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
- 1990-04-10 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 | $15.12 | $15.12 | 15,514 |
| 2005-12-29 | $15.33 | $15.33 | 15,614 |
| 2005-12-28 | $15.47 | $15.47 | 13,500 |
| 2005-12-27 | $14.91 | $14.91 | 18,286 |
| 2005-12-23 | $15.19 | $15.19 | 9,271 |
| 2005-12-22 | $15.47 | $15.47 | 11,300 |
| 2005-12-21 | $15.40 | $15.40 | 7,857 |
| 2005-12-20 | $15.89 | $15.89 | 3,957 |
| 2005-12-19 | $15.54 | $15.54 | 19,686 |
| 2005-12-16 | $15.75 | $15.75 | 22,643 |
| 2005-12-15 | $16.59 | $16.59 | 19,443 |
| 2005-12-14 | $17.01 | $17.01 | 11,514 |
| 2005-12-13 | $17.22 | $17.22 | 19,229 |
| 2005-12-12 | $18.41 | $18.41 | 21,871 |
| 2005-12-09 | $18.20 | $18.20 | 112,529 |
| 2005-12-08 | $16.87 | $16.87 | 22,771 |
| 2005-12-07 | $16.52 | $16.52 | 36,643 |
| 2005-12-06 | $17.29 | $17.29 | 19,929 |
| 2005-12-05 | $18.20 | $18.20 | 92,543 |
| 2005-12-02 | $17.22 | $17.22 | 14,929 |
| 2005-12-01 | $16.45 | $16.45 | 10,029 |
| 2005-11-30 | $16.38 | $16.38 | 12,786 |
| 2005-11-29 | $15.89 | $15.89 | 21,343 |
| 2005-11-28 | $16.59 | $16.59 | 11,800 |
| 2005-11-25 | $17.78 | $17.78 | 16,857 |
| 2005-11-23 | $17.15 | $17.15 | 15,629 |
| 2005-11-22 | $17.99 | $17.99 | 25,171 |
| 2005-11-21 | $17.43 | $17.43 | 33,571 |
| 2005-11-18 | $17.01 | $17.01 | 33,229 |
| 2005-11-17 | $16.38 | $16.38 | 82,857 |
| 2005-11-16 | $17.85 | $17.85 | 241,786 |
| 2005-11-15 | $15.05 | $15.05 | 23,029 |
| 2005-11-14 | $15.05 | $15.05 | 13,943 |
| 2005-11-11 | $15.19 | $15.19 | 12,114 |
| 2005-11-10 | $15.33 | $15.33 | 15,914 |
| 2005-11-09 | $15.05 | $15.05 | 18,643 |
| 2005-11-08 | $15.89 | $15.89 | 35,300 |
| 2005-11-07 | $14.14 | $14.14 | 19,243 |
| 2005-11-04 | $15.19 | $15.19 | 16,600 |
| 2005-11-03 | $14.98 | $14.98 | 23,671 |
| 2005-11-02 | $14.28 | $14.28 | 24,714 |
| 2005-11-01 | $13.65 | $13.65 | 58,014 |
| 2005-10-31 | $14.98 | $14.98 | 45,843 |
| 2005-10-28 | $15.12 | $15.12 | 46,771 |
| 2005-10-27 | $16.17 | $16.17 | 41,529 |
| 2005-10-26 | $16.45 | $16.45 | 64,957 |
| 2005-10-25 | $17.57 | $17.57 | 35,200 |
| 2005-10-24 | $17.43 | $17.43 | 30,857 |
| 2005-10-21 | $18.41 | $18.41 | 48,714 |
| 2005-10-20 | $18.69 | $18.69 | 22,714 |
| 2005-10-19 | $19.32 | $19.32 | 46,129 |
| 2005-10-18 | $18.55 | $18.55 | 76,443 |
| 2005-10-17 | $20.65 | $20.65 | 108,614 |
| 2005-10-14 | $18.90 | $18.90 | 45,043 |
| 2005-10-13 | $19.74 | $19.74 | 41,157 |
| 2005-10-12 | $19.32 | $19.32 | 62,514 |
| 2005-10-11 | $20.58 | $20.58 | 80,700 |
| 2005-10-10 | $20.23 | $20.23 | 101,929 |
| 2005-10-07 | $21.00 | $21.00 | 68,700 |
| 2005-10-06 | $20.72 | $20.72 | 148,943 |
| 2005-10-05 | $21.21 | $21.21 | 320,671 |
| 2005-10-04 | $21.00 | $21.00 | 68,057 |
| 2005-10-03 | $21.42 | $21.42 | 116,614 |
| 2005-09-30 | $20.58 | $20.58 | 37,900 |
| 2005-09-29 | $20.30 | $20.30 | 90,100 |
| 2005-09-28 | $21.35 | $21.35 | 151,814 |
| 2005-09-27 | $19.74 | $19.74 | 99,029 |
| 2005-09-26 | $20.79 | $20.79 | 107,371 |
| 2005-09-23 | $21.63 | $21.63 | 114,514 |
| 2005-09-22 | $22.89 | $22.89 | 345,371 |
| 2005-09-21 | $23.94 | $23.94 | 338,600 |
| 2005-09-20 | $22.05 | $22.05 | 257,257 |
| 2005-09-19 | $24.50 | $24.50 | 506,814 |
| 2005-09-16 | $19.39 | $19.39 | 115,686 |
| 2005-09-15 | $21.00 | $21.00 | 207,529 |
| 2005-09-14 | $19.39 | $19.39 | 108,657 |
| 2005-09-13 | $20.23 | $20.23 | 145,571 |
| 2005-09-12 | $20.86 | $20.86 | 115,514 |
| 2005-09-09 | $22.75 | $22.75 | 459,271 |
| 2005-09-08 | $23.38 | $23.38 | 399,614 |
| 2005-09-07 | $19.18 | $19.18 | 95,386 |
| 2005-09-06 | $19.88 | $19.88 | 257,829 |
| 2005-09-02 | $20.72 | $20.72 | 1,295,057 |
| 2005-09-01 | $17.43 | $17.43 | 314,329 |
| 2005-08-31 | $14.77 | $14.77 | 18,143 |
| 2005-08-30 | $15.40 | $15.40 | 27,686 |
| 2005-08-29 | $15.54 | $15.54 | 42,743 |
| 2005-08-26 | $14.28 | $14.28 | 31,014 |
| 2005-08-25 | $15.33 | $15.33 | 19,829 |
| 2005-08-24 | $15.68 | $15.68 | 19,157 |
| 2005-08-23 | $15.82 | $15.82 | 92,200 |
| 2005-08-22 | $17.92 | $17.92 | 8,914 |
| 2005-08-19 | $17.92 | $17.92 | 10,200 |
| 2005-08-18 | $17.57 | $17.57 | 27,486 |
| 2005-08-17 | $18.69 | $18.69 | 23,986 |
| 2005-08-16 | $19.67 | $19.67 | 21,671 |
| 2005-08-15 | $20.79 | $20.79 | 11,486 |
| 2005-08-12 | $21.21 | $21.21 | 38,957 |
| 2005-08-11 | $20.79 | $20.79 | 24,414 |
| 2005-08-10 | $20.51 | $20.51 | 16,786 |
| 2005-08-09 | $20.30 | $20.30 | 27,671 |
| 2005-08-08 | $21.28 | $21.28 | 18,571 |
| 2005-08-05 | $21.35 | $21.35 | 11,143 |
| 2005-08-04 | $21.42 | $21.42 | 15,957 |
| 2005-08-03 | $21.56 | $21.56 | 61,657 |
| 2005-08-02 | $21.07 | $21.07 | 17,529 |
| 2005-08-01 | $21.63 | $21.63 | 56,371 |
| 2005-07-29 | $21.70 | $21.70 | 23,600 |
| 2005-07-28 | $21.35 | $21.35 | 14,186 |
| 2005-07-27 | $20.30 | $20.30 | 27,586 |
| 2005-07-26 | $21.28 | $21.28 | 21,657 |
| 2005-07-25 | $22.19 | $22.19 | 35,057 |
| 2005-07-22 | $22.96 | $22.96 | 67,186 |
| 2005-07-21 | $21.98 | $21.98 | 22,186 |
| 2005-07-20 | $21.77 | $21.77 | 46,129 |
| 2005-07-19 | $23.03 | $23.03 | 81,800 |
| 2005-07-18 | $24.64 | $24.64 | 608,000 |
| 2005-07-15 | $19.60 | $19.60 | 25,271 |
| 2005-07-14 | $19.53 | $19.53 | 26,271 |
| 2005-07-13 | $20.02 | $20.02 | 37,114 |
| 2005-07-12 | $21.70 | $21.70 | 108,529 |
| 2005-07-11 | $19.11 | $19.11 | 35,257 |
| 2005-07-08 | $20.44 | $20.44 | 27,229 |
| 2005-07-07 | $20.86 | $20.86 | 47,700 |
| 2005-07-06 | $21.98 | $21.98 | 80,086 |
| 2005-07-05 | $21.35 | $21.35 | 63,000 |
| 2005-07-01 | $18.90 | $18.90 | 36,586 |
| 2005-06-30 | $17.85 | $17.85 | 73,186 |
| 2005-06-29 | $17.08 | $17.08 | 27,300 |
| 2005-06-28 | $17.92 | $17.92 | 29,786 |
| 2005-06-27 | $19.53 | $19.53 | 36,914 |
| 2005-06-24 | $18.97 | $18.97 | 64,129 |
| 2005-06-23 | $20.65 | $20.65 | 61,900 |
| 2005-06-22 | $22.12 | $22.12 | 93,371 |
| 2005-06-21 | $24.78 | $24.78 | 55,043 |
| 2005-06-20 | $26.25 | $26.25 | 134,771 |
| 2005-06-17 | $26.18 | $26.18 | 68,614 |
| 2005-06-16 | $26.04 | $26.04 | 108,100 |
| 2005-06-15 | $25.48 | $25.48 | 259,186 |
| 2005-06-14 | $25.20 | $25.20 | 57,943 |
| 2005-06-13 | $25.90 | $25.90 | 129,643 |
| 2005-06-10 | $26.46 | $26.46 | 307,114 |
| 2005-06-09 | $29.82 | $29.82 | 348,171 |
| 2005-06-08 | $22.96 | $22.96 | 165,943 |
| 2005-06-07 | $22.89 | $22.89 | 159,986 |
| 2005-06-06 | $26.39 | $26.39 | 450,814 |
| 2005-06-03 | $22.40 | $22.40 | 241,143 |
| 2005-06-02 | $16.24 | $16.24 | 44,714 |
| 2005-06-01 | $18.62 | $18.62 | 98,371 |
| 2005-05-31 | $18.90 | $18.90 | 208,143 |
| 2005-05-27 | $15.40 | $15.40 | 65,400 |
| 2005-05-26 | $12.88 | $12.88 | 26,429 |
| 2005-05-25 | $14.00 | $14.00 | 63,214 |
| 2005-05-24 | $10.92 | $10.92 | 3,457 |
| 2005-05-23 | $11.20 | $11.20 | 12,571 |
| 2005-05-20 | $10.50 | $10.50 | 19,171 |
| 2005-05-19 | $10.15 | $10.15 | 5,771 |
| 2005-05-18 | $9.52 | $9.52 | 6,729 |
| 2005-05-17 | $9.59 | $9.59 | 5,557 |
| 2005-05-16 | $9.45 | $9.45 | 5,086 |
| 2005-05-13 | $10.01 | $10.01 | 9,786 |
| 2005-05-12 | $9.94 | $9.94 | 7,200 |
| 2005-05-11 | $10.64 | $10.64 | 11,843 |
| 2005-05-10 | $11.41 | $11.41 | 7,829 |
| 2005-05-09 | $11.83 | $11.83 | 12,486 |
| 2005-05-06 | $11.27 | $11.27 | 18,100 |
| 2005-05-05 | $10.15 | $10.15 | 7,843 |
| 2005-05-04 | $10.15 | $10.15 | 5,586 |
| 2005-05-03 | $10.64 | $10.64 | 7,757 |
| 2005-05-02 | $11.41 | $11.41 | 8,329 |
| 2005-04-29 | $12.18 | $12.18 | 7,914 |
| 2005-04-28 | $11.62 | $11.62 | 12,329 |
| 2005-04-27 | $11.62 | $11.62 | 8,171 |
| 2005-04-26 | $12.39 | $12.39 | 16,643 |
| 2005-04-25 | $13.86 | $13.86 | 13,871 |
| 2005-04-22 | $14.56 | $14.56 | 18,457 |
| 2005-04-21 | $14.28 | $14.28 | 8,671 |
| 2005-04-20 | $14.35 | $14.35 | 25,114 |
| 2005-04-19 | $15.26 | $15.26 | 25,643 |
| 2005-04-18 | $13.44 | $13.44 | 8,329 |
| 2005-04-15 | $14.21 | $14.21 | 12,029 |
| 2005-04-14 | $15.68 | $15.68 | 31,857 |
| 2005-04-13 | $14.63 | $14.63 | 19,214 |
| 2005-04-12 | $15.75 | $15.75 | 8,671 |
| 2005-04-11 | $16.17 | $16.17 | 21,643 |
| 2005-04-08 | $16.59 | $16.59 | 37,357 |
| 2005-04-07 | $18.34 | $18.34 | 22,000 |
| 2005-04-06 | $18.20 | $18.20 | 30,471 |
| 2005-04-05 | $19.81 | $19.81 | 46,143 |
| 2005-04-04 | $21.70 | $21.70 | 108,800 |
| 2005-04-01 | $20.65 | $20.65 | 130,386 |
| 2005-03-31 | $19.11 | $19.11 | 158,800 |
| 2005-03-30 | $13.58 | $13.58 | 75,386 |
| 2005-03-29 | $16.52 | $16.52 | 44,443 |
| 2005-03-28 | $19.04 | $19.04 | 49,257 |
| 2005-03-24 | $21.77 | $21.77 | 35,129 |
| 2005-03-23 | $21.77 | $21.77 | 41,300 |
| 2005-03-22 | $21.84 | $21.84 | 74,657 |
| 2005-03-21 | $25.34 | $25.34 | 159,286 |
| 2005-03-18 | $29.05 | $29.05 | 93,100 |
| 2005-03-17 | $28.07 | $28.07 | 424,857 |
| 2005-03-16 | $27.30 | $27.30 | 170,000 |
| 2005-03-15 | $25.69 | $25.69 | 151,971 |
| 2005-03-14 | $21.63 | $21.63 | 122,529 |
| 2005-03-11 | $22.68 | $22.68 | 153,557 |
| 2005-03-10 | $27.86 | $27.86 | 600,243 |
| 2005-03-09 | $19.95 | $19.95 | 188,143 |
| 2005-03-08 | $15.47 | $15.47 | 83,271 |
| 2005-03-07 | $18.13 | $18.13 | 141,071 |
| 2005-03-04 | $13.37 | $13.37 | 50,929 |
| 2005-03-03 | $8.47 | $8.47 | 9,657 |
| 2005-03-02 | $6.37 | $6.37 | 229 |
| 2005-03-01 | $6.65 | $6.65 | 129 |
| 2005-02-28 | $7.00 | $7.00 | 243 |
| 2005-02-25 | $7.56 | $7.56 | 286 |
| 2005-02-24 | $6.65 | $6.65 | 157 |
| 2005-02-23 | $6.93 | $6.93 | 486 |
| 2005-02-22 | $7.42 | $7.42 | 1,057 |
| 2005-02-18 | $7.21 | $7.21 | 1,414 |
| 2005-02-17 | $7.56 | $7.56 | 2,100 |
| 2005-02-16 | $7.14 | $7.14 | 2,800 |
| 2005-02-15 | $5.74 | $5.74 | 171 |
| 2005-02-14 | $6.37 | $6.37 | 1,014 |
| 2005-02-11 | $6.44 | $6.44 | 657 |
| 2005-02-10 | $7.70 | $7.70 | 3,557 |
| 2005-02-09 | $5.88 | $5.88 | 143 |
| 2005-02-08 | $6.58 | $6.58 | 4,914 |
| 2005-02-07 | $5.60 | $5.60 | 5,257 |
| 2005-02-04 | $5.32 | $5.32 | 586 |
| 2005-02-03 | $5.60 | $5.60 | 971 |
| 2005-02-02 | $5.67 | $5.67 | 471 |
| 2005-02-01 | $6.02 | $6.02 | 771 |
| 2005-01-31 | $6.23 | $6.23 | 343 |
| 2005-01-28 | $6.51 | $6.51 | 0 |
| 2005-01-27 | $6.51 | $6.51 | 314 |
| 2005-01-26 | $6.51 | $6.51 | 171 |
| 2005-01-25 | $6.51 | $6.51 | 629 |
| 2005-01-24 | $6.44 | $6.44 | 114 |
| 2005-01-21 | $6.58 | $6.58 | 271 |
| 2005-01-20 | $6.58 | $6.58 | 429 |
| 2005-01-19 | $6.58 | $6.58 | 114 |
| 2005-01-18 | $6.58 | $6.58 | 729 |
| 2005-01-14 | $6.65 | $6.65 | 0 |
| 2005-01-13 | $6.65 | $6.65 | 1,157 |
| 2005-01-12 | $6.86 | $6.86 | 714 |
| 2005-01-11 | $6.86 | $6.86 | 214 |
| 2005-01-10 | $6.37 | $6.37 | 1,300 |
| 2005-01-07 | $7.00 | $7.00 | 71 |
| 2005-01-06 | $7.00 | $7.00 | 614 |
| 2005-01-05 | $6.44 | $6.44 | 886 |
| 2005-01-04 | $6.79 | $6.79 | 900 |
| 2005-01-03 | $7.07 | $7.07 | 500 |