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
- 1993-12-22 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 | $17.83 | $20.18 | 200 |
| 2005-12-29 | $18.00 | $20.37 | 6,700 |
| 2005-12-28 | $18.40 | $20.82 | 0 |
| 2005-12-27 | $18.40 | $20.82 | 1,200 |
| 2005-12-23 | $18.45 | $20.88 | 2,600 |
| 2005-12-22 | $18.31 | $20.72 | 1,400 |
| 2005-12-21 | $18.39 | $20.81 | 4,200 |
| 2005-12-20 | $18.61 | $21.06 | 4,400 |
| 2005-12-19 | $18.30 | $20.71 | 1,000 |
| 2005-12-16 | $17.75 | $20.09 | 4,600 |
| 2005-12-15 | $17.54 | $19.85 | 1,200 |
| 2005-12-14 | $17.67 | $20.00 | 1,100 |
| 2005-12-13 | $17.51 | $19.82 | 500 |
| 2005-12-12 | $17.08 | $19.28 | 100 |
| 2005-12-09 | $17.25 | $19.48 | 1,600 |
| 2005-12-08 | $17.06 | $19.26 | 0 |
| 2005-12-07 | $17.06 | $19.26 | 1,300 |
| 2005-12-06 | $17.15 | $19.36 | 200 |
| 2005-12-05 | $17.34 | $19.58 | 1,400 |
| 2005-12-02 | $17.30 | $19.53 | 1,100 |
| 2005-12-01 | $17.34 | $19.58 | 2,700 |
| 2005-11-30 | $17.11 | $19.32 | 900 |
| 2005-11-29 | $17.67 | $19.95 | 2,700 |
| 2005-11-28 | $17.29 | $19.52 | 0 |
| 2005-11-25 | $17.29 | $19.52 | 1,700 |
| 2005-11-23 | $17.60 | $19.87 | 1,600 |
| 2005-11-22 | $17.05 | $19.25 | 0 |
| 2005-11-21 | $17.05 | $19.25 | 0 |
| 2005-11-18 | $17.05 | $19.25 | 500 |
| 2005-11-17 | $17.02 | $19.22 | 0 |
| 2005-11-16 | $17.02 | $19.22 | 4,000 |
| 2005-11-15 | $16.69 | $18.84 | 0 |
| 2005-11-14 | $16.69 | $18.84 | 0 |
| 2005-11-11 | $16.69 | $18.84 | 100 |
| 2005-11-10 | $16.80 | $18.97 | 0 |
| 2005-11-09 | $16.80 | $18.97 | 0 |
| 2005-11-08 | $16.80 | $18.97 | 0 |
| 2005-11-07 | $16.80 | $18.97 | 1,000 |
| 2005-11-04 | $16.50 | $18.63 | 0 |
| 2005-11-03 | $16.50 | $18.63 | 300 |
| 2005-11-02 | $16.65 | $18.80 | 300 |
| 2005-11-01 | $16.65 | $18.80 | 0 |
| 2005-10-31 | $16.65 | $18.80 | 500 |
| 2005-10-28 | $16.51 | $18.64 | 0 |
| 2005-10-27 | $16.51 | $18.64 | 0 |
| 2005-10-26 | $16.51 | $18.64 | 0 |
| 2005-10-25 | $16.51 | $18.64 | 0 |
| 2005-10-24 | $16.51 | $18.64 | 0 |
| 2005-10-21 | $16.51 | $18.64 | 0 |
| 2005-10-20 | $16.51 | $18.64 | 0 |
| 2005-10-19 | $16.51 | $18.64 | 0 |
| 2005-10-18 | $16.51 | $18.64 | 200 |
| 2005-10-17 | $16.50 | $18.63 | 700 |
| 2005-10-14 | $18.46 | $20.84 | 0 |
| 2005-10-13 | $18.46 | $20.84 | 0 |
| 2005-10-12 | $18.46 | $20.84 | 0 |
| 2005-10-11 | $18.46 | $20.84 | 300 |
| 2005-10-10 | $18.61 | $21.01 | 200 |
| 2005-10-07 | $18.50 | $20.89 | 0 |
| 2005-10-06 | $18.50 | $20.89 | 0 |
| 2005-10-05 | $18.50 | $20.89 | 100 |
| 2005-10-04 | $17.99 | $20.31 | 0 |
| 2005-10-03 | $17.99 | $20.31 | 1,100 |
| 2005-09-30 | $16.91 | $19.09 | 0 |
| 2005-09-29 | $16.91 | $19.09 | 300 |
| 2005-09-28 | $17.46 | $19.71 | 100 |
| 2005-09-27 | $16.50 | $18.63 | 900 |
| 2005-09-26 | $16.53 | $18.66 | 6,800 |
| 2005-09-23 | $15.95 | $18.01 | 300 |
| 2005-09-22 | $16.77 | $18.93 | 13,300 |
| 2005-09-21 | $16.76 | $18.92 | 9,800 |
| 2005-09-20 | $17.35 | $19.59 | 8,200 |
| 2005-09-19 | $17.50 | $19.76 | 21,500 |
| 2005-09-16 | $17.21 | $19.43 | 500 |
| 2005-09-15 | $17.29 | $19.52 | 0 |
| 2005-09-14 | $17.29 | $19.52 | 4,000 |
| 2005-09-13 | $17.29 | $19.52 | 300 |
| 2005-09-12 | $18.76 | $21.14 | 900 |
| 2005-09-09 | $17.25 | $19.43 | 0 |
| 2005-09-08 | $17.25 | $19.43 | 3,900 |
| 2005-09-07 | $17.50 | $19.72 | 200 |
| 2005-09-06 | $17.50 | $19.72 | 0 |
| 2005-09-02 | $17.50 | $19.72 | 2,400 |
| 2005-09-01 | $17.10 | $19.26 | 0 |
| 2005-08-31 | $17.10 | $19.26 | 0 |
| 2005-08-30 | $17.10 | $19.26 | 200 |
| 2005-08-29 | $17.20 | $19.38 | 2,900 |
| 2005-08-26 | $17.41 | $19.61 | 4,400 |
| 2005-08-25 | $17.95 | $20.22 | 2,400 |
| 2005-08-24 | $18.00 | $20.28 | 0 |
| 2005-08-23 | $18.00 | $20.28 | 3,400 |
| 2005-08-22 | $17.99 | $20.27 | 0 |
| 2005-08-19 | $17.99 | $20.27 | 400 |
| 2005-08-18 | $18.04 | $20.32 | 0 |
| 2005-08-17 | $18.04 | $20.32 | 1,600 |
| 2005-08-16 | $19.00 | $21.41 | 200 |
| 2005-08-15 | $18.20 | $20.50 | 0 |
| 2005-08-12 | $18.20 | $20.50 | 0 |
| 2005-08-11 | $18.20 | $20.50 | 0 |
| 2005-08-10 | $18.20 | $20.50 | 0 |
| 2005-08-09 | $18.20 | $20.50 | 300 |
| 2005-08-08 | $18.50 | $20.84 | 0 |
| 2005-08-05 | $18.50 | $20.84 | 400 |
| 2005-08-04 | $18.50 | $20.84 | 0 |
| 2005-08-03 | $18.50 | $20.84 | 1,100 |
| 2005-08-02 | $18.32 | $20.64 | 0 |
| 2005-08-01 | $18.32 | $20.64 | 6,200 |
| 2005-07-29 | $18.78 | $21.16 | 11,300 |
| 2005-07-28 | $18.49 | $20.83 | 0 |
| 2005-07-27 | $18.49 | $20.83 | 0 |
| 2005-07-26 | $18.49 | $20.83 | 0 |
| 2005-07-25 | $18.49 | $20.83 | 0 |
| 2005-07-22 | $18.49 | $20.83 | 0 |
| 2005-07-21 | $18.49 | $20.83 | 0 |
| 2005-07-20 | $18.49 | $20.83 | 900 |
| 2005-07-19 | $18.39 | $20.72 | 1,100 |
| 2005-07-18 | $18.80 | $21.18 | 0 |
| 2005-07-15 | $18.80 | $21.18 | 0 |
| 2005-07-14 | $18.80 | $21.18 | 0 |
| 2005-07-13 | $18.80 | $21.18 | 0 |
| 2005-07-12 | $18.80 | $21.18 | 100 |
| 2005-07-11 | $18.46 | $20.80 | 0 |
| 2005-07-08 | $18.46 | $20.80 | 0 |
| 2005-07-07 | $18.46 | $20.80 | 300 |
| 2005-07-06 | $18.55 | $20.90 | 900 |
| 2005-07-05 | $19.35 | $21.80 | 100 |
| 2005-07-01 | $19.13 | $21.55 | 500 |
| 2005-06-30 | $18.50 | $20.84 | 0 |
| 2005-06-29 | $18.50 | $20.84 | 0 |
| 2005-06-28 | $18.50 | $20.84 | 2,000 |
| 2005-06-27 | $18.66 | $21.02 | 300 |
| 2005-06-24 | $19.31 | $21.75 | 0 |
| 2005-06-23 | $19.31 | $21.75 | 0 |
| 2005-06-22 | $19.31 | $21.75 | 0 |
| 2005-06-21 | $19.31 | $21.75 | 0 |
| 2005-06-20 | $19.31 | $21.75 | 0 |
| 2005-06-17 | $19.31 | $21.75 | 0 |
| 2005-06-16 | $19.31 | $21.75 | 0 |
| 2005-06-15 | $19.31 | $21.75 | 700 |
| 2005-06-14 | $19.00 | $21.41 | 100 |
| 2005-06-13 | $19.45 | $21.91 | 0 |
| 2005-06-10 | $19.45 | $21.87 | 100 |
| 2005-06-09 | $19.45 | $21.87 | 0 |
| 2005-06-08 | $19.45 | $21.87 | 0 |
| 2005-06-07 | $19.45 | $21.87 | 400 |
| 2005-06-06 | $19.64 | $22.08 | 0 |
| 2005-06-03 | $19.64 | $22.08 | 0 |
| 2005-06-02 | $19.64 | $22.08 | 0 |
| 2005-06-01 | $19.64 | $22.08 | 0 |
| 2005-05-31 | $19.64 | $22.08 | 1,200 |
| 2005-05-27 | $19.40 | $21.81 | 0 |
| 2005-05-26 | $19.40 | $21.81 | 5,100 |
| 2005-05-25 | $19.45 | $21.87 | 4,400 |
| 2005-05-24 | $19.40 | $21.81 | 0 |
| 2005-05-23 | $19.40 | $21.81 | 200 |
| 2005-05-20 | $19.52 | $21.95 | 500 |
| 2005-05-19 | $19.80 | $22.26 | 1,200 |
| 2005-05-18 | $19.20 | $21.59 | 0 |
| 2005-05-17 | $19.20 | $21.59 | 1,600 |
| 2005-05-16 | $19.58 | $22.01 | 2,900 |
| 2005-05-13 | $19.25 | $21.64 | 9,100 |
| 2005-05-12 | $19.25 | $21.64 | 6,600 |
| 2005-05-11 | $19.75 | $22.20 | 5,800 |
| 2005-05-10 | $19.66 | $22.10 | 4,800 |
| 2005-05-09 | $19.15 | $21.53 | 2,800 |
| 2005-05-06 | $19.15 | $21.53 | 0 |
| 2005-05-05 | $19.15 | $21.53 | 0 |
| 2005-05-04 | $19.15 | $21.53 | 1,300 |
| 2005-05-03 | $19.15 | $21.53 | 100 |
| 2005-05-02 | $19.15 | $21.53 | 600 |
| 2005-04-29 | $19.25 | $21.64 | 1,100 |
| 2005-04-28 | $19.26 | $21.65 | 1,200 |
| 2005-04-27 | $19.15 | $21.53 | 900 |
| 2005-04-26 | $19.15 | $21.53 | 500 |
| 2005-04-25 | $19.15 | $21.53 | 0 |
| 2005-04-22 | $19.15 | $21.53 | 0 |
| 2005-04-21 | $19.15 | $21.53 | 1,000 |
| 2005-04-20 | $19.47 | $21.89 | 0 |
| 2005-04-19 | $19.47 | $21.89 | 0 |
| 2005-04-18 | $19.47 | $21.89 | 200 |
| 2005-04-15 | $19.41 | $21.82 | 300 |
| 2005-04-14 | $19.48 | $21.90 | 2,900 |
| 2005-04-13 | $19.43 | $21.84 | 0 |
| 2005-04-12 | $19.43 | $21.84 | 1,500 |
| 2005-04-11 | $19.88 | $22.35 | 600 |
| 2005-04-08 | $19.95 | $22.43 | 16,000 |
| 2005-04-07 | $20.65 | $23.22 | 800 |
| 2005-04-06 | $20.65 | $23.22 | 0 |
| 2005-04-05 | $20.65 | $23.22 | 100 |
| 2005-04-04 | $20.65 | $23.22 | 1,400 |
| 2005-04-01 | $21.49 | $24.16 | 500 |
| 2005-03-31 | $21.24 | $23.88 | 0 |
| 2005-03-30 | $21.24 | $23.88 | 0 |
| 2005-03-29 | $21.24 | $23.88 | 400 |
| 2005-03-28 | $21.89 | $24.61 | 500 |
| 2005-03-24 | $21.05 | $23.67 | 3,100 |
| 2005-03-23 | $21.10 | $23.72 | 10,700 |
| 2005-03-22 | $21.44 | $24.10 | 0 |
| 2005-03-21 | $21.44 | $24.10 | 1,900 |
| 2005-03-18 | $21.50 | $24.17 | 1,400 |
| 2005-03-17 | $22.23 | $24.99 | 100 |
| 2005-03-16 | $22.00 | $24.73 | 1,600 |
| 2005-03-15 | $22.25 | $25.02 | 5,400 |
| 2005-03-14 | $22.09 | $24.84 | 15,400 |
| 2005-03-11 | $21.73 | $24.43 | 6,800 |
| 2005-03-10 | $21.59 | $24.23 | 0 |
| 2005-03-09 | $21.59 | $24.23 | 5,400 |
| 2005-03-08 | $21.05 | $23.62 | 17,600 |
| 2005-03-07 | $21.34 | $23.95 | 11,200 |
| 2005-03-04 | $21.00 | $23.57 | 0 |
| 2005-03-03 | $21.00 | $23.57 | 1,700 |
| 2005-03-02 | $21.00 | $23.57 | 18,300 |
| 2005-03-01 | $20.84 | $23.39 | 1,300 |
| 2005-02-28 | $20.67 | $23.20 | 0 |
| 2005-02-25 | $20.67 | $23.20 | 6,500 |
| 2005-02-24 | $20.55 | $23.06 | 1,700 |
| 2005-02-23 | $20.72 | $23.25 | 0 |
| 2005-02-22 | $20.72 | $23.25 | 0 |
| 2005-02-18 | $20.72 | $23.25 | 0 |
| 2005-02-17 | $20.72 | $23.25 | 0 |
| 2005-02-16 | $20.72 | $23.25 | 0 |
| 2005-02-15 | $20.72 | $23.25 | 2,100 |
| 2005-02-14 | $20.75 | $23.29 | 0 |
| 2005-02-11 | $20.75 | $23.29 | 900 |
| 2005-02-10 | $20.50 | $23.01 | 0 |
| 2005-02-09 | $20.50 | $23.01 | 0 |
| 2005-02-08 | $20.50 | $23.01 | 5,400 |
| 2005-02-07 | $20.64 | $23.16 | 2,800 |
| 2005-02-04 | $20.68 | $23.21 | 7,900 |
| 2005-02-03 | $20.99 | $23.56 | 0 |
| 2005-02-02 | $20.99 | $23.56 | 100 |
| 2005-02-01 | $21.17 | $23.76 | 0 |
| 2005-01-31 | $21.17 | $23.76 | 0 |
| 2005-01-28 | $21.17 | $23.76 | 0 |
| 2005-01-27 | $21.17 | $23.76 | 100 |
| 2005-01-26 | $20.38 | $22.87 | 0 |
| 2005-01-25 | $20.38 | $22.87 | 0 |
| 2005-01-24 | $20.38 | $22.87 | 1,700 |
| 2005-01-21 | $21.00 | $23.57 | 500 |
| 2005-01-20 | $21.00 | $23.57 | 0 |
| 2005-01-19 | $21.00 | $23.57 | 1,500 |
| 2005-01-18 | $21.00 | $23.57 | 16,200 |
| 2005-01-14 | $21.00 | $23.57 | 0 |
| 2005-01-13 | $21.00 | $23.57 | 0 |
| 2005-01-12 | $21.00 | $23.57 | 900 |
| 2005-01-11 | $20.90 | $23.45 | 3,700 |
| 2005-01-10 | $20.64 | $23.16 | 32,400 |
| 2005-01-07 | $20.85 | $23.40 | 100 |
| 2005-01-06 | $20.65 | $23.17 | 200 |
| 2005-01-05 | $20.05 | $22.50 | 200 |
| 2005-01-04 | $20.65 | $23.17 | 400 |
| 2005-01-03 | $20.70 | $23.23 | 6,000 |