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
- 1982-04-01 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 | $13.48 | $15.09 | 145,500 |
| 2005-12-29 | $13.55 | $15.16 | 149,500 |
| 2005-12-28 | $13.55 | $15.17 | 133,500 |
| 2005-12-27 | $13.41 | $15.01 | 1,325,500 |
| 2005-12-23 | $13.71 | $15.35 | 307,500 |
| 2005-12-22 | $13.78 | $15.43 | 209,500 |
| 2005-12-21 | $13.52 | $15.13 | 245,500 |
| 2005-12-20 | $13.43 | $15.04 | 196,500 |
| 2005-12-19 | $13.50 | $15.11 | 179,500 |
| 2005-12-16 | $13.57 | $15.19 | 269,000 |
| 2005-12-15 | $13.40 | $15.00 | 213,000 |
| 2005-12-14 | $13.58 | $15.20 | 155,500 |
| 2005-12-13 | $13.58 | $15.20 | 179,000 |
| 2005-12-12 | $13.56 | $15.18 | 244,500 |
| 2005-12-09 | $13.63 | $15.26 | 215,500 |
| 2005-12-08 | $13.34 | $14.93 | 353,000 |
| 2005-12-07 | $13.38 | $14.98 | 207,000 |
| 2005-12-06 | $13.57 | $15.19 | 216,500 |
| 2005-12-05 | $13.68 | $15.31 | 177,500 |
| 2005-12-02 | $13.69 | $15.32 | 193,000 |
| 2005-12-01 | $13.75 | $15.39 | 248,500 |
| 2005-11-30 | $13.49 | $15.10 | 322,000 |
| 2005-11-29 | $13.90 | $15.56 | 205,500 |
| 2005-11-28 | $13.96 | $15.63 | 348,500 |
| 2005-11-25 | $13.67 | $15.30 | 130,500 |
| 2005-11-23 | $13.84 | $15.49 | 182,500 |
| 2005-11-22 | $13.68 | $15.31 | 236,000 |
| 2005-11-21 | $13.94 | $15.60 | 351,000 |
| 2005-11-18 | $13.49 | $15.10 | 362,000 |
| 2005-11-17 | $13.18 | $14.76 | 338,000 |
| 2005-11-16 | $12.66 | $14.17 | 140,000 |
| 2005-11-15 | $12.57 | $14.07 | 181,500 |
| 2005-11-14 | $12.60 | $14.10 | 297,500 |
| 2005-11-11 | $12.79 | $14.31 | 299,000 |
| 2005-11-10 | $12.77 | $14.30 | 210,500 |
| 2005-11-09 | $12.82 | $14.35 | 234,000 |
| 2005-11-08 | $12.44 | $13.92 | 175,500 |
| 2005-11-07 | $12.49 | $13.98 | 236,500 |
| 2005-11-04 | $12.54 | $14.03 | 288,000 |
| 2005-11-03 | $12.36 | $13.84 | 249,000 |
| 2005-11-02 | $12.40 | $13.88 | 265,500 |
| 2005-11-01 | $12.33 | $13.80 | 204,000 |
| 2005-10-31 | $12.33 | $13.81 | 341,500 |
| 2005-10-28 | $12.50 | $13.99 | 255,500 |
| 2005-10-27 | $12.41 | $13.89 | 223,500 |
| 2005-10-26 | $12.52 | $14.02 | 154,500 |
| 2005-10-25 | $12.45 | $13.94 | 171,000 |
| 2005-10-24 | $12.51 | $14.00 | 246,000 |
| 2005-10-21 | $12.56 | $14.06 | 226,000 |
| 2005-10-20 | $12.49 | $13.98 | 231,000 |
| 2005-10-19 | $12.66 | $14.17 | 293,000 |
| 2005-10-18 | $12.56 | $14.05 | 244,000 |
| 2005-10-17 | $12.69 | $14.21 | 234,500 |
| 2005-10-14 | $12.83 | $14.36 | 481,000 |
| 2005-10-13 | $12.58 | $14.08 | 516,500 |
| 2005-10-12 | $12.72 | $14.24 | 239,000 |
| 2005-10-11 | $12.78 | $14.31 | 246,000 |
| 2005-10-10 | $12.61 | $14.11 | 157,000 |
| 2005-10-07 | $12.68 | $14.20 | 299,000 |
| 2005-10-06 | $12.54 | $14.03 | 374,500 |
| 2005-10-05 | $13.08 | $14.64 | 427,000 |
| 2005-10-04 | $13.37 | $14.96 | 793,000 |
| 2005-10-03 | $12.75 | $14.27 | 177,000 |
| 2005-09-30 | $12.68 | $14.19 | 301,500 |
| 2005-09-29 | $12.49 | $13.98 | 109,000 |
| 2005-09-28 | $12.37 | $13.85 | 226,000 |
| 2005-09-27 | $12.40 | $13.82 | 356,500 |
| 2005-09-26 | $12.59 | $14.04 | 223,500 |
| 2005-09-23 | $12.58 | $14.03 | 255,500 |
| 2005-09-22 | $12.63 | $14.08 | 380,500 |
| 2005-09-21 | $12.63 | $14.08 | 396,500 |
| 2005-09-20 | $12.59 | $14.03 | 317,000 |
| 2005-09-19 | $12.71 | $14.17 | 348,000 |
| 2005-09-16 | $12.78 | $14.25 | 320,000 |
| 2005-09-15 | $12.88 | $14.36 | 236,500 |
| 2005-09-14 | $12.74 | $14.21 | 231,000 |
| 2005-09-13 | $12.69 | $14.15 | 276,000 |
| 2005-09-12 | $12.77 | $14.24 | 356,500 |
| 2005-09-09 | $12.82 | $14.30 | 1,212,500 |
| 2005-09-08 | $12.34 | $13.76 | 258,500 |
| 2005-09-07 | $12.34 | $13.76 | 334,000 |
| 2005-09-06 | $12.42 | $13.84 | 211,500 |
| 2005-09-02 | $12.41 | $13.84 | 167,000 |
| 2005-09-01 | $12.43 | $13.86 | 469,500 |
| 2005-08-31 | $12.31 | $13.73 | 1,327,500 |
| 2005-08-30 | $12.09 | $13.47 | 1,694,500 |
| 2005-08-29 | $12.31 | $13.73 | 1,601,000 |
| 2005-08-26 | $12.37 | $13.79 | 1,502,500 |
| 2005-08-25 | $12.37 | $13.80 | 858,000 |
| 2005-08-24 | $12.30 | $13.72 | 379,000 |
| 2005-08-23 | $12.46 | $13.89 | 321,500 |
| 2005-08-22 | $12.42 | $13.85 | 513,000 |
| 2005-08-19 | $12.40 | $13.82 | 180,500 |
| 2005-08-18 | $12.30 | $13.72 | 209,500 |
| 2005-08-17 | $12.48 | $13.91 | 188,000 |
| 2005-08-16 | $12.50 | $13.93 | 132,000 |
| 2005-08-15 | $12.74 | $14.20 | 285,500 |
| 2005-08-12 | $12.66 | $14.12 | 203,000 |
| 2005-08-11 | $12.78 | $14.25 | 526,000 |
| 2005-08-10 | $12.44 | $13.87 | 372,000 |
| 2005-08-09 | $12.28 | $13.70 | 224,000 |
| 2005-08-08 | $12.11 | $13.50 | 177,500 |
| 2005-08-05 | $11.99 | $13.37 | 299,500 |
| 2005-08-04 | $12.20 | $13.60 | 279,000 |
| 2005-08-03 | $12.29 | $13.71 | 789,000 |
| 2005-08-02 | $12.28 | $13.69 | 1,170,500 |
| 2005-08-01 | $12.20 | $13.60 | 975,000 |
| 2005-07-29 | $12.14 | $13.54 | 189,500 |
| 2005-07-28 | $12.14 | $13.53 | 280,500 |
| 2005-07-27 | $12.31 | $13.72 | 168,000 |
| 2005-07-26 | $12.23 | $13.64 | 107,500 |
| 2005-07-25 | $12.22 | $13.62 | 192,500 |
| 2005-07-22 | $12.33 | $13.74 | 103,500 |
| 2005-07-21 | $12.46 | $13.89 | 266,000 |
| 2005-07-20 | $12.31 | $13.72 | 157,000 |
| 2005-07-19 | $12.26 | $13.67 | 160,500 |
| 2005-07-18 | $12.24 | $13.64 | 173,500 |
| 2005-07-15 | $12.28 | $13.70 | 163,000 |
| 2005-07-14 | $12.21 | $13.61 | 303,500 |
| 2005-07-13 | $12.19 | $13.59 | 223,000 |
| 2005-07-12 | $12.38 | $13.80 | 165,500 |
| 2005-07-11 | $12.23 | $13.64 | 204,000 |
| 2005-07-08 | $12.22 | $13.62 | 231,500 |
| 2005-07-07 | $11.99 | $13.36 | 286,000 |
| 2005-07-06 | $12.13 | $13.52 | 198,500 |
| 2005-07-05 | $12.28 | $13.69 | 199,000 |
| 2005-07-01 | $12.18 | $13.58 | 835,000 |
| 2005-06-30 | $12.12 | $13.52 | 165,500 |
| 2005-06-29 | $12.16 | $13.56 | 257,000 |
| 2005-06-28 | $12.15 | $13.55 | 245,000 |
| 2005-06-27 | $11.98 | $13.35 | 218,000 |
| 2005-06-24 | $12.08 | $13.47 | 140,500 |
| 2005-06-23 | $12.09 | $13.48 | 202,000 |
| 2005-06-22 | $12.24 | $13.64 | 240,500 |
| 2005-06-21 | $12.18 | $13.58 | 122,500 |
| 2005-06-20 | $12.08 | $13.47 | 186,500 |
| 2005-06-17 | $12.23 | $13.64 | 174,000 |
| 2005-06-16 | $12.11 | $13.50 | 181,000 |
| 2005-06-15 | $12.09 | $13.48 | 243,500 |
| 2005-06-14 | $11.92 | $13.29 | 130,000 |
| 2005-06-13 | $11.90 | $13.27 | 146,500 |
| 2005-06-10 | $11.90 | $13.26 | 208,000 |
| 2005-06-09 | $12.00 | $13.37 | 163,000 |
| 2005-06-08 | $12.01 | $13.39 | 213,000 |
| 2005-06-07 | $12.06 | $13.44 | 161,000 |
| 2005-06-06 | $12.08 | $13.47 | 181,500 |
| 2005-06-03 | $11.95 | $13.32 | 320,500 |
| 2005-06-02 | $12.11 | $13.50 | 239,500 |
| 2005-06-01 | $12.03 | $13.41 | 301,500 |
| 2005-05-31 | $11.98 | $13.36 | 306,500 |
| 2005-05-27 | $12.00 | $13.38 | 267,500 |
| 2005-05-26 | $11.78 | $13.13 | 147,000 |
| 2005-05-25 | $11.63 | $12.96 | 297,000 |
| 2005-05-24 | $11.88 | $13.25 | 328,000 |
| 2005-05-23 | $11.97 | $13.34 | 329,500 |
| 2005-05-20 | $11.66 | $13.00 | 315,000 |
| 2005-05-19 | $11.75 | $13.10 | 270,500 |
| 2005-05-18 | $11.61 | $12.95 | 568,500 |
| 2005-05-17 | $11.70 | $13.05 | 357,500 |
| 2005-05-16 | $11.74 | $13.09 | 140,000 |
| 2005-05-13 | $11.76 | $13.11 | 146,000 |
| 2005-05-12 | $11.74 | $13.09 | 191,500 |
| 2005-05-11 | $11.96 | $13.34 | 194,500 |
| 2005-05-10 | $11.83 | $13.19 | 230,500 |
| 2005-05-09 | $11.96 | $13.34 | 194,500 |
| 2005-05-06 | $11.90 | $13.27 | 196,500 |
| 2005-05-05 | $11.95 | $13.33 | 198,000 |
| 2005-05-04 | $11.99 | $13.37 | 224,000 |
| 2005-05-03 | $11.85 | $13.21 | 328,500 |
| 2005-05-02 | $11.81 | $13.17 | 168,000 |
| 2005-04-29 | $11.74 | $13.09 | 229,000 |
| 2005-04-28 | $11.68 | $13.02 | 120,000 |
| 2005-04-27 | $11.64 | $12.98 | 160,500 |
| 2005-04-26 | $11.66 | $13.00 | 316,000 |
| 2005-04-25 | $11.86 | $13.22 | 249,000 |
| 2005-04-22 | $11.64 | $12.98 | 308,000 |
| 2005-04-21 | $11.77 | $13.13 | 546,000 |
| 2005-04-20 | $11.78 | $13.14 | 188,000 |
| 2005-04-19 | $11.94 | $13.31 | 268,000 |
| 2005-04-18 | $11.83 | $13.19 | 371,500 |
| 2005-04-15 | $11.94 | $13.31 | 402,000 |
| 2005-04-14 | $12.12 | $13.51 | 301,000 |
| 2005-04-13 | $12.25 | $13.66 | 103,000 |
| 2005-04-12 | $12.40 | $13.82 | 459,000 |
| 2005-04-11 | $12.49 | $13.92 | 238,000 |
| 2005-04-08 | $12.54 | $13.98 | 275,000 |
| 2005-04-07 | $12.60 | $14.05 | 246,500 |
| 2005-04-06 | $12.54 | $13.98 | 223,500 |
| 2005-04-05 | $12.51 | $13.95 | 342,500 |
| 2005-04-04 | $12.38 | $13.80 | 265,000 |
| 2005-04-01 | $12.26 | $13.67 | 366,500 |
| 2005-03-31 | $12.43 | $13.85 | 250,000 |
| 2005-03-30 | $12.44 | $13.87 | 455,000 |
| 2005-03-29 | $12.25 | $13.66 | 606,000 |
| 2005-03-28 | $12.78 | $14.19 | 377,500 |
| 2005-03-24 | $12.62 | $14.01 | 248,500 |
| 2005-03-23 | $12.70 | $14.10 | 229,500 |
| 2005-03-22 | $12.72 | $14.12 | 406,500 |
| 2005-03-21 | $12.85 | $14.27 | 214,500 |
| 2005-03-18 | $12.92 | $14.34 | 272,500 |
| 2005-03-17 | $12.91 | $14.33 | 213,500 |
| 2005-03-16 | $12.92 | $14.34 | 309,500 |
| 2005-03-15 | $12.95 | $14.38 | 357,500 |
| 2005-03-14 | $12.84 | $14.26 | 648,500 |
| 2005-03-11 | $12.90 | $14.33 | 230,500 |
| 2005-03-10 | $13.00 | $14.43 | 254,500 |
| 2005-03-09 | $13.01 | $14.44 | 287,500 |
| 2005-03-08 | $12.94 | $14.37 | 269,000 |
| 2005-03-07 | $12.96 | $14.39 | 356,000 |
| 2005-03-04 | $12.93 | $14.35 | 253,000 |
| 2005-03-03 | $12.91 | $14.33 | 278,500 |
| 2005-03-02 | $13.06 | $14.50 | 530,000 |
| 2005-03-01 | $12.88 | $14.30 | 294,500 |
| 2005-02-28 | $12.65 | $14.05 | 392,500 |
| 2005-02-25 | $12.67 | $14.07 | 390,000 |
| 2005-02-24 | $12.54 | $13.92 | 434,500 |
| 2005-02-23 | $12.68 | $14.08 | 471,500 |
| 2005-02-22 | $12.54 | $13.92 | 768,000 |
| 2005-02-18 | $12.63 | $14.02 | 269,500 |
| 2005-02-17 | $12.66 | $14.06 | 242,000 |
| 2005-02-16 | $12.87 | $14.28 | 423,000 |
| 2005-02-15 | $12.83 | $14.25 | 492,500 |
| 2005-02-14 | $12.73 | $14.13 | 331,500 |
| 2005-02-11 | $12.64 | $14.03 | 502,500 |
| 2005-02-10 | $12.43 | $13.80 | 355,500 |
| 2005-02-09 | $12.55 | $13.93 | 447,000 |
| 2005-02-08 | $12.73 | $14.13 | 270,500 |
| 2005-02-07 | $12.74 | $14.14 | 297,500 |
| 2005-02-04 | $12.87 | $14.29 | 519,000 |
| 2005-02-03 | $12.81 | $14.23 | 408,500 |
| 2005-02-02 | $13.10 | $14.54 | 712,000 |
| 2005-02-01 | $13.42 | $14.90 | 326,000 |
| 2005-01-31 | $13.37 | $14.84 | 295,500 |
| 2005-01-28 | $13.33 | $14.80 | 369,500 |
| 2005-01-27 | $13.39 | $14.87 | 307,500 |
| 2005-01-26 | $13.51 | $15.00 | 303,500 |
| 2005-01-25 | $13.44 | $14.92 | 184,000 |
| 2005-01-24 | $13.39 | $14.87 | 269,500 |
| 2005-01-21 | $13.39 | $14.87 | 231,000 |
| 2005-01-20 | $13.36 | $14.83 | 317,500 |
| 2005-01-19 | $13.57 | $15.06 | 334,500 |
| 2005-01-18 | $13.75 | $15.27 | 275,500 |
| 2005-01-14 | $13.88 | $15.41 | 335,500 |
| 2005-01-13 | $13.60 | $15.10 | 267,500 |
| 2005-01-12 | $13.81 | $15.33 | 276,000 |
| 2005-01-11 | $13.65 | $15.16 | 423,500 |
| 2005-01-10 | $13.42 | $14.90 | 250,500 |
| 2005-01-07 | $13.40 | $14.88 | 276,000 |
| 2005-01-06 | $13.50 | $14.99 | 433,000 |
| 2005-01-05 | $13.66 | $15.16 | 397,000 |
| 2005-01-04 | $13.50 | $14.99 | 453,000 |
| 2005-01-03 | $13.71 | $15.22 | 332,500 |