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
- 1995-02-01 to 2026-08-28
- 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 | $15.40 | $15.40 | 44 |
| 2005-12-29 | $17.00 | $17.00 | 539 |
| 2005-12-28 | $16.00 | $16.00 | 137 |
| 2005-12-27 | $17.00 | $17.00 | 104 |
| 2005-12-23 | $15.00 | $15.00 | 86 |
| 2005-12-22 | $16.00 | $16.00 | 0 |
| 2005-12-21 | $16.00 | $16.00 | 300 |
| 2005-12-20 | $14.00 | $14.00 | 0 |
| 2005-12-19 | $14.00 | $14.00 | 0 |
| 2005-12-16 | $14.00 | $14.00 | 7 |
| 2005-12-15 | $14.00 | $14.00 | 30 |
| 2005-12-14 | $16.00 | $16.00 | 380 |
| 2005-12-13 | $16.00 | $16.00 | 27 |
| 2005-12-12 | $16.00 | $16.00 | 0 |
| 2005-12-09 | $16.00 | $16.00 | 390 |
| 2005-12-08 | $16.00 | $16.00 | 538 |
| 2005-12-07 | $16.00 | $16.00 | 92 |
| 2005-12-06 | $15.00 | $15.00 | 367 |
| 2005-12-05 | $15.00 | $15.00 | 0 |
| 2005-12-02 | $15.00 | $15.00 | 11 |
| 2005-12-01 | $15.00 | $15.00 | 81 |
| 2005-11-30 | $15.00 | $15.00 | 0 |
| 2005-11-29 | $15.00 | $15.00 | 0 |
| 2005-11-28 | $15.00 | $15.00 | 1 |
| 2005-11-25 | $14.00 | $14.00 | 77 |
| 2005-11-23 | $15.00 | $15.00 | 75 |
| 2005-11-22 | $16.00 | $16.00 | 150 |
| 2005-11-21 | $15.00 | $15.00 | 62 |
| 2005-11-18 | $15.00 | $15.00 | 74 |
| 2005-11-17 | $14.00 | $14.00 | 2,334 |
| 2005-11-16 | $18.00 | $18.00 | 136 |
| 2005-11-15 | $20.00 | $20.00 | 275 |
| 2005-11-14 | $20.00 | $20.00 | 25 |
| 2005-11-11 | $20.00 | $20.00 | 72 |
| 2005-11-10 | $20.00 | $20.00 | 142 |
| 2005-11-09 | $20.00 | $20.00 | 450 |
| 2005-11-08 | $16.00 | $16.00 | 105 |
| 2005-11-07 | $16.00 | $16.00 | 365 |
| 2005-11-04 | $12.00 | $12.00 | 67 |
| 2005-11-03 | $12.00 | $12.00 | 337 |
| 2005-11-02 | $14.00 | $14.00 | 191 |
| 2005-11-01 | $14.00 | $14.00 | 7 |
| 2005-10-31 | $16.00 | $16.00 | 122 |
| 2005-10-28 | $16.00 | $16.00 | 0 |
| 2005-10-27 | $16.00 | $16.00 | 0 |
| 2005-10-26 | $16.00 | $16.00 | 299 |
| 2005-10-25 | $16.00 | $16.00 | 169 |
| 2005-10-24 | $18.00 | $18.00 | 100 |
| 2005-10-21 | $20.00 | $20.00 | 0 |
| 2005-10-20 | $20.00 | $20.00 | 100 |
| 2005-10-19 | $20.00 | $20.00 | 0 |
| 2005-10-18 | $20.00 | $20.00 | 100 |
| 2005-10-17 | $22.00 | $22.00 | 40 |
| 2005-10-14 | $18.00 | $18.00 | 0 |
| 2005-10-13 | $18.00 | $18.00 | 425 |
| 2005-10-12 | $20.00 | $20.00 | 275 |
| 2005-10-11 | $22.00 | $22.00 | 0 |
| 2005-10-10 | $22.00 | $22.00 | 0 |
| 2005-10-07 | $22.00 | $22.00 | 225 |
| 2005-10-06 | $22.00 | $22.00 | 159 |
| 2005-10-05 | $22.00 | $22.00 | 120 |
| 2005-10-04 | $22.00 | $22.00 | 75 |
| 2005-10-03 | $22.00 | $22.00 | 0 |
| 2005-09-30 | $22.00 | $22.00 | 74 |
| 2005-09-29 | $24.00 | $24.00 | 31 |
| 2005-09-28 | $20.00 | $20.00 | 175 |
| 2005-09-27 | $24.00 | $24.00 | 906 |
| 2005-09-26 | $27.00 | $27.00 | 0 |
| 2005-09-23 | $27.00 | $27.00 | 267 |
| 2005-09-22 | $26.00 | $26.00 | 37 |
| 2005-09-21 | $25.20 | $25.20 | 626 |
| 2005-09-20 | $36.00 | $36.00 | 990 |
| 2005-09-19 | $24.00 | $24.00 | 15 |
| 2005-09-16 | $24.00 | $24.00 | 691 |
| 2005-09-15 | $20.00 | $20.00 | 37 |
| 2005-09-14 | $20.00 | $20.00 | 25 |
| 2005-09-13 | $24.00 | $24.00 | 0 |
| 2005-09-12 | $24.00 | $24.00 | 0 |
| 2005-09-09 | $24.00 | $24.00 | 0 |
| 2005-09-08 | $24.00 | $24.00 | 149 |
| 2005-09-07 | $20.00 | $20.00 | 0 |
| 2005-09-06 | $20.00 | $20.00 | 168 |
| 2005-09-02 | $20.00 | $20.00 | 142 |
| 2005-09-01 | $20.00 | $20.00 | 50 |
| 2005-08-31 | $18.00 | $18.00 | 208 |
| 2005-08-30 | $21.00 | $21.00 | 25 |
| 2005-08-29 | $21.00 | $21.00 | 55 |
| 2005-08-26 | $21.00 | $21.00 | 1 |
| 2005-08-25 | $22.00 | $22.00 | 366 |
| 2005-08-24 | $26.00 | $26.00 | 1,526 |
| 2005-08-23 | $26.00 | $26.00 | 842 |
| 2005-08-22 | $26.00 | $26.00 | 394 |
| 2005-08-19 | $26.00 | $26.00 | 341 |
| 2005-08-18 | $27.00 | $27.00 | 1,923 |
| 2005-08-17 | $21.00 | $21.00 | 885 |
| 2005-08-16 | $19.00 | $19.00 | 255 |
| 2005-08-15 | $18.00 | $18.00 | 55 |
| 2005-08-12 | $20.00 | $20.00 | 0 |
| 2005-08-11 | $20.00 | $20.00 | 310 |
| 2005-08-10 | $20.00 | $20.00 | 0 |
| 2005-08-09 | $18.00 | $18.00 | 20 |
| 2005-08-08 | $20.00 | $20.00 | 0 |
| 2005-08-05 | $20.00 | $20.00 | 0 |
| 2005-08-04 | $20.00 | $20.00 | 277 |
| 2005-08-03 | $20.00 | $20.00 | 300 |
| 2005-08-02 | $19.98 | $19.98 | 0 |
| 2005-08-01 | $19.98 | $19.98 | 470 |
| 2005-07-29 | $18.00 | $18.00 | 10 |
| 2005-07-28 | $18.00 | $18.00 | 850 |
| 2005-07-27 | $14.00 | $14.00 | 415 |
| 2005-07-26 | $20.00 | $20.00 | 386 |
| 2005-07-25 | $16.00 | $16.00 | 55 |
| 2005-07-22 | $16.00 | $16.00 | 1,081 |
| 2005-07-21 | $15.00 | $15.00 | 611 |
| 2005-07-20 | $18.00 | $18.00 | 240 |
| 2005-07-19 | $20.00 | $20.00 | 885 |
| 2005-07-18 | $16.00 | $16.00 | 1,099 |
| 2005-07-15 | $12.00 | $12.00 | 0 |
| 2005-07-14 | $12.00 | $12.00 | 62 |
| 2005-07-13 | $12.00 | $12.00 | 110 |
| 2005-07-12 | $12.00 | $12.00 | 50 |
| 2005-07-11 | $10.00 | $10.00 | 0 |
| 2005-07-08 | $10.00 | $10.00 | 100 |
| 2005-07-07 | $10.00 | $10.00 | 13 |
| 2005-07-06 | $10.00 | $10.00 | 142 |
| 2005-07-05 | $8.00 | $8.00 | 150 |
| 2005-07-01 | $8.00 | $8.00 | 0 |
| 2005-06-30 | $8.00 | $8.00 | 0 |
| 2005-06-29 | $8.00 | $8.00 | 0 |
| 2005-06-28 | $8.00 | $8.00 | 0 |
| 2005-06-27 | $8.00 | $8.00 | 95 |
| 2005-06-24 | $9.00 | $9.00 | 7 |
| 2005-06-23 | $8.00 | $8.00 | 0 |
| 2005-06-22 | $8.00 | $8.00 | 125 |
| 2005-06-21 | $10.00 | $10.00 | 0 |
| 2005-06-20 | $10.00 | $10.00 | 25 |
| 2005-06-17 | $10.00 | $10.00 | 0 |
| 2005-06-16 | $10.00 | $10.00 | 51 |
| 2005-06-15 | $15.00 | $15.00 | 3 |
| 2005-06-14 | $10.00 | $10.00 | 200 |
| 2005-06-13 | $10.00 | $10.00 | 69 |
| 2005-06-10 | $8.00 | $8.00 | 3 |
| 2005-06-09 | $10.00 | $10.00 | 0 |
| 2005-06-08 | $10.00 | $10.00 | 490 |
| 2005-06-07 | $8.00 | $8.00 | 240 |
| 2005-06-06 | $6.00 | $6.00 | 185 |
| 2005-06-03 | $8.00 | $8.00 | 0 |
| 2005-06-02 | $8.00 | $8.00 | 0 |
| 2005-06-01 | $8.00 | $8.00 | 0 |
| 2005-05-31 | $8.00 | $8.00 | 0 |
| 2005-05-27 | $8.00 | $8.00 | 50 |
| 2005-05-26 | $9.00 | $9.00 | 2 |
| 2005-05-25 | $7.80 | $7.80 | 225 |
| 2005-05-24 | $8.20 | $8.20 | 36 |
| 2005-05-23 | $8.00 | $8.00 | 0 |
| 2005-05-20 | $8.00 | $8.00 | 0 |
| 2005-05-19 | $8.00 | $8.00 | 25 |
| 2005-05-18 | $10.00 | $10.00 | 0 |
| 2005-05-17 | $10.00 | $10.00 | 85 |
| 2005-05-16 | $9.00 | $9.00 | 0 |
| 2005-05-13 | $9.00 | $9.00 | 501 |
| 2005-05-12 | $8.00 | $8.00 | 0 |
| 2005-05-11 | $8.00 | $8.00 | 100 |
| 2005-05-10 | $7.00 | $7.00 | 9 |
| 2005-05-09 | $11.00 | $11.00 | 1,792 |
| 2005-05-06 | $5.20 | $5.20 | 0 |
| 2005-05-05 | $5.20 | $5.20 | 789 |
| 2005-05-04 | $5.40 | $5.40 | 175 |
| 2005-05-03 | $6.40 | $6.40 | 175 |
| 2005-05-02 | $7.00 | $7.00 | 533 |
| 2005-04-29 | $6.00 | $6.00 | 225 |
| 2005-04-28 | $6.60 | $6.60 | 72 |
| 2005-04-27 | $7.40 | $7.40 | 0 |
| 2005-04-26 | $7.40 | $7.40 | 0 |
| 2005-04-25 | $7.40 | $7.40 | 445 |
| 2005-04-22 | $7.40 | $7.40 | 839 |
| 2005-04-21 | $6.00 | $6.00 | 217 |
| 2005-04-20 | $9.60 | $9.60 | 2 |
| 2005-04-19 | $9.60 | $9.60 | 0 |
| 2005-04-18 | $9.60 | $9.60 | 1 |
| 2005-04-15 | $10.00 | $10.00 | 1 |
| 2005-04-14 | $9.60 | $9.60 | 0 |
| 2005-04-13 | $9.98 | $9.98 | 0 |
| 2005-04-12 | $9.98 | $9.98 | 12 |
| 2005-04-11 | $8.40 | $8.40 | 6 |
| 2005-04-08 | $8.20 | $8.20 | 12 |
| 2005-04-07 | $7.80 | $7.80 | 1 |
| 2005-04-06 | $7.78 | $7.78 | 1 |
| 2005-04-05 | $7.00 | $7.00 | 0 |
| 2005-04-04 | $7.80 | $7.80 | 1 |
| 2005-04-01 | $7.00 | $7.00 | 0 |
| 2005-03-31 | $7.00 | $7.00 | 4 |
| 2005-03-30 | $7.00 | $7.00 | 0 |
| 2005-03-29 | $7.00 | $7.00 | 11 |
| 2005-03-28 | $9.00 | $9.00 | 0 |
| 2005-03-24 | $8.20 | $8.20 | 0 |
| 2005-03-23 | $8.20 | $8.20 | 0 |
| 2005-03-22 | $8.20 | $8.20 | 1 |
| 2005-03-21 | $9.00 | $9.00 | 1 |
| 2005-03-18 | $9.00 | $9.00 | 0 |
| 2005-03-17 | $10.00 | $10.00 | 1 |
| 2005-03-16 | $10.00 | $10.00 | 0 |
| 2005-03-15 | $10.00 | $10.00 | 4 |
| 2005-03-14 | $10.00 | $10.00 | 3 |
| 2005-03-11 | $11.00 | $11.00 | 0 |
| 2005-03-10 | $10.00 | $10.00 | 0 |
| 2005-03-09 | $12.00 | $12.00 | 0 |
| 2005-03-08 | $12.00 | $12.00 | 0 |
| 2005-03-07 | $12.00 | $12.00 | 0 |
| 2005-03-04 | $12.00 | $12.00 | 0 |
| 2005-03-03 | $12.00 | $12.00 | 1 |
| 2005-03-02 | $10.20 | $10.20 | 2 |
| 2005-03-01 | $10.00 | $10.00 | 2 |
| 2005-02-28 | $10.20 | $10.20 | 8 |
| 2005-02-25 | $15.00 | $15.00 | 1 |
| 2005-02-24 | $15.00 | $15.00 | 2 |
| 2005-02-23 | $13.00 | $13.00 | 4 |
| 2005-02-22 | $16.00 | $16.00 | 0 |
| 2005-02-18 | $16.00 | $16.00 | 19 |
| 2005-02-17 | $16.00 | $16.00 | 4 |
| 2005-02-16 | $11.00 | $11.00 | 0 |
| 2005-02-15 | $11.00 | $11.00 | 0 |
| 2005-02-14 | $11.00 | $11.00 | 0 |
| 2005-02-11 | $11.00 | $11.00 | 1 |
| 2005-02-10 | $9.00 | $9.00 | 1 |
| 2005-02-09 | $9.80 | $9.80 | 0 |
| 2005-02-08 | $9.80 | $9.80 | 1 |
| 2005-02-07 | $10.00 | $10.00 | 1 |
| 2005-02-04 | $10.00 | $10.00 | 1 |
| 2005-02-03 | $11.00 | $11.00 | 0 |
| 2005-02-02 | $11.00 | $11.00 | 0 |
| 2005-02-01 | $11.00 | $11.00 | 0 |
| 2005-01-31 | $11.00 | $11.00 | 0 |
| 2005-01-28 | $11.00 | $11.00 | 12 |
| 2005-01-27 | $8.80 | $8.80 | 4 |
| 2005-01-26 | $8.40 | $8.40 | 3 |
| 2005-01-25 | $8.40 | $8.40 | 11 |
| 2005-01-24 | $8.20 | $8.20 | 0 |
| 2005-01-21 | $8.00 | $8.00 | 4 |
| 2005-01-20 | $10.00 | $10.00 | 3 |
| 2005-01-19 | $11.40 | $11.40 | 1 |
| 2005-01-18 | $11.20 | $11.20 | 4 |
| 2005-01-14 | $12.00 | $12.00 | 8 |
| 2005-01-13 | $12.00 | $12.00 | 0 |
| 2005-01-12 | $12.00 | $12.00 | 0 |
| 2005-01-11 | $12.00 | $12.00 | 1 |
| 2005-01-10 | $14.00 | $14.00 | 1 |
| 2005-01-07 | $13.00 | $13.00 | 0 |
| 2005-01-06 | $13.00 | $13.00 | 0 |
| 2005-01-05 | $13.00 | $13.00 | 0 |
| 2005-01-04 | $14.00 | $14.00 | 2 |
| 2005-01-03 | $13.00 | $13.00 | 0 |