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
- 1999-04-27 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 | $20.05 | $23.66 | 23,800 |
| 2005-12-29 | $20.20 | $23.84 | 10,800 |
| 2005-12-28 | $20.15 | $23.78 | 20,100 |
| 2005-12-27 | $20.21 | $23.85 | 23,600 |
| 2005-12-23 | $20.05 | $23.66 | 39,200 |
| 2005-12-22 | $20.10 | $23.72 | 15,300 |
| 2005-12-21 | $19.95 | $23.54 | 54,400 |
| 2005-12-20 | $20.10 | $23.72 | 29,400 |
| 2005-12-19 | $20.45 | $24.13 | 19,400 |
| 2005-12-16 | $20.30 | $23.95 | 17,000 |
| 2005-12-15 | $20.15 | $23.78 | 18,100 |
| 2005-12-14 | $20.40 | $24.07 | 11,300 |
| 2005-12-13 | $20.20 | $23.84 | 13,400 |
| 2005-12-12 | $20.85 | $24.60 | 11,200 |
| 2005-12-09 | $20.30 | $23.95 | 23,100 |
| 2005-12-08 | $20.20 | $23.84 | 49,200 |
| 2005-12-07 | $19.95 | $23.54 | 20,500 |
| 2005-12-06 | $20.00 | $23.60 | 46,300 |
| 2005-12-05 | $20.15 | $23.78 | 11,900 |
| 2005-12-02 | $20.10 | $23.72 | 17,500 |
| 2005-12-01 | $19.95 | $23.54 | 76,000 |
| 2005-11-30 | $19.85 | $23.42 | 17,200 |
| 2005-11-29 | $19.70 | $23.25 | 28,600 |
| 2005-11-28 | $19.45 | $22.95 | 17,800 |
| 2005-11-25 | $19.25 | $22.72 | 30,900 |
| 2005-11-23 | $19.35 | $22.83 | 10,400 |
| 2005-11-22 | $19.30 | $22.77 | 29,800 |
| 2005-11-21 | $18.95 | $22.36 | 18,000 |
| 2005-11-18 | $19.15 | $22.60 | 17,400 |
| 2005-11-17 | $19.15 | $22.60 | 21,500 |
| 2005-11-16 | $18.75 | $22.13 | 13,100 |
| 2005-11-15 | $18.55 | $21.89 | 40,800 |
| 2005-11-14 | $18.50 | $21.83 | 17,800 |
| 2005-11-11 | $18.70 | $22.07 | 12,200 |
| 2005-11-10 | $18.65 | $22.01 | 10,900 |
| 2005-11-09 | $18.30 | $21.59 | 8,700 |
| 2005-11-08 | $18.55 | $21.89 | 13,800 |
| 2005-11-07 | $18.37 | $21.68 | 14,300 |
| 2005-11-04 | $18.30 | $21.59 | 21,600 |
| 2005-11-03 | $18.90 | $22.30 | 26,100 |
| 2005-11-02 | $18.60 | $21.95 | 6,900 |
| 2005-11-01 | $18.55 | $21.89 | 11,800 |
| 2005-10-31 | $18.45 | $21.77 | 16,400 |
| 2005-10-28 | $18.40 | $21.71 | 66,800 |
| 2005-10-27 | $18.30 | $21.59 | 61,200 |
| 2005-10-26 | $18.85 | $22.24 | 4,300 |
| 2005-10-25 | $18.65 | $22.01 | 32,000 |
| 2005-10-24 | $18.45 | $21.77 | 19,500 |
| 2005-10-21 | $17.90 | $21.12 | 14,700 |
| 2005-10-20 | $18.20 | $21.48 | 8,000 |
| 2005-10-19 | $18.15 | $21.42 | 13,600 |
| 2005-10-18 | $18.30 | $21.59 | 19,600 |
| 2005-10-17 | $18.55 | $21.89 | 14,500 |
| 2005-10-14 | $18.45 | $21.77 | 33,800 |
| 2005-10-13 | $18.35 | $21.65 | 9,000 |
| 2005-10-12 | $18.60 | $21.95 | 5,900 |
| 2005-10-11 | $18.70 | $22.07 | 5,000 |
| 2005-10-10 | $18.65 | $22.01 | 18,200 |
| 2005-10-07 | $18.60 | $21.95 | 13,600 |
| 2005-10-06 | $18.75 | $22.13 | 11,000 |
| 2005-10-05 | $18.60 | $21.95 | 7,200 |
| 2005-10-04 | $18.55 | $21.89 | 13,200 |
| 2005-10-03 | $18.40 | $21.71 | 21,100 |
| 2005-09-30 | $18.55 | $21.89 | 6,500 |
| 2005-09-29 | $18.60 | $21.95 | 5,700 |
| 2005-09-28 | $18.70 | $22.07 | 9,500 |
| 2005-09-27 | $18.55 | $21.89 | 5,600 |
| 2005-09-26 | $18.95 | $22.36 | 12,700 |
| 2005-09-23 | $18.90 | $22.30 | 21,800 |
| 2005-09-22 | $18.90 | $22.30 | 6,400 |
| 2005-09-21 | $19.30 | $22.77 | 14,100 |
| 2005-09-20 | $19.20 | $22.66 | 10,600 |
| 2005-09-19 | $19.00 | $22.42 | 18,200 |
| 2005-09-16 | $19.25 | $22.72 | 13,200 |
| 2005-09-15 | $19.30 | $22.77 | 5,600 |
| 2005-09-14 | $19.40 | $22.89 | 13,500 |
| 2005-09-13 | $19.10 | $22.54 | 10,500 |
| 2005-09-12 | $19.35 | $22.83 | 14,500 |
| 2005-09-09 | $19.35 | $22.83 | 14,600 |
| 2005-09-08 | $19.15 | $22.60 | 8,500 |
| 2005-09-07 | $19.30 | $22.77 | 14,800 |
| 2005-09-06 | $19.00 | $22.42 | 8,200 |
| 2005-09-02 | $19.20 | $22.66 | 5,300 |
| 2005-09-01 | $19.00 | $22.42 | 21,500 |
| 2005-08-31 | $18.60 | $21.95 | 6,100 |
| 2005-08-30 | $18.20 | $21.48 | 29,100 |
| 2005-08-29 | $18.75 | $22.13 | 9,600 |
| 2005-08-26 | $18.70 | $22.07 | 10,300 |
| 2005-08-25 | $18.80 | $22.18 | 15,200 |
| 2005-08-24 | $18.80 | $22.18 | 34,800 |
| 2005-08-23 | $19.00 | $22.42 | 14,900 |
| 2005-08-22 | $18.90 | $22.30 | 41,900 |
| 2005-08-19 | $18.80 | $22.18 | 117,100 |
| 2005-08-18 | $18.90 | $22.30 | 46,700 |
| 2005-08-17 | $18.95 | $22.36 | 16,600 |
| 2005-08-16 | $19.05 | $22.48 | 9,900 |
| 2005-08-15 | $19.00 | $22.42 | 11,000 |
| 2005-08-12 | $19.00 | $22.42 | 9,400 |
| 2005-08-11 | $19.40 | $22.89 | 14,300 |
| 2005-08-10 | $19.35 | $22.83 | 20,200 |
| 2005-08-09 | $19.55 | $23.07 | 27,500 |
| 2005-08-08 | $19.10 | $22.54 | 5,800 |
| 2005-08-05 | $19.05 | $22.48 | 18,000 |
| 2005-08-04 | $19.35 | $22.83 | 53,300 |
| 2005-08-03 | $19.50 | $23.01 | 9,200 |
| 2005-08-02 | $19.90 | $23.48 | 11,500 |
| 2005-08-01 | $19.65 | $23.19 | 14,000 |
| 2005-07-29 | $19.53 | $23.05 | 13,500 |
| 2005-07-28 | $19.60 | $23.13 | 10,300 |
| 2005-07-27 | $19.35 | $22.83 | 14,700 |
| 2005-07-26 | $19.10 | $22.54 | 9,200 |
| 2005-07-25 | $18.85 | $22.24 | 9,400 |
| 2005-07-22 | $19.10 | $22.54 | 8,900 |
| 2005-07-21 | $19.30 | $22.77 | 8,200 |
| 2005-07-20 | $18.85 | $22.24 | 6,800 |
| 2005-07-19 | $18.95 | $22.36 | 7,000 |
| 2005-07-18 | $19.10 | $22.54 | 9,800 |
| 2005-07-15 | $18.95 | $22.36 | 12,000 |
| 2005-07-14 | $19.15 | $22.60 | 10,600 |
| 2005-07-13 | $19.10 | $22.54 | 10,700 |
| 2005-07-12 | $19.55 | $23.07 | 8,400 |
| 2005-07-11 | $19.25 | $22.72 | 15,500 |
| 2005-07-08 | $19.00 | $22.42 | 32,400 |
| 2005-07-07 | $18.75 | $22.13 | 10,500 |
| 2005-07-06 | $19.00 | $22.42 | 30,500 |
| 2005-07-05 | $19.05 | $22.48 | 447,900 |
| 2005-07-01 | $19.50 | $23.01 | 40,300 |
| 2005-06-30 | $19.20 | $22.66 | 27,000 |
| 2005-06-29 | $18.90 | $22.30 | 16,200 |
| 2005-06-28 | $18.80 | $22.18 | 24,700 |
| 2005-06-27 | $18.65 | $22.01 | 21,000 |
| 2005-06-24 | $18.75 | $22.13 | 18,900 |
| 2005-06-23 | $18.80 | $22.18 | 17,000 |
| 2005-06-22 | $19.05 | $22.48 | 29,900 |
| 2005-06-21 | $18.70 | $22.07 | 14,200 |
| 2005-06-20 | $18.60 | $21.95 | 16,400 |
| 2005-06-17 | $18.65 | $22.01 | 23,600 |
| 2005-06-16 | $18.50 | $21.83 | 31,900 |
| 2005-06-15 | $18.25 | $21.54 | 16,500 |
| 2005-06-14 | $18.10 | $21.36 | 10,600 |
| 2005-06-13 | $18.00 | $21.24 | 17,000 |
| 2005-06-10 | $18.20 | $21.48 | 11,400 |
| 2005-06-09 | $17.95 | $21.18 | 14,800 |
| 2005-06-08 | $17.30 | $20.41 | 34,300 |
| 2005-06-07 | $17.50 | $20.65 | 18,600 |
| 2005-06-06 | $17.35 | $20.47 | 33,700 |
| 2005-06-03 | $17.45 | $20.59 | 63,400 |
| 2005-06-02 | $17.50 | $20.65 | 25,100 |
| 2005-06-01 | $17.55 | $20.71 | 22,400 |
| 2005-05-31 | $17.60 | $20.77 | 32,300 |
| 2005-05-27 | $18.00 | $21.24 | 24,200 |
| 2005-05-26 | $18.00 | $21.24 | 13,700 |
| 2005-05-25 | $18.20 | $21.48 | 28,100 |
| 2005-05-24 | $17.95 | $21.18 | 13,100 |
| 2005-05-23 | $18.00 | $21.24 | 12,800 |
| 2005-05-20 | $18.00 | $21.24 | 18,200 |
| 2005-05-19 | $18.10 | $21.36 | 18,500 |
| 2005-05-18 | $17.85 | $21.06 | 12,400 |
| 2005-05-17 | $17.90 | $21.12 | 16,400 |
| 2005-05-16 | $18.00 | $21.24 | 13,400 |
| 2005-05-13 | $17.70 | $20.89 | 31,100 |
| 2005-05-12 | $17.80 | $21.00 | 21,700 |
| 2005-05-11 | $17.70 | $20.89 | 14,200 |
| 2005-05-10 | $17.95 | $21.18 | 16,600 |
| 2005-05-09 | $17.85 | $21.06 | 16,600 |
| 2005-05-06 | $17.90 | $21.12 | 29,500 |
| 2005-05-05 | $18.05 | $21.30 | 51,100 |
| 2005-05-04 | $17.70 | $20.89 | 165,700 |
| 2005-05-03 | $17.50 | $20.65 | 185,500 |
| 2005-05-02 | $17.65 | $20.83 | 176,800 |
| 2005-04-29 | $17.70 | $20.89 | 47,300 |
| 2005-04-28 | $17.35 | $20.47 | 14,300 |
| 2005-04-27 | $17.55 | $20.71 | 26,300 |
| 2005-04-26 | $17.75 | $20.95 | 10,100 |
| 2005-04-25 | $17.90 | $21.12 | 10,900 |
| 2005-04-22 | $18.00 | $21.24 | 13,900 |
| 2005-04-21 | $18.20 | $21.48 | 14,800 |
| 2005-04-20 | $18.00 | $21.24 | 12,000 |
| 2005-04-19 | $18.20 | $21.48 | 19,400 |
| 2005-04-18 | $18.20 | $21.48 | 13,600 |
| 2005-04-15 | $18.20 | $21.48 | 25,000 |
| 2005-04-14 | $18.20 | $21.48 | 11,500 |
| 2005-04-13 | $18.45 | $21.77 | 14,000 |
| 2005-04-12 | $18.90 | $21.45 | 19,900 |
| 2005-04-11 | $18.80 | $21.34 | 23,200 |
| 2005-04-08 | $18.40 | $20.88 | 34,700 |
| 2005-04-07 | $18.40 | $20.88 | 27,000 |
| 2005-04-06 | $18.25 | $20.71 | 37,400 |
| 2005-04-05 | $18.25 | $20.71 | 22,800 |
| 2005-04-04 | $18.00 | $20.43 | 48,200 |
| 2005-04-01 | $18.40 | $20.88 | 35,600 |
| 2005-03-31 | $18.40 | $20.88 | 29,300 |
| 2005-03-30 | $18.40 | $20.88 | 40,800 |
| 2005-03-29 | $18.25 | $20.71 | 33,200 |
| 2005-03-28 | $18.65 | $21.17 | 24,400 |
| 2005-03-24 | $18.75 | $21.28 | 35,500 |
| 2005-03-23 | $18.40 | $20.88 | 25,300 |
| 2005-03-22 | $18.60 | $21.11 | 62,800 |
| 2005-03-21 | $18.75 | $21.28 | 36,000 |
| 2005-03-18 | $18.90 | $21.45 | 25,800 |
| 2005-03-17 | $19.25 | $21.85 | 22,900 |
| 2005-03-16 | $19.05 | $21.62 | 17,900 |
| 2005-03-15 | $19.00 | $21.57 | 41,400 |
| 2005-03-14 | $19.35 | $21.96 | 18,400 |
| 2005-03-11 | $19.20 | $21.79 | 15,600 |
| 2005-03-10 | $19.05 | $21.62 | 16,400 |
| 2005-03-09 | $19.27 | $21.87 | 59,000 |
| 2005-03-08 | $19.40 | $22.02 | 41,000 |
| 2005-03-07 | $19.05 | $21.62 | 28,700 |
| 2005-03-04 | $18.80 | $21.34 | 35,800 |
| 2005-03-03 | $18.45 | $20.94 | 20,400 |
| 2005-03-02 | $18.75 | $21.28 | 38,600 |
| 2005-03-01 | $19.50 | $22.13 | 23,100 |
| 2005-02-28 | $19.40 | $22.02 | 19,500 |
| 2005-02-25 | $19.35 | $21.96 | 33,500 |
| 2005-02-24 | $19.20 | $21.79 | 78,800 |
| 2005-02-23 | $19.45 | $22.08 | 17,500 |
| 2005-02-22 | $19.15 | $21.74 | 29,400 |
| 2005-02-18 | $19.00 | $21.57 | 58,800 |
| 2005-02-17 | $19.50 | $22.13 | 21,600 |
| 2005-02-16 | $18.65 | $21.17 | 36,500 |
| 2005-02-15 | $18.55 | $21.05 | 22,100 |
| 2005-02-14 | $18.20 | $20.66 | 15,000 |
| 2005-02-11 | $18.10 | $20.54 | 54,600 |
| 2005-02-10 | $18.05 | $20.49 | 24,900 |
| 2005-02-09 | $18.00 | $20.43 | 40,100 |
| 2005-02-08 | $17.90 | $20.32 | 16,800 |
| 2005-02-07 | $17.95 | $20.37 | 24,800 |
| 2005-02-04 | $18.05 | $20.49 | 76,700 |
| 2005-02-03 | $17.85 | $20.26 | 17,400 |
| 2005-02-02 | $18.20 | $20.66 | 49,200 |
| 2005-02-01 | $18.15 | $20.60 | 26,300 |
| 2005-01-31 | $18.10 | $20.54 | 22,100 |
| 2005-01-28 | $17.95 | $20.37 | 37,200 |
| 2005-01-27 | $18.15 | $20.60 | 23,800 |
| 2005-01-26 | $18.05 | $20.49 | 38,200 |
| 2005-01-25 | $17.75 | $20.15 | 31,800 |
| 2005-01-24 | $17.60 | $19.98 | 85,900 |
| 2005-01-21 | $17.65 | $20.03 | 41,200 |
| 2005-01-20 | $17.70 | $20.09 | 152,400 |
| 2005-01-19 | $17.80 | $20.20 | 20,100 |
| 2005-01-18 | $18.30 | $20.77 | 29,500 |
| 2005-01-14 | $18.40 | $20.88 | 12,800 |
| 2005-01-13 | $18.50 | $21.00 | 25,200 |
| 2005-01-12 | $18.75 | $21.28 | 53,400 |
| 2005-01-11 | $18.85 | $21.39 | 43,100 |
| 2005-01-10 | $19.05 | $21.62 | 17,600 |
| 2005-01-07 | $19.00 | $21.57 | 40,500 |
| 2005-01-06 | $19.10 | $21.68 | 19,900 |
| 2005-01-05 | $19.60 | $22.25 | 31,500 |
| 2005-01-04 | $19.75 | $22.42 | 48,500 |
| 2005-01-03 | $19.95 | $22.64 | 44,600 |