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
- 1986-11-25 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 | $13.78 | $17.90 | 33,100 |
| 2005-12-29 | $13.89 | $18.04 | 30,000 |
| 2005-12-28 | $13.63 | $17.71 | 8,500 |
| 2005-12-27 | $13.78 | $17.90 | 24,700 |
| 2005-12-23 | $13.55 | $17.60 | 10,500 |
| 2005-12-22 | $13.37 | $17.37 | 42,200 |
| 2005-12-21 | $13.16 | $17.09 | 31,100 |
| 2005-12-20 | $12.83 | $16.67 | 51,800 |
| 2005-12-19 | $13.44 | $17.46 | 29,500 |
| 2005-12-16 | $13.95 | $18.12 | 84,600 |
| 2005-12-15 | $13.98 | $18.16 | 27,600 |
| 2005-12-14 | $13.70 | $17.80 | 20,600 |
| 2005-12-13 | $13.86 | $18.00 | 71,100 |
| 2005-12-12 | $13.66 | $17.74 | 68,300 |
| 2005-12-09 | $14.02 | $18.21 | 33,500 |
| 2005-12-08 | $13.69 | $17.78 | 39,100 |
| 2005-12-07 | $13.56 | $17.61 | 36,100 |
| 2005-12-06 | $13.65 | $17.73 | 21,400 |
| 2005-12-05 | $13.87 | $18.02 | 33,500 |
| 2005-12-02 | $13.94 | $18.11 | 52,200 |
| 2005-12-01 | $13.97 | $18.15 | 75,200 |
| 2005-11-30 | $14.00 | $18.19 | 42,200 |
| 2005-11-29 | $13.80 | $17.93 | 24,700 |
| 2005-11-28 | $13.83 | $17.96 | 31,300 |
| 2005-11-25 | $13.90 | $18.06 | 28,400 |
| 2005-11-23 | $14.01 | $18.20 | 9,800 |
| 2005-11-22 | $14.00 | $18.19 | 39,300 |
| 2005-11-21 | $14.05 | $18.25 | 46,400 |
| 2005-11-18 | $13.63 | $17.71 | 60,500 |
| 2005-11-17 | $13.53 | $17.58 | 42,500 |
| 2005-11-16 | $13.68 | $17.77 | 36,900 |
| 2005-11-15 | $14.04 | $18.24 | 25,300 |
| 2005-11-14 | $13.70 | $17.80 | 44,700 |
| 2005-11-11 | $13.77 | $17.89 | 49,500 |
| 2005-11-10 | $14.00 | $18.19 | 43,700 |
| 2005-11-09 | $13.54 | $17.59 | 29,600 |
| 2005-11-08 | $13.56 | $17.61 | 41,800 |
| 2005-11-07 | $13.79 | $17.91 | 97,600 |
| 2005-11-04 | $13.86 | $18.00 | 50,700 |
| 2005-11-03 | $13.78 | $17.90 | 28,800 |
| 2005-11-02 | $13.74 | $17.85 | 67,200 |
| 2005-11-01 | $13.74 | $17.85 | 132,300 |
| 2005-10-31 | $13.72 | $17.82 | 79,000 |
| 2005-10-28 | $13.52 | $17.56 | 70,700 |
| 2005-10-27 | $13.65 | $17.73 | 145,400 |
| 2005-10-26 | $15.29 | $19.86 | 93,000 |
| 2005-10-25 | $16.45 | $21.37 | 31,300 |
| 2005-10-24 | $16.15 | $20.98 | 68,600 |
| 2005-10-21 | $16.18 | $21.02 | 65,100 |
| 2005-10-20 | $15.39 | $19.99 | 24,700 |
| 2005-10-19 | $15.84 | $20.58 | 25,800 |
| 2005-10-18 | $15.57 | $20.23 | 24,100 |
| 2005-10-17 | $15.53 | $20.17 | 30,600 |
| 2005-10-14 | $15.54 | $20.19 | 44,300 |
| 2005-10-13 | $15.63 | $20.30 | 61,700 |
| 2005-10-12 | $15.41 | $20.02 | 43,000 |
| 2005-10-11 | $15.42 | $20.03 | 30,900 |
| 2005-10-10 | $15.34 | $19.93 | 55,900 |
| 2005-10-07 | $15.47 | $20.10 | 51,700 |
| 2005-10-06 | $15.50 | $20.13 | 107,000 |
| 2005-10-05 | $15.56 | $20.21 | 65,700 |
| 2005-10-04 | $16.41 | $21.32 | 32,900 |
| 2005-10-03 | $16.04 | $20.84 | 98,100 |
| 2005-09-30 | $15.94 | $20.71 | 93,600 |
| 2005-09-29 | $15.85 | $20.59 | 216,000 |
| 2005-09-28 | $15.91 | $20.67 | 96,600 |
| 2005-09-27 | $16.64 | $21.62 | 70,100 |
| 2005-09-26 | $16.82 | $21.85 | 63,600 |
| 2005-09-23 | $16.57 | $21.52 | 26,800 |
| 2005-09-22 | $16.44 | $21.36 | 50,900 |
| 2005-09-21 | $16.59 | $21.55 | 51,300 |
| 2005-09-20 | $16.73 | $21.73 | 39,300 |
| 2005-09-19 | $16.95 | $22.02 | 30,100 |
| 2005-09-16 | $17.09 | $22.20 | 94,300 |
| 2005-09-15 | $16.85 | $21.89 | 37,500 |
| 2005-09-14 | $16.86 | $21.90 | 44,800 |
| 2005-09-13 | $16.88 | $21.93 | 40,800 |
| 2005-09-12 | $16.37 | $21.26 | 62,200 |
| 2005-09-09 | $16.76 | $21.77 | 37,200 |
| 2005-09-08 | $16.90 | $21.95 | 134,900 |
| 2005-09-07 | $17.37 | $22.56 | 36,200 |
| 2005-09-06 | $17.33 | $22.51 | 37,200 |
| 2005-09-02 | $17.48 | $22.71 | 58,100 |
| 2005-09-01 | $16.97 | $22.04 | 42,300 |
| 2005-08-31 | $16.92 | $21.98 | 31,000 |
| 2005-08-30 | $16.76 | $21.77 | 59,000 |
| 2005-08-29 | $16.60 | $21.56 | 27,100 |
| 2005-08-26 | $16.52 | $21.46 | 56,300 |
| 2005-08-25 | $16.47 | $21.39 | 42,100 |
| 2005-08-24 | $16.25 | $21.11 | 97,000 |
| 2005-08-23 | $16.35 | $21.24 | 41,800 |
| 2005-08-22 | $16.93 | $21.99 | 38,600 |
| 2005-08-19 | $16.53 | $21.47 | 23,600 |
| 2005-08-18 | $16.37 | $21.26 | 40,400 |
| 2005-08-17 | $16.12 | $20.94 | 38,000 |
| 2005-08-16 | $16.43 | $21.34 | 84,000 |
| 2005-08-15 | $16.75 | $21.76 | 29,400 |
| 2005-08-12 | $16.70 | $21.69 | 97,300 |
| 2005-08-11 | $17.01 | $22.10 | 33,500 |
| 2005-08-10 | $17.01 | $22.10 | 53,900 |
| 2005-08-09 | $17.02 | $22.11 | 43,600 |
| 2005-08-08 | $16.77 | $21.78 | 134,300 |
| 2005-08-05 | $16.90 | $21.95 | 500,200 |
| 2005-08-04 | $17.00 | $22.08 | 29,500 |
| 2005-08-03 | $17.00 | $22.08 | 62,500 |
| 2005-08-02 | $17.11 | $22.23 | 200,000 |
| 2005-08-01 | $17.29 | $22.46 | 701,800 |
| 2005-07-29 | $18.11 | $23.52 | 55,000 |
| 2005-07-28 | $18.10 | $23.51 | 23,600 |
| 2005-07-27 | $17.68 | $22.97 | 21,500 |
| 2005-07-26 | $17.96 | $23.33 | 34,100 |
| 2005-07-25 | $18.33 | $23.81 | 40,300 |
| 2005-07-22 | $18.42 | $23.93 | 31,100 |
| 2005-07-21 | $18.19 | $23.63 | 23,400 |
| 2005-07-20 | $18.40 | $23.90 | 41,300 |
| 2005-07-19 | $18.22 | $23.67 | 23,300 |
| 2005-07-18 | $18.14 | $23.56 | 39,300 |
| 2005-07-15 | $18.30 | $23.77 | 27,200 |
| 2005-07-14 | $17.83 | $23.16 | 59,400 |
| 2005-07-13 | $18.17 | $23.60 | 124,400 |
| 2005-07-12 | $17.55 | $22.80 | 89,200 |
| 2005-07-11 | $17.61 | $22.88 | 76,800 |
| 2005-07-08 | $17.55 | $22.80 | 45,500 |
| 2005-07-07 | $17.63 | $22.90 | 40,100 |
| 2005-07-06 | $17.61 | $22.88 | 35,700 |
| 2005-07-05 | $17.70 | $22.99 | 52,300 |
| 2005-07-01 | $17.47 | $22.69 | 43,100 |
| 2005-06-30 | $17.61 | $22.88 | 42,900 |
| 2005-06-29 | $17.72 | $23.02 | 42,700 |
| 2005-06-28 | $17.78 | $23.10 | 57,900 |
| 2005-06-27 | $17.51 | $22.75 | 71,700 |
| 2005-06-24 | $17.43 | $22.64 | 576,400 |
| 2005-06-23 | $17.26 | $22.42 | 32,200 |
| 2005-06-22 | $17.20 | $22.34 | 41,700 |
| 2005-06-21 | $17.50 | $22.73 | 36,300 |
| 2005-06-20 | $17.32 | $22.50 | 39,900 |
| 2005-06-17 | $17.24 | $22.39 | 21,000 |
| 2005-06-16 | $17.35 | $22.54 | 66,800 |
| 2005-06-15 | $16.92 | $21.98 | 75,300 |
| 2005-06-14 | $16.90 | $21.95 | 97,000 |
| 2005-06-13 | $16.69 | $21.68 | 55,800 |
| 2005-06-10 | $16.07 | $20.87 | 25,500 |
| 2005-06-09 | $16.09 | $20.90 | 11,500 |
| 2005-06-08 | $16.17 | $21.00 | 48,500 |
| 2005-06-07 | $15.51 | $20.15 | 128,200 |
| 2005-06-06 | $15.21 | $19.76 | 45,900 |
| 2005-06-03 | $15.15 | $19.68 | 92,200 |
| 2005-06-02 | $15.04 | $19.54 | 60,200 |
| 2005-06-01 | $15.07 | $19.58 | 40,400 |
| 2005-05-31 | $14.84 | $19.28 | 126,300 |
| 2005-05-27 | $15.12 | $19.64 | 41,900 |
| 2005-05-26 | $15.20 | $19.74 | 32,200 |
| 2005-05-25 | $15.08 | $19.59 | 54,400 |
| 2005-05-24 | $15.11 | $19.63 | 58,600 |
| 2005-05-23 | $15.18 | $19.72 | 43,600 |
| 2005-05-20 | $15.75 | $20.46 | 33,100 |
| 2005-05-19 | $15.73 | $20.43 | 64,300 |
| 2005-05-18 | $15.25 | $19.81 | 92,900 |
| 2005-05-17 | $15.00 | $19.48 | 16,600 |
| 2005-05-16 | $15.14 | $19.67 | 24,300 |
| 2005-05-13 | $15.27 | $19.84 | 18,100 |
| 2005-05-12 | $15.16 | $19.69 | 37,300 |
| 2005-05-11 | $15.28 | $19.85 | 18,200 |
| 2005-05-10 | $15.38 | $19.98 | 11,500 |
| 2005-05-09 | $15.18 | $19.72 | 59,700 |
| 2005-05-06 | $15.51 | $20.15 | 20,300 |
| 2005-05-05 | $15.75 | $20.46 | 54,900 |
| 2005-05-04 | $15.64 | $20.32 | 37,400 |
| 2005-05-03 | $15.49 | $20.12 | 98,200 |
| 2005-05-02 | $15.19 | $19.73 | 41,200 |
| 2005-04-29 | $15.00 | $19.48 | 74,600 |
| 2005-04-28 | $15.35 | $19.94 | 135,400 |
| 2005-04-27 | $16.15 | $20.98 | 21,200 |
| 2005-04-26 | $16.20 | $21.04 | 46,200 |
| 2005-04-25 | $16.02 | $20.81 | 43,000 |
| 2005-04-22 | $16.48 | $21.41 | 193,700 |
| 2005-04-21 | $17.00 | $22.08 | 108,000 |
| 2005-04-20 | $16.40 | $21.30 | 21,800 |
| 2005-04-19 | $16.45 | $21.37 | 40,700 |
| 2005-04-18 | $16.31 | $21.19 | 153,700 |
| 2005-04-15 | $16.11 | $20.93 | 91,600 |
| 2005-04-14 | $16.25 | $21.11 | 62,000 |
| 2005-04-13 | $16.46 | $21.38 | 8,800 |
| 2005-04-12 | $16.44 | $21.36 | 64,500 |
| 2005-04-11 | $16.55 | $21.50 | 41,600 |
| 2005-04-08 | $16.28 | $21.15 | 44,800 |
| 2005-04-07 | $16.01 | $20.80 | 81,100 |
| 2005-04-06 | $16.39 | $21.29 | 35,400 |
| 2005-04-05 | $15.98 | $20.76 | 48,300 |
| 2005-04-04 | $15.62 | $20.29 | 99,700 |
| 2005-04-01 | $16.00 | $20.78 | 102,800 |
| 2005-03-31 | $15.82 | $20.55 | 249,300 |
| 2005-03-30 | $16.68 | $21.67 | 188,600 |
| 2005-03-29 | $17.75 | $23.06 | 108,000 |
| 2005-03-28 | $18.05 | $23.45 | 110,100 |
| 2005-03-24 | $17.76 | $23.07 | 16,800 |
| 2005-03-23 | $17.72 | $23.02 | 49,800 |
| 2005-03-22 | $18.14 | $23.56 | 37,900 |
| 2005-03-21 | $18.40 | $23.90 | 95,100 |
| 2005-03-18 | $18.26 | $23.72 | 102,400 |
| 2005-03-17 | $18.47 | $23.99 | 22,200 |
| 2005-03-16 | $18.18 | $23.62 | 38,200 |
| 2005-03-15 | $18.15 | $23.58 | 84,900 |
| 2005-03-14 | $18.88 | $24.52 | 35,900 |
| 2005-03-11 | $18.81 | $24.43 | 26,300 |
| 2005-03-10 | $18.76 | $24.37 | 36,100 |
| 2005-03-09 | $19.00 | $24.68 | 24,800 |
| 2005-03-08 | $19.35 | $25.14 | 43,400 |
| 2005-03-07 | $19.40 | $25.20 | 150,200 |
| 2005-03-04 | $19.00 | $24.68 | 61,600 |
| 2005-03-03 | $18.74 | $24.34 | 77,800 |
| 2005-03-02 | $18.60 | $24.16 | 29,900 |
| 2005-03-01 | $18.70 | $24.29 | 124,600 |
| 2005-02-28 | $18.41 | $23.91 | 197,900 |
| 2005-02-25 | $17.99 | $23.37 | 70,900 |
| 2005-02-24 | $17.80 | $23.12 | 89,000 |
| 2005-02-23 | $17.70 | $22.99 | 37,200 |
| 2005-02-22 | $17.88 | $23.23 | 84,600 |
| 2005-02-18 | $17.98 | $23.36 | 16,300 |
| 2005-02-17 | $18.00 | $23.38 | 17,200 |
| 2005-02-16 | $18.38 | $23.88 | 43,900 |
| 2005-02-15 | $18.00 | $23.38 | 23,100 |
| 2005-02-14 | $17.92 | $23.28 | 20,600 |
| 2005-02-11 | $17.76 | $23.07 | 12,700 |
| 2005-02-10 | $17.87 | $23.21 | 23,000 |
| 2005-02-09 | $17.91 | $23.26 | 23,500 |
| 2005-02-08 | $17.99 | $23.37 | 24,300 |
| 2005-02-07 | $18.20 | $23.64 | 26,100 |
| 2005-02-04 | $17.85 | $23.19 | 26,800 |
| 2005-02-03 | $18.00 | $23.38 | 16,500 |
| 2005-02-02 | $17.85 | $23.19 | 46,200 |
| 2005-02-01 | $17.90 | $23.25 | 39,500 |
| 2005-01-31 | $17.97 | $23.34 | 46,700 |
| 2005-01-28 | $17.94 | $23.30 | 17,000 |
| 2005-01-27 | $17.99 | $23.37 | 6,200 |
| 2005-01-26 | $17.89 | $23.24 | 11,800 |
| 2005-01-25 | $18.09 | $23.50 | 12,900 |
| 2005-01-24 | $17.88 | $23.23 | 41,200 |
| 2005-01-21 | $17.88 | $23.23 | 91,900 |
| 2005-01-20 | $17.73 | $23.03 | 25,200 |
| 2005-01-19 | $17.81 | $23.13 | 138,500 |
| 2005-01-18 | $17.20 | $22.34 | 12,000 |
| 2005-01-14 | $17.30 | $22.47 | 68,800 |
| 2005-01-13 | $16.97 | $22.04 | 15,800 |
| 2005-01-12 | $16.94 | $22.00 | 76,300 |
| 2005-01-11 | $16.90 | $21.95 | 17,500 |
| 2005-01-10 | $17.24 | $22.39 | 53,500 |
| 2005-01-07 | $17.24 | $22.39 | 40,000 |
| 2005-01-06 | $17.11 | $22.23 | 20,700 |
| 2005-01-05 | $17.20 | $22.34 | 37,500 |
| 2005-01-04 | $17.25 | $22.41 | 154,600 |
| 2005-01-03 | $17.00 | $22.08 | 118,600 |