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
- 1996-11-18 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 | $16.63 | $19.44 | 368,000 |
| 2005-12-29 | $16.69 | $19.51 | 436,600 |
| 2005-12-28 | $16.72 | $19.55 | 646,300 |
| 2005-12-27 | $16.57 | $19.37 | 646,500 |
| 2005-12-23 | $16.56 | $19.36 | 535,100 |
| 2005-12-22 | $16.50 | $19.29 | 773,900 |
| 2005-12-21 | $16.38 | $19.15 | 853,700 |
| 2005-12-20 | $16.35 | $19.12 | 766,500 |
| 2005-12-19 | $16.52 | $19.31 | 830,700 |
| 2005-12-16 | $16.70 | $19.53 | 1,845,000 |
| 2005-12-15 | $16.71 | $19.54 | 905,500 |
| 2005-12-14 | $16.84 | $19.69 | 426,800 |
| 2005-12-13 | $16.87 | $19.72 | 581,100 |
| 2005-12-12 | $16.81 | $19.65 | 1,177,700 |
| 2005-12-09 | $16.59 | $19.40 | 535,900 |
| 2005-12-08 | $16.54 | $19.34 | 1,173,200 |
| 2005-12-07 | $16.48 | $19.27 | 1,564,400 |
| 2005-12-06 | $16.47 | $19.26 | 463,600 |
| 2005-12-05 | $16.44 | $19.22 | 567,100 |
| 2005-12-02 | $16.60 | $19.41 | 822,900 |
| 2005-12-01 | $16.66 | $19.48 | 693,800 |
| 2005-11-30 | $16.59 | $19.40 | 550,800 |
| 2005-11-29 | $16.76 | $19.60 | 747,100 |
| 2005-11-28 | $16.85 | $19.70 | 686,200 |
| 2005-11-25 | $16.90 | $19.76 | 307,600 |
| 2005-11-23 | $17.01 | $19.89 | 953,000 |
| 2005-11-22 | $16.95 | $19.82 | 559,000 |
| 2005-11-21 | $16.89 | $19.75 | 421,200 |
| 2005-11-18 | $16.84 | $19.69 | 577,400 |
| 2005-11-17 | $16.87 | $19.72 | 1,211,100 |
| 2005-11-16 | $16.68 | $19.50 | 654,600 |
| 2005-11-15 | $16.77 | $19.61 | 901,900 |
| 2005-11-14 | $17.02 | $19.90 | 670,400 |
| 2005-11-11 | $17.14 | $20.04 | 791,900 |
| 2005-11-10 | $17.19 | $20.10 | 960,000 |
| 2005-11-09 | $17.25 | $20.17 | 1,275,300 |
| 2005-11-08 | $17.77 | $20.78 | 384,700 |
| 2005-11-07 | $17.72 | $20.72 | 344,800 |
| 2005-11-04 | $17.66 | $20.65 | 872,900 |
| 2005-11-03 | $17.91 | $20.94 | 768,700 |
| 2005-11-02 | $18.03 | $21.08 | 695,500 |
| 2005-11-01 | $17.41 | $20.36 | 1,392,800 |
| 2005-10-31 | $17.70 | $20.69 | 809,200 |
| 2005-10-28 | $17.88 | $20.90 | 503,600 |
| 2005-10-27 | $17.72 | $20.72 | 469,500 |
| 2005-10-26 | $17.96 | $21.00 | 436,800 |
| 2005-10-25 | $17.91 | $20.94 | 1,537,900 |
| 2005-10-24 | $17.98 | $21.02 | 468,900 |
| 2005-10-21 | $17.92 | $20.95 | 462,700 |
| 2005-10-20 | $17.74 | $20.74 | 866,300 |
| 2005-10-19 | $18.18 | $21.26 | 771,500 |
| 2005-10-18 | $18.12 | $21.19 | 453,300 |
| 2005-10-17 | $18.36 | $21.47 | 256,800 |
| 2005-10-14 | $18.54 | $21.68 | 560,300 |
| 2005-10-13 | $18.23 | $21.31 | 578,700 |
| 2005-10-12 | $18.21 | $21.29 | 375,900 |
| 2005-10-11 | $18.28 | $21.37 | 318,700 |
| 2005-10-10 | $18.39 | $21.50 | 318,800 |
| 2005-10-07 | $18.48 | $21.61 | 342,600 |
| 2005-10-06 | $18.49 | $21.62 | 1,303,500 |
| 2005-10-05 | $18.00 | $21.04 | 511,600 |
| 2005-10-04 | $18.05 | $21.10 | 291,100 |
| 2005-10-03 | $18.09 | $21.15 | 377,100 |
| 2005-09-30 | $18.24 | $21.33 | 335,800 |
| 2005-09-29 | $18.26 | $21.35 | 433,800 |
| 2005-09-28 | $18.19 | $21.27 | 376,900 |
| 2005-09-27 | $18.03 | $21.08 | 739,600 |
| 2005-09-26 | $18.25 | $21.34 | 422,000 |
| 2005-09-23 | $18.09 | $21.15 | 410,600 |
| 2005-09-22 | $18.18 | $21.26 | 525,000 |
| 2005-09-21 | $18.16 | $21.23 | 381,600 |
| 2005-09-20 | $18.34 | $21.44 | 460,800 |
| 2005-09-19 | $18.46 | $21.58 | 508,200 |
| 2005-09-16 | $18.84 | $22.03 | 873,300 |
| 2005-09-15 | $18.54 | $21.68 | 571,100 |
| 2005-09-14 | $18.72 | $21.89 | 406,900 |
| 2005-09-13 | $18.66 | $21.82 | 451,300 |
| 2005-09-12 | $18.86 | $22.05 | 391,800 |
| 2005-09-09 | $19.08 | $22.31 | 367,000 |
| 2005-09-08 | $19.08 | $22.31 | 455,700 |
| 2005-09-07 | $19.17 | $22.41 | 315,200 |
| 2005-09-06 | $19.35 | $22.62 | 544,700 |
| 2005-09-02 | $19.08 | $22.31 | 304,300 |
| 2005-09-01 | $19.09 | $22.32 | 688,400 |
| 2005-08-31 | $19.08 | $22.31 | 823,300 |
| 2005-08-30 | $18.79 | $21.97 | 313,400 |
| 2005-08-29 | $18.83 | $22.02 | 202,700 |
| 2005-08-26 | $18.74 | $21.91 | 660,700 |
| 2005-08-25 | $19.00 | $22.21 | 304,900 |
| 2005-08-24 | $19.07 | $22.30 | 359,000 |
| 2005-08-23 | $19.12 | $22.35 | 284,600 |
| 2005-08-22 | $19.20 | $22.45 | 999,300 |
| 2005-08-19 | $19.09 | $22.32 | 595,900 |
| 2005-08-18 | $19.07 | $22.30 | 422,600 |
| 2005-08-17 | $19.32 | $22.59 | 503,500 |
| 2005-08-16 | $19.41 | $22.69 | 918,300 |
| 2005-08-15 | $19.85 | $23.21 | 386,200 |
| 2005-08-12 | $19.87 | $23.23 | 619,100 |
| 2005-08-11 | $20.12 | $23.52 | 516,200 |
| 2005-08-10 | $20.17 | $23.58 | 584,000 |
| 2005-08-09 | $20.16 | $23.57 | 332,200 |
| 2005-08-08 | $19.79 | $23.14 | 394,200 |
| 2005-08-05 | $19.80 | $23.15 | 386,400 |
| 2005-08-04 | $19.87 | $23.23 | 523,300 |
| 2005-08-03 | $20.12 | $23.52 | 637,900 |
| 2005-08-02 | $20.08 | $23.48 | 302,500 |
| 2005-08-01 | $19.94 | $23.31 | 543,100 |
| 2005-07-29 | $19.78 | $23.13 | 323,300 |
| 2005-07-28 | $19.90 | $23.27 | 519,700 |
| 2005-07-27 | $19.76 | $23.10 | 1,762,700 |
| 2005-07-26 | $19.47 | $22.76 | 353,600 |
| 2005-07-25 | $19.20 | $22.45 | 670,700 |
| 2005-07-22 | $19.26 | $22.52 | 338,100 |
| 2005-07-21 | $19.22 | $22.47 | 313,900 |
| 2005-07-20 | $19.32 | $22.59 | 845,700 |
| 2005-07-19 | $18.95 | $22.16 | 394,000 |
| 2005-07-18 | $18.84 | $22.03 | 357,000 |
| 2005-07-15 | $18.92 | $22.12 | 491,100 |
| 2005-07-14 | $18.83 | $22.02 | 390,000 |
| 2005-07-13 | $18.93 | $22.13 | 415,700 |
| 2005-07-12 | $19.17 | $22.41 | 1,024,300 |
| 2005-07-11 | $18.73 | $21.90 | 486,600 |
| 2005-07-08 | $18.44 | $21.56 | 503,900 |
| 2005-07-07 | $18.28 | $21.37 | 456,800 |
| 2005-07-06 | $18.28 | $21.37 | 503,700 |
| 2005-07-05 | $18.32 | $21.42 | 714,900 |
| 2005-07-01 | $18.40 | $21.51 | 536,300 |
| 2005-06-30 | $18.42 | $21.54 | 1,509,800 |
| 2005-06-29 | $18.16 | $21.23 | 689,400 |
| 2005-06-28 | $17.99 | $21.03 | 962,000 |
| 2005-06-27 | $17.83 | $20.85 | 1,328,200 |
| 2005-06-24 | $17.76 | $20.76 | 471,100 |
| 2005-06-23 | $17.56 | $20.53 | 943,900 |
| 2005-06-22 | $17.87 | $20.89 | 914,700 |
| 2005-06-21 | $18.05 | $21.10 | 1,810,300 |
| 2005-06-20 | $18.13 | $21.20 | 466,100 |
| 2005-06-17 | $18.36 | $21.47 | 478,100 |
| 2005-06-16 | $18.03 | $21.08 | 1,098,400 |
| 2005-06-15 | $18.01 | $21.06 | 344,400 |
| 2005-06-14 | $17.94 | $20.97 | 1,701,600 |
| 2005-06-13 | $17.96 | $21.00 | 603,600 |
| 2005-06-10 | $18.17 | $21.24 | 306,200 |
| 2005-06-09 | $18.26 | $21.35 | 362,200 |
| 2005-06-08 | $18.20 | $21.28 | 671,100 |
| 2005-06-07 | $18.30 | $21.40 | 423,800 |
| 2005-06-06 | $18.26 | $21.35 | 1,023,300 |
| 2005-06-03 | $18.39 | $21.50 | 1,350,400 |
| 2005-06-02 | $18.60 | $21.75 | 657,600 |
| 2005-06-01 | $18.50 | $21.63 | 3,556,500 |
| 2005-05-31 | $18.65 | $21.80 | 489,100 |
| 2005-05-27 | $19.03 | $22.25 | 461,200 |
| 2005-05-26 | $19.09 | $22.32 | 225,300 |
| 2005-05-25 | $19.09 | $22.32 | 310,900 |
| 2005-05-24 | $19.15 | $22.39 | 551,000 |
| 2005-05-23 | $19.14 | $22.38 | 1,078,800 |
| 2005-05-20 | $18.66 | $21.82 | 809,500 |
| 2005-05-19 | $18.61 | $21.76 | 360,900 |
| 2005-05-18 | $18.65 | $21.80 | 329,000 |
| 2005-05-17 | $18.49 | $21.62 | 301,300 |
| 2005-05-16 | $18.65 | $21.80 | 282,000 |
| 2005-05-13 | $18.55 | $21.69 | 291,600 |
| 2005-05-12 | $18.37 | $21.48 | 533,200 |
| 2005-05-11 | $18.74 | $21.91 | 264,600 |
| 2005-05-10 | $18.78 | $21.96 | 353,800 |
| 2005-05-09 | $19.07 | $22.30 | 198,000 |
| 2005-05-06 | $19.01 | $22.23 | 287,800 |
| 2005-05-05 | $19.12 | $22.35 | 354,000 |
| 2005-05-04 | $19.04 | $22.26 | 580,700 |
| 2005-05-03 | $18.75 | $21.92 | 253,700 |
| 2005-05-02 | $18.73 | $21.90 | 299,200 |
| 2005-04-29 | $18.79 | $21.97 | 433,400 |
| 2005-04-28 | $18.64 | $21.79 | 317,600 |
| 2005-04-27 | $18.94 | $22.14 | 309,400 |
| 2005-04-26 | $19.01 | $22.23 | 866,700 |
| 2005-04-25 | $19.20 | $22.45 | 281,600 |
| 2005-04-22 | $19.16 | $22.40 | 969,400 |
| 2005-04-21 | $20.02 | $22.48 | 833,100 |
| 2005-04-20 | $19.65 | $22.06 | 564,900 |
| 2005-04-19 | $19.98 | $22.43 | 508,000 |
| 2005-04-18 | $19.91 | $22.35 | 602,600 |
| 2005-04-15 | $19.91 | $22.35 | 566,400 |
| 2005-04-14 | $19.99 | $22.44 | 568,600 |
| 2005-04-13 | $19.92 | $22.36 | 226,500 |
| 2005-04-12 | $19.95 | $22.40 | 407,600 |
| 2005-04-11 | $20.07 | $22.53 | 345,500 |
| 2005-04-08 | $19.88 | $22.32 | 443,800 |
| 2005-04-07 | $19.80 | $22.23 | 414,900 |
| 2005-04-06 | $19.70 | $22.12 | 654,200 |
| 2005-04-05 | $19.74 | $22.16 | 593,000 |
| 2005-04-04 | $19.79 | $22.22 | 339,600 |
| 2005-04-01 | $19.77 | $22.20 | 709,100 |
| 2005-03-31 | $19.96 | $22.41 | 292,100 |
| 2005-03-30 | $20.08 | $22.54 | 426,300 |
| 2005-03-29 | $19.87 | $22.31 | 428,900 |
| 2005-03-28 | $19.90 | $22.34 | 287,300 |
| 2005-03-24 | $19.97 | $22.42 | 327,300 |
| 2005-03-23 | $19.90 | $22.34 | 517,600 |
| 2005-03-22 | $20.09 | $22.56 | 464,800 |
| 2005-03-21 | $20.23 | $22.71 | 469,100 |
| 2005-03-18 | $20.50 | $23.02 | 278,800 |
| 2005-03-17 | $20.48 | $22.99 | 330,000 |
| 2005-03-16 | $20.40 | $22.90 | 473,300 |
| 2005-03-15 | $20.48 | $22.99 | 268,900 |
| 2005-03-14 | $20.51 | $23.03 | 259,800 |
| 2005-03-11 | $20.60 | $23.13 | 176,900 |
| 2005-03-10 | $20.75 | $23.30 | 434,500 |
| 2005-03-09 | $20.93 | $23.50 | 424,900 |
| 2005-03-08 | $21.04 | $23.62 | 223,100 |
| 2005-03-07 | $20.90 | $23.47 | 263,600 |
| 2005-03-04 | $20.98 | $23.56 | 617,800 |
| 2005-03-03 | $20.71 | $23.25 | 931,700 |
| 2005-03-02 | $21.00 | $23.58 | 777,100 |
| 2005-03-01 | $20.96 | $23.53 | 594,100 |
| 2005-02-28 | $20.87 | $23.43 | 452,700 |
| 2005-02-25 | $21.21 | $23.81 | 472,800 |
| 2005-02-24 | $20.94 | $23.51 | 359,800 |
| 2005-02-23 | $20.86 | $23.42 | 418,600 |
| 2005-02-22 | $20.78 | $23.33 | 1,893,000 |
| 2005-02-18 | $20.85 | $23.41 | 349,600 |
| 2005-02-17 | $21.01 | $23.59 | 364,000 |
| 2005-02-16 | $21.20 | $23.80 | 414,200 |
| 2005-02-15 | $21.13 | $23.72 | 835,800 |
| 2005-02-14 | $21.20 | $23.80 | 414,500 |
| 2005-02-11 | $21.04 | $23.62 | 441,900 |
| 2005-02-10 | $21.10 | $23.69 | 437,600 |
| 2005-02-09 | $20.88 | $23.44 | 1,572,700 |
| 2005-02-08 | $21.24 | $23.85 | 192,300 |
| 2005-02-07 | $21.16 | $23.76 | 332,700 |
| 2005-02-04 | $21.38 | $24.00 | 382,200 |
| 2005-02-03 | $21.36 | $23.98 | 646,100 |
| 2005-02-02 | $21.48 | $24.12 | 409,400 |
| 2005-02-01 | $21.61 | $24.26 | 444,200 |
| 2005-01-31 | $21.63 | $24.28 | 468,300 |
| 2005-01-28 | $21.32 | $23.94 | 348,500 |
| 2005-01-27 | $21.35 | $23.97 | 576,500 |
| 2005-01-26 | $21.74 | $24.41 | 1,899,900 |
| 2005-01-25 | $20.98 | $23.56 | 799,700 |
| 2005-01-24 | $20.88 | $23.44 | 1,462,000 |
| 2005-01-21 | $21.03 | $23.61 | 538,300 |
| 2005-01-20 | $20.91 | $23.48 | 1,041,100 |
| 2005-01-19 | $20.99 | $23.57 | 1,117,600 |
| 2005-01-18 | $20.98 | $23.56 | 765,600 |
| 2005-01-14 | $21.06 | $23.64 | 590,700 |
| 2005-01-13 | $21.28 | $23.89 | 359,200 |
| 2005-01-12 | $21.37 | $23.99 | 585,200 |
| 2005-01-11 | $21.27 | $23.88 | 677,800 |
| 2005-01-10 | $21.55 | $24.20 | 850,700 |
| 2005-01-07 | $21.87 | $24.55 | 594,800 |
| 2005-01-06 | $22.00 | $24.70 | 597,000 |
| 2005-01-05 | $22.14 | $24.86 | 1,126,800 |
| 2005-01-04 | $22.18 | $24.90 | 628,700 |
| 2005-01-03 | $22.37 | $25.12 | 839,100 |