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
- 1987-06-12 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 | $15.01 | $24.53 | 328,800 |
| 2005-12-29 | $15.07 | $24.64 | 324,900 |
| 2005-12-28 | $15.03 | $24.57 | 378,600 |
| 2005-12-27 | $14.96 | $24.46 | 382,500 |
| 2005-12-23 | $14.98 | $24.48 | 282,600 |
| 2005-12-22 | $14.97 | $24.48 | 283,200 |
| 2005-12-21 | $14.83 | $24.24 | 569,100 |
| 2005-12-20 | $14.76 | $24.12 | 3,504,900 |
| 2005-12-19 | $14.91 | $24.37 | 797,400 |
| 2005-12-16 | $14.97 | $24.48 | 709,500 |
| 2005-12-15 | $14.93 | $24.40 | 593,400 |
| 2005-12-14 | $15.05 | $24.61 | 390,000 |
| 2005-12-13 | $15.10 | $24.68 | 2,283,300 |
| 2005-12-12 | $15.06 | $24.61 | 431,400 |
| 2005-12-09 | $14.86 | $24.28 | 428,700 |
| 2005-12-08 | $14.71 | $24.05 | 932,400 |
| 2005-12-07 | $14.76 | $24.13 | 603,000 |
| 2005-12-06 | $14.82 | $24.23 | 247,200 |
| 2005-12-05 | $14.82 | $24.23 | 357,300 |
| 2005-12-02 | $14.84 | $24.26 | 285,600 |
| 2005-12-01 | $14.94 | $24.43 | 760,800 |
| 2005-11-30 | $14.74 | $24.09 | 419,400 |
| 2005-11-29 | $14.80 | $24.19 | 387,300 |
| 2005-11-28 | $14.77 | $24.15 | 498,600 |
| 2005-11-25 | $14.87 | $24.30 | 322,800 |
| 2005-11-23 | $14.80 | $24.19 | 625,200 |
| 2005-11-22 | $14.62 | $23.90 | 631,800 |
| 2005-11-21 | $14.58 | $23.84 | 358,800 |
| 2005-11-18 | $14.68 | $24.00 | 1,045,200 |
| 2005-11-17 | $14.56 | $23.81 | 456,300 |
| 2005-11-16 | $14.47 | $23.65 | 780,000 |
| 2005-11-15 | $14.53 | $23.76 | 830,100 |
| 2005-11-14 | $14.88 | $24.32 | 365,400 |
| 2005-11-11 | $14.84 | $24.26 | 610,800 |
| 2005-11-10 | $14.90 | $24.35 | 3,189,000 |
| 2005-11-09 | $14.88 | $24.32 | 593,100 |
| 2005-11-08 | $14.87 | $24.30 | 484,800 |
| 2005-11-07 | $15.21 | $24.86 | 592,200 |
| 2005-11-04 | $15.12 | $24.72 | 1,173,900 |
| 2005-11-03 | $15.26 | $24.94 | 1,261,200 |
| 2005-11-02 | $15.79 | $25.81 | 1,361,700 |
| 2005-11-01 | $15.67 | $25.61 | 3,061,200 |
| 2005-10-31 | $15.98 | $26.13 | 1,278,300 |
| 2005-10-28 | $16.57 | $27.08 | 295,500 |
| 2005-10-27 | $16.49 | $26.95 | 490,800 |
| 2005-10-26 | $16.59 | $27.12 | 746,400 |
| 2005-10-25 | $16.62 | $27.17 | 621,600 |
| 2005-10-24 | $16.64 | $27.19 | 418,200 |
| 2005-10-21 | $16.42 | $26.84 | 621,000 |
| 2005-10-20 | $16.33 | $26.69 | 688,500 |
| 2005-10-19 | $16.66 | $27.23 | 892,500 |
| 2005-10-18 | $16.47 | $26.93 | 362,700 |
| 2005-10-17 | $16.77 | $27.42 | 627,900 |
| 2005-10-14 | $16.83 | $27.51 | 452,700 |
| 2005-10-13 | $16.68 | $27.27 | 459,300 |
| 2005-10-12 | $16.61 | $27.15 | 658,500 |
| 2005-10-11 | $17.15 | $28.03 | 602,400 |
| 2005-10-10 | $16.86 | $27.57 | 281,700 |
| 2005-10-07 | $16.94 | $27.70 | 493,200 |
| 2005-10-06 | $16.96 | $27.73 | 2,742,300 |
| 2005-10-05 | $16.38 | $26.78 | 936,900 |
| 2005-10-04 | $16.17 | $26.44 | 447,900 |
| 2005-10-03 | $16.24 | $26.55 | 356,700 |
| 2005-09-30 | $16.44 | $26.87 | 465,000 |
| 2005-09-29 | $16.49 | $26.95 | 957,900 |
| 2005-09-28 | $16.40 | $26.81 | 372,300 |
| 2005-09-27 | $16.28 | $26.62 | 819,000 |
| 2005-09-26 | $16.47 | $26.92 | 683,100 |
| 2005-09-23 | $16.34 | $26.72 | 626,400 |
| 2005-09-22 | $16.48 | $26.94 | 496,200 |
| 2005-09-21 | $16.51 | $26.99 | 443,100 |
| 2005-09-20 | $16.52 | $27.00 | 281,400 |
| 2005-09-19 | $16.61 | $27.15 | 191,100 |
| 2005-09-16 | $16.77 | $27.42 | 399,000 |
| 2005-09-15 | $16.66 | $27.23 | 365,700 |
| 2005-09-14 | $16.77 | $27.41 | 232,800 |
| 2005-09-13 | $16.73 | $27.35 | 1,937,100 |
| 2005-09-12 | $16.85 | $27.54 | 2,407,800 |
| 2005-09-09 | $17.15 | $28.03 | 346,800 |
| 2005-09-08 | $17.04 | $27.85 | 232,200 |
| 2005-09-07 | $17.09 | $27.93 | 274,500 |
| 2005-09-06 | $17.18 | $28.09 | 460,500 |
| 2005-09-02 | $16.76 | $27.40 | 451,500 |
| 2005-09-01 | $16.82 | $27.49 | 456,300 |
| 2005-08-31 | $16.59 | $27.12 | 522,600 |
| 2005-08-30 | $16.36 | $26.74 | 612,600 |
| 2005-08-29 | $16.49 | $26.95 | 968,700 |
| 2005-08-26 | $16.35 | $26.72 | 369,900 |
| 2005-08-25 | $16.56 | $27.06 | 493,800 |
| 2005-08-24 | $16.60 | $27.13 | 501,000 |
| 2005-08-23 | $16.71 | $27.31 | 414,300 |
| 2005-08-22 | $16.82 | $27.49 | 767,400 |
| 2005-08-19 | $16.68 | $27.27 | 311,700 |
| 2005-08-18 | $16.62 | $27.16 | 520,800 |
| 2005-08-17 | $16.84 | $27.53 | 427,500 |
| 2005-08-16 | $16.89 | $27.61 | 287,400 |
| 2005-08-15 | $17.14 | $28.02 | 519,300 |
| 2005-08-12 | $17.15 | $28.03 | 1,195,200 |
| 2005-08-11 | $17.29 | $28.27 | 618,000 |
| 2005-08-10 | $17.12 | $27.98 | 273,300 |
| 2005-08-09 | $17.13 | $28.00 | 384,000 |
| 2005-08-08 | $17.05 | $27.86 | 264,000 |
| 2005-08-05 | $17.02 | $27.82 | 513,300 |
| 2005-08-04 | $17.16 | $28.05 | 1,333,800 |
| 2005-08-03 | $17.41 | $28.46 | 455,100 |
| 2005-08-02 | $16.97 | $27.73 | 1,958,400 |
| 2005-08-01 | $16.88 | $27.60 | 329,700 |
| 2005-07-29 | $16.82 | $27.49 | 436,800 |
| 2005-07-28 | $16.94 | $27.69 | 793,500 |
| 2005-07-27 | $16.59 | $27.11 | 582,600 |
| 2005-07-26 | $16.32 | $26.67 | 608,400 |
| 2005-07-25 | $16.32 | $26.67 | 272,100 |
| 2005-07-22 | $16.43 | $26.85 | 356,100 |
| 2005-07-21 | $16.55 | $27.05 | 228,900 |
| 2005-07-20 | $16.63 | $27.19 | 305,100 |
| 2005-07-19 | $16.54 | $27.04 | 593,100 |
| 2005-07-18 | $16.48 | $26.93 | 266,100 |
| 2005-07-15 | $16.48 | $26.94 | 315,000 |
| 2005-07-14 | $16.59 | $27.11 | 319,500 |
| 2005-07-13 | $16.47 | $26.92 | 259,500 |
| 2005-07-12 | $16.63 | $27.18 | 410,400 |
| 2005-07-11 | $16.36 | $26.75 | 323,400 |
| 2005-07-08 | $16.02 | $26.19 | 333,900 |
| 2005-07-07 | $15.95 | $26.07 | 288,600 |
| 2005-07-06 | $16.00 | $26.16 | 876,300 |
| 2005-07-05 | $16.09 | $26.30 | 400,800 |
| 2005-07-01 | $16.23 | $26.54 | 333,900 |
| 2005-06-30 | $16.30 | $26.64 | 454,800 |
| 2005-06-29 | $16.32 | $26.67 | 362,100 |
| 2005-06-28 | $16.20 | $26.49 | 212,700 |
| 2005-06-27 | $16.12 | $26.34 | 656,400 |
| 2005-06-24 | $16.09 | $26.30 | 375,300 |
| 2005-06-23 | $16.12 | $26.35 | 490,500 |
| 2005-06-22 | $16.40 | $26.81 | 505,200 |
| 2005-06-21 | $16.44 | $26.87 | 1,090,800 |
| 2005-06-20 | $16.36 | $26.75 | 435,000 |
| 2005-06-17 | $16.40 | $26.80 | 424,200 |
| 2005-06-16 | $16.07 | $26.26 | 556,500 |
| 2005-06-15 | $16.08 | $26.28 | 393,432 |
| 2005-06-14 | $15.93 | $26.04 | 200,616 |
| 2005-06-13 | $15.87 | $25.94 | 342,264 |
| 2005-06-10 | $15.83 | $25.87 | 238,368 |
| 2005-06-09 | $15.99 | $26.14 | 245,856 |
| 2005-06-08 | $15.97 | $26.11 | 463,632 |
| 2005-06-07 | $15.96 | $26.09 | 351,624 |
| 2005-06-06 | $15.96 | $26.10 | 302,016 |
| 2005-06-03 | $15.99 | $26.13 | 212,784 |
| 2005-06-02 | $16.18 | $26.45 | 520,104 |
| 2005-06-01 | $16.17 | $26.44 | 454,584 |
| 2005-05-31 | $16.17 | $26.43 | 480,480 |
| 2005-05-27 | $16.53 | $27.02 | 282,672 |
| 2005-05-26 | $16.56 | $27.08 | 948,792 |
| 2005-05-25 | $16.57 | $27.08 | 287,352 |
| 2005-05-24 | $16.63 | $27.18 | 325,104 |
| 2005-05-23 | $16.68 | $27.27 | 284,232 |
| 2005-05-20 | $16.60 | $27.14 | 620,256 |
| 2005-05-19 | $16.70 | $27.29 | 674,856 |
| 2005-05-18 | $16.59 | $27.12 | 492,648 |
| 2005-05-17 | $16.43 | $26.85 | 531,648 |
| 2005-05-16 | $16.29 | $26.62 | 656,136 |
| 2005-05-13 | $16.02 | $26.19 | 433,368 |
| 2005-05-12 | $15.99 | $26.14 | 413,400 |
| 2005-05-11 | $16.12 | $26.35 | 769,080 |
| 2005-05-10 | $16.14 | $26.38 | 1,392,456 |
| 2005-05-09 | $16.61 | $26.69 | 1,007,136 |
| 2005-05-06 | $16.58 | $26.64 | 270,504 |
| 2005-05-05 | $16.73 | $26.88 | 521,976 |
| 2005-05-04 | $16.68 | $26.79 | 226,512 |
| 2005-05-03 | $16.47 | $26.47 | 341,016 |
| 2005-05-02 | $16.44 | $26.41 | 421,200 |
| 2005-04-29 | $16.35 | $26.26 | 337,896 |
| 2005-04-28 | $16.13 | $25.92 | 928,824 |
| 2005-04-27 | $16.35 | $26.26 | 905,112 |
| 2005-04-26 | $16.37 | $26.30 | 644,904 |
| 2005-04-25 | $16.53 | $26.56 | 252,408 |
| 2005-04-22 | $16.59 | $26.65 | 493,272 |
| 2005-04-21 | $16.66 | $26.77 | 950,352 |
| 2005-04-20 | $16.28 | $26.16 | 508,560 |
| 2005-04-19 | $16.40 | $26.35 | 450,528 |
| 2005-04-18 | $16.33 | $26.24 | 453,648 |
| 2005-04-15 | $16.22 | $26.06 | 343,200 |
| 2005-04-14 | $16.50 | $26.50 | 372,840 |
| 2005-04-13 | $16.60 | $26.66 | 309,504 |
| 2005-04-12 | $16.75 | $26.90 | 398,424 |
| 2005-04-11 | $16.77 | $26.94 | 336,960 |
| 2005-04-08 | $16.67 | $26.78 | 582,192 |
| 2005-04-07 | $16.67 | $26.78 | 363,168 |
| 2005-04-06 | $16.60 | $26.66 | 462,384 |
| 2005-04-05 | $16.53 | $26.55 | 379,704 |
| 2005-04-04 | $16.44 | $26.42 | 585,312 |
| 2005-04-01 | $16.48 | $26.48 | 1,260,480 |
| 2005-03-31 | $16.66 | $26.76 | 1,173,432 |
| 2005-03-30 | $16.97 | $27.26 | 805,272 |
| 2005-03-29 | $16.81 | $27.01 | 670,488 |
| 2005-03-28 | $16.83 | $27.04 | 477,672 |
| 2005-03-24 | $16.88 | $27.12 | 379,392 |
| 2005-03-23 | $16.93 | $27.20 | 539,136 |
| 2005-03-22 | $17.00 | $27.32 | 904,488 |
| 2005-03-21 | $17.12 | $27.51 | 540,384 |
| 2005-03-18 | $17.38 | $27.92 | 522,912 |
| 2005-03-17 | $17.34 | $27.86 | 568,776 |
| 2005-03-16 | $17.34 | $27.85 | 375,336 |
| 2005-03-15 | $17.48 | $28.08 | 1,720,992 |
| 2005-03-14 | $17.58 | $28.25 | 602,472 |
| 2005-03-11 | $17.78 | $28.56 | 215,904 |
| 2005-03-10 | $17.88 | $28.72 | 585,312 |
| 2005-03-09 | $17.80 | $28.60 | 2,949,024 |
| 2005-03-08 | $17.93 | $28.81 | 539,136 |
| 2005-03-07 | $17.95 | $28.84 | 3,186,768 |
| 2005-03-04 | $17.86 | $28.70 | 442,728 |
| 2005-03-03 | $17.52 | $28.14 | 740,064 |
| 2005-03-02 | $17.62 | $28.30 | 904,800 |
| 2005-03-01 | $17.79 | $28.58 | 239,928 |
| 2005-02-28 | $17.68 | $28.40 | 333,216 |
| 2005-02-25 | $18.04 | $28.98 | 468,624 |
| 2005-02-24 | $17.78 | $28.57 | 613,392 |
| 2005-02-23 | $17.74 | $28.50 | 468,624 |
| 2005-02-22 | $17.61 | $28.29 | 823,680 |
| 2005-02-18 | $17.96 | $28.86 | 478,920 |
| 2005-02-17 | $18.07 | $29.04 | 621,816 |
| 2005-02-16 | $18.09 | $29.06 | 419,328 |
| 2005-02-15 | $18.15 | $29.16 | 478,920 |
| 2005-02-14 | $18.05 | $29.01 | 379,704 |
| 2005-02-11 | $17.92 | $28.79 | 429,624 |
| 2005-02-10 | $17.68 | $28.41 | 565,344 |
| 2005-02-09 | $17.54 | $28.17 | 756,288 |
| 2005-02-08 | $17.60 | $28.28 | 506,688 |
| 2005-02-07 | $17.52 | $28.14 | 621,192 |
| 2005-02-04 | $17.62 | $28.31 | 437,736 |
| 2005-02-03 | $17.39 | $27.94 | 443,976 |
| 2005-02-02 | $17.55 | $28.20 | 318,240 |
| 2005-02-01 | $17.55 | $28.20 | 240,240 |
| 2005-01-31 | $17.47 | $28.07 | 397,488 |
| 2005-01-28 | $17.30 | $27.80 | 730,704 |
| 2005-01-27 | $17.26 | $27.73 | 554,736 |
| 2005-01-26 | $17.24 | $27.70 | 1,037,712 |
| 2005-01-25 | $16.86 | $27.08 | 324,480 |
| 2005-01-24 | $16.75 | $26.91 | 481,728 |
| 2005-01-21 | $16.86 | $27.09 | 403,728 |
| 2005-01-20 | $16.79 | $26.97 | 558,168 |
| 2005-01-19 | $17.04 | $27.38 | 319,800 |
| 2005-01-18 | $17.30 | $27.79 | 427,440 |
| 2005-01-14 | $17.10 | $27.47 | 381,576 |
| 2005-01-13 | $17.28 | $27.75 | 320,112 |
| 2005-01-12 | $17.41 | $27.97 | 308,568 |
| 2005-01-11 | $17.24 | $27.70 | 508,248 |
| 2005-01-10 | $17.45 | $28.04 | 253,344 |
| 2005-01-07 | $17.55 | $28.20 | 446,784 |
| 2005-01-06 | $17.63 | $28.32 | 336,648 |
| 2005-01-05 | $17.68 | $28.40 | 403,728 |
| 2005-01-04 | $17.75 | $28.52 | 703,872 |
| 2005-01-03 | $18.02 | $28.95 | 384,072 |