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
- 1999-11-10 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 | $14.93 | $17.33 | 2,160 |
| 2005-12-29 | $14.86 | $17.24 | 5,040 |
| 2005-12-28 | $14.76 | $17.13 | 720 |
| 2005-12-27 | $14.93 | $17.33 | 2,304 |
| 2005-12-23 | $15.17 | $17.61 | 1,152 |
| 2005-12-22 | $15.28 | $17.73 | 0 |
| 2005-12-21 | $15.28 | $17.73 | 1,008 |
| 2005-12-20 | $15.23 | $17.56 | 1,728 |
| 2005-12-19 | $14.71 | $16.96 | 4,896 |
| 2005-12-16 | $14.58 | $16.81 | 3,888 |
| 2005-12-15 | $14.24 | $16.41 | 12,384 |
| 2005-12-14 | $14.38 | $16.57 | 15,264 |
| 2005-12-13 | $14.14 | $16.30 | 8,928 |
| 2005-12-12 | $13.19 | $15.21 | 11,808 |
| 2005-12-09 | $13.06 | $15.05 | 576 |
| 2005-12-08 | $12.85 | $14.81 | 3,312 |
| 2005-12-07 | $13.03 | $15.03 | 3,312 |
| 2005-12-06 | $13.06 | $15.05 | 432 |
| 2005-12-05 | $12.99 | $14.97 | 144 |
| 2005-12-02 | $13.03 | $15.02 | 576 |
| 2005-12-01 | $13.18 | $15.20 | 864 |
| 2005-11-30 | $13.19 | $15.21 | 720 |
| 2005-11-29 | $13.06 | $15.06 | 2,592 |
| 2005-11-28 | $13.07 | $15.07 | 576 |
| 2005-11-25 | $13.38 | $15.42 | 1,296 |
| 2005-11-23 | $13.38 | $15.42 | 432 |
| 2005-11-22 | $13.40 | $15.45 | 0 |
| 2005-11-21 | $13.40 | $15.45 | 2,160 |
| 2005-11-18 | $13.77 | $15.88 | 0 |
| 2005-11-17 | $13.77 | $15.88 | 0 |
| 2005-11-16 | $13.77 | $15.88 | 432 |
| 2005-11-15 | $13.85 | $15.97 | 144 |
| 2005-11-14 | $13.80 | $15.91 | 288 |
| 2005-11-11 | $13.80 | $15.91 | 144 |
| 2005-11-10 | $13.58 | $15.65 | 3,744 |
| 2005-11-09 | $13.85 | $15.97 | 0 |
| 2005-11-08 | $13.85 | $15.97 | 0 |
| 2005-11-07 | $13.85 | $15.97 | 144 |
| 2005-11-04 | $13.82 | $15.93 | 864 |
| 2005-11-03 | $14.23 | $16.41 | 288 |
| 2005-11-02 | $14.47 | $16.68 | 0 |
| 2005-11-01 | $14.47 | $16.68 | 0 |
| 2005-10-31 | $14.47 | $16.68 | 1,440 |
| 2005-10-28 | $14.79 | $17.05 | 1,008 |
| 2005-10-27 | $14.41 | $16.61 | 0 |
| 2005-10-26 | $14.41 | $16.61 | 2,592 |
| 2005-10-25 | $14.79 | $17.05 | 576 |
| 2005-10-24 | $14.83 | $17.09 | 432 |
| 2005-10-21 | $14.69 | $16.93 | 144 |
| 2005-10-20 | $14.31 | $16.49 | 0 |
| 2005-10-19 | $14.31 | $16.49 | 576 |
| 2005-10-18 | $13.89 | $16.01 | 432 |
| 2005-10-17 | $14.34 | $16.53 | 0 |
| 2005-10-14 | $14.34 | $16.53 | 0 |
| 2005-10-13 | $14.34 | $16.53 | 0 |
| 2005-10-12 | $14.34 | $16.53 | 3,168 |
| 2005-10-11 | $14.72 | $16.97 | 432 |
| 2005-10-10 | $14.67 | $16.91 | 144 |
| 2005-10-07 | $14.58 | $16.81 | 288 |
| 2005-10-06 | $14.37 | $16.57 | 288 |
| 2005-10-05 | $14.40 | $16.60 | 1,152 |
| 2005-10-04 | $13.40 | $15.45 | 0 |
| 2005-10-03 | $13.40 | $15.45 | 144 |
| 2005-09-30 | $14.31 | $16.49 | 0 |
| 2005-09-29 | $14.31 | $16.49 | 0 |
| 2005-09-28 | $14.31 | $16.49 | 0 |
| 2005-09-27 | $14.31 | $16.49 | 0 |
| 2005-09-26 | $14.31 | $16.49 | 0 |
| 2005-09-23 | $14.31 | $16.49 | 0 |
| 2005-09-22 | $14.31 | $16.49 | 0 |
| 2005-09-21 | $14.31 | $16.49 | 0 |
| 2005-09-20 | $14.31 | $16.38 | 0 |
| 2005-09-19 | $14.31 | $16.38 | 0 |
| 2005-09-16 | $14.31 | $16.38 | 0 |
| 2005-09-15 | $14.31 | $16.38 | 0 |
| 2005-09-14 | $14.31 | $16.38 | 0 |
| 2005-09-13 | $14.31 | $16.38 | 288 |
| 2005-09-12 | $13.99 | $16.02 | 0 |
| 2005-09-09 | $13.99 | $16.02 | 144 |
| 2005-09-08 | $14.10 | $16.14 | 0 |
| 2005-09-07 | $14.10 | $16.14 | 0 |
| 2005-09-06 | $14.10 | $16.14 | 2,160 |
| 2005-09-02 | $14.68 | $16.81 | 0 |
| 2005-09-01 | $14.68 | $16.81 | 432 |
| 2005-08-31 | $14.69 | $16.83 | 0 |
| 2005-08-30 | $14.69 | $16.83 | 0 |
| 2005-08-29 | $14.69 | $16.83 | 0 |
| 2005-08-26 | $14.69 | $16.83 | 0 |
| 2005-08-25 | $14.69 | $16.83 | 0 |
| 2005-08-24 | $14.69 | $16.83 | 0 |
| 2005-08-23 | $14.69 | $16.83 | 288 |
| 2005-08-22 | $14.41 | $16.50 | 0 |
| 2005-08-19 | $14.41 | $16.50 | 0 |
| 2005-08-18 | $14.41 | $16.50 | 288 |
| 2005-08-17 | $14.72 | $16.86 | 0 |
| 2005-08-16 | $14.72 | $16.86 | 0 |
| 2005-08-15 | $14.72 | $16.86 | 0 |
| 2005-08-12 | $14.72 | $16.86 | 0 |
| 2005-08-11 | $14.72 | $16.86 | 0 |
| 2005-08-10 | $14.72 | $16.86 | 432 |
| 2005-08-09 | $14.58 | $16.70 | 0 |
| 2005-08-08 | $14.58 | $16.70 | 0 |
| 2005-08-05 | $14.58 | $16.70 | 3,312 |
| 2005-08-04 | $14.44 | $16.54 | 0 |
| 2005-08-03 | $14.44 | $16.54 | 432 |
| 2005-08-02 | $14.76 | $16.90 | 0 |
| 2005-08-01 | $14.76 | $16.90 | 0 |
| 2005-07-29 | $14.76 | $16.90 | 0 |
| 2005-07-28 | $14.76 | $16.90 | 0 |
| 2005-07-27 | $14.76 | $16.90 | 288 |
| 2005-07-26 | $14.58 | $16.70 | 2,736 |
| 2005-07-25 | $14.76 | $16.90 | 0 |
| 2005-07-22 | $14.76 | $16.90 | 0 |
| 2005-07-21 | $14.76 | $16.90 | 0 |
| 2005-07-20 | $14.76 | $16.90 | 0 |
| 2005-07-19 | $14.76 | $16.90 | 0 |
| 2005-07-18 | $14.76 | $16.90 | 144 |
| 2005-07-15 | $14.48 | $16.58 | 0 |
| 2005-07-14 | $14.48 | $16.58 | 720 |
| 2005-07-13 | $14.48 | $16.58 | 864 |
| 2005-07-12 | $14.58 | $16.70 | 0 |
| 2005-07-11 | $14.58 | $16.70 | 1,872 |
| 2005-07-08 | $14.79 | $16.94 | 288 |
| 2005-07-07 | $14.79 | $16.94 | 1,296 |
| 2005-07-06 | $14.59 | $16.71 | 0 |
| 2005-07-05 | $14.59 | $16.71 | 0 |
| 2005-07-01 | $14.59 | $16.71 | 0 |
| 2005-06-30 | $14.59 | $16.71 | 0 |
| 2005-06-29 | $14.59 | $16.71 | 0 |
| 2005-06-28 | $14.59 | $16.71 | 0 |
| 2005-06-27 | $14.59 | $16.71 | 288 |
| 2005-06-24 | $14.59 | $16.71 | 0 |
| 2005-06-23 | $14.59 | $16.71 | 0 |
| 2005-06-22 | $14.59 | $16.71 | 144 |
| 2005-06-21 | $14.76 | $16.80 | 3,168 |
| 2005-06-20 | $15.00 | $17.08 | 1,872 |
| 2005-06-17 | $15.00 | $17.08 | 720 |
| 2005-06-16 | $14.93 | $17.00 | 0 |
| 2005-06-15 | $14.93 | $17.00 | 144 |
| 2005-06-14 | $15.24 | $17.36 | 0 |
| 2005-06-13 | $15.24 | $17.36 | 0 |
| 2005-06-10 | $15.24 | $17.36 | 432 |
| 2005-06-09 | $14.86 | $16.92 | 0 |
| 2005-06-08 | $14.86 | $16.92 | 144 |
| 2005-06-07 | $14.33 | $16.31 | 720 |
| 2005-06-06 | $14.93 | $17.00 | 0 |
| 2005-06-03 | $14.93 | $17.00 | 288 |
| 2005-06-02 | $15.26 | $17.37 | 0 |
| 2005-06-01 | $15.26 | $17.37 | 4,896 |
| 2005-05-31 | $14.56 | $16.58 | 1,440 |
| 2005-05-27 | $14.55 | $16.57 | 0 |
| 2005-05-26 | $14.55 | $16.57 | 1,728 |
| 2005-05-25 | $13.89 | $15.82 | 288 |
| 2005-05-24 | $13.81 | $15.72 | 0 |
| 2005-05-23 | $13.81 | $15.72 | 576 |
| 2005-05-20 | $14.09 | $16.04 | 0 |
| 2005-05-19 | $14.09 | $16.04 | 144 |
| 2005-05-18 | $14.02 | $15.97 | 0 |
| 2005-05-17 | $14.02 | $15.97 | 144 |
| 2005-05-16 | $14.02 | $15.97 | 288 |
| 2005-05-13 | $14.11 | $16.07 | 14,256 |
| 2005-05-12 | $13.76 | $15.66 | 0 |
| 2005-05-11 | $13.76 | $15.66 | 2,448 |
| 2005-05-10 | $13.57 | $15.45 | 0 |
| 2005-05-09 | $13.57 | $15.45 | 0 |
| 2005-05-06 | $13.57 | $15.45 | 2,016 |
| 2005-05-05 | $13.54 | $15.42 | 0 |
| 2005-05-04 | $13.54 | $15.42 | 1,440 |
| 2005-05-03 | $13.53 | $15.40 | 1,152 |
| 2005-05-02 | $13.19 | $15.02 | 2,160 |
| 2005-04-29 | $13.67 | $15.56 | 8,208 |
| 2005-04-28 | $13.58 | $15.46 | 0 |
| 2005-04-27 | $13.58 | $15.46 | 0 |
| 2005-04-26 | $13.58 | $15.46 | 0 |
| 2005-04-25 | $13.58 | $15.46 | 0 |
| 2005-04-22 | $13.58 | $15.46 | 0 |
| 2005-04-21 | $13.58 | $15.46 | 0 |
| 2005-04-20 | $13.58 | $15.46 | 0 |
| 2005-04-19 | $13.58 | $15.46 | 0 |
| 2005-04-18 | $13.58 | $15.46 | 576 |
| 2005-04-15 | $13.72 | $15.62 | 2,016 |
| 2005-04-14 | $14.06 | $16.01 | 1,152 |
| 2005-04-13 | $14.62 | $16.65 | 288 |
| 2005-04-12 | $14.42 | $16.42 | 144 |
| 2005-04-11 | $14.03 | $15.97 | 1,152 |
| 2005-04-08 | $14.24 | $16.21 | 720 |
| 2005-04-07 | $14.58 | $16.61 | 0 |
| 2005-04-06 | $14.58 | $16.61 | 0 |
| 2005-04-05 | $14.58 | $16.61 | 0 |
| 2005-04-04 | $14.58 | $16.61 | 0 |
| 2005-04-01 | $14.58 | $16.61 | 0 |
| 2005-03-31 | $14.58 | $16.61 | 2,160 |
| 2005-03-30 | $14.71 | $16.75 | 144 |
| 2005-03-29 | $14.72 | $16.76 | 0 |
| 2005-03-28 | $14.72 | $16.66 | 288 |
| 2005-03-24 | $14.72 | $16.67 | 1,440 |
| 2005-03-23 | $14.64 | $16.57 | 0 |
| 2005-03-22 | $14.64 | $16.57 | 0 |
| 2005-03-21 | $14.64 | $16.57 | 1,440 |
| 2005-03-18 | $14.94 | $16.91 | 0 |
| 2005-03-17 | $14.94 | $16.91 | 6,624 |
| 2005-03-16 | $14.76 | $16.71 | 5,904 |
| 2005-03-15 | $14.85 | $16.81 | 0 |
| 2005-03-14 | $14.85 | $16.81 | 1,296 |
| 2005-03-11 | $15.10 | $17.09 | 0 |
| 2005-03-10 | $15.10 | $17.09 | 288 |
| 2005-03-09 | $14.86 | $16.83 | 0 |
| 2005-03-08 | $14.86 | $16.83 | 0 |
| 2005-03-07 | $14.86 | $16.83 | 144 |
| 2005-03-04 | $14.90 | $16.87 | 432 |
| 2005-03-03 | $14.90 | $16.87 | 1,872 |
| 2005-03-02 | $15.01 | $17.00 | 144 |
| 2005-03-01 | $15.13 | $17.13 | 288 |
| 2005-02-28 | $15.03 | $17.02 | 0 |
| 2005-02-25 | $15.03 | $17.02 | 2,880 |
| 2005-02-24 | $14.81 | $16.76 | 12,384 |
| 2005-02-23 | $15.20 | $17.21 | 1,008 |
| 2005-02-22 | $15.17 | $17.18 | 7,344 |
| 2005-02-18 | $15.56 | $17.61 | 6,624 |
| 2005-02-17 | $15.14 | $17.14 | 0 |
| 2005-02-16 | $15.14 | $17.14 | 23,760 |
| 2005-02-15 | $15.77 | $17.86 | 9,504 |
| 2005-02-14 | $16.28 | $18.43 | 0 |
| 2005-02-11 | $16.28 | $18.43 | 432 |
| 2005-02-10 | $16.30 | $18.45 | 0 |
| 2005-02-09 | $16.30 | $18.45 | 864 |
| 2005-02-08 | $16.32 | $18.48 | 7,632 |
| 2005-02-07 | $16.32 | $18.48 | 0 |
| 2005-02-04 | $16.32 | $18.48 | 0 |
| 2005-02-03 | $16.32 | $18.48 | 0 |
| 2005-02-02 | $16.32 | $18.48 | 0 |
| 2005-02-01 | $16.32 | $18.48 | 2,016 |
| 2005-01-31 | $16.33 | $18.49 | 1,296 |
| 2005-01-28 | $16.76 | $18.98 | 288 |
| 2005-01-27 | $16.81 | $19.03 | 0 |
| 2005-01-26 | $16.81 | $19.03 | 0 |
| 2005-01-25 | $16.81 | $19.03 | 0 |
| 2005-01-24 | $16.81 | $19.03 | 0 |
| 2005-01-21 | $16.81 | $19.03 | 288 |
| 2005-01-20 | $16.55 | $18.74 | 2,448 |
| 2005-01-19 | $16.83 | $19.06 | 1,008 |
| 2005-01-18 | $16.83 | $19.06 | 0 |
| 2005-01-14 | $16.83 | $19.06 | 2,448 |
| 2005-01-13 | $16.67 | $18.88 | 0 |
| 2005-01-12 | $16.67 | $18.88 | 0 |
| 2005-01-11 | $16.67 | $18.88 | 0 |
| 2005-01-10 | $16.67 | $18.88 | 432 |
| 2005-01-07 | $16.63 | $18.83 | 288 |
| 2005-01-06 | $16.84 | $19.07 | 1,296 |
| 2005-01-05 | $16.87 | $19.10 | 1,152 |
| 2005-01-04 | $16.88 | $19.11 | 144 |
| 2005-01-03 | $16.94 | $19.18 | 2,160 |