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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $13.34 | $13.34 | 26,900 |
| 2005-12-29 | $12.16 | $12.16 | 11,200 |
| 2005-12-28 | $12.15 | $12.15 | 14,500 |
| 2005-12-27 | $12.02 | $12.02 | 6,300 |
| 2005-12-23 | $11.75 | $11.75 | 5,000 |
| 2005-12-22 | $11.75 | $11.75 | 6,300 |
| 2005-12-21 | $11.55 | $11.55 | 39,100 |
| 2005-12-20 | $11.46 | $11.46 | 23,900 |
| 2005-12-19 | $11.73 | $11.73 | 16,900 |
| 2005-12-16 | $12.00 | $12.00 | 2,000 |
| 2005-12-15 | $12.02 | $12.02 | 3,000 |
| 2005-12-14 | $11.91 | $11.91 | 14,400 |
| 2005-12-13 | $12.04 | $12.04 | 9,000 |
| 2005-12-12 | $11.78 | $11.78 | 700 |
| 2005-12-09 | $11.96 | $11.96 | 3,500 |
| 2005-12-08 | $11.81 | $11.81 | 2,400 |
| 2005-12-07 | $12.06 | $12.06 | 2,100 |
| 2005-12-06 | $12.00 | $12.00 | 1,900 |
| 2005-12-05 | $11.96 | $11.96 | 8,900 |
| 2005-12-02 | $11.80 | $11.80 | 300 |
| 2005-12-01 | $11.93 | $11.93 | 300 |
| 2005-11-30 | $12.10 | $12.10 | 3,400 |
| 2005-11-29 | $12.10 | $12.10 | 20,300 |
| 2005-11-28 | $12.05 | $12.05 | 5,900 |
| 2005-11-25 | $12.08 | $12.08 | 4,000 |
| 2005-11-23 | $12.20 | $12.20 | 2,800 |
| 2005-11-22 | $12.20 | $12.20 | 2,200 |
| 2005-11-21 | $12.18 | $12.18 | 400 |
| 2005-11-18 | $12.25 | $12.25 | 2,300 |
| 2005-11-17 | $12.24 | $12.24 | 400 |
| 2005-11-16 | $12.37 | $12.37 | 3,100 |
| 2005-11-15 | $11.83 | $11.83 | 5,900 |
| 2005-11-14 | $12.23 | $12.23 | 4,800 |
| 2005-11-11 | $11.75 | $11.75 | 800 |
| 2005-11-10 | $12.00 | $12.00 | 5,700 |
| 2005-11-09 | $12.00 | $12.00 | 2,000 |
| 2005-11-08 | $12.00 | $12.00 | 500 |
| 2005-11-07 | $12.00 | $12.00 | 1,900 |
| 2005-11-04 | $11.68 | $11.68 | 500 |
| 2005-11-03 | $11.74 | $11.74 | 1,300 |
| 2005-11-02 | $12.00 | $12.00 | 4,700 |
| 2005-11-01 | $11.68 | $11.68 | 12,900 |
| 2005-10-31 | $12.00 | $12.00 | 23,300 |
| 2005-10-28 | $10.92 | $10.92 | 1,600 |
| 2005-10-27 | $10.81 | $10.81 | 800 |
| 2005-10-26 | $10.85 | $10.85 | 200 |
| 2005-10-25 | $11.00 | $11.00 | 700 |
| 2005-10-24 | $11.30 | $11.30 | 600 |
| 2005-10-21 | $11.30 | $11.30 | 2,500 |
| 2005-10-20 | $11.13 | $11.13 | 0 |
| 2005-10-19 | $11.13 | $11.13 | 1,100 |
| 2005-10-18 | $10.99 | $10.99 | 1,100 |
| 2005-10-17 | $10.99 | $10.99 | 3,600 |
| 2005-10-14 | $10.75 | $10.75 | 3,500 |
| 2005-10-13 | $11.00 | $11.00 | 6,000 |
| 2005-10-12 | $11.12 | $11.12 | 4,100 |
| 2005-10-11 | $11.36 | $11.36 | 4,300 |
| 2005-10-10 | $11.70 | $11.70 | 3,700 |
| 2005-10-07 | $11.20 | $11.20 | 1,200 |
| 2005-10-06 | $11.85 | $11.85 | 1,400 |
| 2005-10-05 | $11.44 | $11.44 | 3,300 |
| 2005-10-04 | $10.95 | $10.95 | 4,000 |
| 2005-10-03 | $11.42 | $11.42 | 4,300 |
| 2005-09-30 | $11.01 | $11.01 | 900 |
| 2005-09-29 | $11.25 | $11.25 | 5,900 |
| 2005-09-28 | $11.10 | $11.10 | 1,900 |
| 2005-09-27 | $11.30 | $11.30 | 2,400 |
| 2005-09-26 | $11.28 | $11.28 | 13,600 |
| 2005-09-23 | $11.00 | $11.00 | 10,000 |
| 2005-09-22 | $11.22 | $11.22 | 8,400 |
| 2005-09-21 | $11.20 | $11.20 | 12,100 |
| 2005-09-20 | $11.30 | $11.30 | 900 |
| 2005-09-19 | $11.38 | $11.38 | 5,100 |
| 2005-09-16 | $11.50 | $11.50 | 1,800 |
| 2005-09-15 | $11.81 | $11.81 | 6,900 |
| 2005-09-14 | $11.69 | $11.69 | 7,900 |
| 2005-09-13 | $11.31 | $11.31 | 9,000 |
| 2005-09-12 | $11.04 | $11.04 | 1,700 |
| 2005-09-09 | $11.00 | $11.00 | 4,500 |
| 2005-09-08 | $11.00 | $11.00 | 300 |
| 2005-09-07 | $10.94 | $10.94 | 6,100 |
| 2005-09-06 | $10.90 | $10.90 | 4,500 |
| 2005-09-02 | $10.76 | $10.76 | 6,600 |
| 2005-09-01 | $10.90 | $10.90 | 1,400 |
| 2005-08-31 | $11.25 | $11.25 | 23,700 |
| 2005-08-30 | $10.94 | $10.94 | 3,900 |
| 2005-08-29 | $11.01 | $11.01 | 4,800 |
| 2005-08-26 | $11.25 | $11.25 | 5,500 |
| 2005-08-25 | $11.14 | $11.14 | 6,300 |
| 2005-08-24 | $10.81 | $10.81 | 5,100 |
| 2005-08-23 | $11.10 | $11.10 | 1,700 |
| 2005-08-22 | $11.13 | $11.13 | 11,100 |
| 2005-08-19 | $11.25 | $11.25 | 1,600 |
| 2005-08-18 | $11.49 | $11.49 | 100 |
| 2005-08-17 | $11.22 | $11.22 | 600 |
| 2005-08-16 | $11.20 | $11.20 | 1,800 |
| 2005-08-15 | $11.50 | $11.50 | 6,000 |
| 2005-08-12 | $11.45 | $11.45 | 11,300 |
| 2005-08-11 | $11.60 | $11.60 | 8,200 |
| 2005-08-10 | $11.50 | $11.50 | 7,600 |
| 2005-08-09 | $11.60 | $11.60 | 2,100 |
| 2005-08-08 | $11.60 | $11.60 | 20,200 |
| 2005-08-05 | $11.60 | $11.60 | 8,500 |
| 2005-08-04 | $11.40 | $11.40 | 4,100 |
| 2005-08-03 | $11.54 | $11.54 | 14,500 |
| 2005-08-02 | $11.45 | $11.45 | 43,500 |
| 2005-08-01 | $11.43 | $11.43 | 5,500 |
| 2005-07-29 | $11.69 | $11.69 | 18,500 |
| 2005-07-28 | $11.58 | $11.58 | 8,000 |
| 2005-07-27 | $11.35 | $11.35 | 43,900 |
| 2005-07-26 | $11.29 | $11.29 | 17,900 |
| 2005-07-25 | $11.27 | $11.27 | 33,200 |
| 2005-07-22 | $11.29 | $11.29 | 47,500 |
| 2005-07-21 | $12.80 | $12.80 | 1,000 |
| 2005-07-20 | $12.80 | $12.80 | 15,300 |
| 2005-07-19 | $12.81 | $12.81 | 3,200 |
| 2005-07-18 | $12.68 | $12.68 | 2,800 |
| 2005-07-15 | $12.99 | $12.99 | 2,600 |
| 2005-07-14 | $12.55 | $12.55 | 4,700 |
| 2005-07-13 | $13.00 | $13.00 | 4,700 |
| 2005-07-12 | $12.65 | $12.65 | 30,400 |
| 2005-07-11 | $12.79 | $12.79 | 19,000 |
| 2005-07-08 | $12.49 | $12.49 | 3,400 |
| 2005-07-07 | $13.00 | $13.00 | 36,700 |
| 2005-07-06 | $12.35 | $12.35 | 2,200 |
| 2005-07-05 | $12.75 | $12.75 | 17,100 |
| 2005-07-01 | $12.66 | $12.66 | 5,200 |
| 2005-06-30 | $13.09 | $13.09 | 1,000 |
| 2005-06-29 | $12.71 | $12.71 | 200 |
| 2005-06-28 | $12.80 | $12.80 | 7,500 |
| 2005-06-27 | $12.61 | $12.61 | 24,300 |
| 2005-06-24 | $13.25 | $13.25 | 1,900 |
| 2005-06-23 | $13.05 | $13.05 | 2,600 |
| 2005-06-22 | $13.34 | $13.34 | 500 |
| 2005-06-21 | $13.37 | $13.37 | 5,700 |
| 2005-06-20 | $13.25 | $13.25 | 800 |
| 2005-06-17 | $13.23 | $13.23 | 1,100 |
| 2005-06-16 | $13.30 | $13.30 | 1,400 |
| 2005-06-15 | $12.79 | $12.79 | 3,800 |
| 2005-06-14 | $13.10 | $13.10 | 3,400 |
| 2005-06-13 | $13.20 | $13.20 | 2,800 |
| 2005-06-10 | $12.71 | $12.71 | 2,000 |
| 2005-06-09 | $12.85 | $12.85 | 300 |
| 2005-06-08 | $12.99 | $12.99 | 4,700 |
| 2005-06-07 | $12.86 | $12.86 | 4,200 |
| 2005-06-06 | $13.00 | $13.00 | 300 |
| 2005-06-03 | $13.00 | $13.00 | 2,400 |
| 2005-06-02 | $13.00 | $13.00 | 1,000 |
| 2005-06-01 | $13.39 | $13.39 | 9,400 |
| 2005-05-31 | $13.30 | $13.30 | 1,400 |
| 2005-05-27 | $13.11 | $13.11 | 0 |
| 2005-05-26 | $13.11 | $13.11 | 3,600 |
| 2005-05-25 | $13.10 | $13.10 | 1,500 |
| 2005-05-24 | $13.15 | $13.15 | 2,200 |
| 2005-05-23 | $13.12 | $13.12 | 3,000 |
| 2005-05-20 | $13.10 | $13.10 | 3,000 |
| 2005-05-19 | $13.10 | $13.10 | 1,800 |
| 2005-05-18 | $12.69 | $12.69 | 1,400 |
| 2005-05-17 | $11.94 | $11.94 | 600 |
| 2005-05-16 | $11.88 | $11.88 | 1,200 |
| 2005-05-13 | $11.90 | $11.90 | 300 |
| 2005-05-12 | $12.00 | $12.00 | 2,100 |
| 2005-05-11 | $11.74 | $11.74 | 6,700 |
| 2005-05-10 | $11.96 | $11.96 | 1,000 |
| 2005-05-09 | $11.76 | $11.76 | 15,700 |
| 2005-05-06 | $11.83 | $11.83 | 9,800 |
| 2005-05-05 | $11.99 | $11.99 | 8,500 |
| 2005-05-04 | $11.90 | $11.90 | 6,000 |
| 2005-05-03 | $12.04 | $12.04 | 22,700 |
| 2005-05-02 | $12.24 | $12.24 | 17,900 |
| 2005-04-29 | $12.36 | $12.36 | 1,200 |
| 2005-04-28 | $12.12 | $12.12 | 3,600 |
| 2005-04-27 | $11.91 | $11.91 | 3,400 |
| 2005-04-26 | $11.91 | $11.91 | 1,600 |
| 2005-04-25 | $11.87 | $11.87 | 4,100 |
| 2005-04-22 | $11.94 | $11.94 | 3,800 |
| 2005-04-21 | $11.79 | $11.79 | 50,900 |
| 2005-04-20 | $12.00 | $12.00 | 16,600 |
| 2005-04-19 | $11.86 | $11.86 | 14,400 |
| 2005-04-18 | $11.93 | $11.93 | 19,100 |
| 2005-04-15 | $11.70 | $11.70 | 5,800 |
| 2005-04-14 | $11.54 | $11.54 | 24,100 |
| 2005-04-13 | $12.65 | $12.65 | 2,500 |
| 2005-04-12 | $12.60 | $12.60 | 3,700 |
| 2005-04-11 | $12.86 | $12.86 | 3,600 |
| 2005-04-08 | $12.80 | $12.80 | 3,400 |
| 2005-04-07 | $12.78 | $12.78 | 2,700 |
| 2005-04-06 | $12.57 | $12.57 | 9,300 |
| 2005-04-05 | $12.40 | $12.40 | 50,100 |
| 2005-04-04 | $13.08 | $13.08 | 7,600 |
| 2005-04-01 | $13.00 | $13.00 | 6,400 |
| 2005-03-31 | $13.05 | $13.05 | 3,000 |
| 2005-03-30 | $12.76 | $12.76 | 3,800 |
| 2005-03-29 | $12.84 | $12.84 | 6,300 |
| 2005-03-28 | $13.03 | $13.03 | 4,700 |
| 2005-03-24 | $13.60 | $13.60 | 6,900 |
| 2005-03-23 | $13.64 | $13.64 | 8,200 |
| 2005-03-22 | $13.58 | $13.58 | 3,100 |
| 2005-03-21 | $13.11 | $13.11 | 5,800 |
| 2005-03-18 | $13.00 | $13.00 | 6,700 |
| 2005-03-17 | $12.96 | $12.96 | 1,900 |
| 2005-03-16 | $13.00 | $13.00 | 2,800 |
| 2005-03-15 | $13.15 | $13.15 | 6,100 |
| 2005-03-14 | $12.93 | $12.93 | 17,200 |
| 2005-03-11 | $12.98 | $12.98 | 25,200 |
| 2005-03-10 | $13.00 | $13.00 | 10,600 |
| 2005-03-09 | $13.11 | $13.11 | 7,300 |
| 2005-03-08 | $13.05 | $13.05 | 19,000 |
| 2005-03-07 | $13.34 | $13.34 | 5,800 |
| 2005-03-04 | $13.21 | $13.21 | 23,200 |
| 2005-03-03 | $13.24 | $13.24 | 12,100 |
| 2005-03-02 | $13.58 | $13.58 | 19,300 |
| 2005-03-01 | $13.45 | $13.45 | 25,000 |
| 2005-02-28 | $13.20 | $13.20 | 28,200 |
| 2005-02-25 | $13.10 | $13.10 | 19,400 |
| 2005-02-24 | $13.02 | $13.02 | 17,200 |
| 2005-02-23 | $13.32 | $13.32 | 11,900 |
| 2005-02-22 | $12.99 | $12.99 | 40,700 |
| 2005-02-18 | $12.89 | $12.89 | 214,900 |
| 2005-02-17 | $15.16 | $15.16 | 6,100 |
| 2005-02-16 | $15.45 | $15.45 | 400 |
| 2005-02-15 | $15.34 | $15.34 | 5,700 |
| 2005-02-14 | $15.35 | $15.35 | 8,600 |
| 2005-02-11 | $15.54 | $15.54 | 13,700 |
| 2005-02-10 | $15.37 | $15.37 | 7,200 |
| 2005-02-09 | $16.05 | $16.05 | 13,100 |
| 2005-02-08 | $16.67 | $16.67 | 4,700 |
| 2005-02-07 | $16.93 | $16.93 | 8,100 |
| 2005-02-04 | $16.32 | $16.32 | 6,600 |
| 2005-02-03 | $16.08 | $16.08 | 4,100 |
| 2005-02-02 | $15.81 | $15.81 | 36,100 |
| 2005-02-01 | $15.31 | $15.31 | 66,600 |
| 2005-01-31 | $14.98 | $14.98 | 12,600 |
| 2005-01-28 | $14.90 | $14.90 | 3,500 |
| 2005-01-27 | $15.06 | $15.06 | 10,100 |
| 2005-01-26 | $14.84 | $14.84 | 12,100 |
| 2005-01-25 | $15.00 | $15.00 | 17,900 |
| 2005-01-24 | $15.05 | $15.05 | 11,800 |
| 2005-01-21 | $14.90 | $14.90 | 16,200 |
| 2005-01-20 | $14.93 | $14.93 | 15,500 |
| 2005-01-19 | $15.20 | $15.20 | 14,800 |
| 2005-01-18 | $15.02 | $15.02 | 30,900 |
| 2005-01-14 | $15.37 | $15.37 | 20,000 |
| 2005-01-13 | $15.11 | $15.11 | 25,600 |
| 2005-01-12 | $15.34 | $15.34 | 30,900 |
| 2005-01-11 | $15.82 | $15.82 | 10,200 |
| 2005-01-10 | $15.90 | $15.90 | 20,200 |
| 2005-01-07 | $16.41 | $16.41 | 8,700 |
| 2005-01-06 | $15.97 | $15.97 | 13,500 |
| 2005-01-05 | $15.93 | $15.93 | 14,300 |
| 2005-01-04 | $15.37 | $15.37 | 44,400 |
| 2005-01-03 | $16.50 | $16.50 | 28,800 |