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
- 1998-12-04 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 | $18.23 | $18.23 | 465,000 |
| 2005-12-29 | $18.60 | $18.60 | 393,000 |
| 2005-12-28 | $19.00 | $19.00 | 556,200 |
| 2005-12-27 | $18.93 | $18.93 | 602,400 |
| 2005-12-23 | $18.81 | $18.81 | 569,100 |
| 2005-12-22 | $18.30 | $18.30 | 490,350 |
| 2005-12-21 | $18.26 | $18.26 | 542,100 |
| 2005-12-20 | $18.22 | $18.22 | 604,200 |
| 2005-12-19 | $18.33 | $18.33 | 962,700 |
| 2005-12-16 | $18.55 | $18.55 | 1,866,750 |
| 2005-12-15 | $18.53 | $18.53 | 984,150 |
| 2005-12-14 | $18.09 | $18.09 | 1,650,300 |
| 2005-12-13 | $17.40 | $17.40 | 773,550 |
| 2005-12-12 | $17.65 | $17.65 | 762,900 |
| 2005-12-09 | $17.52 | $17.52 | 998,850 |
| 2005-12-08 | $17.17 | $17.17 | 422,400 |
| 2005-12-07 | $16.97 | $16.97 | 1,191,900 |
| 2005-12-06 | $17.23 | $17.23 | 607,800 |
| 2005-12-05 | $17.17 | $17.17 | 959,850 |
| 2005-12-02 | $17.09 | $17.09 | 1,047,600 |
| 2005-12-01 | $16.53 | $16.53 | 1,335,000 |
| 2005-11-30 | $15.98 | $15.98 | 503,700 |
| 2005-11-29 | $15.92 | $15.92 | 821,100 |
| 2005-11-28 | $15.59 | $15.59 | 1,236,750 |
| 2005-11-25 | $15.48 | $15.48 | 213,450 |
| 2005-11-23 | $15.43 | $15.43 | 773,850 |
| 2005-11-22 | $15.14 | $15.14 | 439,200 |
| 2005-11-21 | $14.92 | $14.92 | 354,300 |
| 2005-11-18 | $14.80 | $14.80 | 411,900 |
| 2005-11-17 | $14.92 | $14.92 | 276,600 |
| 2005-11-16 | $14.75 | $14.75 | 397,800 |
| 2005-11-15 | $14.89 | $14.89 | 962,550 |
| 2005-11-14 | $14.91 | $14.91 | 537,000 |
| 2005-11-11 | $14.73 | $14.73 | 461,850 |
| 2005-11-10 | $15.07 | $15.07 | 761,700 |
| 2005-11-09 | $14.84 | $14.84 | 493,800 |
| 2005-11-08 | $14.65 | $14.65 | 513,000 |
| 2005-11-07 | $15.02 | $15.02 | 538,200 |
| 2005-11-04 | $14.97 | $14.97 | 712,050 |
| 2005-11-03 | $14.83 | $14.83 | 803,400 |
| 2005-11-02 | $14.80 | $14.80 | 898,350 |
| 2005-11-01 | $14.65 | $14.65 | 502,050 |
| 2005-10-31 | $14.60 | $14.60 | 623,550 |
| 2005-10-28 | $14.41 | $14.41 | 829,800 |
| 2005-10-27 | $14.33 | $14.33 | 953,550 |
| 2005-10-26 | $14.83 | $14.83 | 3,068,700 |
| 2005-10-25 | $13.39 | $13.39 | 865,200 |
| 2005-10-24 | $13.32 | $13.32 | 483,300 |
| 2005-10-21 | $13.08 | $13.08 | 706,500 |
| 2005-10-20 | $12.67 | $12.67 | 767,100 |
| 2005-10-19 | $12.99 | $12.99 | 1,871,700 |
| 2005-10-18 | $12.11 | $12.11 | 541,050 |
| 2005-10-17 | $12.19 | $12.19 | 669,150 |
| 2005-10-14 | $12.16 | $12.16 | 381,000 |
| 2005-10-13 | $11.84 | $11.84 | 448,800 |
| 2005-10-12 | $11.91 | $11.91 | 808,800 |
| 2005-10-11 | $12.37 | $12.37 | 1,248,750 |
| 2005-10-10 | $12.33 | $12.33 | 842,250 |
| 2005-10-07 | $12.39 | $12.39 | 358,500 |
| 2005-10-06 | $12.29 | $12.29 | 853,350 |
| 2005-10-05 | $12.43 | $12.43 | 2,143,950 |
| 2005-10-04 | $13.27 | $13.27 | 453,150 |
| 2005-10-03 | $13.33 | $13.33 | 377,550 |
| 2005-09-30 | $13.32 | $13.32 | 447,150 |
| 2005-09-29 | $13.34 | $13.34 | 324,450 |
| 2005-09-28 | $13.41 | $13.41 | 349,350 |
| 2005-09-27 | $13.37 | $13.37 | 438,600 |
| 2005-09-26 | $13.47 | $13.47 | 415,050 |
| 2005-09-23 | $13.34 | $13.34 | 718,350 |
| 2005-09-22 | $12.83 | $12.83 | 925,650 |
| 2005-09-21 | $12.83 | $12.83 | 1,890,150 |
| 2005-09-20 | $12.91 | $12.91 | 3,222,150 |
| 2005-09-19 | $14.00 | $14.00 | 926,250 |
| 2005-09-16 | $14.47 | $14.47 | 821,100 |
| 2005-09-15 | $14.09 | $14.09 | 1,009,650 |
| 2005-09-14 | $13.89 | $13.89 | 2,948,550 |
| 2005-09-13 | $12.87 | $12.87 | 420,450 |
| 2005-09-12 | $13.21 | $13.21 | 309,600 |
| 2005-09-09 | $13.07 | $13.07 | 267,450 |
| 2005-09-08 | $12.85 | $12.85 | 401,250 |
| 2005-09-07 | $12.97 | $12.97 | 838,500 |
| 2005-09-06 | $12.78 | $12.78 | 367,200 |
| 2005-09-02 | $12.70 | $12.70 | 259,650 |
| 2005-09-01 | $12.91 | $12.91 | 517,500 |
| 2005-08-31 | $12.89 | $12.89 | 468,600 |
| 2005-08-30 | $12.62 | $12.62 | 443,400 |
| 2005-08-29 | $12.61 | $12.61 | 516,750 |
| 2005-08-26 | $12.59 | $12.59 | 727,950 |
| 2005-08-25 | $13.21 | $13.21 | 375,750 |
| 2005-08-24 | $13.25 | $13.25 | 554,400 |
| 2005-08-23 | $13.34 | $13.34 | 525,300 |
| 2005-08-22 | $13.54 | $13.54 | 530,850 |
| 2005-08-19 | $13.19 | $13.19 | 253,500 |
| 2005-08-18 | $13.19 | $13.19 | 333,600 |
| 2005-08-17 | $13.33 | $13.33 | 497,850 |
| 2005-08-16 | $13.21 | $13.21 | 463,800 |
| 2005-08-15 | $13.80 | $13.80 | 325,800 |
| 2005-08-12 | $13.49 | $13.49 | 461,100 |
| 2005-08-11 | $13.67 | $13.67 | 344,400 |
| 2005-08-10 | $13.70 | $13.70 | 556,800 |
| 2005-08-09 | $13.73 | $13.73 | 383,100 |
| 2005-08-08 | $13.67 | $13.67 | 399,600 |
| 2005-08-05 | $13.81 | $13.81 | 628,350 |
| 2005-08-04 | $13.69 | $13.69 | 712,800 |
| 2005-08-03 | $14.32 | $14.32 | 561,750 |
| 2005-08-02 | $14.49 | $14.49 | 448,650 |
| 2005-08-01 | $14.34 | $14.34 | 594,300 |
| 2005-07-29 | $14.21 | $14.21 | 568,350 |
| 2005-07-28 | $14.32 | $14.32 | 1,216,500 |
| 2005-07-27 | $13.78 | $13.78 | 3,869,100 |
| 2005-07-26 | $12.78 | $12.78 | 1,859,550 |
| 2005-07-25 | $13.33 | $13.33 | 889,200 |
| 2005-07-22 | $13.67 | $13.67 | 1,252,950 |
| 2005-07-21 | $14.35 | $14.35 | 280,950 |
| 2005-07-20 | $15.03 | $15.03 | 403,500 |
| 2005-07-19 | $14.65 | $14.65 | 348,000 |
| 2005-07-18 | $14.54 | $14.54 | 230,850 |
| 2005-07-15 | $14.55 | $14.55 | 139,950 |
| 2005-07-14 | $14.54 | $14.54 | 257,400 |
| 2005-07-13 | $14.65 | $14.65 | 257,700 |
| 2005-07-12 | $14.53 | $14.53 | 248,700 |
| 2005-07-11 | $14.57 | $14.57 | 474,300 |
| 2005-07-08 | $14.13 | $14.13 | 476,850 |
| 2005-07-07 | $14.13 | $14.13 | 456,000 |
| 2005-07-06 | $14.37 | $14.37 | 194,100 |
| 2005-07-05 | $14.44 | $14.44 | 358,500 |
| 2005-07-01 | $14.15 | $14.15 | 565,200 |
| 2005-06-30 | $14.29 | $14.29 | 318,600 |
| 2005-06-29 | $14.55 | $14.55 | 234,150 |
| 2005-06-28 | $14.45 | $14.45 | 455,250 |
| 2005-06-27 | $14.10 | $14.10 | 340,950 |
| 2005-06-24 | $14.01 | $14.01 | 635,250 |
| 2005-06-23 | $14.15 | $14.15 | 436,500 |
| 2005-06-22 | $14.33 | $14.33 | 686,700 |
| 2005-06-21 | $14.24 | $14.24 | 510,750 |
| 2005-06-20 | $13.91 | $13.91 | 698,400 |
| 2005-06-17 | $13.94 | $13.94 | 987,600 |
| 2005-06-16 | $14.27 | $14.27 | 633,300 |
| 2005-06-15 | $14.43 | $14.43 | 655,800 |
| 2005-06-14 | $14.99 | $14.99 | 525,750 |
| 2005-06-13 | $14.79 | $14.79 | 646,200 |
| 2005-06-10 | $14.61 | $14.61 | 591,600 |
| 2005-06-09 | $14.58 | $14.58 | 1,025,400 |
| 2005-06-08 | $14.07 | $14.07 | 695,100 |
| 2005-06-07 | $14.57 | $14.57 | 656,250 |
| 2005-06-06 | $14.86 | $14.86 | 955,650 |
| 2005-06-03 | $15.08 | $15.08 | 1,739,250 |
| 2005-06-02 | $16.13 | $16.13 | 340,050 |
| 2005-06-01 | $16.06 | $16.06 | 458,700 |
| 2005-05-31 | $16.20 | $16.20 | 811,650 |
| 2005-05-27 | $16.33 | $16.33 | 374,250 |
| 2005-05-26 | $16.21 | $16.21 | 454,050 |
| 2005-05-25 | $16.03 | $16.03 | 666,000 |
| 2005-05-24 | $15.92 | $15.92 | 331,350 |
| 2005-05-23 | $15.98 | $15.98 | 551,550 |
| 2005-05-20 | $16.16 | $16.16 | 415,800 |
| 2005-05-19 | $15.83 | $15.83 | 283,500 |
| 2005-05-18 | $15.79 | $15.79 | 1,075,200 |
| 2005-05-17 | $15.25 | $15.25 | 356,550 |
| 2005-05-16 | $15.03 | $15.03 | 264,150 |
| 2005-05-13 | $14.48 | $14.48 | 299,700 |
| 2005-05-12 | $14.67 | $14.67 | 526,050 |
| 2005-05-11 | $15.21 | $15.21 | 332,250 |
| 2005-05-10 | $14.87 | $14.87 | 327,300 |
| 2005-05-09 | $15.37 | $15.37 | 491,550 |
| 2005-05-06 | $15.13 | $15.13 | 434,100 |
| 2005-05-05 | $14.86 | $14.86 | 798,750 |
| 2005-05-04 | $15.07 | $15.07 | 741,600 |
| 2005-05-03 | $15.02 | $15.02 | 635,400 |
| 2005-05-02 | $15.33 | $15.33 | 934,500 |
| 2005-04-29 | $14.75 | $14.75 | 831,150 |
| 2005-04-28 | $15.10 | $15.10 | 1,248,000 |
| 2005-04-27 | $15.16 | $15.16 | 3,058,200 |
| 2005-04-26 | $13.22 | $13.22 | 830,850 |
| 2005-04-25 | $13.21 | $13.21 | 622,800 |
| 2005-04-22 | $12.66 | $12.66 | 414,000 |
| 2005-04-21 | $13.01 | $13.01 | 477,900 |
| 2005-04-20 | $12.50 | $12.50 | 541,200 |
| 2005-04-19 | $12.97 | $12.97 | 328,650 |
| 2005-04-18 | $12.69 | $12.69 | 542,400 |
| 2005-04-15 | $12.23 | $12.23 | 662,550 |
| 2005-04-14 | $12.47 | $12.47 | 772,200 |
| 2005-04-13 | $12.41 | $12.41 | 929,850 |
| 2005-04-12 | $12.73 | $12.73 | 775,800 |
| 2005-04-11 | $12.76 | $12.76 | 634,800 |
| 2005-04-08 | $13.17 | $13.17 | 678,900 |
| 2005-04-07 | $13.51 | $13.51 | 457,050 |
| 2005-04-06 | $13.63 | $13.63 | 306,600 |
| 2005-04-05 | $13.77 | $13.77 | 288,900 |
| 2005-04-04 | $13.71 | $13.71 | 371,400 |
| 2005-04-01 | $13.33 | $13.33 | 476,550 |
| 2005-03-31 | $13.63 | $13.63 | 516,150 |
| 2005-03-30 | $13.79 | $13.79 | 690,900 |
| 2005-03-29 | $13.31 | $13.31 | 794,250 |
| 2005-03-28 | $13.91 | $13.91 | 428,550 |
| 2005-03-24 | $14.09 | $14.09 | 288,150 |
| 2005-03-23 | $14.19 | $14.19 | 707,700 |
| 2005-03-22 | $14.51 | $14.51 | 419,850 |
| 2005-03-21 | $14.50 | $14.50 | 313,650 |
| 2005-03-18 | $14.43 | $14.43 | 688,200 |
| 2005-03-17 | $14.46 | $14.46 | 465,300 |
| 2005-03-16 | $14.41 | $14.41 | 441,000 |
| 2005-03-15 | $14.17 | $14.17 | 499,350 |
| 2005-03-14 | $14.61 | $14.61 | 375,150 |
| 2005-03-11 | $14.56 | $14.56 | 1,007,550 |
| 2005-03-10 | $14.61 | $14.61 | 1,667,250 |
| 2005-03-09 | $13.75 | $13.75 | 532,050 |
| 2005-03-08 | $14.00 | $14.00 | 469,200 |
| 2005-03-07 | $14.12 | $14.12 | 265,650 |
| 2005-03-04 | $14.37 | $14.37 | 289,650 |
| 2005-03-03 | $14.25 | $14.25 | 334,950 |
| 2005-03-02 | $14.34 | $14.34 | 945,300 |
| 2005-03-01 | $14.05 | $14.05 | 942,300 |
| 2005-02-28 | $13.79 | $13.79 | 359,700 |
| 2005-02-25 | $13.71 | $13.71 | 251,100 |
| 2005-02-24 | $13.71 | $13.71 | 412,500 |
| 2005-02-23 | $13.31 | $13.31 | 437,550 |
| 2005-02-22 | $13.17 | $13.17 | 451,350 |
| 2005-02-18 | $13.37 | $13.37 | 666,900 |
| 2005-02-17 | $13.43 | $13.43 | 863,100 |
| 2005-02-16 | $14.00 | $14.00 | 962,100 |
| 2005-02-15 | $13.99 | $13.99 | 403,350 |
| 2005-02-14 | $13.99 | $13.99 | 414,300 |
| 2005-02-11 | $13.95 | $13.95 | 488,850 |
| 2005-02-10 | $13.89 | $13.89 | 1,278,000 |
| 2005-02-09 | $13.26 | $13.26 | 3,009,150 |
| 2005-02-08 | $13.75 | $13.75 | 494,400 |
| 2005-02-07 | $13.57 | $13.57 | 861,900 |
| 2005-02-04 | $13.71 | $13.71 | 733,650 |
| 2005-02-03 | $13.31 | $13.31 | 952,500 |
| 2005-02-02 | $13.47 | $13.47 | 552,450 |
| 2005-02-01 | $13.67 | $13.67 | 1,031,850 |
| 2005-01-31 | $13.05 | $13.05 | 259,950 |
| 2005-01-28 | $12.77 | $12.77 | 307,800 |
| 2005-01-27 | $12.98 | $12.98 | 343,350 |
| 2005-01-26 | $12.77 | $12.77 | 378,600 |
| 2005-01-25 | $12.50 | $12.50 | 393,900 |
| 2005-01-24 | $12.46 | $12.46 | 515,550 |
| 2005-01-21 | $12.71 | $12.71 | 960,300 |
| 2005-01-20 | $12.57 | $12.57 | 799,200 |
| 2005-01-19 | $12.83 | $12.83 | 579,450 |
| 2005-01-18 | $12.93 | $12.93 | 495,000 |
| 2005-01-14 | $13.00 | $13.00 | 618,450 |
| 2005-01-13 | $12.77 | $12.77 | 831,000 |
| 2005-01-12 | $13.15 | $13.15 | 915,450 |
| 2005-01-11 | $12.64 | $12.64 | 4,725,600 |
| 2005-01-10 | $11.43 | $11.43 | 687,750 |
| 2005-01-07 | $11.33 | $11.33 | 632,250 |
| 2005-01-06 | $11.32 | $11.32 | 512,550 |
| 2005-01-05 | $11.26 | $11.26 | 1,135,800 |
| 2005-01-04 | $11.43 | $11.43 | 1,009,950 |
| 2005-01-03 | $11.76 | $11.76 | 684,600 |