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
- 2000-10-05 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 | $13.79 | $13.79 | 1,900 |
| 2005-12-29 | $13.79 | $13.79 | 1,000 |
| 2005-12-28 | $13.63 | $13.63 | 3,100 |
| 2005-12-27 | $13.60 | $13.60 | 7,200 |
| 2005-12-23 | $13.55 | $13.55 | 17,400 |
| 2005-12-22 | $13.72 | $13.72 | 7,400 |
| 2005-12-21 | $13.85 | $13.85 | 4,700 |
| 2005-12-20 | $13.74 | $13.74 | 3,000 |
| 2005-12-19 | $13.75 | $13.75 | 3,200 |
| 2005-12-16 | $13.78 | $13.78 | 1,300 |
| 2005-12-15 | $13.83 | $13.83 | 1,300 |
| 2005-12-14 | $13.81 | $13.81 | 11,000 |
| 2005-12-13 | $13.84 | $13.84 | 2,700 |
| 2005-12-12 | $14.05 | $14.05 | 9,900 |
| 2005-12-09 | $14.09 | $14.09 | 5,000 |
| 2005-12-08 | $13.94 | $13.94 | 3,400 |
| 2005-12-07 | $13.80 | $13.80 | 7,100 |
| 2005-12-06 | $13.80 | $13.80 | 17,900 |
| 2005-12-05 | $13.70 | $13.70 | 42,700 |
| 2005-12-02 | $14.00 | $14.00 | 5,300 |
| 2005-12-01 | $14.00 | $14.00 | 13,100 |
| 2005-11-30 | $14.00 | $14.00 | 5,500 |
| 2005-11-29 | $13.90 | $13.90 | 12,400 |
| 2005-11-28 | $13.55 | $13.55 | 900 |
| 2005-11-25 | $13.64 | $13.64 | 3,600 |
| 2005-11-23 | $13.50 | $13.50 | 6,200 |
| 2005-11-22 | $13.50 | $13.50 | 10,000 |
| 2005-11-21 | $13.51 | $13.51 | 7,600 |
| 2005-11-18 | $13.60 | $13.60 | 21,900 |
| 2005-11-17 | $13.33 | $13.33 | 9,800 |
| 2005-11-16 | $13.37 | $13.37 | 8,500 |
| 2005-11-15 | $13.42 | $13.42 | 20,000 |
| 2005-11-14 | $13.40 | $13.40 | 20,200 |
| 2005-11-11 | $13.45 | $13.45 | 1,800 |
| 2005-11-10 | $13.44 | $13.44 | 3,300 |
| 2005-11-09 | $13.45 | $13.45 | 30,800 |
| 2005-11-08 | $12.10 | $12.10 | 67,900 |
| 2005-11-07 | $13.86 | $13.86 | 10,100 |
| 2005-11-04 | $13.66 | $13.66 | 3,100 |
| 2005-11-03 | $13.58 | $13.58 | 7,000 |
| 2005-11-02 | $13.55 | $13.55 | 3,700 |
| 2005-11-01 | $13.45 | $13.45 | 69,200 |
| 2005-10-31 | $13.53 | $13.53 | 9,200 |
| 2005-10-28 | $13.42 | $13.42 | 200 |
| 2005-10-27 | $13.49 | $13.49 | 2,200 |
| 2005-10-26 | $13.50 | $13.50 | 4,600 |
| 2005-10-25 | $13.50 | $13.50 | 2,700 |
| 2005-10-24 | $13.50 | $13.50 | 2,500 |
| 2005-10-21 | $13.65 | $13.65 | 3,900 |
| 2005-10-20 | $13.42 | $13.42 | 5,000 |
| 2005-10-19 | $13.28 | $13.28 | 9,800 |
| 2005-10-18 | $13.45 | $13.45 | 1,200 |
| 2005-10-17 | $13.45 | $13.45 | 800 |
| 2005-10-14 | $13.40 | $13.40 | 5,300 |
| 2005-10-13 | $13.65 | $13.65 | 9,700 |
| 2005-10-12 | $13.51 | $13.51 | 3,300 |
| 2005-10-11 | $13.48 | $13.48 | 7,400 |
| 2005-10-10 | $13.45 | $13.45 | 8,100 |
| 2005-10-07 | $13.40 | $13.40 | 10,700 |
| 2005-10-06 | $13.33 | $13.33 | 13,900 |
| 2005-10-05 | $13.90 | $13.90 | 3,300 |
| 2005-10-04 | $13.85 | $13.85 | 9,700 |
| 2005-10-03 | $13.80 | $13.80 | 9,900 |
| 2005-09-30 | $14.00 | $14.00 | 2,900 |
| 2005-09-29 | $14.00 | $14.00 | 5,200 |
| 2005-09-28 | $13.85 | $13.85 | 7,300 |
| 2005-09-27 | $13.85 | $13.85 | 4,300 |
| 2005-09-26 | $13.73 | $13.73 | 3,600 |
| 2005-09-23 | $13.57 | $13.57 | 9,400 |
| 2005-09-22 | $13.65 | $13.65 | 11,400 |
| 2005-09-21 | $13.64 | $13.64 | 18,100 |
| 2005-09-20 | $13.62 | $13.62 | 2,100 |
| 2005-09-19 | $13.61 | $13.61 | 18,100 |
| 2005-09-16 | $13.31 | $13.31 | 2,100 |
| 2005-09-15 | $13.20 | $13.20 | 4,800 |
| 2005-09-14 | $13.05 | $13.05 | 7,400 |
| 2005-09-13 | $13.40 | $13.40 | 6,000 |
| 2005-09-12 | $13.40 | $13.40 | 23,100 |
| 2005-09-09 | $13.40 | $13.40 | 9,000 |
| 2005-09-08 | $13.40 | $13.40 | 9,900 |
| 2005-09-07 | $13.41 | $13.41 | 5,700 |
| 2005-09-06 | $13.54 | $13.54 | 13,900 |
| 2005-09-02 | $14.05 | $14.05 | 6,800 |
| 2005-09-01 | $13.72 | $13.72 | 7,500 |
| 2005-08-31 | $14.00 | $14.00 | 16,900 |
| 2005-08-30 | $13.23 | $13.23 | 26,000 |
| 2005-08-29 | $12.65 | $12.65 | 22,600 |
| 2005-08-26 | $12.55 | $12.55 | 21,700 |
| 2005-08-25 | $12.50 | $12.50 | 5,000 |
| 2005-08-24 | $12.50 | $12.50 | 14,300 |
| 2005-08-23 | $12.46 | $12.46 | 5,600 |
| 2005-08-22 | $12.55 | $12.55 | 500 |
| 2005-08-19 | $12.54 | $12.54 | 3,700 |
| 2005-08-18 | $12.45 | $12.45 | 12,100 |
| 2005-08-17 | $12.29 | $12.29 | 1,700 |
| 2005-08-16 | $12.30 | $12.30 | 1,600 |
| 2005-08-15 | $12.38 | $12.38 | 3,200 |
| 2005-08-12 | $12.50 | $12.50 | 4,900 |
| 2005-08-11 | $12.40 | $12.40 | 10,900 |
| 2005-08-10 | $12.60 | $12.60 | 7,500 |
| 2005-08-09 | $12.34 | $12.34 | 1,700 |
| 2005-08-08 | $12.37 | $12.37 | 5,500 |
| 2005-08-05 | $12.80 | $12.80 | 3,900 |
| 2005-08-04 | $12.85 | $12.85 | 3,100 |
| 2005-08-03 | $12.81 | $12.81 | 3,000 |
| 2005-08-02 | $12.90 | $12.90 | 2,500 |
| 2005-08-01 | $12.95 | $12.95 | 4,800 |
| 2005-07-29 | $12.75 | $12.75 | 22,600 |
| 2005-07-28 | $12.75 | $12.75 | 4,300 |
| 2005-07-27 | $12.75 | $12.75 | 6,100 |
| 2005-07-26 | $12.91 | $12.91 | 5,800 |
| 2005-07-25 | $13.00 | $13.00 | 500 |
| 2005-07-22 | $12.90 | $12.90 | 6,600 |
| 2005-07-21 | $12.70 | $12.70 | 9,400 |
| 2005-07-20 | $12.84 | $12.84 | 900 |
| 2005-07-19 | $12.90 | $12.90 | 10,300 |
| 2005-07-18 | $13.23 | $13.23 | 12,300 |
| 2005-07-15 | $13.29 | $13.29 | 100 |
| 2005-07-14 | $13.40 | $13.40 | 1,500 |
| 2005-07-13 | $13.30 | $13.30 | 3,400 |
| 2005-07-12 | $13.50 | $13.50 | 2,000 |
| 2005-07-11 | $13.43 | $13.43 | 5,000 |
| 2005-07-08 | $13.68 | $13.68 | 300 |
| 2005-07-07 | $13.51 | $13.51 | 3,500 |
| 2005-07-06 | $13.82 | $13.82 | 3,000 |
| 2005-07-05 | $13.85 | $13.85 | 2,400 |
| 2005-07-01 | $13.95 | $13.95 | 2,100 |
| 2005-06-30 | $14.30 | $14.30 | 1,200 |
| 2005-06-29 | $14.24 | $14.24 | 4,200 |
| 2005-06-28 | $13.94 | $13.94 | 3,800 |
| 2005-06-27 | $13.80 | $13.80 | 1,600 |
| 2005-06-24 | $13.57 | $13.57 | 2,200 |
| 2005-06-23 | $13.50 | $13.50 | 2,700 |
| 2005-06-22 | $13.64 | $13.64 | 6,300 |
| 2005-06-21 | $13.63 | $13.63 | 2,200 |
| 2005-06-20 | $13.60 | $13.60 | 8,000 |
| 2005-06-17 | $13.55 | $13.55 | 3,200 |
| 2005-06-16 | $13.64 | $13.64 | 3,900 |
| 2005-06-15 | $13.70 | $13.70 | 700 |
| 2005-06-14 | $13.69 | $13.69 | 1,100 |
| 2005-06-13 | $13.70 | $13.70 | 6,800 |
| 2005-06-10 | $13.71 | $13.71 | 5,200 |
| 2005-06-09 | $13.71 | $13.71 | 4,600 |
| 2005-06-08 | $13.75 | $13.75 | 14,200 |
| 2005-06-07 | $13.72 | $13.72 | 9,900 |
| 2005-06-06 | $13.64 | $13.64 | 5,600 |
| 2005-06-03 | $13.72 | $13.72 | 2,600 |
| 2005-06-02 | $13.69 | $13.69 | 5,600 |
| 2005-06-01 | $13.90 | $13.90 | 5,000 |
| 2005-05-31 | $13.90 | $13.90 | 1,600 |
| 2005-05-27 | $14.02 | $14.02 | 2,300 |
| 2005-05-26 | $14.01 | $14.01 | 3,100 |
| 2005-05-25 | $13.99 | $13.99 | 8,400 |
| 2005-05-24 | $14.02 | $14.02 | 3,400 |
| 2005-05-23 | $14.04 | $14.03 | 15,200 |
| 2005-05-20 | $14.04 | $14.04 | 1,500 |
| 2005-05-19 | $14.23 | $14.23 | 8,000 |
| 2005-05-18 | $14.03 | $14.03 | 8,300 |
| 2005-05-17 | $14.01 | $14.01 | 14,700 |
| 2005-05-16 | $14.25 | $14.25 | 1,900 |
| 2005-05-13 | $14.45 | $14.45 | 5,300 |
| 2005-05-12 | $14.50 | $14.50 | 1,500 |
| 2005-05-11 | $14.49 | $14.49 | 2,000 |
| 2005-05-10 | $14.41 | $14.41 | 2,100 |
| 2005-05-09 | $14.50 | $14.50 | 1,300 |
| 2005-05-06 | $14.59 | $14.59 | 1,400 |
| 2005-05-05 | $14.51 | $14.51 | 6,600 |
| 2005-05-04 | $14.48 | $14.48 | 9,100 |
| 2005-05-03 | $14.50 | $14.50 | 5,700 |
| 2005-05-02 | $14.50 | $14.50 | 1,200 |
| 2005-04-29 | $14.59 | $14.59 | 6,200 |
| 2005-04-28 | $14.52 | $14.52 | 5,700 |
| 2005-04-27 | $14.53 | $14.53 | 7,200 |
| 2005-04-26 | $14.51 | $14.51 | 7,000 |
| 2005-04-25 | $14.43 | $14.43 | 8,300 |
| 2005-04-22 | $14.58 | $14.58 | 3,700 |
| 2005-04-21 | $14.65 | $14.65 | 10,200 |
| 2005-04-20 | $14.75 | $14.75 | 3,900 |
| 2005-04-19 | $14.75 | $14.75 | 1,400 |
| 2005-04-18 | $14.68 | $14.68 | 4,200 |
| 2005-04-15 | $14.75 | $14.75 | 15,000 |
| 2005-04-14 | $15.00 | $15.00 | 20,800 |
| 2005-04-13 | $15.21 | $15.21 | 1,600 |
| 2005-04-12 | $15.30 | $15.30 | 12,500 |
| 2005-04-11 | $15.30 | $15.30 | 200 |
| 2005-04-08 | $15.38 | $15.38 | 4,500 |
| 2005-04-07 | $15.40 | $15.40 | 4,500 |
| 2005-04-06 | $15.40 | $15.40 | 3,700 |
| 2005-04-05 | $15.45 | $15.45 | 2,900 |
| 2005-04-04 | $15.35 | $15.35 | 6,500 |
| 2005-04-01 | $15.40 | $15.40 | 5,000 |
| 2005-03-31 | $15.50 | $15.50 | 5,200 |
| 2005-03-30 | $15.47 | $15.47 | 9,900 |
| 2005-03-29 | $15.45 | $15.45 | 4,900 |
| 2005-03-28 | $15.53 | $15.53 | 18,500 |
| 2005-03-24 | $15.39 | $15.39 | 2,300 |
| 2005-03-23 | $15.23 | $15.23 | 500 |
| 2005-03-22 | $15.25 | $15.25 | 4,900 |
| 2005-03-21 | $15.50 | $15.50 | 2,600 |
| 2005-03-18 | $15.40 | $15.40 | 2,200 |
| 2005-03-17 | $15.48 | $15.48 | 9,700 |
| 2005-03-16 | $15.50 | $15.50 | 2,400 |
| 2005-03-15 | $15.51 | $15.51 | 4,900 |
| 2005-03-14 | $15.51 | $15.51 | 900 |
| 2005-03-11 | $15.51 | $15.51 | 9,200 |
| 2005-03-10 | $15.58 | $15.58 | 7,800 |
| 2005-03-09 | $15.75 | $15.75 | 3,700 |
| 2005-03-08 | $15.34 | $15.34 | 5,200 |
| 2005-03-07 | $15.43 | $15.43 | 6,600 |
| 2005-03-04 | $15.48 | $15.48 | 1,000 |
| 2005-03-03 | $15.40 | $15.40 | 3,800 |
| 2005-03-02 | $15.41 | $15.41 | 3,800 |
| 2005-03-01 | $15.52 | $15.52 | 7,600 |
| 2005-02-28 | $15.50 | $15.50 | 3,400 |
| 2005-02-25 | $15.46 | $15.46 | 4,800 |
| 2005-02-24 | $15.54 | $15.54 | 8,000 |
| 2005-02-23 | $15.44 | $15.44 | 7,700 |
| 2005-02-22 | $15.35 | $15.35 | 9,200 |
| 2005-02-18 | $15.10 | $15.10 | 101,100 |
| 2005-02-17 | $15.28 | $15.28 | 2,600 |
| 2005-02-16 | $15.10 | $15.10 | 1,800 |
| 2005-02-15 | $15.00 | $15.00 | 7,100 |
| 2005-02-14 | $15.09 | $15.09 | 3,200 |
| 2005-02-11 | $15.06 | $15.06 | 4,600 |
| 2005-02-10 | $15.03 | $15.03 | 200 |
| 2005-02-09 | $14.93 | $14.93 | 2,000 |
| 2005-02-08 | $14.92 | $14.92 | 900 |
| 2005-02-07 | $14.95 | $14.95 | 1,300 |
| 2005-02-04 | $15.03 | $15.03 | 5,100 |
| 2005-02-03 | $14.88 | $14.88 | 15,200 |
| 2005-02-02 | $14.86 | $14.86 | 3,100 |
| 2005-02-01 | $14.89 | $14.89 | 6,200 |
| 2005-01-31 | $15.10 | $15.10 | 2,600 |
| 2005-01-28 | $14.98 | $14.98 | 2,200 |
| 2005-01-27 | $15.08 | $15.08 | 2,600 |
| 2005-01-26 | $15.00 | $15.00 | 1,400 |
| 2005-01-25 | $15.00 | $15.00 | 500 |
| 2005-01-24 | $15.00 | $15.00 | 4,000 |
| 2005-01-21 | $15.10 | $15.10 | 14,200 |
| 2005-01-20 | $15.10 | $15.10 | 2,000 |
| 2005-01-19 | $15.01 | $15.01 | 4,900 |
| 2005-01-18 | $15.01 | $15.01 | 1,100 |
| 2005-01-14 | $15.05 | $15.05 | 3,700 |
| 2005-01-13 | $14.96 | $14.96 | 2,500 |
| 2005-01-12 | $15.05 | $15.05 | 3,400 |
| 2005-01-11 | $14.94 | $14.94 | 2,900 |
| 2005-01-10 | $14.90 | $14.90 | 5,200 |
| 2005-01-07 | $15.03 | $15.03 | 1,800 |
| 2005-01-06 | $14.96 | $14.96 | 600 |
| 2005-01-05 | $14.94 | $14.94 | 600 |
| 2005-01-04 | $15.00 | $15.00 | 2,200 |
| 2005-01-03 | $14.95 | $14.95 | 2,000 |