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
- 1999-07-01 to 2026-07-17
- 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 | $17.49 | $17.49 | 53,831 |
| 2005-12-29 | $17.72 | $17.72 | 25,397 |
| 2005-12-28 | $17.56 | $17.56 | 36,365 |
| 2005-12-27 | $17.32 | $17.32 | 37,616 |
| 2005-12-23 | $17.40 | $17.40 | 32,181 |
| 2005-12-22 | $17.23 | $17.23 | 47,738 |
| 2005-12-21 | $17.17 | $17.17 | 46,297 |
| 2005-12-20 | $17.30 | $17.30 | 54,424 |
| 2005-12-19 | $17.63 | $17.63 | 31,843 |
| 2005-12-16 | $18.54 | $18.54 | 103,729 |
| 2005-12-15 | $19.00 | $19.00 | 37,589 |
| 2005-12-14 | $19.04 | $19.04 | 16,236 |
| 2005-12-13 | $18.83 | $18.83 | 21,271 |
| 2005-12-12 | $18.90 | $18.90 | 17,126 |
| 2005-12-09 | $18.39 | $18.39 | 39,704 |
| 2005-12-08 | $18.31 | $18.31 | 21,809 |
| 2005-12-07 | $18.50 | $18.50 | 24,389 |
| 2005-12-06 | $18.95 | $18.95 | 26,940 |
| 2005-12-05 | $19.10 | $19.10 | 57,328 |
| 2005-12-02 | $19.16 | $19.16 | 69,912 |
| 2005-12-01 | $19.01 | $19.01 | 98,249 |
| 2005-11-30 | $19.10 | $19.10 | 86,834 |
| 2005-11-29 | $18.89 | $18.89 | 30,148 |
| 2005-11-28 | $18.92 | $18.92 | 43,035 |
| 2005-11-25 | $19.76 | $19.76 | 23,301 |
| 2005-11-23 | $19.56 | $19.56 | 286,865 |
| 2005-11-22 | $19.10 | $19.10 | 35,169 |
| 2005-11-21 | $19.02 | $19.02 | 39,540 |
| 2005-11-18 | $19.29 | $19.29 | 64,498 |
| 2005-11-17 | $19.05 | $19.05 | 27,980 |
| 2005-11-16 | $19.03 | $19.03 | 54,225 |
| 2005-11-15 | $18.94 | $18.94 | 38,144 |
| 2005-11-14 | $19.10 | $19.10 | 86,434 |
| 2005-11-11 | $19.02 | $19.02 | 38,173 |
| 2005-11-10 | $19.37 | $19.37 | 77,488 |
| 2005-11-09 | $19.37 | $19.37 | 57,973 |
| 2005-11-08 | $19.42 | $19.42 | 117,001 |
| 2005-11-07 | $18.99 | $18.99 | 153,795 |
| 2005-11-04 | $18.95 | $18.95 | 202,976 |
| 2005-11-03 | $20.36 | $20.36 | 139,782 |
| 2005-11-02 | $20.33 | $20.33 | 136,788 |
| 2005-11-01 | $19.49 | $19.49 | 795,838 |
| 2005-10-31 | $18.72 | $18.72 | 37,548 |
| 2005-10-28 | $18.14 | $18.14 | 54,922 |
| 2005-10-27 | $17.64 | $17.64 | 34,183 |
| 2005-10-26 | $17.49 | $17.49 | 20,013 |
| 2005-10-25 | $17.70 | $17.70 | 39,355 |
| 2005-10-24 | $18.00 | $18.00 | 21,354 |
| 2005-10-21 | $18.03 | $18.03 | 20,364 |
| 2005-10-20 | $18.00 | $18.00 | 200,393 |
| 2005-10-19 | $18.08 | $18.08 | 154,037 |
| 2005-10-18 | $17.69 | $17.69 | 33,997 |
| 2005-10-17 | $17.99 | $17.99 | 48,961 |
| 2005-10-14 | $18.16 | $18.16 | 120,084 |
| 2005-10-13 | $17.90 | $17.90 | 140,598 |
| 2005-10-12 | $17.84 | $17.84 | 36,835 |
| 2005-10-11 | $18.05 | $18.05 | 45,924 |
| 2005-10-10 | $18.14 | $18.14 | 18,167 |
| 2005-10-07 | $18.21 | $18.21 | 29,071 |
| 2005-10-06 | $18.24 | $18.24 | 64,464 |
| 2005-10-05 | $17.93 | $17.93 | 66,468 |
| 2005-10-04 | $18.91 | $18.91 | 70,861 |
| 2005-10-03 | $19.00 | $19.00 | 130,003 |
| 2005-09-30 | $18.44 | $18.44 | 30,378 |
| 2005-09-29 | $18.35 | $18.35 | 38,868 |
| 2005-09-28 | $18.42 | $18.42 | 22,152 |
| 2005-09-27 | $18.25 | $18.25 | 17,544 |
| 2005-09-26 | $18.20 | $18.20 | 75,210 |
| 2005-09-23 | $18.16 | $18.16 | 265,722 |
| 2005-09-22 | $17.78 | $17.78 | 66,555 |
| 2005-09-21 | $17.34 | $17.34 | 52,457 |
| 2005-09-20 | $17.26 | $17.26 | 48,557 |
| 2005-09-19 | $17.17 | $17.17 | 25,396 |
| 2005-09-16 | $17.19 | $17.19 | 196,198 |
| 2005-09-15 | $17.30 | $17.30 | 76,654 |
| 2005-09-14 | $17.59 | $17.59 | 45,406 |
| 2005-09-13 | $17.91 | $17.91 | 37,037 |
| 2005-09-12 | $18.69 | $18.69 | 25,463 |
| 2005-09-09 | $18.71 | $18.71 | 8,076 |
| 2005-09-08 | $18.68 | $18.68 | 80,707 |
| 2005-09-07 | $19.11 | $19.11 | 6,924 |
| 2005-09-06 | $19.14 | $19.14 | 77,320 |
| 2005-09-02 | $18.95 | $18.95 | 172,466 |
| 2005-09-01 | $19.02 | $19.02 | 88,588 |
| 2005-08-31 | $18.55 | $18.55 | 65,975 |
| 2005-08-30 | $18.31 | $18.31 | 10,119 |
| 2005-08-29 | $18.15 | $18.15 | 16,054 |
| 2005-08-26 | $18.09 | $18.09 | 26,206 |
| 2005-08-25 | $18.66 | $18.66 | 13,038 |
| 2005-08-24 | $18.52 | $18.52 | 21,504 |
| 2005-08-23 | $18.84 | $18.84 | 50,024 |
| 2005-08-22 | $18.57 | $18.57 | 17,804 |
| 2005-08-19 | $17.89 | $17.89 | 24,185 |
| 2005-08-18 | $17.97 | $17.97 | 40,445 |
| 2005-08-17 | $18.59 | $18.59 | 71,732 |
| 2005-08-16 | $19.00 | $19.00 | 18,909 |
| 2005-08-15 | $19.08 | $19.08 | 24,842 |
| 2005-08-12 | $18.80 | $18.80 | 18,888 |
| 2005-08-11 | $19.38 | $19.38 | 27,488 |
| 2005-08-10 | $19.04 | $19.04 | 63,396 |
| 2005-08-09 | $19.82 | $19.82 | 60,473 |
| 2005-08-08 | $19.73 | $19.73 | 14,565 |
| 2005-08-05 | $20.20 | $20.20 | 22,861 |
| 2005-08-04 | $20.45 | $20.45 | 8,880 |
| 2005-08-03 | $20.80 | $20.80 | 10,347 |
| 2005-08-02 | $21.00 | $21.00 | 16,002 |
| 2005-08-01 | $20.50 | $20.50 | 10,566 |
| 2005-07-29 | $20.09 | $20.09 | 10,148 |
| 2005-07-28 | $20.47 | $20.47 | 22,928 |
| 2005-07-27 | $21.15 | $21.15 | 20,406 |
| 2005-07-26 | $20.70 | $20.70 | 91,413 |
| 2005-07-25 | $20.61 | $20.61 | 27,044 |
| 2005-07-22 | $20.69 | $20.69 | 30,200 |
| 2005-07-21 | $20.35 | $20.35 | 31,059 |
| 2005-07-20 | $20.66 | $20.66 | 50,333 |
| 2005-07-19 | $20.58 | $20.58 | 45,338 |
| 2005-07-18 | $20.45 | $20.45 | 27,722 |
| 2005-07-15 | $20.50 | $20.50 | 41,847 |
| 2005-07-14 | $20.31 | $20.31 | 69,184 |
| 2005-07-13 | $20.61 | $20.61 | 18,080 |
| 2005-07-12 | $20.62 | $20.62 | 21,792 |
| 2005-07-11 | $20.68 | $20.68 | 31,814 |
| 2005-07-08 | $20.45 | $20.45 | 33,956 |
| 2005-07-07 | $20.25 | $20.25 | 9,255 |
| 2005-07-06 | $20.30 | $20.30 | 19,366 |
| 2005-07-05 | $20.39 | $20.39 | 44,724 |
| 2005-07-01 | $19.93 | $19.93 | 19,170 |
| 2005-06-30 | $19.84 | $19.84 | 30,646 |
| 2005-06-29 | $20.39 | $20.39 | 58,610 |
| 2005-06-28 | $20.20 | $20.20 | 30,994 |
| 2005-06-27 | $20.04 | $20.04 | 44,550 |
| 2005-06-24 | $19.94 | $19.94 | 62,697 |
| 2005-06-23 | $20.05 | $20.05 | 41,054 |
| 2005-06-22 | $20.18 | $20.18 | 45,100 |
| 2005-06-21 | $19.74 | $19.74 | 43,404 |
| 2005-06-20 | $20.01 | $20.01 | 46,033 |
| 2005-06-17 | $20.03 | $20.03 | 132,533 |
| 2005-06-16 | $20.68 | $20.68 | 37,806 |
| 2005-06-15 | $19.97 | $19.97 | 54,690 |
| 2005-06-14 | $19.58 | $19.58 | 36,181 |
| 2005-06-13 | $19.25 | $19.25 | 34,712 |
| 2005-06-10 | $19.23 | $19.23 | 27,853 |
| 2005-06-09 | $18.59 | $18.59 | 45,424 |
| 2005-06-08 | $18.71 | $18.71 | 26,535 |
| 2005-06-07 | $18.76 | $18.76 | 76,436 |
| 2005-06-06 | $18.45 | $18.45 | 31,949 |
| 2005-06-03 | $18.56 | $18.56 | 30,126 |
| 2005-06-02 | $18.79 | $18.79 | 20,361 |
| 2005-06-01 | $18.35 | $18.35 | 39,147 |
| 2005-05-31 | $18.17 | $18.17 | 46,235 |
| 2005-05-27 | $18.32 | $18.32 | 24,596 |
| 2005-05-26 | $18.42 | $18.42 | 21,496 |
| 2005-05-25 | $17.98 | $17.98 | 38,301 |
| 2005-05-24 | $18.03 | $18.03 | 29,384 |
| 2005-05-23 | $18.22 | $18.22 | 129,181 |
| 2005-05-20 | $17.58 | $17.58 | 67,449 |
| 2005-05-19 | $17.11 | $17.11 | 166,955 |
| 2005-05-18 | $16.75 | $16.75 | 102,184 |
| 2005-05-17 | $16.84 | $16.84 | 67,240 |
| 2005-05-16 | $16.75 | $16.75 | 85,756 |
| 2005-05-13 | $16.91 | $16.91 | 40,637 |
| 2005-05-12 | $16.49 | $16.49 | 53,191 |
| 2005-05-11 | $17.24 | $17.24 | 46,082 |
| 2005-05-10 | $17.45 | $17.45 | 87,427 |
| 2005-05-09 | $18.66 | $18.66 | 117,582 |
| 2005-05-06 | $18.86 | $18.86 | 221,476 |
| 2005-05-05 | $20.37 | $20.37 | 24,778 |
| 2005-05-04 | $20.21 | $20.21 | 140,502 |
| 2005-05-03 | $18.86 | $18.86 | 84,069 |
| 2005-05-02 | $19.95 | $19.95 | 72,105 |
| 2005-04-29 | $19.19 | $19.19 | 25,930 |
| 2005-04-28 | $18.70 | $18.70 | 32,632 |
| 2005-04-27 | $19.33 | $19.33 | 13,180 |
| 2005-04-26 | $19.12 | $19.12 | 19,884 |
| 2005-04-25 | $19.57 | $19.57 | 22,687 |
| 2005-04-22 | $19.37 | $19.37 | 53,255 |
| 2005-04-21 | $21.01 | $21.01 | 37,573 |
| 2005-04-20 | $20.40 | $20.40 | 45,809 |
| 2005-04-19 | $20.79 | $20.79 | 56,258 |
| 2005-04-18 | $20.23 | $20.23 | 137,747 |
| 2005-04-15 | $19.46 | $19.46 | 22,008 |
| 2005-04-14 | $19.75 | $19.75 | 31,484 |
| 2005-04-13 | $20.38 | $20.38 | 57,439 |
| 2005-04-12 | $21.32 | $21.32 | 236,029 |
| 2005-04-11 | $18.90 | $18.90 | 225,990 |
| 2005-04-08 | $19.35 | $19.35 | 162,834 |
| 2005-04-07 | $19.50 | $19.50 | 21,513 |
| 2005-04-06 | $19.74 | $19.74 | 26,423 |
| 2005-04-05 | $19.68 | $19.68 | 164,519 |
| 2005-04-04 | $20.00 | $20.00 | 148,163 |
| 2005-04-01 | $20.32 | $20.32 | 32,134 |
| 2005-03-31 | $20.60 | $20.60 | 99,778 |
| 2005-03-30 | $20.70 | $20.70 | 24,046 |
| 2005-03-29 | $20.08 | $20.08 | 102,547 |
| 2005-03-28 | $20.90 | $20.90 | 34,489 |
| 2005-03-24 | $21.00 | $21.00 | 8,644 |
| 2005-03-23 | $21.00 | $21.00 | 33,455 |
| 2005-03-22 | $20.99 | $20.99 | 21,676 |
| 2005-03-21 | $21.13 | $21.13 | 27,137 |
| 2005-03-18 | $21.08 | $21.08 | 126,313 |
| 2005-03-17 | $21.43 | $21.43 | 35,114 |
| 2005-03-16 | $21.50 | $21.50 | 21,617 |
| 2005-03-15 | $21.42 | $21.42 | 23,498 |
| 2005-03-14 | $21.45 | $21.45 | 26,823 |
| 2005-03-11 | $22.05 | $22.05 | 31,376 |
| 2005-03-10 | $22.42 | $22.42 | 68,716 |
| 2005-03-09 | $22.70 | $22.70 | 41,236 |
| 2005-03-08 | $22.50 | $22.50 | 118,695 |
| 2005-03-07 | $23.55 | $23.55 | 70,474 |
| 2005-03-04 | $23.41 | $23.41 | 21,881 |
| 2005-03-03 | $23.60 | $23.60 | 34,957 |
| 2005-03-02 | $23.30 | $23.30 | 17,401 |
| 2005-03-01 | $23.10 | $23.10 | 30,725 |
| 2005-02-28 | $23.11 | $23.11 | 32,444 |
| 2005-02-25 | $22.75 | $22.75 | 16,182 |
| 2005-02-24 | $22.39 | $22.39 | 13,536 |
| 2005-02-23 | $22.43 | $22.43 | 38,615 |
| 2005-02-22 | $22.99 | $22.99 | 19,948 |
| 2005-02-18 | $23.15 | $23.15 | 17,989 |
| 2005-02-17 | $23.44 | $23.44 | 16,377 |
| 2005-02-16 | $23.69 | $23.69 | 15,386 |
| 2005-02-15 | $23.98 | $23.98 | 13,552 |
| 2005-02-14 | $24.07 | $24.07 | 23,208 |
| 2005-02-11 | $24.04 | $24.04 | 21,438 |
| 2005-02-10 | $23.42 | $23.42 | 10,006 |
| 2005-02-09 | $23.14 | $23.14 | 53,771 |
| 2005-02-08 | $23.23 | $23.23 | 58,878 |
| 2005-02-07 | $23.70 | $23.70 | 38,690 |
| 2005-02-04 | $23.46 | $23.46 | 51,310 |
| 2005-02-03 | $24.17 | $24.17 | 257,786 |
| 2005-02-02 | $22.21 | $22.21 | 76,844 |
| 2005-02-01 | $22.00 | $22.00 | 39,815 |
| 2005-01-31 | $22.24 | $22.24 | 32,969 |
| 2005-01-28 | $21.54 | $21.54 | 22,985 |
| 2005-01-27 | $22.04 | $22.04 | 13,886 |
| 2005-01-26 | $22.45 | $22.45 | 15,494 |
| 2005-01-25 | $22.17 | $22.17 | 26,067 |
| 2005-01-24 | $22.18 | $22.18 | 27,771 |
| 2005-01-21 | $22.21 | $22.21 | 34,615 |
| 2005-01-20 | $22.36 | $22.36 | 54,687 |
| 2005-01-19 | $22.70 | $22.70 | 44,277 |
| 2005-01-18 | $23.25 | $23.25 | 25,576 |
| 2005-01-14 | $23.32 | $23.32 | 34,034 |
| 2005-01-13 | $22.93 | $22.93 | 49,724 |
| 2005-01-12 | $23.37 | $23.37 | 30,949 |
| 2005-01-11 | $23.49 | $23.49 | 38,035 |
| 2005-01-10 | $23.62 | $23.62 | 93,368 |
| 2005-01-07 | $23.98 | $23.98 | 44,241 |
| 2005-01-06 | $24.45 | $24.45 | 55,627 |
| 2005-01-05 | $23.90 | $23.90 | 83,845 |
| 2005-01-04 | $24.52 | $24.52 | 42,877 |
| 2005-01-03 | $25.12 | $25.12 | 60,255 |