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
- 1996-11-26 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 | $12.65 | $12.65 | 140 |
| 2005-12-29 | $12.50 | $12.50 | 300 |
| 2005-12-28 | $12.50 | $12.50 | 200 |
| 2005-12-27 | $13.25 | $13.25 | 0 |
| 2005-12-23 | $13.25 | $13.25 | 0 |
| 2005-12-22 | $13.25 | $13.25 | 60 |
| 2005-12-21 | $12.00 | $12.00 | 260 |
| 2005-12-20 | $12.50 | $12.50 | 80 |
| 2005-12-19 | $12.05 | $12.05 | 460 |
| 2005-12-16 | $13.25 | $13.25 | 40 |
| 2005-12-15 | $12.50 | $12.50 | 0 |
| 2005-12-14 | $12.50 | $12.50 | 110 |
| 2005-12-13 | $12.75 | $12.75 | 200 |
| 2005-12-12 | $12.60 | $12.60 | 1,970 |
| 2005-12-09 | $13.50 | $13.50 | 300 |
| 2005-12-08 | $13.50 | $13.50 | 0 |
| 2005-12-07 | $13.50 | $13.50 | 318 |
| 2005-12-06 | $13.50 | $13.50 | 0 |
| 2005-12-05 | $13.50 | $13.50 | 720 |
| 2005-12-02 | $13.50 | $13.50 | 500 |
| 2005-12-01 | $13.75 | $13.75 | 0 |
| 2005-11-30 | $13.75 | $13.75 | 0 |
| 2005-11-29 | $13.75 | $13.75 | 0 |
| 2005-11-28 | $13.75 | $13.75 | 0 |
| 2005-11-25 | $13.75 | $13.75 | 6 |
| 2005-11-23 | $13.50 | $13.50 | 230 |
| 2005-11-22 | $13.50 | $13.50 | 940 |
| 2005-11-21 | $13.50 | $13.50 | 200 |
| 2005-11-18 | $13.75 | $13.75 | 500 |
| 2005-11-17 | $13.50 | $13.50 | 100 |
| 2005-11-16 | $13.50 | $13.50 | 154 |
| 2005-11-15 | $13.00 | $13.00 | 20 |
| 2005-11-14 | $13.00 | $13.00 | 164 |
| 2005-11-11 | $13.75 | $13.75 | 100 |
| 2005-11-10 | $13.00 | $13.00 | 200 |
| 2005-11-09 | $12.50 | $12.50 | 140 |
| 2005-11-08 | $12.50 | $12.50 | 120 |
| 2005-11-07 | $13.00 | $13.00 | 0 |
| 2005-11-04 | $13.00 | $13.00 | 120 |
| 2005-11-03 | $12.90 | $12.90 | 0 |
| 2005-11-02 | $12.90 | $12.90 | 0 |
| 2005-11-01 | $12.90 | $12.90 | 0 |
| 2005-10-31 | $12.90 | $12.90 | 670 |
| 2005-10-28 | $12.75 | $12.75 | 0 |
| 2005-10-27 | $12.75 | $12.75 | 100 |
| 2005-10-26 | $12.55 | $12.55 | 0 |
| 2005-10-25 | $12.55 | $12.55 | 0 |
| 2005-10-24 | $12.55 | $12.55 | 0 |
| 2005-10-21 | $12.55 | $12.55 | 0 |
| 2005-10-20 | $12.55 | $12.55 | 0 |
| 2005-10-19 | $12.55 | $12.55 | 420 |
| 2005-10-18 | $13.95 | $13.95 | 160 |
| 2005-10-17 | $12.50 | $12.50 | 140 |
| 2005-10-14 | $12.50 | $12.50 | 320 |
| 2005-10-13 | $13.50 | $13.50 | 75 |
| 2005-10-12 | $12.50 | $12.50 | 0 |
| 2005-10-11 | $12.50 | $12.50 | 0 |
| 2005-10-10 | $12.50 | $12.50 | 160 |
| 2005-10-07 | $12.50 | $12.50 | 0 |
| 2005-10-06 | $12.50 | $12.50 | 0 |
| 2005-10-05 | $12.50 | $12.50 | 500 |
| 2005-10-04 | $12.50 | $12.50 | 960 |
| 2005-10-03 | $13.50 | $13.50 | 0 |
| 2005-09-30 | $13.50 | $13.50 | 0 |
| 2005-09-29 | $13.50 | $13.50 | 300 |
| 2005-09-28 | $13.00 | $13.00 | 1,350 |
| 2005-09-27 | $12.00 | $12.00 | 1,766 |
| 2005-09-26 | $14.00 | $14.00 | 2 |
| 2005-09-23 | $14.00 | $14.00 | 240 |
| 2005-09-22 | $14.50 | $14.50 | 730 |
| 2005-09-21 | $14.00 | $14.00 | 1,802 |
| 2005-09-20 | $14.05 | $14.05 | 2,030 |
| 2005-09-19 | $14.00 | $14.00 | 20 |
| 2005-09-16 | $13.25 | $13.25 | 220 |
| 2005-09-15 | $16.00 | $16.00 | 240 |
| 2005-09-14 | $14.50 | $14.50 | 0 |
| 2005-09-13 | $14.50 | $14.50 | 0 |
| 2005-09-12 | $14.50 | $14.50 | 0 |
| 2005-09-09 | $14.50 | $14.50 | 0 |
| 2005-09-08 | $14.50 | $14.50 | 0 |
| 2005-09-07 | $14.50 | $14.50 | 300 |
| 2005-09-06 | $16.00 | $16.00 | 700 |
| 2005-09-02 | $15.50 | $15.50 | 0 |
| 2005-09-01 | $15.50 | $15.50 | 142 |
| 2005-08-31 | $15.25 | $15.25 | 20 |
| 2005-08-30 | $15.25 | $15.25 | 20 |
| 2005-08-29 | $14.00 | $14.00 | 340 |
| 2005-08-26 | $15.00 | $15.00 | 580 |
| 2005-08-25 | $15.00 | $15.00 | 0 |
| 2005-08-24 | $15.00 | $15.00 | 40 |
| 2005-08-23 | $15.25 | $15.25 | 20 |
| 2005-08-22 | $13.50 | $13.50 | 3,406 |
| 2005-08-19 | $15.25 | $15.25 | 0 |
| 2005-08-18 | $15.25 | $15.25 | 0 |
| 2005-08-17 | $15.25 | $15.25 | 460 |
| 2005-08-16 | $15.00 | $15.00 | 300 |
| 2005-08-15 | $15.40 | $15.40 | 36 |
| 2005-08-12 | $15.50 | $15.50 | 0 |
| 2005-08-11 | $15.50 | $15.50 | 0 |
| 2005-08-10 | $15.50 | $15.50 | 0 |
| 2005-08-09 | $15.50 | $15.50 | 0 |
| 2005-08-08 | $15.50 | $15.50 | 0 |
| 2005-08-05 | $15.50 | $15.50 | 208 |
| 2005-08-04 | $15.00 | $15.00 | 355 |
| 2005-08-03 | $15.00 | $15.00 | 536 |
| 2005-08-02 | $16.00 | $16.00 | 556 |
| 2005-08-01 | $15.70 | $15.70 | 0 |
| 2005-07-29 | $15.70 | $15.70 | 296 |
| 2005-07-28 | $14.55 | $14.55 | 10 |
| 2005-07-27 | $15.00 | $15.00 | 0 |
| 2005-07-26 | $15.00 | $15.00 | 330 |
| 2005-07-25 | $14.95 | $14.95 | 3,983 |
| 2005-07-22 | $16.30 | $16.30 | 300 |
| 2005-07-21 | $16.75 | $16.75 | 80 |
| 2005-07-20 | $16.05 | $16.05 | 0 |
| 2005-07-19 | $16.05 | $16.05 | 40 |
| 2005-07-18 | $16.75 | $16.75 | 60 |
| 2005-07-15 | $16.75 | $16.75 | 168 |
| 2005-07-14 | $16.45 | $16.45 | 0 |
| 2005-07-13 | $16.45 | $16.45 | 0 |
| 2005-07-12 | $16.45 | $16.45 | 0 |
| 2005-07-11 | $16.45 | $16.45 | 220 |
| 2005-07-08 | $16.25 | $16.25 | 307 |
| 2005-07-07 | $16.00 | $16.00 | 360 |
| 2005-07-06 | $17.00 | $17.00 | 740 |
| 2005-07-05 | $17.00 | $17.00 | 850 |
| 2005-07-01 | $18.50 | $18.50 | 200 |
| 2005-06-30 | $18.50 | $18.50 | 0 |
| 2005-06-29 | $18.50 | $18.50 | 0 |
| 2005-06-28 | $18.50 | $18.50 | 0 |
| 2005-06-27 | $18.50 | $18.50 | 500 |
| 2005-06-24 | $18.50 | $18.50 | 0 |
| 2005-06-23 | $18.50 | $18.50 | 0 |
| 2005-06-22 | $18.50 | $18.50 | 350 |
| 2005-06-21 | $18.50 | $18.50 | 100 |
| 2005-06-20 | $18.50 | $18.50 | 544 |
| 2005-06-17 | $18.00 | $18.00 | 23 |
| 2005-06-16 | $17.00 | $17.00 | 1,260 |
| 2005-06-15 | $18.00 | $18.00 | 0 |
| 2005-06-14 | $18.00 | $18.00 | 10 |
| 2005-06-13 | $18.00 | $18.00 | 255 |
| 2005-06-10 | $18.00 | $18.00 | 0 |
| 2005-06-09 | $18.00 | $18.00 | 40 |
| 2005-06-08 | $18.00 | $18.00 | 1,440 |
| 2005-06-07 | $19.25 | $19.25 | 340 |
| 2005-06-06 | $20.00 | $20.00 | 960 |
| 2005-06-03 | $19.80 | $19.80 | 24 |
| 2005-06-02 | $20.00 | $20.00 | 820 |
| 2005-06-01 | $19.00 | $19.00 | 0 |
| 2005-05-31 | $19.00 | $19.00 | 0 |
| 2005-05-27 | $19.00 | $19.00 | 980 |
| 2005-05-26 | $17.50 | $17.50 | 100 |
| 2005-05-25 | $19.00 | $19.00 | 100 |
| 2005-05-24 | $19.50 | $19.50 | 80 |
| 2005-05-23 | $18.00 | $18.00 | 100 |
| 2005-05-20 | $18.00 | $18.00 | 0 |
| 2005-05-19 | $18.00 | $18.00 | 2,315 |
| 2005-05-18 | $19.25 | $19.25 | 500 |
| 2005-05-17 | $18.00 | $18.00 | 0 |
| 2005-05-16 | $18.00 | $18.00 | 100 |
| 2005-05-13 | $18.00 | $18.00 | 60 |
| 2005-05-12 | $18.50 | $18.50 | 0 |
| 2005-05-11 | $18.50 | $18.50 | 0 |
| 2005-05-10 | $18.50 | $18.50 | 126 |
| 2005-05-09 | $19.75 | $19.75 | 366 |
| 2005-05-06 | $19.00 | $19.00 | 1,123 |
| 2005-05-05 | $18.00 | $18.00 | 3,164 |
| 2005-05-04 | $18.75 | $18.75 | 1,060 |
| 2005-05-03 | $17.95 | $17.95 | 344 |
| 2005-05-02 | $17.00 | $17.00 | 352 |
| 2005-04-29 | $17.00 | $17.00 | 302 |
| 2005-04-28 | $19.00 | $19.00 | 416 |
| 2005-04-27 | $19.00 | $19.00 | 4 |
| 2005-04-26 | $17.60 | $17.60 | 392 |
| 2005-04-25 | $20.00 | $20.00 | 341 |
| 2005-04-22 | $21.35 | $21.35 | 2,888 |
| 2005-04-21 | $21.50 | $21.50 | 380 |
| 2005-04-20 | $21.00 | $21.00 | 440 |
| 2005-04-19 | $21.00 | $21.00 | 603 |
| 2005-04-18 | $21.50 | $21.50 | 740 |
| 2005-04-15 | $22.50 | $22.50 | 1,271 |
| 2005-04-14 | $20.00 | $20.00 | 2,162 |
| 2005-04-13 | $17.25 | $17.25 | 157 |
| 2005-04-12 | $16.25 | $16.25 | 836 |
| 2005-04-11 | $16.50 | $16.50 | 0 |
| 2005-04-08 | $16.50 | $16.50 | 640 |
| 2005-04-07 | $15.60 | $15.60 | 246 |
| 2005-04-06 | $16.50 | $16.50 | 552 |
| 2005-04-05 | $16.00 | $16.00 | 0 |
| 2005-04-04 | $16.00 | $16.00 | 132 |
| 2005-04-01 | $15.50 | $15.50 | 320 |
| 2005-03-31 | $16.50 | $16.50 | 560 |
| 2005-03-30 | $15.00 | $15.00 | 165 |
| 2005-03-29 | $16.50 | $16.50 | 46 |
| 2005-03-28 | $16.00 | $16.00 | 212 |
| 2005-03-24 | $15.00 | $15.00 | 427 |
| 2005-03-23 | $16.50 | $16.50 | 92 |
| 2005-03-22 | $15.00 | $15.00 | 0 |
| 2005-03-21 | $15.00 | $15.00 | 0 |
| 2005-03-18 | $15.00 | $15.00 | 0 |
| 2005-03-17 | $15.00 | $15.00 | 1,940 |
| 2005-03-16 | $15.00 | $15.00 | 316 |
| 2005-03-15 | $15.00 | $15.00 | 0 |
| 2005-03-14 | $15.00 | $15.00 | 100 |
| 2005-03-11 | $15.00 | $15.00 | 0 |
| 2005-03-10 | $15.00 | $15.00 | 1,804 |
| 2005-03-09 | $14.25 | $14.25 | 0 |
| 2005-03-08 | $14.25 | $14.25 | 0 |
| 2005-03-07 | $14.25 | $14.25 | 742 |
| 2005-03-04 | $13.75 | $13.75 | 0 |
| 2005-03-03 | $13.75 | $13.75 | 0 |
| 2005-03-02 | $13.75 | $13.75 | 0 |
| 2005-03-01 | $13.75 | $13.75 | 320 |
| 2005-02-28 | $13.50 | $13.50 | 940 |
| 2005-02-25 | $14.25 | $14.25 | 780 |
| 2005-02-24 | $13.00 | $13.00 | 20 |
| 2005-02-23 | $12.50 | $12.50 | 210 |
| 2005-02-22 | $11.30 | $11.30 | 0 |
| 2005-02-18 | $11.30 | $11.30 | 0 |
| 2005-02-17 | $11.30 | $11.30 | 460 |
| 2005-02-16 | $14.50 | $14.50 | 0 |
| 2005-02-15 | $14.50 | $14.50 | 0 |
| 2005-02-14 | $14.50 | $14.50 | 0 |
| 2005-02-11 | $14.50 | $14.50 | 16 |
| 2005-02-10 | $11.25 | $11.25 | 0 |
| 2005-02-09 | $11.25 | $11.25 | 260 |
| 2005-02-08 | $13.50 | $13.50 | 0 |
| 2005-02-07 | $13.50 | $13.50 | 792 |
| 2005-02-04 | $11.00 | $11.00 | 40 |
| 2005-02-03 | $11.00 | $11.00 | 830 |
| 2005-02-02 | $12.25 | $12.25 | 1,700 |
| 2005-02-01 | $12.50 | $12.50 | 0 |
| 2005-01-31 | $12.50 | $12.50 | 0 |
| 2005-01-28 | $12.50 | $12.50 | 620 |
| 2005-01-27 | $12.50 | $12.50 | 0 |
| 2005-01-26 | $12.50 | $12.50 | 239 |
| 2005-01-25 | $14.50 | $14.50 | 200 |
| 2005-01-24 | $13.00 | $13.00 | 560 |
| 2005-01-21 | $14.25 | $14.25 | 0 |
| 2005-01-20 | $14.25 | $14.25 | 30 |
| 2005-01-19 | $15.00 | $15.00 | 0 |
| 2005-01-18 | $15.00 | $15.00 | 0 |
| 2005-01-14 | $15.00 | $15.00 | 0 |
| 2005-01-13 | $15.00 | $15.00 | 620 |
| 2005-01-12 | $14.80 | $14.80 | 0 |
| 2005-01-11 | $14.80 | $14.80 | 980 |
| 2005-01-10 | $13.50 | $13.50 | 290 |
| 2005-01-07 | $12.50 | $12.50 | 178 |
| 2005-01-06 | $13.00 | $13.00 | 100 |
| 2005-01-05 | $14.00 | $14.00 | 0 |
| 2005-01-04 | $14.00 | $14.00 | 250 |
| 2005-01-03 | $14.00 | $14.00 | 130 |