 | 7,150 | — | — |
| 2005-07-19 | $21.97 | $23.49 | 1,117 | — | — |
| 2005-07-18 | $22.02 | $23.54 | 670 | — | — |
| 2005-07-15 | $22.01 | $23.53 | 2,905 | — | — |
| 2005-07-14 | $21.86 | $23.38 | 10,501 | — | — |
| 2005-07-13 | $22.16 | $23.69 | 223 | — | — |
| 2005-07-12 | $22.28 | $23.83 | 1,341 | — | — |
| 2005-07-11 | $22.04 | $23.57 | 5,362 | — | — |
| 2005-07-08 | $21.91 | $23.42 | 2,234 | — | — |
| 2005-07-07 | $21.75 | $23.26 | 1,341 | — | — |
| 2005-07-06 | $21.75 | $23.26 | 894 | — | — |
| 2005-07-05 | $21.57 | $23.06 | 3,798 | — | — |
| 2005-07-01 | $21.84 | $23.35 | 0 | — | — |
| 2005-06-30 | $21.84 | $23.35 | 0 | — | — |
| 2005-06-29 | $21.84 | $23.35 | 223 | — | — |
| 2005-06-28 | $21.86 | $23.38 | 1,117 | — | — |
| 2005-06-27 | $21.77 | $23.27 | 2,011 | — | — |
| 2005-06-24 | $22.29 | $23.83 | 4,245 | — | — |
| 2005-06-23 | $22.29 | $23.83 | 3,575 | — | — |
| 2005-06-22 | $22.15 | $23.68 | 3,352 | — | — |
| 2005-06-21 | $22.02 | $23.54 | 2,234 | — | — |
| 2005-06-20 | $21.84 | $23.35 | 5,586 | — | — |
| 2005-06-17 | $21.77 | $23.27 | 18,545 | — | — |
| 2005-06-16 | $21.36 | $22.83 | 4,245 | — | — |
| 2005-06-15 | $21.08 | $22.54 | 1,341 | — | — |
| 2005-06-14 | $21.10 | $22.56 | 2,905 | — | — |
| 2005-06-13 | $20.81 | $22.25 | 0 | — | — |
| 2005-06-10 | $20.81 | $22.25 | 1,341 | — | — |
| 2005-06-09 | $20.61 | $22.04 | 3,575 | — | — |
| 2005-06-08 | $20.33 | $21.73 | 670 | — | — |
| 2005-06-07 | $20.10 | $21.49 | 2,681 | — | — |
| 2005-06-06 | $20.05 | $21.44 | 2,681 | — | — |
| 2005-06-03 | $20.04 | $21.42 | 2,905 | — | — |
| 2005-06-02 | $20.16 | $21.55 | 1,117 | — | — |
| 2005-06-01 | $20.04 | $21.42 | 0 | — | — |
| 2005-05-31 | $20.04 | $21.42 | 1,117 | — | — |
| 2005-05-27 | $20.22 | $21.62 | 0 | — | — |
| 2005-05-26 | $20.22 | $21.62 | 0 | — | — |
| 2005-05-25 | $20.22 | $21.62 | 2,011 | — | — |
| 2005-05-24 | $20.58 | $22.01 | 0 | — | — |
| 2005-05-23 | $20.58 | $22.01 | 2,681 | — | — |
| 2005-05-20 | $20.45 | $21.87 | 1,117 | — | — |
| 2005-05-19 | $19.94 | $21.32 | 2,458 | — | — |
| 2005-05-18 | $19.66 | $21.02 | 4,022 | — | — |
| 2005-05-17 | $19.60 | $20.96 | 4,245 | — | — |
| 2005-05-16 | $19.71 | $21.07 | 1,117 | — | — |
| 2005-05-13 | $19.99 | $21.38 | 4,022 | — | — |
| 2005-05-12 | $20.10 | $21.49 | 1,117 | — | — |
| 2005-05-11 | $20.22 | $21.61 | 2,011 | — | — |
| 2005-05-10 | $20.65 | $22.07 | 447 | — | — |
| 2005-05-09 | $20.84 | $22.28 | 2,458 | — | — |
| 2005-05-06 | $20.55 | $21.97 | 1,787 | — | — |
| 2005-05-05 | $20.22 | $21.61 | 894 | — | — |
| 2005-05-04 | $20.62 | $22.05 | 3,352 | — | — |
| 2005-05-03 | $19.99 | $21.37 | 1,564 | — | — |
| 2005-05-02 | $19.56 | $20.91 | 3,352 | — | — |
| 2005-04-29 | $19.72 | $21.09 | 2,681 | — | — |
| 2005-04-28 | $19.76 | $21.12 | 894 | — | — |
| 2005-04-27 | $19.91 | $21.28 | 4,916 | — | — |
| 2005-04-26 | $19.79 | $21.16 | 670 | — | — |
| 2005-04-25 | $20.18 | $21.58 | 3,575 | — | — |
| 2005-04-22 | $20.12 | $21.51 | 3,128 | — | — |
| 2005-04-21 | $20.32 | $21.73 | 3,798 | — | — |
| 2005-04-20 | $19.87 | $21.25 | 670 | — | — |
| 2005-04-19 | $19.92 | $21.29 | 1,787 | — | — |
| 2005-04-18 | $20.10 | $21.49 | 1,564 | — | — |
| 2005-04-15 | $20.10 | $21.49 | 4,692 | — | — |
| 2005-04-14 | $20.41 | $21.83 | 1,787 | — | — |
| 2005-04-13 | $20.27 | $21.67 | 894 | — | — |
| 2005-04-12 | $20.15 | $21.55 | 0 | — | — |
| 2005-04-11 | $20.15 | $21.55 | 1,564 | — | — |
| 2005-04-08 | $19.89 | $21.27 | 1,341 | — | — |
| 2005-04-07 | $19.83 | $21.20 | 3,798 | — | — |
| 2005-04-06 | $19.83 | $21.20 | 8,267 | — | — |
| 2005-04-05 | $19.67 | $21.03 | 13,853 | — | — |
| 2005-04-04 | $19.81 | $21.18 | 10,948 | — | — |
| 2005-04-01 | $20.68 | $22.11 | 2,458 | — | — |
| 2005-03-31 | $20.59 | $22.01 | 2,234 | — | — |
| 2005-03-30 | $20.61 | $22.04 | 2,905 | — | — |
| 2005-03-29 | $20.63 | $22.06 | 2,905 | — | — |
| 2005-03-28 | $20.81 | $22.25 | 1,787 | — | — |
| 2005-03-24 | $21.02 | $22.48 | 3,352 | — | — |
| 2005-03-23 | $20.98 | $22.43 | 8,491 | — | — |
| 2005-03-22 | $21.59 | $23.09 | 223 | — | — |
| 2005-03-21 | $21.49 | $22.97 | 2,234 | — | — |
| 2005-03-18 | $21.28 | $22.75 | 2,905 | — | — |
| 2005-03-17 | $21.44 | $22.92 | 2,234 | — | — |
| 2005-03-16 | $21.49 | $22.98 | 6,256 | — | — |
| 2005-03-15 | $21.71 | $23.21 | 2,011 | — | — |
| 2005-03-14 | $22.17 | $23.71 | 894 | — | — |
| 2005-03-11 | $22.21 | $23.74 | 3,575 | — | — |
| 2005-03-10 | $22.30 | $23.84 | 1,117 | — | — |
| 2005-03-09 | $22.35 | $23.90 | 16,534 | — | — |
| 2005-03-08 | $21.90 | $23.41 | 8,937 | — | — |
| 2005-03-07 | $21.23 | $22.70 | 6,703 | — | — |
| 2005-03-04 | $21.38 | $22.85 | 2,458 | — | — |
| 2005-03-03 | $21.30 | $22.78 | 2,458 | — | — |
| 2005-03-02 | $21.20 | $22.66 | 5,139 | — | — |
| 2005-03-01 | $20.63 | $22.05 | 4,022 | — | — |
| 2005-02-28 | $20.42 | $21.83 | 5,809 | — | — |
| 2005-02-25 | $20.34 | $21.75 | 2,234 | — | — |
| 2005-02-24 | $20.41 | $21.82 | 4,022 | — | — |
| 2005-02-23 | $20.46 | $21.87 | 10,055 | — | — |
| 2005-02-22 | $20.54 | $21.96 | 4,692 | — | — |
| 2005-02-18 | $21.08 | $22.53 | 1,564 | — | — |
| 2005-02-17 | $21.17 | $22.63 | 2,234 | — | — |
| 2005-02-16 | $21.33 | $22.80 | 21,450 | — | — |
| 2005-02-15 | $21.28 | $22.75 | 2,234 | — | — |
| 2005-02-14 | $21.10 | $22.56 | 5,586 | — | — |
| 2005-02-11 | $21.49 | $22.97 | 4,469 | — | — |
| 2005-02-10 | $21.11 | $22.57 | 670 | — | — |
| 2005-02-09 | $21.10 | $22.56 | 1,564 | — | — |
| 2005-02-08 | $21.46 | $22.94 | 1,117 | — | — |
| 2005-02-07 | $21.38 | $22.86 | 9,831 | — | — |
| 2005-02-04 | $21.43 | $22.91 | 894 | — | — |
| 2005-02-03 | $21.27 | $22.74 | 2,458 | — | — |
| 2005-02-02 | $21.42 | $22.90 | 894 | — | — |
| 2005-02-01 | $21.37 | $22.85 | 2,458 | — | — |
| 2005-01-31 | $21.44 | $22.93 | 4,916 | — | — |
| 2005-01-28 | $21.34 | $22.81 | 894 | — | — |
| 2005-01-27 | $21.26 | $22.73 | 5,809 | — | — |
| 2005-01-26 | $21.73 | $23.23 | 1,564 | — | — |
| 2005-01-25 | $21.72 | $23.22 | 670 | — | — |
| 2005-01-24 | $21.70 | $23.20 | 4,245 | — | — |
| 2005-01-21 | $21.18 | $22.64 | 2,458 | — | — |
| 2005-01-20 | $21.19 | $22.65 | 3,128 | — | — |
| 2005-01-19 | $21.24 | $22.71 | 3,128 | — | — |
| 2005-01-18 | $20.86 | $22.30 | 4,022 | — | — |
| 2005-01-14 | $20.78 | $22.22 | 2,905 | — | — |
| 2005-01-13 | $20.48 | $21.90 | 894 | — | — |
| 2005-01-12 | $20.77 | $22.20 | 1,564 | — | — |
| 2005-01-11 | $20.80 | $22.24 | 2,234 | — | — |
| 2005-01-10 | $20.74 | $22.18 | 1,787 | — | — |
| 2005-01-07 | $20.84 | $22.28 | 2,458 | — | — |
| 2005-01-06 | $20.86 | $22.30 | 2,011 | — | — |
| 2005-01-05 | $21.08 | $22.54 | 3,798 | — | — |
| 2005-01-04 | $21.35 | $22.83 | 2,681 | — | — |
| 2005-01-03 | $21.63 | $23.12 | 447 | — | — |