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
- 2003-07-31 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 | $11.94 | $11.94 | 666,884 | — | — |
| 2005-12-29 | $12.05 | $12.05 | 623,683 | — | — |
| 2005-12-28 | $12.06 | $12.06 | 769,408 | — | — |
| 2005-12-27 | $12.07 | $12.07 | 1,494,324 | — | — |
| 2005-12-23 | $12.47 | $12.47 | 668,819 | — | — |
| 2005-12-22 | $12.30 | $12.30 | 1,026,199 | — | — |
| 2005-12-21 | $12.06 | $12.06 | 1,446,286 | — | — |
| 2005-12-20 | $11.97 | $11.97 | 1,323,613 | — | — |
| 2005-12-19 | $11.90 | $11.90 | 1,061,180 | — | — |
| 2005-12-16 | $12.37 | $12.37 | 1,725,324 | — | — |
| 2005-12-15 | $12.40 | $12.40 | 2,420,418 | — | — |
| 2005-12-14 | $12.39 | $12.39 | 1,457,248 | — | — |
| 2005-12-13 | $12.13 | $12.13 | 1,046,994 | — | — |
| 2005-12-12 | $12.05 | $12.05 | 1,976,796 | — | — |
| 2005-12-09 | $11.67 | $11.67 | 906,750 | — | — |
| 2005-12-08 | $11.51 | $11.51 | 1,277,026 | — | — |
| 2005-12-07 | $11.41 | $11.41 | 3,487,401 | — | — |
| 2005-12-06 | $12.31 | $12.31 | 870,964 | — | — |
| 2005-12-05 | $12.52 | $12.52 | 1,050,379 | — | — |
| 2005-12-02 | $12.50 | $12.50 | 2,163,304 | — | — |
| 2005-12-01 | $12.04 | $12.04 | 935,282 | — | — |
| 2005-11-30 | $11.97 | $11.97 | 1,241,724 | — | — |
| 2005-11-29 | $11.91 | $11.91 | 891,436 | — | — |
| 2005-11-28 | $12.23 | $12.23 | 584,511 | — | — |
| 2005-11-25 | $12.67 | $12.67 | 197,792 | — | — |
| 2005-11-23 | $12.41 | $12.41 | 603,372 | — | — |
| 2005-11-22 | $12.30 | $12.30 | 739,908 | — | — |
| 2005-11-21 | $12.30 | $12.30 | 1,186,110 | — | — |
| 2005-11-18 | $12.08 | $12.08 | 2,006,940 | — | — |
| 2005-11-17 | $11.74 | $11.74 | 1,729,676 | — | — |
| 2005-11-16 | $11.18 | $11.18 | 2,643,196 | — | — |
| 2005-11-15 | $11.68 | $11.68 | 1,587,014 | — | — |
| 2005-11-14 | $12.12 | $12.12 | 1,027,328 | — | — |
| 2005-11-11 | $12.47 | $12.47 | 574,194 | — | — |
| 2005-11-10 | $12.18 | $12.18 | 1,912,799 | — | — |
| 2005-11-09 | $12.38 | $12.38 | 1,294,436 | — | — |
| 2005-11-08 | $12.86 | $12.86 | 494,884 | — | — |
| 2005-11-07 | $13.06 | $13.06 | 522,449 | — | — |
| 2005-11-04 | $13.15 | $13.15 | 959,946 | — | — |
| 2005-11-03 | $13.27 | $13.27 | 1,210,128 | — | — |
| 2005-11-02 | $12.77 | $12.77 | 941,730 | — | — |
| 2005-11-01 | $12.24 | $12.24 | 376,886 | — | — |
| 2005-10-31 | $12.13 | $12.13 | 1,205,615 | — | — |
| 2005-10-28 | $11.96 | $11.96 | 1,300,239 | — | — |
| 2005-10-27 | $11.52 | $11.52 | 5,643,773 | — | — |
| 2005-10-26 | $13.01 | $13.01 | 1,720,649 | — | — |
| 2005-10-25 | $13.59 | $13.59 | 765,378 | — | — |
| 2005-10-24 | $13.53 | $13.53 | 796,973 | — | — |
| 2005-10-21 | $13.17 | $13.17 | 724,272 | — | — |
| 2005-10-20 | $13.04 | $13.04 | 689,452 | — | — |
| 2005-10-19 | $13.10 | $13.10 | 1,117,277 | — | — |
| 2005-10-18 | $12.68 | $12.68 | 944,471 | — | — |
| 2005-10-17 | $12.88 | $12.88 | 817,445 | — | — |
| 2005-10-14 | $13.32 | $13.32 | 1,088,100 | — | — |
| 2005-10-13 | $13.04 | $13.04 | 1,030,713 | — | — |
| 2005-10-12 | $12.48 | $12.48 | 1,771,588 | — | — |
| 2005-10-11 | $12.77 | $12.77 | 1,318,132 | — | — |
| 2005-10-10 | $13.25 | $13.25 | 694,772 | — | — |
| 2005-10-07 | $13.48 | $13.48 | 1,004,115 | — | — |
| 2005-10-06 | $13.18 | $13.18 | 2,509,723 | — | — |
| 2005-10-05 | $13.66 | $13.66 | 2,535,998 | — | — |
| 2005-10-04 | $14.33 | $14.33 | 1,161,768 | — | — |
| 2005-10-03 | $14.76 | $14.76 | 996,055 | — | — |
| 2005-09-30 | $14.93 | $14.93 | 2,703,324 | — | — |
| 2005-09-29 | $15.51 | $15.51 | 691,064 | — | — |
| 2005-09-28 | $15.63 | $15.63 | 1,848,803 | — | — |
| 2005-09-27 | $15.06 | $15.06 | 590,798 | — | — |
| 2005-09-26 | $15.07 | $15.07 | 1,554,935 | — | — |
| 2005-09-23 | $15.09 | $15.09 | 891,275 | — | — |
| 2005-09-22 | $14.81 | $14.81 | 708,635 | — | — |
| 2005-09-21 | $14.84 | $14.84 | 806,161 | — | — |
| 2005-09-20 | $14.97 | $14.97 | 858,551 | — | — |
| 2005-09-19 | $14.78 | $14.78 | 1,096,482 | — | — |
| 2005-09-16 | $15.20 | $15.20 | 2,566,949 | — | — |
| 2005-09-15 | $14.81 | $14.81 | 624,650 | — | — |
| 2005-09-14 | $14.65 | $14.65 | 841,303 | — | — |
| 2005-09-13 | $15.03 | $15.03 | 1,221,090 | — | — |
| 2005-09-12 | $14.95 | $14.95 | 4,249,393 | — | — |
| 2005-09-09 | $14.06 | $14.06 | 1,514,152 | — | — |
| 2005-09-08 | $13.52 | $13.52 | 804,066 | — | — |
| 2005-09-07 | $13.50 | $13.50 | 712,504 | — | — |
| 2005-09-06 | $13.50 | $13.50 | 739,424 | — | — |
| 2005-09-02 | $13.46 | $13.46 | 447,975 | — | — |
| 2005-09-01 | $13.46 | $13.46 | 820,508 | — | — |
| 2005-08-31 | $13.75 | $13.75 | 1,117,277 | — | — |
| 2005-08-30 | $13.29 | $13.29 | 815,027 | — | — |
| 2005-08-29 | $13.36 | $13.36 | 568,391 | — | — |
| 2005-08-26 | $13.28 | $13.28 | 1,065,048 | — | — |
| 2005-08-25 | $13.60 | $13.60 | 503,428 | — | — |
| 2005-08-24 | $13.65 | $13.65 | 801,809 | — | — |
| 2005-08-23 | $13.77 | $13.77 | 625,778 | — | — |
| 2005-08-22 | $14.04 | $14.04 | 1,050,540 | — | — |
| 2005-08-19 | $14.04 | $14.04 | 609,981 | — | — |
| 2005-08-18 | $13.87 | $13.87 | 1,051,991 | — | — |
| 2005-08-17 | $13.80 | $13.80 | 890,469 | — | — |
| 2005-08-16 | $13.86 | $13.86 | 2,383,987 | — | — |
| 2005-08-15 | $14.06 | $14.06 | 1,004,115 | — | — |
| 2005-08-12 | $13.84 | $13.84 | 655,600 | — | — |
| 2005-08-11 | $14.17 | $14.17 | 1,663,100 | — | — |
| 2005-08-10 | $13.82 | $13.82 | 3,448,068 | — | — |
| 2005-08-09 | $13.23 | $13.23 | 642,704 | — | — |
| 2005-08-08 | $13.03 | $13.03 | 671,237 | — | — |
| 2005-08-05 | $13.24 | $13.24 | 1,177,888 | — | — |
| 2005-08-04 | $12.85 | $12.85 | 553,077 | — | — |
| 2005-08-03 | $13.26 | $13.26 | 749,741 | — | — |
| 2005-08-02 | $13.52 | $13.52 | 1,307,332 | — | — |
| 2005-08-01 | $12.75 | $12.75 | 1,451,445 | — | — |
| 2005-07-29 | $12.85 | $12.85 | 3,578,801 | — | — |
| 2005-07-28 | $13.57 | $13.57 | 2,554,698 | — | — |
| 2005-07-27 | $12.53 | $12.53 | 1,456,926 | — | — |
| 2005-07-26 | $12.49 | $12.49 | 1,603,618 | — | — |
| 2005-07-25 | $12.90 | $12.90 | 1,120,501 | — | — |
| 2005-07-22 | $13.03 | $13.03 | 1,266,548 | — | — |
| 2005-07-21 | $13.12 | $13.12 | 1,179,984 | — | — |
| 2005-07-20 | $13.73 | $13.73 | 1,751,922 | — | — |
| 2005-07-19 | $13.19 | $13.19 | 1,682,767 | — | — |
| 2005-07-18 | $13.08 | $13.08 | 986,222 | — | — |
| 2005-07-15 | $13.49 | $13.49 | 1,090,679 | — | — |
| 2005-07-14 | $13.68 | $13.68 | 2,856,786 | — | — |
| 2005-07-13 | $13.63 | $13.63 | 2,619,016 | — | — |
| 2005-07-12 | $12.84 | $12.84 | 1,968,252 | — | — |
| 2005-07-11 | $12.28 | $12.28 | 1,288,955 | — | — |
| 2005-07-08 | $12.18 | $12.18 | 1,111,313 | — | — |
| 2005-07-07 | $11.92 | $11.92 | 927,706 | — | — |
| 2005-07-06 | $11.87 | $11.87 | 886,439 | — | — |
| 2005-07-05 | $11.90 | $11.90 | 853,715 | — | — |
| 2005-07-01 | $11.68 | $11.68 | 399,615 | — | — |
| 2005-06-30 | $11.54 | $11.54 | 588,702 | — | — |
| 2005-06-29 | $11.59 | $11.59 | 617,718 | — | — |
| 2005-06-28 | $11.71 | $11.71 | 1,036,677 | — | — |
| 2005-06-27 | $11.62 | $11.62 | 1,025,232 | — | — |
| 2005-06-24 | $11.89 | $11.89 | 1,788,836 | — | — |
| 2005-06-23 | $12.08 | $12.08 | 2,997,514 | — | — |
| 2005-06-22 | $12.34 | $12.34 | 938,023 | — | — |
| 2005-06-21 | $12.33 | $12.33 | 1,627,314 | — | — |
| 2005-06-20 | $11.94 | $11.94 | 621,104 | — | — |
| 2005-06-17 | $11.97 | $11.97 | 1,029,423 | — | — |
| 2005-06-16 | $11.87 | $11.87 | 396,713 | — | — |
| 2005-06-15 | $11.76 | $11.76 | 1,044,415 | — | — |
| 2005-06-14 | $11.94 | $11.94 | 691,870 | — | — |
| 2005-06-13 | $11.97 | $11.97 | 634,161 | — | — |
| 2005-06-10 | $11.96 | $11.96 | 597,891 | — | — |
| 2005-06-09 | $11.85 | $11.85 | 920,291 | — | — |
| 2005-06-08 | $11.70 | $11.70 | 999,924 | — | — |
| 2005-06-07 | $11.81 | $11.81 | 717,018 | — | — |
| 2005-06-06 | $11.87 | $11.87 | 897,078 | — | — |
| 2005-06-03 | $12.02 | $12.02 | 751,837 | — | — |
| 2005-06-02 | $12.20 | $12.20 | 1,747,569 | — | — |
| 2005-06-01 | $12.20 | $12.20 | 1,526,725 | — | — |
| 2005-05-31 | $12.20 | $12.20 | 4,874,204 | — | — |
| 2005-05-27 | $11.74 | $11.74 | 1,138,878 | — | — |
| 2005-05-26 | $11.66 | $11.66 | 1,337,476 | — | — |
| 2005-05-25 | $11.30 | $11.30 | 1,926,985 | — | — |
| 2005-05-24 | $11.60 | $11.60 | 2,050,303 | — | — |
| 2005-05-23 | $11.63 | $11.63 | 2,132,515 | — | — |
| 2005-05-20 | $11.30 | $11.30 | 2,082,382 | — | — |
| 2005-05-19 | $11.64 | $11.64 | 2,347,717 | — | — |
| 2005-05-18 | $11.77 | $11.77 | 1,173,697 | — | — |
| 2005-05-17 | $11.43 | $11.43 | 1,263,486 | — | — |
| 2005-05-16 | $11.42 | $11.42 | 2,427,672 | — | — |
| 2005-05-13 | $10.97 | $10.97 | 2,538,578 | — | — |
| 2005-05-12 | $10.78 | $10.78 | 978,000 | — | — |
| 2005-05-11 | $10.68 | $10.68 | 1,794,156 | — | — |
| 2005-05-10 | $11.06 | $11.06 | 2,411,391 | — | — |
| 2005-05-09 | $10.86 | $10.86 | 1,115,020 | — | — |
| 2005-05-06 | $10.78 | $10.78 | 952,531 | — | — |
| 2005-05-05 | $10.71 | $10.71 | 2,057,718 | — | — |
| 2005-05-04 | $10.56 | $10.56 | 3,133,244 | — | — |
| 2005-05-03 | $10.11 | $10.11 | 2,146,217 | — | — |
| 2005-05-02 | $10.38 | $10.38 | 3,172,094 | — | — |
| 2005-04-29 | $10.01 | $10.01 | 12,259,260 | — | — |
| 2005-04-28 | $8.04 | $8.04 | 3,279,130 | — | — |
| 2005-04-27 | $9.01 | $9.01 | 810,030 | — | — |
| 2005-04-26 | $9.03 | $9.03 | 1,026,199 | — | — |
| 2005-04-25 | $9.08 | $9.08 | 634,161 | — | — |
| 2005-04-22 | $8.95 | $8.95 | 1,164,186 | — | — |
| 2005-04-21 | $9.45 | $9.45 | 841,786 | — | — |
| 2005-04-20 | $9.19 | $9.19 | 851,458 | — | — |
| 2005-04-19 | $9.50 | $9.50 | 817,123 | — | — |
| 2005-04-18 | $9.14 | $9.14 | 1,599,588 | — | — |
| 2005-04-15 | $9.31 | $9.31 | 5,463,874 | — | — |
| 2005-04-14 | $9.71 | $9.71 | 1,906,512 | — | — |
| 2005-04-13 | $9.62 | $9.62 | 2,372,542 | — | — |
| 2005-04-12 | $9.52 | $9.52 | 4,203,129 | — | — |
| 2005-04-11 | $9.37 | $9.37 | 638,997 | — | — |
| 2005-04-08 | $9.27 | $9.27 | 1,223,508 | — | — |
| 2005-04-07 | $9.43 | $9.43 | 1,154,514 | — | — |
| 2005-04-06 | $9.56 | $9.56 | 586,446 | — | — |
| 2005-04-05 | $9.74 | $9.74 | 891,275 | — | — |
| 2005-04-04 | $9.76 | $9.76 | 2,193,610 | — | — |
| 2005-04-01 | $9.44 | $9.44 | 1,181,757 | — | — |
| 2005-03-31 | $9.36 | $9.36 | 1,759,014 | — | — |
| 2005-03-30 | $9.03 | $9.03 | 707,184 | — | — |
| 2005-03-29 | $8.62 | $8.62 | 1,077,300 | — | — |
| 2005-03-28 | $8.85 | $8.85 | 613,527 | — | — |
| 2005-03-24 | $8.85 | $8.85 | 665,756 | — | — |
| 2005-03-23 | $8.73 | $8.73 | 1,285,570 | — | — |
| 2005-03-22 | $9.13 | $9.13 | 1,334,897 | — | — |
| 2005-03-21 | $9.04 | $9.04 | 902,881 | — | — |
| 2005-03-18 | $9.29 | $9.29 | 897,723 | — | — |
| 2005-03-17 | $9.48 | $9.48 | 1,691,633 | — | — |
| 2005-03-16 | $9.34 | $9.34 | 1,155,804 | — | — |
| 2005-03-15 | $9.53 | $9.53 | 1,191,590 | — | — |
| 2005-03-14 | $9.75 | $9.75 | 1,932,143 | — | — |
| 2005-03-11 | $9.52 | $9.52 | 721,692 | — | — |
| 2005-03-10 | $9.35 | $9.35 | 593,055 | — | — |
| 2005-03-09 | $9.45 | $9.45 | 1,960,837 | — | — |
| 2005-03-08 | $9.11 | $9.11 | 1,693,890 | — | — |
| 2005-03-07 | $9.11 | $9.11 | 2,258,412 | — | — |
| 2005-03-04 | $9.16 | $9.16 | 1,637,308 | — | — |
| 2005-03-03 | $8.79 | $8.79 | 1,172,891 | — | — |
| 2005-03-02 | $8.63 | $8.63 | 1,018,300 | — | — |
| 2005-03-01 | $8.67 | $8.67 | 1,180,629 | — | — |
| 2005-02-28 | $8.50 | $8.50 | 1,294,114 | — | — |
| 2005-02-25 | $8.57 | $8.57 | 697,835 | — | — |
| 2005-02-24 | $8.46 | $8.46 | 895,144 | — | — |
| 2005-02-23 | $8.44 | $8.44 | 1,440,000 | — | — |
| 2005-02-22 | $8.46 | $8.46 | 2,279,852 | — | — |
| 2005-02-18 | $8.78 | $8.78 | 9,506,448 | — | — |
| 2005-02-17 | $10.30 | $10.30 | 1,412,273 | — | — |
| 2005-02-16 | $10.28 | $10.28 | 617,396 | — | — |
| 2005-02-15 | $10.22 | $10.22 | 615,784 | — | — |
| 2005-02-14 | $10.05 | $10.05 | 284,840 | — | — |
| 2005-02-11 | $10.04 | $10.04 | 358,509 | — | — |
| 2005-02-10 | $9.86 | $9.86 | 705,089 | — | — |
| 2005-02-09 | $9.98 | $9.98 | 600,470 | — | — |
| 2005-02-08 | $10.15 | $10.15 | 576,612 | — | — |
| 2005-02-07 | $10.14 | $10.14 | 1,009,757 | — | — |
| 2005-02-04 | $9.88 | $9.88 | 647,702 | — | — |
| 2005-02-03 | $9.75 | $9.75 | 1,011,208 | — | — |
| 2005-02-02 | $9.88 | $9.88 | 692,838 | — | — |
| 2005-02-01 | $9.57 | $9.57 | 687,034 | — | — |
| 2005-01-31 | $9.33 | $9.33 | 869,029 | — | — |
| 2005-01-28 | $9.29 | $9.29 | 609,981 | — | — |
| 2005-01-27 | $9.45 | $9.45 | 959,301 | — | — |
| 2005-01-26 | $9.52 | $9.52 | 1,008,467 | — | — |
| 2005-01-25 | $9.37 | $9.37 | 876,767 | — | — |
| 2005-01-24 | $9.26 | $9.26 | 925,933 | — | — |
| 2005-01-21 | $9.48 | $9.48 | 860,969 | — | — |
| 2005-01-20 | $9.62 | $9.62 | 1,023,942 | — | — |
| 2005-01-19 | $9.51 | $9.51 | 1,025,071 | — | — |
| 2005-01-18 | $10.11 | $10.11 | 999,924 | — | — |
| 2005-01-14 | $9.96 | $9.96 | 1,410,016 | — | — |
| 2005-01-13 | $9.96 | $9.96 | 4,231,500 | — | — |
| 2005-01-12 | $10.33 | $10.33 | 2,677,854 | — | — |
| 2005-01-11 | $10.08 | $10.08 | 2,433,636 | — | — |
| 2005-01-10 | $10.40 | $10.40 | 2,565,498 | — | — |
| 2005-01-07 | $10.24 | $10.24 | 1,941,332 | — | — |
| 2005-01-06 | $9.90 | $9.90 | 1,090,196 | — | — |
| 2005-01-05 | $10.17 | $10.17 | 1,465,469 | — | — |
| 2005-01-04 | $10.11 | $10.11 | 1,990,336 | — | — |
| 2005-01-03 | $10.37 | $10.37 | 5,116,488 | — | — |