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
- 2000-07-11 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 | $12.95 | $29.86 | 80,418 | — | — |
| 2005-12-29 | $13.18 | $30.38 | 773,574 | — | — |
| 2005-12-28 | $12.96 | $29.88 | 254,181 | — | — |
| 2005-12-27 | $12.81 | $29.53 | 188,234 | — | — |
| 2005-12-23 | $12.94 | $29.84 | 93,109 | — | — |
| 2005-12-22 | $12.82 | $29.57 | 285,969 | — | — |
| 2005-12-21 | $12.98 | $29.92 | 346,578 | — | — |
| 2005-12-20 | $12.60 | $29.04 | 200,570 | — | — |
| 2005-12-19 | $12.66 | $29.20 | 112,442 | — | — |
| 2005-12-16 | $12.75 | $29.39 | 296,762 | — | — |
| 2005-12-15 | $12.94 | $29.84 | 201,400 | — | — |
| 2005-12-14 | $13.23 | $30.50 | 895,268 | — | — |
| 2005-12-13 | $12.89 | $29.72 | 2,091,806 | — | — |
| 2005-12-12 | $13.41 | $30.91 | 308,505 | — | — |
| 2005-12-09 | $13.19 | $30.42 | 429,250 | — | — |
| 2005-12-08 | $13.28 | $30.61 | 992,528 | — | — |
| 2005-12-07 | $13.28 | $30.61 | 444,194 | — | — |
| 2005-12-06 | $13.41 | $30.93 | 1,054,324 | — | — |
| 2005-12-05 | $13.41 | $30.93 | 1,573,599 | — | — |
| 2005-12-02 | $13.04 | $30.07 | 152,532 | — | — |
| 2005-12-01 | $13.24 | $30.52 | 378,129 | — | — |
| 2005-11-30 | $12.86 | $29.64 | 682,126 | — | — |
| 2005-11-29 | $13.36 | $30.81 | 677,856 | — | — |
| 2005-11-28 | $13.05 | $30.09 | 481,201 | — | — |
| 2005-11-25 | $13.32 | $30.71 | 230,815 | — | — |
| 2005-11-23 | $13.19 | $30.40 | 1,687,109 | — | — |
| 2005-11-22 | $12.56 | $28.96 | 2,559,248 | — | — |
| 2005-11-21 | $12.82 | $29.55 | 305,539 | — | — |
| 2005-11-18 | $12.48 | $28.77 | 181,592 | — | — |
| 2005-11-17 | $12.40 | $28.59 | 392,243 | — | — |
| 2005-11-16 | $12.13 | $27.97 | 177,322 | — | — |
| 2005-11-15 | $11.72 | $27.02 | 867,514 | — | — |
| 2005-11-14 | $11.90 | $27.45 | 128,692 | — | — |
| 2005-11-11 | $11.95 | $27.54 | 228,799 | — | — |
| 2005-11-10 | $12.61 | $29.08 | 253,825 | — | — |
| 2005-11-09 | $12.22 | $28.19 | 104,377 | — | — |
| 2005-11-08 | $11.96 | $27.58 | 115,170 | — | — |
| 2005-11-07 | $11.98 | $27.62 | 89,906 | — | — |
| 2005-11-04 | $12.05 | $27.78 | 100,463 | — | — |
| 2005-11-03 | $12.06 | $27.82 | 421,659 | — | — |
| 2005-11-02 | $11.90 | $27.45 | 346,460 | — | — |
| 2005-11-01 | $11.57 | $26.67 | 900,606 | — | — |
| 2005-10-31 | $11.11 | $25.62 | 382,873 | — | — |
| 2005-10-28 | $10.70 | $24.67 | 142,806 | — | — |
| 2005-10-27 | $10.56 | $24.34 | 256,791 | — | — |
| 2005-10-26 | $10.75 | $24.78 | 184,557 | — | — |
| 2005-10-25 | $11.13 | $25.66 | 399,004 | — | — |
| 2005-10-24 | $11.09 | $25.56 | 517,851 | — | — |
| 2005-10-21 | $11.00 | $25.37 | 184,676 | — | — |
| 2005-10-20 | $10.68 | $24.63 | 135,453 | — | — |
| 2005-10-19 | $10.71 | $24.69 | 309,335 | — | — |
| 2005-10-18 | $10.96 | $25.27 | 349,306 | — | — |
| 2005-10-17 | $11.17 | $25.76 | 384,415 | — | — |
| 2005-10-14 | $11.02 | $25.41 | 415,491 | — | — |
| 2005-10-13 | $11.09 | $25.56 | 716,049 | — | — |
| 2005-10-12 | $11.06 | $25.50 | 360,219 | — | — |
| 2005-10-11 | $11.30 | $26.05 | 378,603 | — | — |
| 2005-10-10 | $11.20 | $25.81 | 1,146,603 | — | — |
| 2005-10-07 | $11.32 | $26.11 | 781,521 | — | — |
| 2005-10-06 | $11.15 | $25.72 | 160,717 | — | — |
| 2005-10-05 | $11.38 | $26.24 | 887,084 | — | — |
| 2005-10-04 | $11.76 | $27.12 | 2,123,712 | — | — |
| 2005-10-03 | $11.65 | $26.86 | 1,912,230 | — | — |
| 2005-09-30 | $11.51 | $26.53 | 172,815 | — | — |
| 2005-09-29 | $11.37 | $26.22 | 750,090 | — | — |
| 2005-09-28 | $11.48 | $26.47 | 451,548 | — | — |
| 2005-09-27 | $11.55 | $26.63 | 685,447 | — | — |
| 2005-09-26 | $11.72 | $27.02 | 1,153,126 | — | — |
| 2005-09-23 | $11.72 | $27.02 | 1,476,576 | — | — |
| 2005-09-22 | $11.80 | $27.21 | 2,106,751 | — | — |
| 2005-09-21 | $12.62 | $29.10 | 807,141 | — | — |
| 2005-09-20 | $12.72 | $29.33 | 1,043,649 | — | — |
| 2005-09-19 | $12.83 | $29.58 | 1,251,217 | — | — |
| 2005-09-16 | $12.88 | $29.70 | 1,781,285 | — | — |
| 2005-09-15 | $12.66 | $29.20 | 2,231,884 | — | — |
| 2005-09-14 | $12.50 | $28.83 | 727,554 | — | — |
| 2005-09-13 | $11.96 | $27.58 | 565,058 | — | — |
| 2005-09-12 | $12.33 | $28.42 | 1,746,295 | — | — |
| 2005-09-09 | $12.04 | $27.76 | 1,159,887 | — | — |
| 2005-09-08 | $12.06 | $27.80 | 454,988 | — | — |
| 2005-09-07 | $11.76 | $27.12 | 510,616 | — | — |
| 2005-09-06 | $11.85 | $27.31 | 757,918 | — | — |
| 2005-09-02 | $11.79 | $27.17 | 196,655 | — | — |
| 2005-09-01 | $11.83 | $27.27 | 365,437 | — | — |
| 2005-08-31 | $11.32 | $26.11 | 475,270 | — | — |
| 2005-08-30 | $11.00 | $25.37 | 186,811 | — | — |
| 2005-08-29 | $10.95 | $25.25 | 60,610 | — | — |
| 2005-08-26 | $10.98 | $25.31 | 154,193 | — | — |
| 2005-08-25 | $10.90 | $25.13 | 108,172 | — | — |
| 2005-08-24 | $10.90 | $25.13 | 204,602 | — | — |
| 2005-08-23 | $10.99 | $25.33 | 310,402 | — | — |
| 2005-08-22 | $10.91 | $25.15 | 292,255 | — | — |
| 2005-08-19 | $10.45 | $24.10 | 296,999 | — | — |
| 2005-08-18 | $10.54 | $24.30 | 333,769 | — | — |
| 2005-08-17 | $10.67 | $24.61 | 67,252 | — | — |
| 2005-08-16 | $10.67 | $24.61 | 134,978 | — | — |
| 2005-08-15 | $10.84 | $25.00 | 230,222 | — | — |
| 2005-08-12 | $10.72 | $24.71 | 452,260 | — | — |
| 2005-08-11 | $11.09 | $25.56 | 256,198 | — | — |
| 2005-08-10 | $11.20 | $25.83 | 98,209 | — | — |
| 2005-08-09 | $11.10 | $25.60 | 148,737 | — | — |
| 2005-08-08 | $11.27 | $25.99 | 83,501 | — | — |
| 2005-08-05 | $11.37 | $26.22 | 181,592 | — | — |
| 2005-08-04 | $11.52 | $26.55 | 671,570 | — | — |
| 2005-08-03 | $11.55 | $26.63 | 306,963 | — | — |
| 2005-08-02 | $11.49 | $26.49 | 501,127 | — | — |
| 2005-08-01 | $11.62 | $26.79 | 110,782 | — | — |
| 2005-07-29 | $11.60 | $26.75 | 181,117 | — | — |
| 2005-07-28 | $11.58 | $26.69 | 204,009 | — | — |
| 2005-07-27 | $11.57 | $26.67 | 489,029 | — | — |
| 2005-07-26 | $11.34 | $26.14 | 333,650 | — | — |
| 2005-07-25 | $11.48 | $26.47 | 147,551 | — | — |
| 2005-07-22 | $11.61 | $26.77 | 273,277 | — | — |
| 2005-07-21 | $11.75 | $27.10 | 240,660 | — | — |
| 2005-07-20 | $11.66 | $26.88 | 466,256 | — | — |
| 2005-07-19 | $11.34 | $26.14 | 582,375 | — | — |
| 2005-07-18 | $11.00 | $25.37 | 207,568 | — | — |
| 2005-07-15 | $11.02 | $25.41 | 686,515 | — | — |
| 2005-07-14 | $11.06 | $25.50 | 339,343 | — | — |
| 2005-07-13 | $10.84 | $25.00 | 1,226,546 | — | — |
| 2005-07-12 | $10.83 | $24.98 | 883,407 | — | — |
| 2005-07-11 | $10.75 | $24.78 | 221,445 | — | — |
| 2005-07-08 | $10.86 | $25.04 | 104,258 | — | — |
| 2005-07-07 | $10.79 | $24.88 | 148,263 | — | — |
| 2005-07-06 | $10.78 | $24.86 | 259,400 | — | — |
| 2005-07-05 | $10.77 | $24.82 | 619,500 | — | — |
| 2005-07-01 | $11.29 | $26.03 | 902,622 | — | — |
| 2005-06-30 | $10.67 | $24.59 | 814,732 | — | — |
| 2005-06-29 | $10.49 | $24.18 | 284,664 | — | — |
| 2005-06-28 | $10.57 | $24.38 | 380,382 | — | — |
| 2005-06-27 | $10.39 | $23.95 | 483,217 | — | — |
| 2005-06-24 | $10.50 | $24.20 | 536,829 | — | — |
| 2005-06-23 | $10.46 | $24.12 | 692,920 | — | — |
| 2005-06-22 | $10.75 | $24.78 | 471,949 | — | — |
| 2005-06-21 | $10.95 | $25.25 | 252,046 | — | — |
| 2005-06-20 | $10.99 | $25.33 | 322,975 | — | — |
| 2005-06-17 | $10.93 | $25.21 | 378,366 | — | — |
| 2005-06-16 | $10.77 | $24.82 | 865,497 | — | — |
| 2005-06-15 | $10.52 | $24.26 | 282,885 | — | — |
| 2005-06-14 | $10.51 | $24.22 | 261,298 | — | — |
| 2005-06-13 | $10.55 | $24.32 | 462,816 | — | — |
| 2005-06-10 | $10.69 | $24.65 | 421,421 | — | — |
| 2005-06-09 | $10.39 | $23.95 | 756,093 | — | — |
| 2005-06-08 | $10.45 | $24.09 | 372,451 | — | — |
| 2005-06-07 | $10.39 | $23.95 | 831,448 | — | — |
| 2005-06-06 | $10.43 | $24.04 | 734,158 | — | — |
| 2005-06-03 | $10.66 | $24.58 | 232,782 | — | — |
| 2005-06-02 | $10.94 | $25.23 | 252,479 | — | — |
| 2005-06-01 | $10.80 | $24.91 | 346,487 | — | — |
| 2005-05-31 | $10.76 | $24.81 | 531,667 | — | — |
| 2005-05-27 | $10.41 | $24.01 | 1,625,592 | — | — |
| 2005-05-26 | $10.55 | $24.33 | 875,319 | — | — |
| 2005-05-25 | $10.79 | $24.88 | 668,501 | — | — |
| 2005-05-24 | $10.81 | $24.92 | 669,546 | — | — |
| 2005-05-23 | $10.76 | $24.80 | 1,277,613 | — | — |
| 2005-05-20 | $11.22 | $25.86 | 292,022 | — | — |
| 2005-05-19 | $11.27 | $25.97 | 492,870 | — | — |
| 2005-05-18 | $11.25 | $25.94 | 406,771 | — | — |
| 2005-05-17 | $10.91 | $25.15 | 266,804 | — | — |
| 2005-05-16 | $10.95 | $25.25 | 653,281 | — | — |
| 2005-05-13 | $11.13 | $25.66 | 184,435 | — | — |
| 2005-05-12 | $11.04 | $25.46 | 434,078 | — | — |
| 2005-05-11 | $10.98 | $24.83 | 440,345 | — | — |
| 2005-05-10 | $10.81 | $24.46 | 909,490 | — | — |
| 2005-05-09 | $11.18 | $25.29 | 550,618 | — | — |
| 2005-05-06 | $11.16 | $25.24 | 544,948 | — | — |
| 2005-05-05 | $10.96 | $24.79 | 259,641 | — | — |
| 2005-05-04 | $10.77 | $24.36 | 259,790 | — | — |
| 2005-05-03 | $10.42 | $23.58 | 225,321 | — | — |
| 2005-05-02 | $10.53 | $23.83 | 245,465 | — | — |
| 2005-04-29 | $10.43 | $23.59 | 573,896 | — | — |
| 2005-04-28 | $10.30 | $23.30 | 1,564,412 | — | — |
| 2005-04-27 | $10.63 | $24.05 | 560,765 | — | — |
| 2005-04-26 | $10.91 | $24.68 | 465,265 | — | — |
| 2005-04-25 | $11.27 | $25.49 | 262,029 | — | — |
| 2005-04-22 | $11.00 | $24.89 | 380,210 | — | — |
| 2005-04-21 | $11.02 | $24.93 | 322,612 | — | — |
| 2005-04-20 | $10.49 | $23.74 | 643,432 | — | — |
| 2005-04-19 | $10.83 | $24.50 | 602,845 | — | — |
| 2005-04-18 | $10.22 | $23.12 | 1,024,389 | — | — |
| 2005-04-15 | $10.38 | $23.48 | 1,097,954 | — | — |
| 2005-04-14 | $10.82 | $24.49 | 566,883 | — | — |
| 2005-04-13 | $11.20 | $25.33 | 294,260 | — | — |
| 2005-04-12 | $11.26 | $25.47 | 506,300 | — | — |
| 2005-04-11 | $11.12 | $25.17 | 416,470 | — | — |
| 2005-04-08 | $11.44 | $25.88 | 237,258 | — | — |
| 2005-04-07 | $11.59 | $26.23 | 537,785 | — | — |
| 2005-04-06 | $11.39 | $25.77 | 241,884 | — | — |
| 2005-04-05 | $11.31 | $25.59 | 484,962 | — | — |
| 2005-04-04 | $11.17 | $25.27 | 828,016 | — | — |
| 2005-04-01 | $11.53 | $26.08 | 760,420 | — | — |
| 2005-03-31 | $11.45 | $25.90 | 1,245,680 | — | — |
| 2005-03-30 | $11.16 | $25.24 | 347,083 | — | — |
| 2005-03-29 | $10.72 | $24.26 | 467,056 | — | — |
| 2005-03-28 | $11.18 | $25.30 | 441,091 | — | — |
| 2005-03-24 | $11.43 | $25.85 | 1,082,286 | — | — |
| 2005-03-23 | $10.97 | $24.82 | 1,115,561 | — | — |
| 2005-03-22 | $10.64 | $24.06 | 1,691,547 | — | — |
| 2005-03-21 | $10.25 | $23.20 | 447,209 | — | — |
| 2005-03-18 | $10.66 | $24.11 | 455,416 | — | — |
| 2005-03-17 | $10.73 | $24.27 | 1,673,342 | — | — |
| 2005-03-16 | $10.32 | $23.35 | 1,434,144 | — | — |
| 2005-03-15 | $10.76 | $24.33 | 774,148 | — | — |
| 2005-03-14 | $11.39 | $25.77 | 261,581 | — | — |
| 2005-03-11 | $11.79 | $26.68 | 447,508 | — | — |
| 2005-03-10 | $11.39 | $25.77 | 759,226 | — | — |
| 2005-03-09 | $11.47 | $25.96 | 458,699 | — | — |
| 2005-03-08 | $11.87 | $26.85 | 259,492 | — | — |
| 2005-03-07 | $12.31 | $27.85 | 158,769 | — | — |
| 2005-03-04 | $12.47 | $28.22 | 513,015 | — | — |
| 2005-03-03 | $12.12 | $27.41 | 333,803 | — | — |
| 2005-03-02 | $11.88 | $26.88 | 393,192 | — | — |
| 2005-03-01 | $12.00 | $27.14 | 473,323 | — | — |
| 2005-02-28 | $12.23 | $27.67 | 508,837 | — | — |
| 2005-02-25 | $12.34 | $27.91 | 1,316,410 | — | — |
| 2005-02-24 | $11.56 | $26.15 | 933,365 | — | — |
| 2005-02-23 | $11.79 | $26.68 | 325,447 | — | — |
| 2005-02-22 | $11.79 | $26.68 | 1,076,765 | — | — |
| 2005-02-18 | $12.20 | $27.59 | 610,903 | — | — |
| 2005-02-17 | $11.97 | $27.08 | 459,744 | — | — |
| 2005-02-16 | $11.96 | $27.06 | 494,064 | — | — |
| 2005-02-15 | $12.03 | $27.21 | 1,203,899 | — | — |
| 2005-02-14 | $11.45 | $25.91 | 351,709 | — | — |
| 2005-02-11 | $11.59 | $26.23 | 707,298 | — | — |
| 2005-02-10 | $11.14 | $25.20 | 569,867 | — | — |
| 2005-02-09 | $11.26 | $25.47 | 1,832,708 | — | — |
| 2005-02-08 | $11.91 | $26.94 | 478,993 | — | — |
| 2005-02-07 | $12.29 | $27.81 | 401,250 | — | — |
| 2005-02-04 | $11.96 | $27.06 | 1,009,019 | — | — |
| 2005-02-03 | $11.58 | $26.20 | 1,261,647 | — | — |
| 2005-02-02 | $11.64 | $26.34 | 1,133,617 | — | — |
| 2005-02-01 | $12.01 | $27.17 | 0 | — | — |
| 2005-01-31 | $12.01 | $27.17 | 806,678 | — | — |
| 2005-01-28 | $12.19 | $27.58 | 659,399 | — | — |
| 2005-01-27 | $12.23 | $27.67 | 671,933 | — | — |
| 2005-01-26 | $12.26 | $27.75 | 599,264 | — | — |
| 2005-01-25 | $12.20 | $27.61 | 1,133,020 | — | — |
| 2005-01-24 | $12.47 | $28.22 | 852,339 | — | — |
| 2005-01-21 | $13.17 | $29.79 | 556,736 | — | — |
| 2005-01-20 | $13.22 | $29.90 | 379,613 | — | — |
| 2005-01-19 | $13.20 | $29.87 | 830,404 | — | — |
| 2005-01-18 | $12.94 | $29.28 | 823,092 | — | — |
| 2005-01-14 | $12.60 | $28.50 | 415,426 | — | — |
| 2005-01-13 | $12.49 | $28.25 | 974,699 | — | — |
| 2005-01-12 | $12.77 | $28.88 | 462,281 | — | — |
| 2005-01-11 | $12.51 | $28.29 | 457,804 | — | — |
| 2005-01-10 | $12.30 | $27.82 | 907,849 | — | — |
| 2005-01-07 | $11.58 | $26.20 | 611,500 | — | — |
| 2005-01-06 | $11.26 | $25.47 | 309,331 | — | — |
| 2005-01-05 | $11.39 | $25.76 | 287,844 | — | — |
| 2005-01-04 | $11.73 | $26.53 | 674,918 | — | — |
| 2005-01-03 | $12.20 | $27.59 | 390,655 | — | — |