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
- 1998-10-27 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 | $15.75 | $31.08 | 0 |
| 2005-12-29 | $15.75 | $31.08 | 900 |
| 2005-12-28 | $15.20 | $29.99 | 200 |
| 2005-12-27 | $14.99 | $29.58 | 900 |
| 2005-12-23 | $14.48 | $28.57 | 1,600 |
| 2005-12-22 | $12.25 | $24.17 | 0 |
| 2005-12-21 | $12.25 | $24.17 | 2,300 |
| 2005-12-20 | $12.25 | $24.17 | 600 |
| 2005-12-19 | $12.50 | $24.67 | 200 |
| 2005-12-16 | $12.77 | $25.20 | 0 |
| 2005-12-15 | $12.77 | $25.20 | 700 |
| 2005-12-14 | $13.37 | $26.38 | 0 |
| 2005-12-13 | $13.37 | $26.38 | 0 |
| 2005-12-12 | $13.37 | $26.38 | 600 |
| 2005-12-09 | $13.82 | $27.27 | 0 |
| 2005-12-08 | $13.82 | $27.27 | 300 |
| 2005-12-07 | $13.01 | $25.67 | 0 |
| 2005-12-06 | $13.01 | $25.36 | 100 |
| 2005-12-05 | $13.37 | $26.06 | 0 |
| 2005-12-02 | $13.37 | $26.06 | 0 |
| 2005-12-01 | $13.37 | $26.06 | 0 |
| 2005-11-30 | $13.37 | $26.06 | 500 |
| 2005-11-29 | $13.05 | $25.43 | 1,000 |
| 2005-11-28 | $13.00 | $25.34 | 100 |
| 2005-11-25 | $13.00 | $25.34 | 0 |
| 2005-11-23 | $13.00 | $25.34 | 0 |
| 2005-11-22 | $13.00 | $25.34 | 0 |
| 2005-11-21 | $13.00 | $25.34 | 0 |
| 2005-11-18 | $13.00 | $25.34 | 0 |
| 2005-11-17 | $13.00 | $25.34 | 0 |
| 2005-11-16 | $13.00 | $25.34 | 1,900 |
| 2005-11-15 | $13.00 | $25.34 | 0 |
| 2005-11-14 | $13.00 | $25.34 | 0 |
| 2005-11-11 | $13.00 | $25.34 | 0 |
| 2005-11-10 | $13.00 | $25.34 | 1,900 |
| 2005-11-09 | $13.75 | $26.80 | 0 |
| 2005-11-08 | $13.75 | $26.80 | 100 |
| 2005-11-07 | $13.78 | $26.86 | 0 |
| 2005-11-04 | $13.78 | $26.86 | 0 |
| 2005-11-03 | $13.78 | $26.86 | 0 |
| 2005-11-02 | $13.78 | $26.86 | 100 |
| 2005-11-01 | $13.73 | $26.76 | 700 |
| 2005-10-31 | $13.85 | $26.99 | 0 |
| 2005-10-28 | $13.85 | $26.99 | 0 |
| 2005-10-27 | $13.85 | $26.99 | 100 |
| 2005-10-26 | $13.85 | $26.99 | 0 |
| 2005-10-25 | $13.85 | $26.99 | 0 |
| 2005-10-24 | $13.85 | $26.99 | 0 |
| 2005-10-21 | $13.85 | $26.99 | 0 |
| 2005-10-20 | $13.85 | $26.99 | 0 |
| 2005-10-19 | $13.85 | $26.99 | 0 |
| 2005-10-18 | $13.85 | $26.99 | 0 |
| 2005-10-17 | $13.85 | $26.99 | 0 |
| 2005-10-14 | $13.85 | $26.99 | 0 |
| 2005-10-13 | $13.85 | $26.99 | 0 |
| 2005-10-12 | $13.85 | $26.99 | 0 |
| 2005-10-11 | $13.85 | $26.99 | 0 |
| 2005-10-10 | $13.85 | $26.99 | 100 |
| 2005-10-07 | $14.25 | $27.77 | 1,100 |
| 2005-10-06 | $14.64 | $28.53 | 0 |
| 2005-10-05 | $14.64 | $28.53 | 0 |
| 2005-10-04 | $14.64 | $28.53 | 600 |
| 2005-10-03 | $14.50 | $28.26 | 1,000 |
| 2005-09-30 | $14.24 | $27.75 | 1,000 |
| 2005-09-29 | $16.25 | $31.67 | 0 |
| 2005-09-28 | $16.25 | $31.67 | 0 |
| 2005-09-27 | $16.25 | $31.67 | 0 |
| 2005-09-26 | $16.25 | $31.67 | 1,000 |
| 2005-09-23 | $16.00 | $31.18 | 1,600 |
| 2005-09-22 | $15.95 | $31.09 | 0 |
| 2005-09-21 | $15.95 | $31.09 | 0 |
| 2005-09-20 | $15.95 | $31.09 | 200 |
| 2005-09-19 | $15.85 | $30.89 | 0 |
| 2005-09-16 | $15.85 | $30.89 | 0 |
| 2005-09-15 | $15.85 | $30.89 | 200 |
| 2005-09-14 | $15.96 | $31.11 | 0 |
| 2005-09-13 | $15.96 | $31.11 | 700 |
| 2005-09-12 | $14.51 | $28.28 | 0 |
| 2005-09-09 | $14.51 | $28.28 | 0 |
| 2005-09-08 | $14.51 | $28.28 | 0 |
| 2005-09-07 | $14.51 | $28.28 | 0 |
| 2005-09-06 | $14.51 | $27.97 | 100 |
| 2005-09-02 | $14.34 | $27.64 | 600 |
| 2005-09-01 | $14.51 | $27.97 | 0 |
| 2005-08-31 | $14.51 | $27.97 | 0 |
| 2005-08-30 | $14.51 | $27.97 | 100 |
| 2005-08-29 | $14.34 | $27.64 | 0 |
| 2005-08-26 | $14.34 | $27.64 | 0 |
| 2005-08-25 | $14.34 | $27.64 | 900 |
| 2005-08-24 | $15.25 | $29.39 | 0 |
| 2005-08-23 | $15.25 | $29.39 | 0 |
| 2005-08-22 | $15.25 | $29.39 | 0 |
| 2005-08-19 | $15.25 | $29.39 | 0 |
| 2005-08-18 | $15.25 | $29.39 | 0 |
| 2005-08-17 | $15.25 | $29.39 | 0 |
| 2005-08-16 | $15.25 | $29.39 | 0 |
| 2005-08-15 | $15.25 | $29.39 | 0 |
| 2005-08-12 | $15.25 | $29.39 | 0 |
| 2005-08-11 | $15.25 | $29.39 | 0 |
| 2005-08-10 | $15.25 | $29.39 | 0 |
| 2005-08-09 | $15.25 | $29.39 | 0 |
| 2005-08-08 | $15.25 | $29.39 | 0 |
| 2005-08-05 | $15.25 | $29.39 | 0 |
| 2005-08-04 | $15.25 | $29.39 | 0 |
| 2005-08-03 | $15.25 | $29.39 | 0 |
| 2005-08-02 | $15.25 | $29.39 | 0 |
| 2005-08-01 | $15.25 | $29.39 | 0 |
| 2005-07-29 | $15.25 | $29.39 | 0 |
| 2005-07-28 | $15.25 | $29.39 | 0 |
| 2005-07-27 | $15.25 | $29.39 | 0 |
| 2005-07-26 | $15.25 | $29.39 | 200 |
| 2005-07-25 | $15.94 | $30.72 | 300 |
| 2005-07-22 | $15.50 | $29.88 | 1,100 |
| 2005-07-21 | $17.14 | $33.04 | 0 |
| 2005-07-20 | $17.14 | $33.04 | 0 |
| 2005-07-19 | $17.14 | $33.04 | 0 |
| 2005-07-18 | $17.14 | $33.04 | 0 |
| 2005-07-15 | $17.14 | $33.04 | 0 |
| 2005-07-14 | $17.14 | $33.04 | 0 |
| 2005-07-13 | $17.14 | $33.04 | 0 |
| 2005-07-12 | $17.14 | $33.04 | 0 |
| 2005-07-11 | $17.14 | $33.04 | 0 |
| 2005-07-08 | $17.14 | $33.04 | 100 |
| 2005-07-07 | $16.05 | $30.94 | 100 |
| 2005-07-06 | $16.70 | $32.19 | 100 |
| 2005-07-05 | $17.32 | $33.38 | 0 |
| 2005-07-01 | $17.32 | $33.38 | 700 |
| 2005-06-30 | $17.11 | $32.98 | 300 |
| 2005-06-29 | $17.41 | $33.56 | 0 |
| 2005-06-28 | $17.41 | $33.56 | 100 |
| 2005-06-27 | $18.00 | $34.70 | 600 |
| 2005-06-24 | $18.00 | $34.70 | 1,700 |
| 2005-06-23 | $17.00 | $32.77 | 0 |
| 2005-06-22 | $17.00 | $32.77 | 0 |
| 2005-06-21 | $17.00 | $32.77 | 200 |
| 2005-06-20 | $17.25 | $33.25 | 0 |
| 2005-06-17 | $17.25 | $33.25 | 0 |
| 2005-06-16 | $17.25 | $33.25 | 0 |
| 2005-06-15 | $17.25 | $33.25 | 0 |
| 2005-06-14 | $17.25 | $33.25 | 0 |
| 2005-06-13 | $17.25 | $33.25 | 0 |
| 2005-06-10 | $17.25 | $33.25 | 700 |
| 2005-06-09 | $16.50 | $31.80 | 300 |
| 2005-06-08 | $17.27 | $33.29 | 0 |
| 2005-06-07 | $17.27 | $32.98 | 0 |
| 2005-06-06 | $17.27 | $32.98 | 0 |
| 2005-06-03 | $17.27 | $32.98 | 0 |
| 2005-06-02 | $17.27 | $32.98 | 1,200 |
| 2005-06-01 | $17.50 | $33.42 | 1,000 |
| 2005-05-31 | $17.00 | $32.46 | 1,700 |
| 2005-05-27 | $17.07 | $32.60 | 300 |
| 2005-05-26 | $17.84 | $34.07 | 300 |
| 2005-05-25 | $16.77 | $32.03 | 0 |
| 2005-05-24 | $16.77 | $32.03 | 0 |
| 2005-05-23 | $16.77 | $32.03 | 0 |
| 2005-05-20 | $16.77 | $32.03 | 0 |
| 2005-05-19 | $16.77 | $32.03 | 600 |
| 2005-05-18 | $15.91 | $30.38 | 0 |
| 2005-05-17 | $15.91 | $30.38 | 0 |
| 2005-05-16 | $15.91 | $30.38 | 0 |
| 2005-05-13 | $15.91 | $30.38 | 10,300 |
| 2005-05-12 | $15.96 | $30.48 | 0 |
| 2005-05-11 | $15.96 | $30.48 | 0 |
| 2005-05-10 | $15.96 | $30.48 | 0 |
| 2005-05-09 | $15.96 | $30.48 | 0 |
| 2005-05-06 | $15.96 | $30.48 | 0 |
| 2005-05-05 | $15.96 | $30.48 | 0 |
| 2005-05-04 | $15.96 | $30.48 | 0 |
| 2005-05-03 | $15.96 | $30.48 | 0 |
| 2005-05-02 | $15.96 | $30.48 | 0 |
| 2005-04-29 | $15.96 | $30.48 | 0 |
| 2005-04-28 | $15.96 | $30.48 | 800 |
| 2005-04-27 | $15.99 | $30.54 | 0 |
| 2005-04-26 | $15.99 | $30.54 | 0 |
| 2005-04-25 | $15.99 | $30.54 | 300 |
| 2005-04-22 | $14.50 | $27.69 | 0 |
| 2005-04-21 | $14.50 | $27.69 | 100 |
| 2005-04-20 | $15.01 | $28.66 | 0 |
| 2005-04-19 | $15.01 | $28.66 | 0 |
| 2005-04-18 | $15.01 | $28.66 | 0 |
| 2005-04-15 | $15.01 | $28.66 | 1,500 |
| 2005-04-14 | $15.52 | $29.64 | 200 |
| 2005-04-13 | $15.99 | $30.54 | 0 |
| 2005-04-12 | $15.99 | $30.54 | 700 |
| 2005-04-11 | $15.26 | $29.14 | 0 |
| 2005-04-08 | $15.26 | $29.14 | 0 |
| 2005-04-07 | $15.26 | $29.14 | 0 |
| 2005-04-06 | $15.26 | $29.14 | 0 |
| 2005-04-05 | $15.26 | $29.14 | 0 |
| 2005-04-04 | $15.26 | $29.14 | 100 |
| 2005-04-01 | $15.97 | $30.50 | 0 |
| 2005-03-31 | $15.97 | $30.50 | 0 |
| 2005-03-30 | $15.97 | $30.50 | 0 |
| 2005-03-29 | $15.97 | $30.50 | 700 |
| 2005-03-28 | $16.00 | $30.55 | 1,900 |
| 2005-03-24 | $15.25 | $29.12 | 0 |
| 2005-03-23 | $15.25 | $29.12 | 0 |
| 2005-03-22 | $15.25 | $29.12 | 100 |
| 2005-03-21 | $15.25 | $29.12 | 0 |
| 2005-03-18 | $15.25 | $29.12 | 300 |
| 2005-03-17 | $14.69 | $28.05 | 0 |
| 2005-03-16 | $14.69 | $28.05 | 0 |
| 2005-03-15 | $14.69 | $28.05 | 1,000 |
| 2005-03-14 | $15.85 | $30.27 | 0 |
| 2005-03-11 | $15.85 | $30.27 | 300 |
| 2005-03-10 | $15.85 | $30.27 | 0 |
| 2005-03-09 | $15.85 | $30.27 | 0 |
| 2005-03-08 | $15.85 | $29.96 | 0 |
| 2005-03-07 | $15.85 | $29.96 | 700 |
| 2005-03-04 | $15.50 | $29.30 | 0 |
| 2005-03-03 | $15.50 | $29.30 | 1,300 |
| 2005-03-02 | $15.60 | $29.49 | 0 |
| 2005-03-01 | $15.60 | $29.49 | 800 |
| 2005-02-28 | $15.58 | $29.45 | 2,400 |
| 2005-02-25 | $15.66 | $29.60 | 2,200 |
| 2005-02-24 | $16.75 | $31.66 | 0 |
| 2005-02-23 | $16.75 | $31.66 | 0 |
| 2005-02-22 | $16.75 | $31.66 | 200 |
| 2005-02-18 | $16.83 | $31.82 | 1,300 |
| 2005-02-17 | $16.96 | $32.06 | 0 |
| 2005-02-16 | $16.96 | $32.06 | 0 |
| 2005-02-15 | $16.96 | $32.06 | 2,500 |
| 2005-02-14 | $16.77 | $31.70 | 1,400 |
| 2005-02-11 | $17.24 | $32.59 | 100 |
| 2005-02-10 | $16.78 | $31.72 | 1,000 |
| 2005-02-09 | $16.75 | $31.66 | 100 |
| 2005-02-08 | $17.51 | $33.10 | 0 |
| 2005-02-07 | $17.51 | $33.10 | 0 |
| 2005-02-04 | $17.51 | $33.10 | 0 |
| 2005-02-03 | $17.51 | $33.10 | 0 |
| 2005-02-02 | $17.51 | $33.10 | 0 |
| 2005-02-01 | $17.51 | $33.10 | 500 |
| 2005-01-31 | $16.72 | $31.61 | 0 |
| 2005-01-28 | $16.72 | $31.61 | 1,100 |
| 2005-01-27 | $17.25 | $32.61 | 3,000 |
| 2005-01-26 | $17.36 | $32.82 | 0 |
| 2005-01-25 | $17.36 | $32.82 | 0 |
| 2005-01-24 | $17.36 | $32.82 | 0 |
| 2005-01-21 | $17.36 | $32.82 | 100 |
| 2005-01-20 | $18.19 | $34.39 | 0 |
| 2005-01-19 | $18.19 | $34.39 | 0 |
| 2005-01-18 | $18.19 | $34.39 | 300 |
| 2005-01-14 | $18.29 | $34.58 | 0 |
| 2005-01-13 | $18.29 | $34.58 | 0 |
| 2005-01-12 | $18.29 | $34.58 | 0 |
| 2005-01-11 | $18.29 | $34.58 | 500 |
| 2005-01-10 | $17.25 | $32.61 | 100 |
| 2005-01-07 | $17.17 | $32.46 | 0 |
| 2005-01-06 | $17.17 | $32.46 | 0 |
| 2005-01-05 | $17.17 | $32.46 | 400 |
| 2005-01-04 | $18.24 | $34.48 | 0 |
| 2005-01-03 | $18.24 | $34.48 | 500 |