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
- 2000-09-27 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 | $9.65 | $9.65 | 33,960 | — | — |
| 2005-12-29 | $8.45 | $8.45 | 17,980 | — | — |
| 2005-12-28 | $8.35 | $8.35 | 27,260 | — | — |
| 2005-12-27 | $8.45 | $8.45 | 16,420 | — | — |
| 2005-12-23 | $8.70 | $8.70 | 28,520 | — | — |
| 2005-12-22 | $8.45 | $8.45 | 20,740 | — | — |
| 2005-12-21 | $9.10 | $9.10 | 73,000 | — | — |
| 2005-12-20 | $7.65 | $7.65 | 93,320 | — | — |
| 2005-12-19 | $7.80 | $7.80 | 47,380 | — | — |
| 2005-12-16 | $7.95 | $7.95 | 14,220 | — | — |
| 2005-12-15 | $8.00 | $8.00 | 9,200 | — | — |
| 2005-12-14 | $8.05 | $8.05 | 6,920 | — | — |
| 2005-12-13 | $8.05 | $8.05 | 8,580 | — | — |
| 2005-12-12 | $8.05 | $8.05 | 36,580 | — | — |
| 2005-12-09 | $7.85 | $7.85 | 13,180 | — | — |
| 2005-12-08 | $7.90 | $7.90 | 14,240 | — | — |
| 2005-12-07 | $7.65 | $7.65 | 9,560 | — | — |
| 2005-12-06 | $7.65 | $7.65 | 12,520 | — | — |
| 2005-12-05 | $7.65 | $7.65 | 11,080 | — | — |
| 2005-12-02 | $7.85 | $7.85 | 19,340 | — | — |
| 2005-12-01 | $7.55 | $7.55 | 10,180 | — | — |
| 2005-11-30 | $7.85 | $7.85 | 15,460 | — | — |
| 2005-11-29 | $8.05 | $8.05 | 15,700 | — | — |
| 2005-11-28 | $8.15 | $8.15 | 8,380 | — | — |
| 2005-11-25 | $8.25 | $8.25 | 5,840 | — | — |
| 2005-11-23 | $7.70 | $7.70 | 16,960 | — | — |
| 2005-11-22 | $8.40 | $8.40 | 9,240 | — | — |
| 2005-11-21 | $8.40 | $8.40 | 8,540 | — | — |
| 2005-11-18 | $8.55 | $8.55 | 17,540 | — | — |
| 2005-11-17 | $8.00 | $8.00 | 31,940 | — | — |
| 2005-11-16 | $8.10 | $8.10 | 16,600 | — | — |
| 2005-11-15 | $8.45 | $8.45 | 13,820 | — | — |
| 2005-11-14 | $8.95 | $8.95 | 18,180 | — | — |
| 2005-11-11 | $8.50 | $8.50 | 79,540 | — | — |
| 2005-11-10 | $9.50 | $9.50 | 37,180 | — | — |
| 2005-11-09 | $9.25 | $9.25 | 20,760 | — | — |
| 2005-11-08 | $9.45 | $9.45 | 18,000 | — | — |
| 2005-11-07 | $9.40 | $9.40 | 6,160 | — | — |
| 2005-11-04 | $9.40 | $9.40 | 10,340 | — | — |
| 2005-11-03 | $9.20 | $9.20 | 27,580 | — | — |
| 2005-11-02 | $9.45 | $9.45 | 12,660 | — | — |
| 2005-11-01 | $9.85 | $9.85 | 7,300 | — | — |
| 2005-10-31 | $9.95 | $9.95 | 5,740 | — | — |
| 2005-10-28 | $9.85 | $9.85 | 1,700 | — | — |
| 2005-10-27 | $9.95 | $9.95 | 7,660 | — | — |
| 2005-10-26 | $9.85 | $9.85 | 5,220 | — | — |
| 2005-10-25 | $9.90 | $9.90 | 5,840 | — | — |
| 2005-10-24 | $10.00 | $10.00 | 5,740 | — | — |
| 2005-10-21 | $9.90 | $9.90 | 4,240 | — | — |
| 2005-10-20 | $9.90 | $9.90 | 10,480 | — | — |
| 2005-10-19 | $10.15 | $10.15 | 4,820 | — | — |
| 2005-10-18 | $10.30 | $10.30 | 2,660 | — | — |
| 2005-10-17 | $10.60 | $10.60 | 10,660 | — | — |
| 2005-10-14 | $10.30 | $10.30 | 12,060 | — | — |
| 2005-10-13 | $10.45 | $10.45 | 12,400 | — | — |
| 2005-10-12 | $10.50 | $10.50 | 10,320 | — | — |
| 2005-10-11 | $10.60 | $10.60 | 8,160 | — | — |
| 2005-10-10 | $10.70 | $10.70 | 2,820 | — | — |
| 2005-10-07 | $10.65 | $10.65 | 4,000 | — | — |
| 2005-10-06 | $10.60 | $10.60 | 12,460 | — | — |
| 2005-10-05 | $10.95 | $10.95 | 6,840 | — | — |
| 2005-10-04 | $11.00 | $11.00 | 10,940 | — | — |
| 2005-10-03 | $10.75 | $10.75 | 16,680 | — | — |
| 2005-09-30 | $10.60 | $10.60 | 17,760 | — | — |
| 2005-09-29 | $10.35 | $10.35 | 24,040 | — | — |
| 2005-09-28 | $11.10 | $11.10 | 4,880 | — | — |
| 2005-09-27 | $11.30 | $11.30 | 17,480 | — | — |
| 2005-09-26 | $11.45 | $11.45 | 4,260 | — | — |
| 2005-09-23 | $11.40 | $11.40 | 10,380 | — | — |
| 2005-09-22 | $11.55 | $11.55 | 313,680 | — | — |
| 2005-09-21 | $11.45 | $11.45 | 10,480 | — | — |
| 2005-09-20 | $12.00 | $12.00 | 7,140 | — | — |
| 2005-09-19 | $12.00 | $12.00 | 8,420 | — | — |
| 2005-09-16 | $11.95 | $11.95 | 21,880 | — | — |
| 2005-09-15 | $11.65 | $11.65 | 7,080 | — | — |
| 2005-09-14 | $12.15 | $12.15 | 6,200 | — | — |
| 2005-09-13 | $12.45 | $12.45 | 8,660 | — | — |
| 2005-09-12 | $12.50 | $12.50 | 17,220 | — | — |
| 2005-09-09 | $12.15 | $12.15 | 93,600 | — | — |
| 2005-09-08 | $11.75 | $11.75 | 15,340 | — | — |
| 2005-09-07 | $11.90 | $11.90 | 22,580 | — | — |
| 2005-09-06 | $11.45 | $11.45 | 20,900 | — | — |
| 2005-09-02 | $12.00 | $12.00 | 7,760 | — | — |
| 2005-09-01 | $11.55 | $11.55 | 11,480 | — | — |
| 2005-08-31 | $12.00 | $12.00 | 5,180 | — | — |
| 2005-08-30 | $12.20 | $12.20 | 7,900 | — | — |
| 2005-08-29 | $12.45 | $12.45 | 7,960 | — | — |
| 2005-08-26 | $12.50 | $12.50 | 4,700 | — | — |
| 2005-08-25 | $12.40 | $12.40 | 12,560 | — | — |
| 2005-08-24 | $12.35 | $12.35 | 12,560 | — | — |
| 2005-08-23 | $12.10 | $12.10 | 11,420 | — | — |
| 2005-08-22 | $12.85 | $12.85 | 15,400 | — | — |
| 2005-08-19 | $13.45 | $13.45 | 7,460 | — | — |
| 2005-08-18 | $13.45 | $13.45 | 11,060 | — | — |
| 2005-08-17 | $13.05 | $13.05 | 11,880 | — | — |
| 2005-08-16 | $12.85 | $12.85 | 14,340 | — | — |
| 2005-08-15 | $13.05 | $13.05 | 8,960 | — | — |
| 2005-08-12 | $12.75 | $12.75 | 26,260 | — | — |
| 2005-08-11 | $12.90 | $12.90 | 36,720 | — | — |
| 2005-08-10 | $13.20 | $13.20 | 57,200 | — | — |
| 2005-08-09 | $13.60 | $13.60 | 28,280 | — | — |
| 2005-08-08 | $12.80 | $12.80 | 25,600 | — | — |
| 2005-08-05 | $11.85 | $11.85 | 5,820 | — | — |
| 2005-08-04 | $12.05 | $12.05 | 11,080 | — | — |
| 2005-08-03 | $12.00 | $12.00 | 8,220 | — | — |
| 2005-08-02 | $12.10 | $12.10 | 16,440 | — | — |
| 2005-08-01 | $11.55 | $11.55 | 9,880 | — | — |
| 2005-07-29 | $11.50 | $11.50 | 6,980 | — | — |
| 2005-07-28 | $11.40 | $11.40 | 14,000 | — | — |
| 2005-07-27 | $11.40 | $11.40 | 19,620 | — | — |
| 2005-07-26 | $11.70 | $11.70 | 8,380 | — | — |
| 2005-07-25 | $11.50 | $11.50 | 14,260 | — | — |
| 2005-07-22 | $11.80 | $11.80 | 4,200 | — | — |
| 2005-07-21 | $11.65 | $11.65 | 7,140 | — | — |
| 2005-07-20 | $11.75 | $11.75 | 6,240 | — | — |
| 2005-07-19 | $11.90 | $11.90 | 9,840 | — | — |
| 2005-07-18 | $11.95 | $11.95 | 15,160 | — | — |
| 2005-07-15 | $11.75 | $11.75 | 14,680 | — | — |
| 2005-07-14 | $12.25 | $12.25 | 15,000 | — | — |
| 2005-07-13 | $12.55 | $12.55 | 11,700 | — | — |
| 2005-07-12 | $12.60 | $12.60 | 20,520 | — | — |
| 2005-07-11 | $13.50 | $13.50 | 11,280 | — | — |
| 2005-07-08 | $13.85 | $13.85 | 49,200 | — | — |
| 2005-07-07 | $13.15 | $13.15 | 59,840 | — | — |
| 2005-07-06 | $11.90 | $11.90 | 17,420 | — | — |
| 2005-07-05 | $11.90 | $11.90 | 13,920 | — | — |
| 2005-07-01 | $11.40 | $11.40 | 10,560 | — | — |
| 2005-06-30 | $11.25 | $11.25 | 18,820 | — | — |
| 2005-06-29 | $11.65 | $11.65 | 23,200 | — | — |
| 2005-06-28 | $11.35 | $11.35 | 22,460 | — | — |
| 2005-06-27 | $11.25 | $11.25 | 13,980 | — | — |
| 2005-06-24 | $11.25 | $11.25 | 23,400 | — | — |
| 2005-06-23 | $11.45 | $11.45 | 13,940 | — | — |
| 2005-06-22 | $11.50 | $11.50 | 7,940 | — | — |
| 2005-06-21 | $11.75 | $11.75 | 16,560 | — | — |
| 2005-06-20 | $11.85 | $11.85 | 5,580 | — | — |
| 2005-06-17 | $11.95 | $11.95 | 13,300 | — | — |
| 2005-06-16 | $11.95 | $11.95 | 5,640 | — | — |
| 2005-06-15 | $11.90 | $11.90 | 11,500 | — | — |
| 2005-06-14 | $12.05 | $12.05 | 12,980 | — | — |
| 2005-06-13 | $11.85 | $11.85 | 30,460 | — | — |
| 2005-06-10 | $11.95 | $11.95 | 41,800 | — | — |
| 2005-06-09 | $12.50 | $12.50 | 24,460 | — | — |
| 2005-06-08 | $12.40 | $12.40 | 17,360 | — | — |
| 2005-06-07 | $12.25 | $12.25 | 11,920 | — | — |
| 2005-06-06 | $12.60 | $12.60 | 11,040 | — | — |
| 2005-06-03 | $12.85 | $12.85 | 14,460 | — | — |
| 2005-06-02 | $12.85 | $12.85 | 11,860 | — | — |
| 2005-06-01 | $12.75 | $12.75 | 23,960 | — | — |
| 2005-05-31 | $13.00 | $13.00 | 10,400 | — | — |
| 2005-05-27 | $13.10 | $13.10 | 61,220 | — | — |
| 2005-05-26 | $13.25 | $13.25 | 25,880 | — | — |
| 2005-05-25 | $12.85 | $12.85 | 7,360 | — | — |
| 2005-05-24 | $13.00 | $13.00 | 19,060 | — | — |
| 2005-05-23 | $13.05 | $13.05 | 14,120 | — | — |
| 2005-05-20 | $12.65 | $12.65 | 13,620 | — | — |
| 2005-05-19 | $12.75 | $12.75 | 21,320 | — | — |
| 2005-05-18 | $12.75 | $12.75 | 25,540 | — | — |
| 2005-05-17 | $12.40 | $12.40 | 20,480 | — | — |
| 2005-05-16 | $13.25 | $13.25 | 16,800 | — | — |
| 2005-05-13 | $13.45 | $13.45 | 67,760 | — | — |
| 2005-05-12 | $15.00 | $15.00 | 24,300 | — | — |
| 2005-05-11 | $15.40 | $15.40 | 14,700 | — | — |
| 2005-05-10 | $15.50 | $15.50 | 6,320 | — | — |
| 2005-05-09 | $15.70 | $15.70 | 5,740 | — | — |
| 2005-05-06 | $15.35 | $15.35 | 6,360 | — | — |
| 2005-05-05 | $15.50 | $15.50 | 16,160 | — | — |
| 2005-05-04 | $16.30 | $16.30 | 6,320 | — | — |
| 2005-05-03 | $16.65 | $16.65 | 6,500 | — | — |
| 2005-05-02 | $16.50 | $16.50 | 7,160 | — | — |
| 2005-04-29 | $16.15 | $16.15 | 12,660 | — | — |
| 2005-04-28 | $16.25 | $16.25 | 7,100 | — | — |
| 2005-04-27 | $16.80 | $16.80 | 3,340 | — | — |
| 2005-04-26 | $17.05 | $17.05 | 4,140 | — | — |
| 2005-04-25 | $17.00 | $17.00 | 1,900 | — | — |
| 2005-04-22 | $17.25 | $17.25 | 2,320 | — | — |
| 2005-04-21 | $17.65 | $17.65 | 9,920 | — | — |
| 2005-04-20 | $17.45 | $17.45 | 12,180 | — | — |
| 2005-04-19 | $17.10 | $17.10 | 37,740 | — | — |
| 2005-04-18 | $16.65 | $16.65 | 5,620 | — | — |
| 2005-04-15 | $16.95 | $16.95 | 12,380 | — | — |
| 2005-04-14 | $17.60 | $17.60 | 2,880 | — | — |
| 2005-04-13 | $17.80 | $17.80 | 2,060 | — | — |
| 2005-04-12 | $18.10 | $18.10 | 4,980 | — | — |
| 2005-04-11 | $17.85 | $17.85 | 14,180 | — | — |
| 2005-04-08 | $17.70 | $17.70 | 9,940 | — | — |
| 2005-04-07 | $18.15 | $18.15 | 9,040 | — | — |
| 2005-04-06 | $18.75 | $18.75 | 7,740 | — | — |
| 2005-04-05 | $18.70 | $18.70 | 22,560 | — | — |
| 2005-04-04 | $18.85 | $18.85 | 7,600 | — | — |
| 2005-04-01 | $19.20 | $19.20 | 37,480 | — | — |
| 2005-03-31 | $18.65 | $18.65 | 26,180 | — | — |
| 2005-03-30 | $19.50 | $19.50 | 7,460 | — | — |
| 2005-03-29 | $19.80 | $19.80 | 37,520 | — | — |
| 2005-03-28 | $19.85 | $19.85 | 8,340 | — | — |
| 2005-03-24 | $19.70 | $19.70 | 2,060 | — | — |
| 2005-03-23 | $20.15 | $20.15 | 1,940 | — | — |
| 2005-03-22 | $20.50 | $20.50 | 6,480 | — | — |
| 2005-03-21 | $20.20 | $20.20 | 8,240 | — | — |
| 2005-03-18 | $20.25 | $20.25 | 12,460 | — | — |
| 2005-03-17 | $19.60 | $19.60 | 7,560 | — | — |
| 2005-03-16 | $19.55 | $19.55 | 6,760 | — | — |
| 2005-03-15 | $20.05 | $20.05 | 4,580 | — | — |
| 2005-03-14 | $19.95 | $19.95 | 15,020 | — | — |
| 2005-03-11 | $20.40 | $20.40 | 20,400 | — | — |
| 2005-03-10 | $20.75 | $20.75 | 11,920 | — | — |
| 2005-03-09 | $20.75 | $20.75 | 10,060 | — | — |
| 2005-03-08 | $20.75 | $20.75 | 15,640 | — | — |
| 2005-03-07 | $20.45 | $20.45 | 14,700 | — | — |
| 2005-03-04 | $21.00 | $21.00 | 23,600 | — | — |
| 2005-03-03 | $20.65 | $20.65 | 93,540 | — | — |
| 2005-03-02 | $20.35 | $20.35 | 34,680 | — | — |
| 2005-03-01 | $20.15 | $20.15 | 170,760 | — | — |
| 2005-02-28 | $20.00 | $20.00 | 29,000 | — | — |
| 2005-02-25 | $20.00 | $20.00 | 21,900 | — | — |
| 2005-02-24 | $19.85 | $19.85 | 18,220 | — | — |
| 2005-02-23 | $19.85 | $19.85 | 23,000 | — | — |
| 2005-02-22 | $20.00 | $20.00 | 34,920 | — | — |
| 2005-02-18 | $19.75 | $19.75 | 12,460 | — | — |
| 2005-02-17 | $19.65 | $19.65 | 9,920 | — | — |
| 2005-02-16 | $19.95 | $19.95 | 27,200 | — | — |
| 2005-02-15 | $19.75 | $19.75 | 10,060 | — | — |
| 2005-02-14 | $19.85 | $19.85 | 2,220 | — | — |
| 2005-02-11 | $19.45 | $19.45 | 5,060 | — | — |
| 2005-02-10 | $19.35 | $19.35 | 7,820 | — | — |
| 2005-02-09 | $20.00 | $20.00 | 3,640 | — | — |
| 2005-02-08 | $20.00 | $20.00 | 5,800 | — | — |
| 2005-02-07 | $20.00 | $20.00 | 12,340 | — | — |
| 2005-02-04 | $19.95 | $19.95 | 30,420 | — | — |
| 2005-02-03 | $19.60 | $19.60 | 5,380 | — | — |
| 2005-02-02 | $19.50 | $19.50 | 15,680 | — | — |
| 2005-02-01 | $19.45 | $19.45 | 10,220 | — | — |
| 2005-01-31 | $19.40 | $19.40 | 16,520 | — | — |
| 2005-01-28 | $19.25 | $19.25 | 4,200 | — | — |
| 2005-01-27 | $19.10 | $19.10 | 2,720 | — | — |
| 2005-01-26 | $19.35 | $19.35 | 6,120 | — | — |
| 2005-01-25 | $19.35 | $19.35 | 6,060 | — | — |
| 2005-01-24 | $19.20 | $19.20 | 17,540 | — | — |
| 2005-01-21 | $19.75 | $19.75 | 9,360 | — | — |
| 2005-01-20 | $20.05 | $20.05 | 6,260 | — | — |
| 2005-01-19 | $20.20 | $20.20 | 7,340 | — | — |
| 2005-01-18 | $20.50 | $20.50 | 16,840 | — | — |
| 2005-01-14 | $20.00 | $20.00 | 2,640 | — | — |
| 2005-01-13 | $19.85 | $19.85 | 6,580 | — | — |
| 2005-01-12 | $19.75 | $19.75 | 5,120 | — | — |
| 2005-01-11 | $19.85 | $19.85 | 7,640 | — | — |
| 2005-01-10 | $19.90 | $19.90 | 6,440 | — | — |
| 2005-01-07 | $20.15 | $20.15 | 6,660 | — | — |
| 2005-01-06 | $19.95 | $19.95 | 4,840 | — | — |
| 2005-01-05 | $19.80 | $19.80 | 3,960 | — | — |
| 2005-01-04 | $20.10 | $20.10 | 7,840 | — | — |
| 2005-01-03 | $20.30 | $20.30 | 8,860 | — | — |