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
- 1989-05-09 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 | $17.30 | $24.23 | 63,936 |
| 2005-12-29 | $17.43 | $24.41 | 124,675 |
| 2005-12-28 | $17.52 | $24.54 | 256,810 |
| 2005-12-27 | $17.39 | $24.36 | 163,303 |
| 2005-12-23 | $17.35 | $24.30 | 110,556 |
| 2005-12-22 | $17.47 | $24.47 | 133,200 |
| 2005-12-21 | $17.31 | $24.25 | 155,045 |
| 2005-12-20 | $17.01 | $23.82 | 163,037 |
| 2005-12-19 | $17.43 | $24.41 | 94,838 |
| 2005-12-16 | $17.39 | $24.36 | 118,548 |
| 2005-12-15 | $17.24 | $24.14 | 194,738 |
| 2005-12-14 | $17.37 | $24.33 | 67,932 |
| 2005-12-13 | $17.61 | $24.66 | 57,010 |
| 2005-12-12 | $17.48 | $24.49 | 93,240 |
| 2005-12-09 | $17.28 | $24.21 | 109,757 |
| 2005-12-08 | $17.24 | $24.14 | 153,446 |
| 2005-12-07 | $17.39 | $24.36 | 104,695 |
| 2005-12-06 | $17.60 | $24.65 | 145,987 |
| 2005-12-05 | $17.38 | $24.34 | 75,125 |
| 2005-12-02 | $17.14 | $24.00 | 169,164 |
| 2005-12-01 | $17.01 | $23.83 | 194,472 |
| 2005-11-30 | $16.76 | $23.47 | 192,074 |
| 2005-11-29 | $16.89 | $23.66 | 90,043 |
| 2005-11-28 | $16.90 | $23.67 | 68,198 |
| 2005-11-25 | $16.76 | $23.47 | 95,105 |
| 2005-11-23 | $17.00 | $23.82 | 57,276 |
| 2005-11-22 | $17.04 | $23.87 | 117,749 |
| 2005-11-21 | $16.96 | $23.76 | 57,010 |
| 2005-11-18 | $16.98 | $23.79 | 186,480 |
| 2005-11-17 | $16.97 | $23.76 | 80,186 |
| 2005-11-16 | $16.60 | $23.24 | 90,310 |
| 2005-11-15 | $16.54 | $23.16 | 73,793 |
| 2005-11-14 | $16.51 | $23.12 | 361,771 |
| 2005-11-11 | $16.45 | $23.04 | 262,670 |
| 2005-11-10 | $16.37 | $22.93 | 97,236 |
| 2005-11-09 | $16.27 | $22.79 | 115,618 |
| 2005-11-08 | $16.05 | $22.49 | 72,194 |
| 2005-11-07 | $16.23 | $22.74 | 124,942 |
| 2005-11-04 | $16.09 | $22.54 | 275,191 |
| 2005-11-03 | $16.25 | $22.76 | 101,765 |
| 2005-11-02 | $16.24 | $22.74 | 127,872 |
| 2005-11-01 | $16.13 | $22.59 | 81,785 |
| 2005-10-31 | $16.27 | $22.78 | 96,703 |
| 2005-10-28 | $16.01 | $22.42 | 125,474 |
| 2005-10-27 | $16.03 | $22.45 | 223,510 |
| 2005-10-26 | $16.14 | $22.61 | 92,707 |
| 2005-10-25 | $16.24 | $22.74 | 82,051 |
| 2005-10-24 | $16.44 | $23.03 | 267,199 |
| 2005-10-21 | $16.04 | $22.27 | 342,058 |
| 2005-10-20 | $16.18 | $22.47 | 234,698 |
| 2005-10-19 | $16.39 | $22.76 | 228,571 |
| 2005-10-18 | $15.98 | $22.19 | 123,610 |
| 2005-10-17 | $16.22 | $22.53 | 99,900 |
| 2005-10-14 | $16.40 | $22.77 | 278,122 |
| 2005-10-13 | $16.20 | $22.50 | 302,364 |
| 2005-10-12 | $16.48 | $22.89 | 253,613 |
| 2005-10-11 | $16.81 | $23.35 | 216,583 |
| 2005-10-10 | $16.66 | $23.14 | 181,418 |
| 2005-10-07 | $16.61 | $23.06 | 295,438 |
| 2005-10-06 | $16.32 | $22.66 | 103,630 |
| 2005-10-05 | $16.39 | $22.76 | 248,018 |
| 2005-10-04 | $16.48 | $22.88 | 90,842 |
| 2005-10-03 | $16.48 | $22.89 | 126,274 |
| 2005-09-30 | $16.39 | $22.76 | 271,195 |
| 2005-09-29 | $16.28 | $22.62 | 399,866 |
| 2005-09-28 | $16.07 | $22.32 | 63,137 |
| 2005-09-27 | $16.00 | $22.22 | 94,306 |
| 2005-09-26 | $16.17 | $22.46 | 114,286 |
| 2005-09-23 | $16.01 | $22.24 | 125,208 |
| 2005-09-22 | $16.11 | $22.37 | 148,385 |
| 2005-09-21 | $15.71 | $21.82 | 165,168 |
| 2005-09-20 | $15.80 | $21.95 | 57,542 |
| 2005-09-19 | $15.67 | $21.77 | 23,177 |
| 2005-09-16 | $15.83 | $21.99 | 134,532 |
| 2005-09-15 | $15.71 | $21.81 | 655,344 |
| 2005-09-14 | $15.57 | $21.63 | 60,206 |
| 2005-09-13 | $15.61 | $21.68 | 34,366 |
| 2005-09-12 | $15.75 | $21.87 | 71,395 |
| 2005-09-09 | $15.75 | $21.87 | 120,146 |
| 2005-09-08 | $15.73 | $21.84 | 113,220 |
| 2005-09-07 | $15.69 | $21.79 | 119,614 |
| 2005-09-06 | $15.64 | $21.72 | 86,846 |
| 2005-09-02 | $15.62 | $21.69 | 147,852 |
| 2005-09-01 | $15.40 | $21.39 | 112,154 |
| 2005-08-31 | $15.49 | $21.52 | 90,842 |
| 2005-08-30 | $15.10 | $20.97 | 95,638 |
| 2005-08-29 | $15.21 | $21.12 | 59,940 |
| 2005-08-26 | $15.13 | $21.01 | 135,065 |
| 2005-08-25 | $15.30 | $21.25 | 84,982 |
| 2005-08-24 | $15.32 | $21.28 | 83,383 |
| 2005-08-23 | $15.43 | $21.43 | 61,006 |
| 2005-08-22 | $15.52 | $21.56 | 54,878 |
| 2005-08-19 | $15.28 | $21.22 | 119,880 |
| 2005-08-18 | $15.32 | $21.28 | 58,075 |
| 2005-08-17 | $15.53 | $21.57 | 88,178 |
| 2005-08-16 | $15.46 | $21.47 | 121,478 |
| 2005-08-15 | $15.75 | $21.87 | 87,912 |
| 2005-08-12 | $15.85 | $22.02 | 119,880 |
| 2005-08-11 | $15.98 | $22.19 | 635,364 |
| 2005-08-10 | $15.79 | $21.93 | 95,105 |
| 2005-08-09 | $15.81 | $21.96 | 53,014 |
| 2005-08-08 | $15.63 | $21.71 | 46,354 |
| 2005-08-05 | $15.66 | $21.75 | 113,486 |
| 2005-08-04 | $15.66 | $21.74 | 176,890 |
| 2005-08-03 | $15.91 | $22.09 | 140,659 |
| 2005-08-02 | $15.50 | $21.53 | 278,921 |
| 2005-08-01 | $15.54 | $21.58 | 236,030 |
| 2005-07-29 | $15.44 | $21.44 | 134,798 |
| 2005-07-28 | $15.51 | $21.54 | 98,834 |
| 2005-07-27 | $15.50 | $21.53 | 169,164 |
| 2005-07-26 | $15.40 | $21.39 | 82,051 |
| 2005-07-25 | $15.35 | $21.31 | 180,086 |
| 2005-07-22 | $15.38 | $21.35 | 308,758 |
| 2005-07-21 | $15.45 | $21.46 | 309,024 |
| 2005-07-20 | $15.60 | $21.67 | 191,542 |
| 2005-07-19 | $15.30 | $21.25 | 368,431 |
| 2005-07-18 | $15.31 | $21.27 | 41,825 |
| 2005-07-15 | $15.15 | $21.04 | 78,055 |
| 2005-07-14 | $15.34 | $21.31 | 33,833 |
| 2005-07-13 | $15.24 | $21.16 | 126,540 |
| 2005-07-12 | $15.39 | $21.37 | 243,223 |
| 2005-07-11 | $15.14 | $21.02 | 36,230 |
| 2005-07-08 | $15.00 | $20.83 | 85,781 |
| 2005-07-07 | $14.91 | $20.70 | 65,534 |
| 2005-07-06 | $14.99 | $20.82 | 82,051 |
| 2005-07-05 | $14.89 | $20.69 | 120,413 |
| 2005-07-01 | $15.06 | $20.91 | 103,363 |
| 2005-06-30 | $14.75 | $20.48 | 136,397 |
| 2005-06-29 | $14.92 | $20.73 | 65,002 |
| 2005-06-28 | $14.78 | $20.52 | 123,077 |
| 2005-06-27 | $14.75 | $20.49 | 199,267 |
| 2005-06-24 | $14.94 | $20.75 | 142,790 |
| 2005-06-23 | $14.89 | $20.69 | 167,566 |
| 2005-06-22 | $15.08 | $20.94 | 301,831 |
| 2005-06-21 | $14.87 | $20.66 | 223,243 |
| 2005-06-20 | $14.85 | $20.62 | 265,334 |
| 2005-06-17 | $15.16 | $21.05 | 78,854 |
| 2005-06-16 | $14.90 | $20.70 | 47,952 |
| 2005-06-15 | $14.76 | $20.50 | 72,461 |
| 2005-06-14 | $14.68 | $20.39 | 84,715 |
| 2005-06-13 | $14.77 | $20.51 | 147,852 |
| 2005-06-10 | $14.83 | $20.60 | 45,022 |
| 2005-06-09 | $14.79 | $20.54 | 65,268 |
| 2005-06-08 | $14.79 | $20.54 | 99,634 |
| 2005-06-07 | $14.86 | $20.64 | 85,781 |
| 2005-06-06 | $14.88 | $20.67 | 178,488 |
| 2005-06-03 | $14.81 | $20.57 | 642,557 |
| 2005-06-02 | $14.90 | $20.69 | 784,814 |
| 2005-06-01 | $14.83 | $20.60 | 383,083 |
| 2005-05-31 | $14.75 | $20.49 | 96,437 |
| 2005-05-27 | $15.35 | $21.32 | 240,559 |
| 2005-05-26 | $15.37 | $21.35 | 296,770 |
| 2005-05-25 | $15.31 | $21.27 | 686,246 |
| 2005-05-24 | $15.30 | $21.25 | 197,136 |
| 2005-05-23 | $15.41 | $21.40 | 957,974 |
| 2005-05-20 | $15.32 | $21.27 | 686,779 |
| 2005-05-19 | $15.47 | $21.48 | 587,945 |
| 2005-05-18 | $15.42 | $21.42 | 912,154 |
| 2005-05-17 | $15.09 | $20.96 | 152,914 |
| 2005-05-16 | $14.93 | $20.74 | 290,110 |
| 2005-05-13 | $14.95 | $20.77 | 162,770 |
| 2005-05-12 | $15.19 | $21.10 | 285,847 |
| 2005-05-11 | $15.30 | $21.25 | 373,493 |
| 2005-05-10 | $15.22 | $21.14 | 290,642 |
| 2005-05-09 | $15.38 | $21.36 | 293,573 |
| 2005-05-06 | $15.30 | $21.24 | 104,162 |
| 2005-05-05 | $15.67 | $21.77 | 117,216 |
| 2005-05-04 | $15.73 | $21.84 | 306,893 |
| 2005-05-03 | $15.38 | $21.36 | 130,802 |
| 2005-05-02 | $15.37 | $21.34 | 88,445 |
| 2005-04-29 | $15.41 | $21.40 | 63,670 |
| 2005-04-28 | $15.15 | $21.04 | 113,486 |
| 2005-04-27 | $15.23 | $21.15 | 102,830 |
| 2005-04-26 | $15.50 | $21.52 | 88,445 |
| 2005-04-25 | $15.78 | $21.92 | 178,222 |
| 2005-04-22 | $15.61 | $21.68 | 57,010 |
| 2005-04-21 | $15.58 | $21.64 | 114,818 |
| 2005-04-20 | $15.69 | $21.80 | 159,041 |
| 2005-04-19 | $16.47 | $22.27 | 179,287 |
| 2005-04-18 | $16.33 | $22.08 | 63,936 |
| 2005-04-15 | $16.41 | $22.19 | 66,067 |
| 2005-04-14 | $16.54 | $22.36 | 115,884 |
| 2005-04-13 | $17.03 | $23.02 | 166,500 |
| 2005-04-12 | $17.29 | $23.38 | 91,642 |
| 2005-04-11 | $17.32 | $23.42 | 99,101 |
| 2005-04-08 | $17.28 | $23.37 | 49,284 |
| 2005-04-07 | $17.13 | $23.17 | 111,622 |
| 2005-04-06 | $17.39 | $23.51 | 200,599 |
| 2005-04-05 | $16.90 | $22.85 | 95,105 |
| 2005-04-04 | $17.23 | $23.30 | 114,019 |
| 2005-04-01 | $17.21 | $23.27 | 248,551 |
| 2005-03-31 | $17.26 | $23.34 | 294,372 |
| 2005-03-30 | $16.80 | $22.72 | 148,118 |
| 2005-03-29 | $16.26 | $21.98 | 96,170 |
| 2005-03-28 | $16.42 | $22.20 | 129,204 |
| 2005-03-24 | $16.40 | $22.18 | 194,472 |
| 2005-03-23 | $16.54 | $22.36 | 275,724 |
| 2005-03-22 | $16.78 | $22.69 | 166,500 |
| 2005-03-21 | $16.66 | $22.53 | 203,796 |
| 2005-03-18 | $16.66 | $22.52 | 73,793 |
| 2005-03-17 | $16.84 | $22.77 | 99,367 |
| 2005-03-16 | $16.75 | $22.64 | 176,090 |
| 2005-03-15 | $16.90 | $22.85 | 91,642 |
| 2005-03-14 | $16.83 | $22.75 | 76,190 |
| 2005-03-11 | $16.94 | $22.91 | 108,158 |
| 2005-03-10 | $16.79 | $22.70 | 104,162 |
| 2005-03-09 | $17.03 | $23.03 | 177,422 |
| 2005-03-08 | $16.77 | $22.67 | 117,216 |
| 2005-03-07 | $16.99 | $22.98 | 106,560 |
| 2005-03-04 | $16.90 | $22.86 | 76,190 |
| 2005-03-03 | $16.64 | $22.50 | 148,918 |
| 2005-03-02 | $16.65 | $22.51 | 135,598 |
| 2005-03-01 | $16.59 | $22.43 | 178,488 |
| 2005-02-28 | $16.93 | $22.89 | 157,176 |
| 2005-02-25 | $16.63 | $22.49 | 138,528 |
| 2005-02-24 | $16.76 | $22.66 | 128,671 |
| 2005-02-23 | $16.83 | $22.76 | 57,809 |
| 2005-02-22 | $16.93 | $22.89 | 173,426 |
| 2005-02-18 | $16.90 | $22.85 | 192,874 |
| 2005-02-17 | $16.69 | $22.56 | 358,574 |
| 2005-02-16 | $16.72 | $22.61 | 306,626 |
| 2005-02-15 | $16.46 | $22.26 | 538,661 |
| 2005-02-14 | $15.88 | $21.47 | 190,210 |
| 2005-02-11 | $15.80 | $21.37 | 197,136 |
| 2005-02-10 | $15.59 | $21.08 | 98,035 |
| 2005-02-09 | $15.36 | $20.77 | 116,417 |
| 2005-02-08 | $14.91 | $20.17 | 716,083 |
| 2005-02-07 | $15.16 | $20.50 | 849,816 |
| 2005-02-04 | $15.55 | $21.03 | 213,919 |
| 2005-02-03 | $15.77 | $21.32 | 130,270 |
| 2005-02-02 | $15.61 | $21.11 | 87,646 |
| 2005-02-01 | $15.65 | $21.16 | 125,208 |
| 2005-01-31 | $15.64 | $21.15 | 78,055 |
| 2005-01-28 | $15.41 | $20.84 | 59,940 |
| 2005-01-27 | $15.50 | $20.95 | 74,592 |
| 2005-01-26 | $15.34 | $20.74 | 85,781 |
| 2005-01-25 | $15.13 | $20.46 | 90,576 |
| 2005-01-24 | $15.20 | $20.56 | 136,397 |
| 2005-01-21 | $15.21 | $20.57 | 558,907 |
| 2005-01-20 | $15.41 | $20.84 | 222,444 |
| 2005-01-19 | $15.69 | $21.22 | 86,314 |
| 2005-01-18 | $15.67 | $21.19 | 148,118 |
| 2005-01-14 | $15.83 | $21.41 | 84,449 |
| 2005-01-13 | $15.92 | $21.52 | 57,542 |
| 2005-01-12 | $15.78 | $21.34 | 68,731 |
| 2005-01-11 | $15.59 | $21.08 | 67,133 |
| 2005-01-10 | $15.71 | $21.24 | 373,759 |
| 2005-01-07 | $15.59 | $21.08 | 163,570 |
| 2005-01-06 | $15.81 | $21.38 | 53,546 |
| 2005-01-05 | $15.75 | $21.29 | 195,538 |
| 2005-01-04 | $15.69 | $21.22 | 259,740 |
| 2005-01-03 | $15.87 | $21.46 | 125,208 |