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
- 1986-05-27 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 | $12.76 | $19.30 | 0 |
| 2005-12-29 | $12.76 | $19.30 | 0 |
| 2005-12-28 | $12.76 | $19.30 | 0 |
| 2005-12-27 | $12.76 | $19.30 | 800 |
| 2005-12-23 | $13.00 | $19.66 | 1,000 |
| 2005-12-22 | $12.87 | $19.47 | 0 |
| 2005-12-21 | $12.87 | $19.47 | 0 |
| 2005-12-20 | $12.87 | $19.47 | 0 |
| 2005-12-19 | $12.87 | $19.47 | 300 |
| 2005-12-16 | $13.19 | $19.95 | 0 |
| 2005-12-15 | $13.19 | $19.95 | 400 |
| 2005-12-14 | $13.77 | $20.83 | 100 |
| 2005-12-13 | $13.59 | $20.55 | 0 |
| 2005-12-12 | $13.59 | $20.55 | 0 |
| 2005-12-09 | $13.59 | $20.55 | 0 |
| 2005-12-08 | $13.59 | $20.55 | 0 |
| 2005-12-07 | $13.59 | $20.55 | 0 |
| 2005-12-06 | $13.59 | $20.55 | 400 |
| 2005-12-05 | $13.00 | $19.66 | 0 |
| 2005-12-02 | $13.00 | $19.66 | 0 |
| 2005-12-01 | $13.00 | $19.66 | 0 |
| 2005-11-30 | $13.00 | $19.66 | 0 |
| 2005-11-29 | $13.00 | $19.66 | 100 |
| 2005-11-28 | $13.10 | $19.81 | 0 |
| 2005-11-25 | $13.10 | $19.81 | 800 |
| 2005-11-23 | $12.93 | $19.56 | 0 |
| 2005-11-22 | $12.93 | $19.46 | 0 |
| 2005-11-21 | $12.93 | $19.46 | 800 |
| 2005-11-18 | $12.74 | $19.18 | 0 |
| 2005-11-17 | $12.74 | $19.18 | 0 |
| 2005-11-16 | $12.74 | $19.18 | 0 |
| 2005-11-15 | $12.74 | $19.18 | 900 |
| 2005-11-14 | $12.72 | $19.15 | 0 |
| 2005-11-11 | $12.72 | $19.15 | 700 |
| 2005-11-10 | $11.92 | $17.94 | 0 |
| 2005-11-09 | $11.92 | $17.94 | 0 |
| 2005-11-08 | $11.92 | $17.94 | 0 |
| 2005-11-07 | $11.92 | $17.94 | 0 |
| 2005-11-04 | $11.92 | $17.94 | 0 |
| 2005-11-03 | $11.92 | $17.94 | 0 |
| 2005-11-02 | $11.92 | $17.94 | 300 |
| 2005-11-01 | $11.95 | $17.99 | 0 |
| 2005-10-31 | $11.95 | $17.99 | 0 |
| 2005-10-28 | $11.95 | $17.99 | 0 |
| 2005-10-27 | $11.95 | $17.99 | 0 |
| 2005-10-26 | $11.95 | $17.99 | 0 |
| 2005-10-25 | $11.95 | $17.99 | 0 |
| 2005-10-24 | $11.95 | $17.99 | 0 |
| 2005-10-21 | $11.95 | $17.99 | 0 |
| 2005-10-20 | $11.95 | $17.99 | 0 |
| 2005-10-19 | $11.95 | $17.99 | 0 |
| 2005-10-18 | $11.95 | $17.99 | 0 |
| 2005-10-17 | $11.95 | $17.99 | 0 |
| 2005-10-14 | $11.95 | $17.99 | 0 |
| 2005-10-13 | $11.95 | $17.99 | 0 |
| 2005-10-12 | $11.95 | $17.99 | 0 |
| 2005-10-11 | $11.95 | $17.99 | 0 |
| 2005-10-10 | $11.95 | $17.99 | 0 |
| 2005-10-07 | $11.95 | $17.99 | 0 |
| 2005-10-06 | $11.95 | $17.99 | 1,600 |
| 2005-10-05 | $12.30 | $18.51 | 1,300 |
| 2005-10-04 | $12.14 | $18.27 | 0 |
| 2005-10-03 | $12.14 | $18.27 | 0 |
| 2005-09-30 | $12.14 | $18.27 | 0 |
| 2005-09-29 | $12.14 | $18.27 | 0 |
| 2005-09-28 | $12.14 | $18.27 | 0 |
| 2005-09-27 | $12.14 | $18.27 | 0 |
| 2005-09-26 | $12.14 | $18.27 | 0 |
| 2005-09-23 | $12.14 | $18.27 | 0 |
| 2005-09-22 | $12.14 | $18.27 | 0 |
| 2005-09-21 | $12.14 | $18.27 | 500 |
| 2005-09-20 | $12.45 | $18.74 | 0 |
| 2005-09-19 | $12.45 | $18.74 | 0 |
| 2005-09-16 | $12.45 | $18.74 | 0 |
| 2005-09-15 | $12.45 | $18.74 | 0 |
| 2005-09-14 | $12.45 | $18.74 | 200 |
| 2005-09-13 | $12.25 | $18.44 | 0 |
| 2005-09-12 | $12.25 | $18.44 | 0 |
| 2005-09-09 | $12.25 | $18.44 | 300 |
| 2005-09-08 | $12.38 | $18.63 | 0 |
| 2005-09-07 | $12.38 | $18.63 | 0 |
| 2005-09-06 | $12.38 | $18.63 | 0 |
| 2005-09-02 | $12.38 | $18.63 | 0 |
| 2005-09-01 | $12.38 | $18.63 | 0 |
| 2005-08-31 | $12.38 | $18.63 | 0 |
| 2005-08-30 | $12.38 | $18.63 | 0 |
| 2005-08-29 | $12.38 | $18.63 | 0 |
| 2005-08-26 | $12.38 | $18.63 | 400 |
| 2005-08-25 | $12.48 | $18.78 | 0 |
| 2005-08-24 | $12.48 | $18.70 | 1,000 |
| 2005-08-23 | $12.65 | $18.95 | 0 |
| 2005-08-22 | $12.65 | $18.95 | 0 |
| 2005-08-19 | $12.65 | $18.95 | 0 |
| 2005-08-18 | $12.65 | $18.95 | 0 |
| 2005-08-17 | $12.65 | $18.95 | 0 |
| 2005-08-16 | $12.65 | $18.95 | 0 |
| 2005-08-15 | $12.65 | $18.95 | 0 |
| 2005-08-12 | $12.65 | $18.95 | 200 |
| 2005-08-11 | $12.58 | $18.85 | 0 |
| 2005-08-10 | $12.58 | $18.85 | 0 |
| 2005-08-09 | $12.58 | $18.85 | 200 |
| 2005-08-08 | $12.77 | $19.13 | 0 |
| 2005-08-05 | $12.77 | $19.13 | 0 |
| 2005-08-04 | $12.77 | $19.13 | 300 |
| 2005-08-03 | $13.20 | $19.78 | 900 |
| 2005-08-02 | $12.85 | $19.25 | 600 |
| 2005-08-01 | $13.25 | $19.85 | 0 |
| 2005-07-29 | $13.25 | $19.85 | 0 |
| 2005-07-28 | $13.25 | $19.85 | 0 |
| 2005-07-27 | $13.25 | $19.85 | 0 |
| 2005-07-26 | $13.25 | $19.85 | 0 |
| 2005-07-25 | $13.25 | $19.85 | 0 |
| 2005-07-22 | $13.25 | $19.85 | 800 |
| 2005-07-21 | $13.71 | $20.54 | 0 |
| 2005-07-20 | $13.71 | $20.54 | 1,500 |
| 2005-07-19 | $13.55 | $20.30 | 400 |
| 2005-07-18 | $13.32 | $19.95 | 0 |
| 2005-07-15 | $13.32 | $19.95 | 0 |
| 2005-07-14 | $13.32 | $19.95 | 0 |
| 2005-07-13 | $13.32 | $19.95 | 3,900 |
| 2005-07-12 | $13.49 | $20.21 | 100 |
| 2005-07-11 | $13.29 | $19.91 | 800 |
| 2005-07-08 | $13.00 | $19.48 | 1,100 |
| 2005-07-07 | $13.00 | $19.48 | 1,000 |
| 2005-07-06 | $14.79 | $22.16 | 0 |
| 2005-07-05 | $14.79 | $22.16 | 0 |
| 2005-07-01 | $14.79 | $22.16 | 0 |
| 2005-06-30 | $14.79 | $22.16 | 100 |
| 2005-06-29 | $14.80 | $22.17 | 0 |
| 2005-06-28 | $14.80 | $22.17 | 0 |
| 2005-06-27 | $14.80 | $22.17 | 2,800 |
| 2005-06-24 | $14.79 | $22.16 | 700 |
| 2005-06-23 | $14.60 | $21.87 | 0 |
| 2005-06-22 | $14.60 | $21.87 | 0 |
| 2005-06-21 | $14.60 | $21.87 | 0 |
| 2005-06-20 | $14.60 | $21.87 | 0 |
| 2005-06-17 | $14.60 | $21.87 | 0 |
| 2005-06-16 | $14.60 | $21.87 | 0 |
| 2005-06-15 | $14.60 | $21.87 | 100 |
| 2005-06-14 | $14.74 | $22.08 | 500 |
| 2005-06-13 | $14.25 | $21.35 | 0 |
| 2005-06-10 | $14.25 | $21.35 | 200 |
| 2005-06-09 | $13.87 | $20.78 | 100 |
| 2005-06-08 | $13.75 | $20.60 | 800 |
| 2005-06-07 | $14.40 | $21.57 | 200 |
| 2005-06-06 | $14.16 | $21.21 | 400 |
| 2005-06-03 | $14.01 | $20.99 | 0 |
| 2005-06-02 | $14.01 | $20.99 | 100 |
| 2005-06-01 | $13.96 | $20.91 | 100 |
| 2005-05-31 | $14.15 | $21.20 | 100 |
| 2005-05-27 | $14.23 | $21.32 | 200 |
| 2005-05-26 | $14.25 | $21.35 | 0 |
| 2005-05-25 | $14.25 | $21.26 | 0 |
| 2005-05-24 | $14.25 | $21.26 | 0 |
| 2005-05-23 | $14.25 | $21.26 | 100 |
| 2005-05-20 | $14.53 | $21.68 | 1,100 |
| 2005-05-19 | $13.91 | $20.75 | 0 |
| 2005-05-18 | $13.91 | $20.75 | 0 |
| 2005-05-17 | $13.91 | $20.75 | 300 |
| 2005-05-16 | $14.02 | $20.92 | 0 |
| 2005-05-13 | $14.02 | $20.92 | 0 |
| 2005-05-12 | $14.02 | $20.92 | 700 |
| 2005-05-11 | $13.37 | $19.95 | 600 |
| 2005-05-10 | $14.00 | $20.89 | 500 |
| 2005-05-09 | $14.30 | $21.34 | 1,700 |
| 2005-05-06 | $13.80 | $20.59 | 0 |
| 2005-05-05 | $13.80 | $20.59 | 200 |
| 2005-05-04 | $13.65 | $20.37 | 0 |
| 2005-05-03 | $13.65 | $20.37 | 200 |
| 2005-05-02 | $14.60 | $21.78 | 0 |
| 2005-04-29 | $14.60 | $21.78 | 0 |
| 2005-04-28 | $14.60 | $21.78 | 200 |
| 2005-04-27 | $14.90 | $22.23 | 0 |
| 2005-04-26 | $14.90 | $22.23 | 2,200 |
| 2005-04-25 | $15.15 | $22.60 | 0 |
| 2005-04-22 | $15.15 | $22.60 | 2,000 |
| 2005-04-21 | $15.02 | $22.41 | 800 |
| 2005-04-20 | $14.77 | $22.04 | 1,400 |
| 2005-04-19 | $14.70 | $21.93 | 500 |
| 2005-04-18 | $15.02 | $22.41 | 1,700 |
| 2005-04-15 | $15.04 | $22.44 | 2,900 |
| 2005-04-14 | $15.03 | $22.43 | 4,900 |
| 2005-04-13 | $15.44 | $23.04 | 5,200 |
| 2005-04-12 | $15.91 | $23.74 | 4,400 |
| 2005-04-11 | $16.80 | $25.07 | 0 |
| 2005-04-08 | $16.80 | $25.07 | 0 |
| 2005-04-07 | $16.80 | $25.07 | 5,100 |
| 2005-04-06 | $15.79 | $23.56 | 0 |
| 2005-04-05 | $15.79 | $23.56 | 2,800 |
| 2005-04-04 | $14.89 | $22.22 | 0 |
| 2005-04-01 | $14.89 | $22.22 | 3,300 |
| 2005-03-31 | $15.38 | $22.95 | 2,300 |
| 2005-03-30 | $15.38 | $22.95 | 0 |
| 2005-03-29 | $15.38 | $22.95 | 3,100 |
| 2005-03-28 | $15.71 | $23.44 | 0 |
| 2005-03-24 | $15.71 | $23.44 | 0 |
| 2005-03-23 | $15.71 | $23.44 | 1,300 |
| 2005-03-22 | $16.25 | $24.25 | 0 |
| 2005-03-21 | $16.25 | $24.25 | 0 |
| 2005-03-18 | $16.25 | $24.25 | 0 |
| 2005-03-17 | $16.25 | $24.25 | 600 |
| 2005-03-16 | $16.00 | $23.87 | 600 |
| 2005-03-15 | $16.27 | $24.28 | 0 |
| 2005-03-14 | $16.27 | $24.28 | 2,400 |
| 2005-03-11 | $16.38 | $24.44 | 5,200 |
| 2005-03-10 | $16.28 | $24.29 | 5,800 |
| 2005-03-09 | $15.51 | $23.14 | 7,900 |
| 2005-03-08 | $16.08 | $23.91 | 2,700 |
| 2005-03-07 | $16.44 | $24.44 | 2,100 |
| 2005-03-04 | $16.70 | $24.83 | 3,300 |
| 2005-03-03 | $16.70 | $24.83 | 2,000 |
| 2005-03-02 | $16.37 | $24.34 | 600 |
| 2005-03-01 | $16.27 | $24.19 | 0 |
| 2005-02-28 | $16.27 | $24.19 | 200 |
| 2005-02-25 | $16.02 | $23.82 | 13,100 |
| 2005-02-24 | $16.06 | $23.88 | 0 |
| 2005-02-23 | $16.06 | $23.88 | 8,200 |
| 2005-02-22 | $16.32 | $24.26 | 10,500 |
| 2005-02-18 | $17.11 | $25.44 | 0 |
| 2005-02-17 | $17.11 | $25.44 | 0 |
| 2005-02-16 | $17.11 | $25.44 | 300 |
| 2005-02-15 | $16.88 | $25.09 | 600 |
| 2005-02-14 | $16.69 | $24.81 | 3,200 |
| 2005-02-11 | $17.09 | $25.41 | 3,300 |
| 2005-02-10 | $16.80 | $24.98 | 3,900 |
| 2005-02-09 | $16.98 | $25.24 | 12,200 |
| 2005-02-08 | $17.48 | $25.99 | 1,600 |
| 2005-02-07 | $17.50 | $26.02 | 0 |
| 2005-02-04 | $17.50 | $26.02 | 0 |
| 2005-02-03 | $17.50 | $26.02 | 0 |
| 2005-02-02 | $17.50 | $26.02 | 0 |
| 2005-02-01 | $17.50 | $26.02 | 0 |
| 2005-01-31 | $17.50 | $26.02 | 300 |
| 2005-01-28 | $17.05 | $25.35 | 0 |
| 2005-01-27 | $17.05 | $25.35 | 0 |
| 2005-01-26 | $17.05 | $25.35 | 0 |
| 2005-01-25 | $17.05 | $25.35 | 0 |
| 2005-01-24 | $17.05 | $25.35 | 0 |
| 2005-01-21 | $17.05 | $25.35 | 1,900 |
| 2005-01-20 | $17.54 | $26.08 | 0 |
| 2005-01-19 | $17.54 | $26.08 | 0 |
| 2005-01-18 | $17.54 | $26.08 | 0 |
| 2005-01-14 | $17.54 | $26.08 | 200 |
| 2005-01-13 | $17.24 | $25.63 | 500 |
| 2005-01-12 | $17.62 | $26.19 | 0 |
| 2005-01-11 | $17.62 | $26.19 | 0 |
| 2005-01-10 | $17.62 | $26.19 | 0 |
| 2005-01-07 | $17.62 | $26.19 | 300 |
| 2005-01-06 | $17.60 | $26.16 | 400 |
| 2005-01-05 | $16.90 | $25.12 | 700 |
| 2005-01-04 | $17.85 | $26.54 | 0 |
| 2005-01-03 | $17.85 | $26.54 | 200 |