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
- 2003-10-27 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 | $12.30 | $12.30 | 870 | — | — |
| 2005-12-29 | $11.10 | $11.10 | 1,567 | — | — |
| 2005-12-28 | $10.80 | $10.80 | 1,697 | — | — |
| 2005-12-27 | $9.90 | $9.90 | 0 | — | — |
| 2005-12-23 | $9.90 | $9.90 | 1,127 | — | — |
| 2005-12-22 | $9.00 | $9.00 | 483 | — | — |
| 2005-12-21 | $9.60 | $9.60 | 753 | — | — |
| 2005-12-20 | $9.00 | $9.00 | 2,417 | — | — |
| 2005-12-19 | $9.00 | $9.00 | 400 | — | — |
| 2005-12-16 | $9.30 | $9.30 | 647 | — | — |
| 2005-12-15 | $10.20 | $10.20 | 840 | — | — |
| 2005-12-14 | $9.90 | $9.90 | 7,217 | — | — |
| 2005-12-13 | $11.40 | $11.40 | 1,733 | — | — |
| 2005-12-12 | $9.90 | $9.90 | 543 | — | — |
| 2005-12-09 | $11.70 | $11.70 | 607 | — | — |
| 2005-12-08 | $10.20 | $10.20 | 67 | — | — |
| 2005-12-07 | $11.40 | $11.40 | 497 | — | — |
| 2005-12-06 | $11.70 | $11.70 | 1,937 | — | — |
| 2005-12-05 | $9.30 | $9.30 | 1,313 | — | — |
| 2005-12-02 | $9.30 | $9.30 | 833 | — | — |
| 2005-12-01 | $9.90 | $9.90 | 0 | — | — |
| 2005-11-30 | $9.90 | $9.90 | 1,057 | — | — |
| 2005-11-29 | $11.10 | $11.10 | 923 | — | — |
| 2005-11-28 | $12.00 | $12.00 | 5,750 | — | — |
| 2005-11-25 | $9.90 | $9.90 | 300 | — | — |
| 2005-11-23 | $9.90 | $9.90 | 0 | — | — |
| 2005-11-22 | $9.90 | $9.90 | 2,003 | — | — |
| 2005-11-21 | $10.80 | $10.80 | 153 | — | — |
| 2005-11-18 | $11.10 | $11.10 | 907 | — | — |
| 2005-11-17 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-16 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-15 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-14 | $12.00 | $12.00 | 350 | — | — |
| 2005-11-11 | $11.70 | $11.70 | 0 | — | — |
| 2005-11-10 | $11.70 | $11.70 | 300 | — | — |
| 2005-11-09 | $12.90 | $12.90 | 833 | — | — |
| 2005-11-08 | $12.90 | $12.90 | 100 | — | — |
| 2005-11-07 | $12.90 | $12.90 | 0 | — | — |
| 2005-11-04 | $12.90 | $12.90 | 0 | — | — |
| 2005-11-03 | $12.90 | $12.90 | 0 | — | — |
| 2005-11-02 | $12.90 | $12.90 | 0 | — | — |
| 2005-11-01 | $12.90 | $12.90 | 190 | — | — |
| 2005-10-31 | $14.10 | $14.10 | 223 | — | — |
| 2005-10-28 | $12.60 | $12.60 | 83 | — | — |
| 2005-10-27 | $14.10 | $14.10 | 577 | — | — |
| 2005-10-26 | $12.60 | $12.60 | 0 | — | — |
| 2005-10-25 | $12.60 | $12.60 | 1,133 | — | — |
| 2005-10-24 | $12.60 | $12.60 | 133 | — | — |
| 2005-10-21 | $14.70 | $14.70 | 400 | — | — |
| 2005-10-20 | $15.00 | $15.00 | 7 | — | — |
| 2005-10-19 | $16.80 | $16.80 | 0 | — | — |
| 2005-10-18 | $16.80 | $16.80 | 50 | — | — |
| 2005-10-17 | $15.30 | $15.30 | 1,260 | — | — |
| 2005-10-14 | $15.30 | $15.30 | 70 | — | — |
| 2005-10-13 | $14.40 | $14.40 | 20 | — | — |
| 2005-10-12 | $17.40 | $17.40 | 483 | — | — |
| 2005-10-11 | $17.10 | $17.10 | 1,360 | — | — |
| 2005-10-10 | $16.50 | $16.50 | 0 | — | — |
| 2005-10-07 | $16.50 | $16.50 | 433 | — | — |
| 2005-10-06 | $16.50 | $16.50 | 433 | — | — |
| 2005-10-05 | $16.80 | $16.80 | 767 | — | — |
| 2005-10-04 | $15.60 | $15.60 | 583 | — | — |
| 2005-10-03 | $15.90 | $15.90 | 0 | — | — |
| 2005-09-30 | $15.90 | $15.90 | 580 | — | — |
| 2005-09-29 | $15.00 | $15.00 | 333 | — | — |
| 2005-09-28 | $14.70 | $14.70 | 367 | — | — |
| 2005-09-27 | $14.70 | $14.70 | 283 | — | — |
| 2005-09-26 | $14.10 | $14.10 | 200 | — | — |
| 2005-09-23 | $14.10 | $14.10 | 367 | — | — |
| 2005-09-22 | $14.40 | $14.40 | 43 | — | — |
| 2005-09-21 | $16.20 | $16.20 | 100 | — | — |
| 2005-09-20 | $15.30 | $15.30 | 617 | — | — |
| 2005-09-19 | $14.40 | $14.40 | 1,017 | — | — |
| 2005-09-16 | $14.40 | $14.40 | 733 | — | — |
| 2005-09-15 | $13.80 | $13.80 | 67 | — | — |
| 2005-09-14 | $14.10 | $14.10 | 167 | — | — |
| 2005-09-13 | $12.90 | $12.90 | 0 | — | — |
| 2005-09-12 | $12.90 | $12.90 | 517 | — | — |
| 2005-09-09 | $13.50 | $13.50 | 903 | — | — |
| 2005-09-08 | $15.60 | $15.60 | 277 | — | — |
| 2005-09-07 | $12.00 | $12.00 | 0 | — | — |
| 2005-09-06 | $12.00 | $12.00 | 53 | — | — |
| 2005-09-02 | $13.50 | $13.50 | 133 | — | — |
| 2005-09-01 | $12.90 | $12.90 | 0 | — | — |
| 2005-08-31 | $12.90 | $12.90 | 67 | — | — |
| 2005-08-30 | $11.70 | $11.70 | 0 | — | — |
| 2005-08-29 | $11.70 | $11.70 | 0 | — | — |
| 2005-08-26 | $11.70 | $11.70 | 1,677 | — | — |
| 2005-08-25 | $12.60 | $12.60 | 1,533 | — | — |
| 2005-08-24 | $12.60 | $12.60 | 73 | — | — |
| 2005-08-23 | $12.30 | $12.30 | 1,127 | — | — |
| 2005-08-22 | $12.00 | $12.00 | 1,700 | — | — |
| 2005-08-19 | $12.60 | $12.60 | 33 | — | — |
| 2005-08-18 | $12.30 | $12.30 | 500 | — | — |
| 2005-08-17 | $12.90 | $12.90 | 0 | — | — |
| 2005-08-16 | $12.90 | $12.90 | 333 | — | — |
| 2005-08-15 | $12.90 | $12.90 | 0 | — | — |
| 2005-08-12 | $12.90 | $12.90 | 0 | — | — |
| 2005-08-11 | $12.90 | $12.90 | 217 | — | — |
| 2005-08-10 | $14.10 | $14.10 | 0 | — | — |
| 2005-08-09 | $14.10 | $14.10 | 0 | — | — |
| 2005-08-08 | $14.10 | $14.10 | 0 | — | — |
| 2005-08-05 | $14.10 | $14.10 | 0 | — | — |
| 2005-08-04 | $14.10 | $14.10 | 0 | — | — |
| 2005-08-03 | $14.10 | $14.10 | 0 | — | — |
| 2005-08-02 | $14.10 | $14.10 | 0 | — | — |
| 2005-08-01 | $14.10 | $14.10 | 0 | — | — |
| 2005-07-29 | $14.10 | $14.10 | 0 | — | — |
| 2005-07-28 | $14.10 | $14.10 | 0 | — | — |
| 2005-07-27 | $14.10 | $14.10 | 0 | — | — |
| 2005-07-26 | $14.10 | $14.10 | 50 | — | — |
| 2005-07-25 | $15.00 | $15.00 | 33 | — | — |
| 2005-07-22 | $15.90 | $15.90 | 2,050 | — | — |
| 2005-07-21 | $15.00 | $15.00 | 0 | — | — |
| 2005-07-20 | $15.00 | $15.00 | 0 | — | — |
| 2005-07-19 | $15.00 | $15.00 | 300 | — | — |
| 2005-07-18 | $13.80 | $13.80 | 50 | — | — |
| 2005-07-15 | $14.70 | $14.70 | 350 | — | — |
| 2005-07-14 | $12.60 | $12.60 | 70 | — | — |
| 2005-07-13 | $12.90 | $12.90 | 160 | — | — |
| 2005-07-12 | $13.50 | $13.50 | 67 | — | — |
| 2005-07-11 | $15.00 | $15.00 | 0 | — | — |
| 2005-07-08 | $15.00 | $15.00 | 0 | — | — |
| 2005-07-07 | $15.00 | $15.00 | 0 | — | — |
| 2005-07-06 | $15.00 | $15.00 | 0 | — | — |
| 2005-07-05 | $15.00 | $15.00 | 17 | — | — |
| 2005-07-01 | $14.70 | $14.70 | 0 | — | — |
| 2005-06-30 | $14.70 | $14.70 | 0 | — | — |
| 2005-06-29 | $14.70 | $14.70 | 250 | — | — |
| 2005-06-28 | $16.20 | $16.20 | 733 | — | — |
| 2005-06-27 | $14.40 | $14.40 | 0 | — | — |
| 2005-06-24 | $14.40 | $14.40 | 3,117 | — | — |
| 2005-06-23 | $16.50 | $16.50 | 133 | — | — |
| 2005-06-22 | $18.00 | $18.00 | 0 | — | — |
| 2005-06-21 | $18.00 | $18.00 | 100 | — | — |
| 2005-06-20 | $15.00 | $15.00 | 47 | — | — |
| 2005-06-17 | $14.40 | $14.40 | 67 | — | — |
| 2005-06-16 | $16.50 | $16.50 | 0 | — | — |
| 2005-06-15 | $16.50 | $16.50 | 200 | — | — |
| 2005-06-14 | $18.30 | $18.30 | 333 | — | — |
| 2005-06-13 | $18.00 | $18.00 | 0 | — | — |
| 2005-06-10 | $18.00 | $18.00 | 0 | — | — |
| 2005-06-09 | $18.00 | $18.00 | 767 | — | — |
| 2005-06-08 | $18.00 | $18.00 | 0 | — | — |
| 2005-06-07 | $18.00 | $18.00 | 0 | — | — |
| 2005-06-06 | $18.00 | $18.00 | 67 | — | — |
| 2005-06-03 | $16.80 | $16.80 | 1,067 | — | — |
| 2005-06-02 | $16.50 | $16.50 | 1,007 | — | — |
| 2005-06-01 | $16.80 | $16.80 | 867 | — | — |
| 2005-05-31 | $16.80 | $16.80 | 0 | — | — |
| 2005-05-27 | $16.80 | $16.80 | 0 | — | — |
| 2005-05-26 | $16.80 | $16.80 | 667 | — | — |
| 2005-05-25 | $15.00 | $15.00 | 0 | — | — |
| 2005-05-24 | $15.00 | $15.00 | 0 | — | — |
| 2005-05-23 | $15.00 | $15.00 | 0 | — | — |
| 2005-05-20 | $15.00 | $15.00 | 667 | — | — |
| 2005-05-19 | $14.40 | $14.40 | 0 | — | — |
| 2005-05-18 | $14.40 | $14.40 | 167 | — | — |
| 2005-05-17 | $14.10 | $14.10 | 13 | — | — |
| 2005-05-16 | $15.30 | $15.30 | 0 | — | — |
| 2005-05-13 | $15.30 | $15.30 | 233 | — | — |
| 2005-05-12 | $15.60 | $15.60 | 133 | — | — |
| 2005-05-11 | $12.60 | $12.60 | 213 | — | — |
| 2005-05-10 | $14.10 | $14.10 | 0 | — | — |
| 2005-05-09 | $14.10 | $14.10 | 0 | — | — |
| 2005-05-06 | $14.10 | $14.10 | 183 | — | — |
| 2005-05-05 | $15.60 | $15.60 | 0 | — | — |
| 2005-05-04 | $15.60 | $15.60 | 0 | — | — |
| 2005-05-03 | $15.60 | $15.60 | 250 | — | — |
| 2005-05-02 | $13.50 | $13.50 | 250 | — | — |
| 2005-04-29 | $12.60 | $12.60 | 0 | — | — |
| 2005-04-28 | $12.60 | $12.60 | 0 | — | — |
| 2005-04-27 | $12.60 | $12.60 | 0 | — | — |
| 2005-04-26 | $12.60 | $12.60 | 50 | — | — |
| 2005-04-25 | $12.30 | $12.30 | 0 | — | — |
| 2005-04-22 | $12.30 | $12.30 | 0 | — | — |
| 2005-04-21 | $12.30 | $12.30 | 117 | — | — |
| 2005-04-20 | $11.40 | $11.40 | 0 | — | — |
| 2005-04-19 | $11.40 | $11.40 | 810 | — | — |
| 2005-04-18 | $12.90 | $12.90 | 217 | — | — |
| 2005-04-15 | $10.50 | $10.50 | 33 | — | — |
| 2005-04-14 | $12.00 | $12.00 | 367 | — | — |
| 2005-04-13 | $13.80 | $13.80 | 87 | — | — |
| 2005-04-12 | $16.50 | $16.50 | 167 | — | — |
| 2005-04-11 | $18.00 | $18.00 | 0 | — | — |
| 2005-04-08 | $18.00 | $18.00 | 150 | — | — |
| 2005-04-07 | $16.50 | $16.50 | 0 | — | — |
| 2005-04-06 | $16.50 | $16.50 | 167 | — | — |
| 2005-04-05 | $16.80 | $16.80 | 100 | — | — |
| 2005-04-04 | $17.10 | $17.10 | 0 | — | — |
| 2005-04-01 | $17.10 | $17.10 | 0 | — | — |
| 2005-03-31 | $17.10 | $17.10 | 17 | — | — |
| 2005-03-30 | $17.40 | $17.40 | 67 | — | — |
| 2005-03-29 | $18.30 | $18.30 | 1,363 | — | — |
| 2005-03-28 | $16.20 | $16.20 | 7 | — | — |
| 2005-03-24 | $18.90 | $18.90 | 0 | — | — |
| 2005-03-23 | $18.90 | $18.90 | 0 | — | — |
| 2005-03-22 | $18.90 | $18.90 | 0 | — | — |
| 2005-03-21 | $18.90 | $18.90 | 167 | — | — |
| 2005-03-18 | $19.50 | $19.50 | 37 | — | — |
| 2005-03-17 | $18.60 | $18.60 | 0 | — | — |
| 2005-03-16 | $18.60 | $18.60 | 83 | — | — |
| 2005-03-15 | $18.90 | $18.90 | 63 | — | — |
| 2005-03-14 | $21.30 | $21.30 | 0 | — | — |
| 2005-03-11 | $21.30 | $21.30 | 100 | — | — |
| 2005-03-10 | $21.30 | $21.30 | 0 | — | — |
| 2005-03-09 | $21.30 | $21.30 | 50 | — | — |
| 2005-03-08 | $19.80 | $19.80 | 0 | — | — |
| 2005-03-07 | $19.80 | $19.80 | 407 | — | — |
| 2005-03-04 | $16.50 | $16.50 | 7 | — | — |
| 2005-03-03 | $15.90 | $15.90 | 27 | — | — |
| 2005-03-02 | $16.80 | $16.80 | 533 | — | — |
| 2005-03-01 | $16.20 | $16.20 | 210 | — | — |
| 2005-02-28 | $17.70 | $17.70 | 240 | — | — |
| 2005-02-25 | $17.40 | $17.40 | 493 | — | — |
| 2005-02-24 | $18.30 | $18.30 | 1,133 | — | — |
| 2005-02-23 | $18.90 | $18.90 | 1,417 | — | — |
| 2005-02-22 | $18.00 | $18.00 | 257 | — | — |
| 2005-02-18 | $16.80 | $16.80 | 200 | — | — |
| 2005-02-17 | $18.00 | $18.00 | 200 | — | — |
| 2005-02-16 | $18.00 | $18.00 | 0 | — | — |
| 2005-02-15 | $18.00 | $18.00 | 83 | — | — |
| 2005-02-14 | $18.60 | $18.60 | 267 | — | — |
| 2005-02-11 | $18.30 | $18.30 | 67 | — | — |
| 2005-02-10 | $16.80 | $16.80 | 633 | — | — |
| 2005-02-09 | $16.20 | $16.20 | 0 | — | — |
| 2005-02-08 | $16.20 | $16.20 | 117 | — | — |
| 2005-02-07 | $16.50 | $16.50 | 0 | — | — |
| 2005-02-04 | $16.50 | $16.50 | 483 | — | — |
| 2005-02-03 | $15.90 | $15.90 | 27 | — | — |
| 2005-02-02 | $16.20 | $16.20 | 540 | — | — |
| 2005-02-01 | $15.30 | $15.30 | 587 | — | — |
| 2005-01-31 | $17.10 | $17.10 | 450 | — | — |
| 2005-01-28 | $16.80 | $16.80 | 2,960 | — | — |
| 2005-01-27 | $16.80 | $16.80 | 110 | — | — |
| 2005-01-26 | $15.90 | $15.90 | 1,827 | — | — |
| 2005-01-25 | $15.60 | $15.60 | 1,150 | — | — |
| 2005-01-24 | $19.20 | $19.20 | 2,307 | — | — |
| 2005-01-21 | $22.20 | $22.20 | 383 | — | — |
| 2005-01-20 | $21.60 | $21.60 | 393 | — | — |
| 2005-01-19 | $22.80 | $22.80 | 207 | — | — |
| 2005-01-18 | $24.00 | $24.00 | 120 | — | — |
| 2005-01-14 | $24.90 | $24.90 | 100 | — | — |
| 2005-01-13 | $23.70 | $23.70 | 0 | — | — |
| 2005-01-12 | $23.70 | $23.70 | 11,500 | — | — |
| 2005-01-11 | $25.50 | $25.50 | 300 | — | — |
| 2005-01-10 | $26.40 | $26.40 | 67 | — | — |
| 2005-01-07 | $26.40 | $26.40 | 120 | — | — |
| 2005-01-06 | $25.20 | $25.20 | 220 | — | — |
| 2005-01-05 | $26.70 | $26.70 | 10 | — | — |
| 2005-01-04 | $26.10 | $26.10 | 333 | — | — |
| 2005-01-03 | $27.00 | $27.00 | 0 | — | — |