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
- 1999-12-09 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 | $17.05 | $19.78 | 0 |
| 2005-12-29 | $17.05 | $19.78 | 0 |
| 2005-12-28 | $17.05 | $19.78 | 0 |
| 2005-12-27 | $17.05 | $19.78 | 0 |
| 2005-12-23 | $17.05 | $19.78 | 0 |
| 2005-12-22 | $17.05 | $19.78 | 0 |
| 2005-12-21 | $17.05 | $19.78 | 0 |
| 2005-12-20 | $17.05 | $19.78 | 0 |
| 2005-12-19 | $17.05 | $19.78 | 100 |
| 2005-12-16 | $17.15 | $19.89 | 0 |
| 2005-12-15 | $17.15 | $19.89 | 100 |
| 2005-12-14 | $17.45 | $20.24 | 0 |
| 2005-12-13 | $17.45 | $20.24 | 400 |
| 2005-12-12 | $17.25 | $20.01 | 2,500 |
| 2005-12-09 | $17.15 | $19.89 | 500 |
| 2005-12-08 | $17.25 | $20.01 | 1,300 |
| 2005-12-07 | $17.25 | $20.01 | 1,700 |
| 2005-12-06 | $17.35 | $20.13 | 3,300 |
| 2005-12-05 | $16.55 | $19.09 | 1,400 |
| 2005-12-02 | $17.05 | $19.67 | 0 |
| 2005-12-01 | $17.05 | $19.67 | 1,500 |
| 2005-11-30 | $17.25 | $19.90 | 0 |
| 2005-11-29 | $17.25 | $19.90 | 100 |
| 2005-11-28 | $17.25 | $19.90 | 0 |
| 2005-11-25 | $17.25 | $19.90 | 100 |
| 2005-11-23 | $17.00 | $19.61 | 0 |
| 2005-11-22 | $17.00 | $19.61 | 1,200 |
| 2005-11-21 | $17.25 | $19.90 | 1,600 |
| 2005-11-18 | $17.60 | $20.31 | 22,000 |
| 2005-11-17 | $16.70 | $19.27 | 100 |
| 2005-11-16 | $16.70 | $19.27 | 300 |
| 2005-11-15 | $17.00 | $19.61 | 0 |
| 2005-11-14 | $17.00 | $19.61 | 23,700 |
| 2005-11-11 | $16.80 | $19.38 | 0 |
| 2005-11-10 | $16.80 | $19.38 | 0 |
| 2005-11-09 | $16.80 | $19.38 | 4,000 |
| 2005-11-08 | $16.60 | $19.15 | 5,100 |
| 2005-11-07 | $17.00 | $19.61 | 0 |
| 2005-11-04 | $17.00 | $19.61 | 800 |
| 2005-11-03 | $17.00 | $19.61 | 3,600 |
| 2005-11-02 | $17.00 | $19.61 | 4,000 |
| 2005-11-01 | $17.10 | $19.73 | 0 |
| 2005-10-31 | $17.10 | $19.73 | 24,000 |
| 2005-10-28 | $17.05 | $19.67 | 0 |
| 2005-10-27 | $17.05 | $19.67 | 100 |
| 2005-10-26 | $17.00 | $19.61 | 600 |
| 2005-10-25 | $17.00 | $19.61 | 200 |
| 2005-10-24 | $17.35 | $20.02 | 45,300 |
| 2005-10-21 | $17.00 | $19.61 | 1,700 |
| 2005-10-20 | $17.35 | $20.02 | 5,000 |
| 2005-10-19 | $17.35 | $20.02 | 1,000 |
| 2005-10-18 | $17.35 | $20.02 | 20,800 |
| 2005-10-17 | $17.50 | $20.19 | 7,600 |
| 2005-10-14 | $17.80 | $20.54 | 700 |
| 2005-10-13 | $17.60 | $20.31 | 5,900 |
| 2005-10-12 | $17.60 | $20.31 | 400 |
| 2005-10-11 | $17.95 | $20.71 | 400 |
| 2005-10-10 | $18.01 | $20.78 | 3,800 |
| 2005-10-07 | $18.00 | $20.77 | 0 |
| 2005-10-06 | $18.00 | $20.77 | 15,200 |
| 2005-10-05 | $18.85 | $21.75 | 0 |
| 2005-10-04 | $18.85 | $21.75 | 200 |
| 2005-10-03 | $18.50 | $21.34 | 20,200 |
| 2005-09-30 | $17.95 | $20.71 | 50,300 |
| 2005-09-29 | $17.00 | $19.61 | 27,800 |
| 2005-09-28 | $16.00 | $18.46 | 8,200 |
| 2005-09-27 | $16.25 | $18.75 | 4,400 |
| 2005-09-26 | $15.50 | $17.88 | 54,400 |
| 2005-09-23 | $13.25 | $15.29 | 0 |
| 2005-09-22 | $13.25 | $15.29 | 0 |
| 2005-09-21 | $13.25 | $15.29 | 700 |
| 2005-09-20 | $13.50 | $15.57 | 1,200 |
| 2005-09-19 | $13.35 | $15.40 | 6,900 |
| 2005-09-16 | $13.50 | $15.57 | 0 |
| 2005-09-15 | $13.50 | $15.57 | 500 |
| 2005-09-14 | $13.25 | $15.29 | 0 |
| 2005-09-13 | $13.25 | $15.29 | 0 |
| 2005-09-12 | $13.25 | $15.29 | 9,600 |
| 2005-09-09 | $13.00 | $15.00 | 500 |
| 2005-09-08 | $12.75 | $14.71 | 9,500 |
| 2005-09-07 | $12.50 | $14.42 | 1,600 |
| 2005-09-06 | $12.50 | $14.42 | 0 |
| 2005-09-02 | $12.50 | $14.33 | 100 |
| 2005-09-01 | $12.50 | $14.33 | 400 |
| 2005-08-31 | $13.10 | $15.01 | 6,700 |
| 2005-08-30 | $12.50 | $14.33 | 38,500 |
| 2005-08-29 | $12.25 | $14.04 | 600 |
| 2005-08-26 | $12.25 | $14.04 | 1,100 |
| 2005-08-25 | $12.15 | $13.92 | 200 |
| 2005-08-24 | $12.10 | $13.87 | 700 |
| 2005-08-23 | $12.00 | $13.75 | 0 |
| 2005-08-22 | $12.00 | $13.75 | 1,500 |
| 2005-08-19 | $11.75 | $13.47 | 19,700 |
| 2005-08-18 | $11.75 | $13.47 | 600 |
| 2005-08-17 | $11.75 | $13.47 | 1,500 |
| 2005-08-16 | $11.75 | $13.47 | 500 |
| 2005-08-15 | $12.00 | $13.75 | 1,400 |
| 2005-08-12 | $12.00 | $13.75 | 1,000 |
| 2005-08-11 | $11.90 | $13.64 | 0 |
| 2005-08-10 | $11.90 | $13.64 | 0 |
| 2005-08-09 | $11.90 | $13.64 | 12,300 |
| 2005-08-08 | $12.00 | $13.75 | 700 |
| 2005-08-05 | $12.25 | $14.04 | 17,000 |
| 2005-08-04 | $11.90 | $13.64 | 0 |
| 2005-08-03 | $11.90 | $13.64 | 4,300 |
| 2005-08-02 | $12.00 | $13.75 | 2,900 |
| 2005-08-01 | $11.15 | $12.78 | 7,100 |
| 2005-07-29 | $11.00 | $12.61 | 51,200 |
| 2005-07-28 | $11.00 | $12.61 | 1,800 |
| 2005-07-27 | $10.50 | $12.03 | 7,400 |
| 2005-07-26 | $10.20 | $11.69 | 100 |
| 2005-07-25 | $10.20 | $11.69 | 700 |
| 2005-07-22 | $10.10 | $11.57 | 700 |
| 2005-07-21 | $10.20 | $11.69 | 1,000 |
| 2005-07-20 | $10.11 | $11.59 | 2,200 |
| 2005-07-19 | $10.60 | $12.15 | 300 |
| 2005-07-18 | $10.30 | $11.80 | 5,000 |
| 2005-07-15 | $10.25 | $11.75 | 37,400 |
| 2005-07-14 | $10.15 | $11.63 | 69,600 |
| 2005-07-13 | $10.04 | $11.51 | 46,800 |
| 2005-07-12 | $10.35 | $11.86 | 1,200 |
| 2005-07-11 | $10.50 | $12.03 | 2,500 |
| 2005-07-08 | $10.10 | $11.57 | 1,000 |
| 2005-07-07 | $10.25 | $11.75 | 6,400 |
| 2005-07-06 | $10.00 | $11.46 | 1,000 |
| 2005-07-05 | $10.00 | $11.46 | 500 |
| 2005-07-01 | $9.75 | $11.17 | 1,000 |
| 2005-06-30 | $9.50 | $10.89 | 0 |
| 2005-06-29 | $9.50 | $10.89 | 0 |
| 2005-06-28 | $9.50 | $10.89 | 0 |
| 2005-06-27 | $9.50 | $10.89 | 0 |
| 2005-06-24 | $9.50 | $10.89 | 10,700 |
| 2005-06-23 | $9.30 | $10.66 | 0 |
| 2005-06-22 | $9.30 | $10.66 | 11,300 |
| 2005-06-21 | $9.25 | $10.60 | 28,200 |
| 2005-06-20 | $9.10 | $10.43 | 9,000 |
| 2005-06-17 | $9.10 | $10.43 | 3,500 |
| 2005-06-16 | $9.00 | $10.31 | 600 |
| 2005-06-15 | $9.00 | $10.31 | 10,100 |
| 2005-06-14 | $9.00 | $10.31 | 0 |
| 2005-06-13 | $9.00 | $10.31 | 1,700 |
| 2005-06-10 | $9.10 | $10.43 | 0 |
| 2005-06-09 | $9.10 | $10.43 | 0 |
| 2005-06-08 | $9.10 | $10.43 | 0 |
| 2005-06-07 | $9.10 | $10.43 | 0 |
| 2005-06-06 | $9.10 | $10.43 | 1,000 |
| 2005-06-03 | $9.00 | $10.31 | 0 |
| 2005-06-02 | $9.00 | $10.31 | 0 |
| 2005-06-01 | $9.00 | $10.31 | 4,400 |
| 2005-05-31 | $9.00 | $10.31 | 9,000 |
| 2005-05-27 | $9.00 | $10.31 | 12,000 |
| 2005-05-26 | $9.00 | $10.31 | 34,500 |
| 2005-05-25 | $8.80 | $10.09 | 1,000 |
| 2005-05-24 | $8.80 | $10.09 | 100 |
| 2005-05-23 | $8.50 | $9.74 | 1,800 |
| 2005-05-20 | $8.75 | $10.03 | 500 |
| 2005-05-19 | $8.75 | $10.03 | 500 |
| 2005-05-18 | $8.75 | $10.03 | 0 |
| 2005-05-17 | $8.75 | $10.03 | 2,000 |
| 2005-05-16 | $9.00 | $10.31 | 1,100 |
| 2005-05-13 | $8.75 | $10.03 | 500 |
| 2005-05-12 | $8.75 | $10.03 | 1,000 |
| 2005-05-11 | $9.00 | $10.31 | 0 |
| 2005-05-10 | $9.00 | $10.31 | 0 |
| 2005-05-09 | $9.00 | $10.31 | 0 |
| 2005-05-06 | $9.00 | $10.22 | 0 |
| 2005-05-05 | $9.00 | $10.22 | 500 |
| 2005-05-04 | $8.98 | $10.20 | 0 |
| 2005-05-03 | $8.98 | $10.20 | 2,500 |
| 2005-05-02 | $9.25 | $10.50 | 0 |
| 2005-04-29 | $9.25 | $10.50 | 7,000 |
| 2005-04-28 | $9.00 | $10.22 | 0 |
| 2005-04-27 | $9.00 | $10.22 | 0 |
| 2005-04-26 | $9.00 | $10.22 | 7,200 |
| 2005-04-25 | $9.25 | $10.50 | 3,500 |
| 2005-04-22 | $9.00 | $10.22 | 6,000 |
| 2005-04-21 | $9.50 | $10.79 | 1,700 |
| 2005-04-20 | $8.95 | $10.16 | 0 |
| 2005-04-19 | $8.95 | $10.16 | 9,900 |
| 2005-04-18 | $9.30 | $10.56 | 1,200 |
| 2005-04-15 | $9.60 | $10.90 | 4,600 |
| 2005-04-14 | $9.50 | $10.79 | 1,200 |
| 2005-04-13 | $9.30 | $10.56 | 0 |
| 2005-04-12 | $9.30 | $10.56 | 500 |
| 2005-04-11 | $9.00 | $10.22 | 3,100 |
| 2005-04-08 | $9.00 | $10.22 | 1,600 |
| 2005-04-07 | $9.00 | $10.22 | 2,000 |
| 2005-04-06 | $8.85 | $10.05 | 4,000 |
| 2005-04-05 | $8.75 | $9.94 | 0 |
| 2005-04-04 | $8.75 | $9.94 | 1,000 |
| 2005-04-01 | $8.85 | $10.05 | 7,100 |
| 2005-03-31 | $9.00 | $10.22 | 1,200 |
| 2005-03-30 | $9.00 | $10.22 | 1,000 |
| 2005-03-29 | $9.00 | $10.22 | 7,000 |
| 2005-03-28 | $9.50 | $10.79 | 1,500 |
| 2005-03-24 | $9.00 | $10.22 | 1,000 |
| 2005-03-23 | $8.90 | $10.11 | 1,000 |
| 2005-03-22 | $8.69 | $9.87 | 800 |
| 2005-03-21 | $8.80 | $9.99 | 500 |
| 2005-03-18 | $8.70 | $9.88 | 500 |
| 2005-03-17 | $8.75 | $9.94 | 2,000 |
| 2005-03-16 | $8.60 | $9.76 | 2,500 |
| 2005-03-15 | $8.70 | $9.88 | 1,100 |
| 2005-03-14 | $8.75 | $9.94 | 0 |
| 2005-03-11 | $8.75 | $9.94 | 0 |
| 2005-03-10 | $8.75 | $9.94 | 3,000 |
| 2005-03-09 | $8.85 | $10.05 | 1,000 |
| 2005-03-08 | $8.80 | $9.99 | 9,500 |
| 2005-03-07 | $8.75 | $9.94 | 9,500 |
| 2005-03-04 | $8.75 | $9.94 | 0 |
| 2005-03-03 | $8.75 | $9.94 | 0 |
| 2005-03-02 | $8.75 | $9.94 | 0 |
| 2005-03-01 | $8.75 | $9.84 | 0 |
| 2005-02-28 | $8.75 | $9.84 | 400 |
| 2005-02-25 | $8.70 | $9.78 | 0 |
| 2005-02-24 | $8.70 | $9.78 | 5,500 |
| 2005-02-23 | $8.75 | $9.84 | 0 |
| 2005-02-22 | $8.75 | $9.84 | 0 |
| 2005-02-18 | $8.75 | $9.84 | 0 |
| 2005-02-17 | $8.75 | $9.84 | 500 |
| 2005-02-16 | $8.80 | $9.90 | 0 |
| 2005-02-15 | $8.80 | $9.90 | 6,000 |
| 2005-02-14 | $8.80 | $9.90 | 2,500 |
| 2005-02-11 | $8.80 | $9.90 | 5,500 |
| 2005-02-10 | $8.75 | $9.84 | 0 |
| 2005-02-09 | $8.75 | $9.84 | 0 |
| 2005-02-08 | $8.75 | $9.84 | 0 |
| 2005-02-07 | $8.75 | $9.84 | 0 |
| 2005-02-04 | $8.75 | $9.84 | 2,400 |
| 2005-02-03 | $8.80 | $9.90 | 0 |
| 2005-02-02 | $8.80 | $9.90 | 8,000 |
| 2005-02-01 | $8.60 | $9.67 | 0 |
| 2005-01-31 | $8.60 | $9.67 | 0 |
| 2005-01-28 | $8.60 | $9.67 | 500 |
| 2005-01-27 | $8.65 | $9.73 | 3,200 |
| 2005-01-26 | $8.50 | $9.56 | 0 |
| 2005-01-25 | $8.50 | $9.56 | 1,000 |
| 2005-01-24 | $8.50 | $9.56 | 2,800 |
| 2005-01-21 | $8.80 | $9.90 | 0 |
| 2005-01-20 | $8.80 | $9.90 | 1,200 |
| 2005-01-19 | $8.85 | $9.95 | 2,000 |
| 2005-01-18 | $8.65 | $9.73 | 0 |
| 2005-01-14 | $8.65 | $9.73 | 0 |
| 2005-01-13 | $8.65 | $9.73 | 500 |
| 2005-01-12 | $8.75 | $9.84 | 7,500 |
| 2005-01-11 | $8.65 | $9.73 | 500 |
| 2005-01-10 | $8.75 | $9.84 | 2,900 |
| 2005-01-07 | $9.00 | $10.12 | 0 |
| 2005-01-06 | $9.00 | $10.12 | 3,000 |
| 2005-01-05 | $9.00 | $10.12 | 2,100 |
| 2005-01-04 | $9.00 | $10.12 | 0 |
| 2005-01-03 | $9.00 | $10.12 | 500 |