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
- 2004-01-20 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $21.31 | $24.45 | 2,000 | — | — |
| 2005-12-29 | $21.31 | $24.45 | 1,500 | — | — |
| 2005-12-28 | $21.31 | $24.45 | 2,800 | — | — |
| 2005-12-27 | $21.50 | $24.67 | 900 | — | — |
| 2005-12-23 | $21.40 | $24.55 | 700 | — | — |
| 2005-12-22 | $21.65 | $24.84 | 9,900 | — | — |
| 2005-12-21 | $21.86 | $25.08 | 800 | — | — |
| 2005-12-20 | $21.17 | $24.29 | 3,200 | — | — |
| 2005-12-19 | $21.11 | $24.22 | 100 | — | — |
| 2005-12-16 | $21.05 | $24.15 | 1,400 | — | — |
| 2005-12-15 | $21.06 | $24.16 | 1,100 | — | — |
| 2005-12-14 | $21.83 | $24.18 | 2,600 | — | — |
| 2005-12-13 | $21.81 | $24.16 | 3,900 | — | — |
| 2005-12-12 | $21.81 | $24.16 | 800 | — | — |
| 2005-12-09 | $21.80 | $24.15 | 1,800 | — | — |
| 2005-12-08 | $21.80 | $24.15 | 0 | — | — |
| 2005-12-07 | $21.80 | $24.15 | 1,000 | — | — |
| 2005-12-06 | $21.75 | $24.09 | 5,800 | — | — |
| 2005-12-05 | $21.85 | $24.20 | 4,000 | — | — |
| 2005-12-02 | $21.74 | $24.08 | 3,900 | — | — |
| 2005-12-01 | $21.75 | $24.09 | 6,900 | — | — |
| 2005-11-30 | $21.98 | $24.35 | 10,900 | — | — |
| 2005-11-29 | $21.62 | $23.95 | 5,700 | — | — |
| 2005-11-28 | $21.83 | $24.18 | 3,600 | — | — |
| 2005-11-25 | $21.81 | $24.16 | 0 | — | — |
| 2005-11-23 | $21.81 | $24.16 | 0 | — | — |
| 2005-11-22 | $21.81 | $24.16 | 200 | — | — |
| 2005-11-21 | $21.82 | $24.17 | 1,800 | — | — |
| 2005-11-18 | $22.00 | $24.37 | 1,300 | — | — |
| 2005-11-17 | $21.81 | $24.16 | 2,600 | — | — |
| 2005-11-16 | $21.62 | $23.95 | 1,200 | — | — |
| 2005-11-15 | $21.75 | $24.09 | 1,100 | — | — |
| 2005-11-14 | $22.00 | $24.37 | 1,000 | — | — |
| 2005-11-11 | $22.00 | $24.37 | 3,400 | — | — |
| 2005-11-10 | $22.25 | $24.64 | 2,200 | — | — |
| 2005-11-09 | $21.90 | $24.26 | 2,100 | — | — |
| 2005-11-08 | $22.25 | $24.64 | 1,200 | — | — |
| 2005-11-07 | $22.50 | $24.92 | 1,100 | — | — |
| 2005-11-04 | $22.55 | $24.98 | 3,000 | — | — |
| 2005-11-03 | $22.11 | $24.49 | 500 | — | — |
| 2005-11-02 | $21.66 | $23.99 | 700 | — | — |
| 2005-11-01 | $21.75 | $24.09 | 1,000 | — | — |
| 2005-10-31 | $21.76 | $24.10 | 900 | — | — |
| 2005-10-28 | $22.00 | $24.37 | 100 | — | — |
| 2005-10-27 | $22.16 | $24.54 | 1,000 | — | — |
| 2005-10-26 | $22.63 | $25.07 | 900 | — | — |
| 2005-10-25 | $22.16 | $24.54 | 200 | — | — |
| 2005-10-24 | $22.16 | $24.54 | 0 | — | — |
| 2005-10-21 | $22.16 | $24.54 | 500 | — | — |
| 2005-10-20 | $22.41 | $24.82 | 600 | — | — |
| 2005-10-19 | $22.59 | $25.02 | 1,600 | — | — |
| 2005-10-18 | $22.59 | $25.02 | 1,500 | — | — |
| 2005-10-17 | $22.63 | $25.07 | 200 | — | — |
| 2005-10-14 | $22.18 | $24.57 | 3,700 | — | — |
| 2005-10-13 | $22.16 | $24.54 | 2,300 | — | — |
| 2005-10-12 | $22.56 | $24.99 | 900 | — | — |
| 2005-10-11 | $22.56 | $24.99 | 200 | — | — |
| 2005-10-10 | $22.62 | $25.05 | 200 | — | — |
| 2005-10-07 | $22.57 | $25.00 | 0 | — | — |
| 2005-10-06 | $22.57 | $25.00 | 400 | — | — |
| 2005-10-05 | $23.14 | $25.63 | 1,600 | — | — |
| 2005-10-04 | $22.63 | $25.07 | 0 | — | — |
| 2005-10-03 | $22.63 | $25.07 | 1,000 | — | — |
| 2005-09-30 | $22.64 | $25.08 | 1,400 | — | — |
| 2005-09-29 | $23.14 | $25.63 | 100 | — | — |
| 2005-09-28 | $23.13 | $25.62 | 600 | — | — |
| 2005-09-27 | $22.75 | $25.20 | 1,700 | — | — |
| 2005-09-26 | $22.85 | $25.31 | 0 | — | — |
| 2005-09-23 | $22.85 | $25.31 | 0 | — | — |
| 2005-09-22 | $22.85 | $25.31 | 1,600 | — | — |
| 2005-09-21 | $23.00 | $25.48 | 1,300 | — | — |
| 2005-09-20 | $23.77 | $26.33 | 3,300 | — | — |
| 2005-09-19 | $23.01 | $25.49 | 200 | — | — |
| 2005-09-16 | $23.25 | $25.75 | 300 | — | — |
| 2005-09-15 | $23.10 | $25.59 | 600 | — | — |
| 2005-09-14 | $23.24 | $25.74 | 300 | — | — |
| 2005-09-13 | $23.23 | $25.73 | 1,000 | — | — |
| 2005-09-12 | $23.19 | $25.69 | 1,500 | — | — |
| 2005-09-09 | $22.96 | $25.43 | 0 | — | — |
| 2005-09-08 | $22.96 | $25.43 | 0 | — | — |
| 2005-09-07 | $22.96 | $25.43 | 300 | — | — |
| 2005-09-06 | $22.71 | $25.15 | 0 | — | — |
| 2005-09-02 | $22.71 | $25.15 | 600 | — | — |
| 2005-09-01 | $23.75 | $26.31 | 0 | — | — |
| 2005-08-31 | $23.75 | $26.31 | 1,200 | — | — |
| 2005-08-30 | $23.60 | $26.14 | 5,900 | — | — |
| 2005-08-29 | $23.38 | $25.90 | 13,800 | — | — |
| 2005-08-26 | $23.15 | $25.64 | 800 | — | — |
| 2005-08-25 | $23.50 | $26.03 | 2,500 | — | — |
| 2005-08-24 | $23.56 | $26.10 | 1,100 | — | — |
| 2005-08-23 | $23.52 | $26.05 | 500 | — | — |
| 2005-08-22 | $23.70 | $26.25 | 600 | — | — |
| 2005-08-19 | $23.50 | $26.03 | 3,500 | — | — |
| 2005-08-18 | $23.99 | $26.57 | 1,100 | — | — |
| 2005-08-17 | $23.81 | $26.37 | 600 | — | — |
| 2005-08-16 | $23.82 | $26.38 | 1,000 | — | — |
| 2005-08-15 | $23.82 | $26.38 | 200 | — | — |
| 2005-08-12 | $23.81 | $26.37 | 500 | — | — |
| 2005-08-11 | $23.99 | $26.57 | 3,800 | — | — |
| 2005-08-10 | $23.81 | $26.37 | 0 | — | — |
| 2005-08-09 | $23.81 | $26.37 | 0 | — | — |
| 2005-08-08 | $23.81 | $26.37 | 300 | — | — |
| 2005-08-05 | $23.83 | $26.39 | 600 | — | — |
| 2005-08-04 | $24.00 | $26.58 | 9,800 | — | — |
| 2005-08-03 | $24.38 | $27.00 | 2,300 | — | — |
| 2005-08-02 | $23.37 | $25.88 | 11,000 | — | — |
| 2005-08-01 | $23.75 | $26.31 | 1,800 | — | — |
| 2005-07-29 | $23.70 | $26.25 | 4,900 | — | — |
| 2005-07-28 | $23.69 | $26.24 | 700 | — | — |
| 2005-07-27 | $23.69 | $26.24 | 1,000 | — | — |
| 2005-07-26 | $23.69 | $26.24 | 1,600 | — | — |
| 2005-07-25 | $23.69 | $26.24 | 3,400 | — | — |
| 2005-07-22 | $23.46 | $25.98 | 400 | — | — |
| 2005-07-21 | $23.55 | $26.08 | 300 | — | — |
| 2005-07-20 | $23.55 | $26.08 | 2,200 | — | — |
| 2005-07-19 | $23.69 | $26.24 | 1,200 | — | — |
| 2005-07-18 | $23.46 | $25.98 | 2,700 | — | — |
| 2005-07-15 | $23.69 | $26.24 | 1,500 | — | — |
| 2005-07-14 | $23.69 | $26.24 | 200 | — | — |
| 2005-07-13 | $23.69 | $26.24 | 900 | — | — |
| 2005-07-12 | $23.31 | $25.82 | 800 | — | — |
| 2005-07-11 | $23.69 | $26.24 | 300 | — | — |
| 2005-07-08 | $23.68 | $26.23 | 4,900 | — | — |
| 2005-07-07 | $23.38 | $25.90 | 300 | — | — |
| 2005-07-06 | $23.74 | $26.29 | 2,700 | — | — |
| 2005-07-05 | $23.72 | $26.27 | 1,700 | — | — |
| 2005-07-01 | $23.43 | $25.95 | 300 | — | — |
| 2005-06-30 | $23.33 | $25.84 | 0 | — | — |
| 2005-06-29 | $23.33 | $25.84 | 400 | — | — |
| 2005-06-28 | $23.73 | $26.28 | 6,000 | — | — |
| 2005-06-27 | $23.73 | $26.28 | 7,300 | — | — |
| 2005-06-24 | $23.69 | $26.24 | 1,000 | — | — |
| 2005-06-23 | $23.69 | $26.24 | 400 | — | — |
| 2005-06-22 | $23.66 | $26.21 | 700 | — | — |
| 2005-06-21 | $23.11 | $25.60 | 2,600 | — | — |
| 2005-06-20 | $23.20 | $25.70 | 1,400 | — | — |
| 2005-06-17 | $23.73 | $26.28 | 3,200 | — | — |
| 2005-06-16 | $23.07 | $25.55 | 1,400 | — | — |
| 2005-06-15 | $23.60 | $26.14 | 7,100 | — | — |
| 2005-06-14 | $23.53 | $25.22 | 3,000 | — | — |
| 2005-06-13 | $23.97 | $25.70 | 1,500 | — | — |
| 2005-06-10 | $23.50 | $25.19 | 0 | — | — |
| 2005-06-09 | $23.50 | $25.19 | 2,900 | — | — |
| 2005-06-08 | $23.98 | $25.71 | 11,500 | — | — |
| 2005-06-07 | $23.74 | $25.45 | 7,300 | — | — |
| 2005-06-06 | $23.37 | $25.05 | 2,000 | — | — |
| 2005-06-03 | $23.75 | $25.46 | 4,700 | — | — |
| 2005-06-02 | $23.74 | $25.45 | 6,600 | — | — |
| 2005-06-01 | $23.61 | $25.31 | 0 | — | — |
| 2005-05-31 | $23.61 | $25.31 | 600 | — | — |
| 2005-05-27 | $23.71 | $25.42 | 0 | — | — |
| 2005-05-26 | $23.71 | $25.42 | 6,900 | — | — |
| 2005-05-25 | $23.65 | $25.35 | 100 | — | — |
| 2005-05-24 | $23.74 | $25.45 | 3,300 | — | — |
| 2005-05-23 | $23.04 | $24.70 | 2,900 | — | — |
| 2005-05-20 | $23.49 | $25.18 | 1,200 | — | — |
| 2005-05-19 | $23.49 | $25.18 | 4,100 | — | — |
| 2005-05-18 | $23.49 | $25.18 | 300 | — | — |
| 2005-05-17 | $23.78 | $25.49 | 600 | — | — |
| 2005-05-16 | $23.80 | $25.51 | 500 | — | — |
| 2005-05-13 | $22.95 | $24.60 | 500 | — | — |
| 2005-05-12 | $23.09 | $24.75 | 6,000 | — | — |
| 2005-05-11 | $23.98 | $25.71 | 1,600 | — | — |
| 2005-05-10 | $23.51 | $25.20 | 500 | — | — |
| 2005-05-09 | $23.65 | $25.35 | 1,200 | — | — |
| 2005-05-06 | $23.50 | $25.19 | 1,000 | — | — |
| 2005-05-05 | $23.20 | $24.87 | 2,100 | — | — |
| 2005-05-04 | $22.95 | $24.60 | 900 | — | — |
| 2005-05-03 | $22.89 | $24.54 | 1,200 | — | — |
| 2005-05-02 | $22.61 | $24.24 | 800 | — | — |
| 2005-04-29 | $22.94 | $24.59 | 200 | — | — |
| 2005-04-28 | $22.79 | $24.43 | 1,500 | — | — |
| 2005-04-27 | $22.89 | $24.54 | 3,700 | — | — |
| 2005-04-26 | $22.61 | $24.24 | 0 | — | — |
| 2005-04-25 | $22.61 | $24.24 | 800 | — | — |
| 2005-04-22 | $22.59 | $24.22 | 0 | — | — |
| 2005-04-21 | $22.59 | $24.22 | 3,200 | — | — |
| 2005-04-20 | $22.66 | $24.29 | 0 | — | — |
| 2005-04-19 | $22.66 | $24.29 | 300 | — | — |
| 2005-04-18 | $22.46 | $24.08 | 500 | — | — |
| 2005-04-15 | $22.60 | $24.23 | 800 | — | — |
| 2005-04-14 | $22.87 | $24.52 | 0 | — | — |
| 2005-04-13 | $22.87 | $24.52 | 400 | — | — |
| 2005-04-12 | $22.51 | $24.13 | 100 | — | — |
| 2005-04-11 | $22.50 | $24.12 | 500 | — | — |
| 2005-04-08 | $22.87 | $24.52 | 1,100 | — | — |
| 2005-04-07 | $22.80 | $24.44 | 0 | — | — |
| 2005-04-06 | $22.80 | $24.44 | 1,900 | — | — |
| 2005-04-05 | $22.90 | $24.55 | 11,700 | — | — |
| 2005-04-04 | $22.69 | $24.32 | 8,300 | — | — |
| 2005-04-01 | $23.40 | $25.09 | 200 | — | — |
| 2005-03-31 | $23.63 | $25.33 | 200 | — | — |
| 2005-03-30 | $23.50 | $25.19 | 0 | — | — |
| 2005-03-29 | $23.50 | $25.19 | 500 | — | — |
| 2005-03-28 | $23.75 | $25.46 | 6,000 | — | — |
| 2005-03-24 | $23.95 | $25.67 | 0 | — | — |
| 2005-03-23 | $23.95 | $25.67 | 500 | — | — |
| 2005-03-22 | $24.01 | $25.74 | 0 | — | — |
| 2005-03-21 | $24.01 | $25.74 | 2,600 | — | — |
| 2005-03-18 | $24.02 | $25.75 | 700 | — | — |
| 2005-03-17 | $24.02 | $25.75 | 1,900 | — | — |
| 2005-03-16 | $24.06 | $25.79 | 1,600 | — | — |
| 2005-03-15 | $24.23 | $25.98 | 11,200 | — | — |
| 2005-03-14 | $24.23 | $25.98 | 3,500 | — | — |
| 2005-03-11 | $24.23 | $25.98 | 600 | — | — |
| 2005-03-10 | $24.08 | $25.81 | 5,100 | — | — |
| 2005-03-09 | $24.11 | $25.85 | 4,000 | — | — |
| 2005-03-08 | $24.11 | $25.85 | 3,000 | — | — |
| 2005-03-07 | $24.24 | $25.99 | 2,200 | — | — |
| 2005-03-04 | $24.24 | $25.99 | 100 | — | — |
| 2005-03-03 | $24.23 | $25.98 | 300 | — | — |
| 2005-03-02 | $24.13 | $25.87 | 800 | — | — |
| 2005-03-01 | $24.13 | $25.87 | 900 | — | — |
| 2005-02-28 | $24.13 | $25.87 | 5,400 | — | — |
| 2005-02-25 | $24.24 | $25.99 | 400 | — | — |
| 2005-02-24 | $24.23 | $25.98 | 2,000 | — | — |
| 2005-02-23 | $24.24 | $25.99 | 4,500 | — | — |
| 2005-02-22 | $24.14 | $25.88 | 800 | — | — |
| 2005-02-18 | $24.24 | $25.99 | 5,000 | — | — |
| 2005-02-17 | $24.13 | $25.87 | 500 | — | — |
| 2005-02-16 | $24.24 | $25.99 | 1,400 | — | — |
| 2005-02-15 | $24.07 | $25.80 | 1,800 | — | — |
| 2005-02-14 | $24.15 | $25.89 | 2,300 | — | — |
| 2005-02-11 | $24.24 | $25.99 | 3,100 | — | — |
| 2005-02-10 | $24.10 | $25.84 | 2,000 | — | — |
| 2005-02-09 | $24.10 | $25.84 | 2,500 | — | — |
| 2005-02-08 | $24.21 | $25.95 | 4,800 | — | — |
| 2005-02-07 | $24.22 | $25.96 | 1,700 | — | — |
| 2005-02-04 | $24.02 | $25.75 | 2,600 | — | — |
| 2005-02-03 | $24.01 | $25.74 | 4,600 | — | — |
| 2005-02-02 | $24.01 | $25.74 | 0 | — | — |
| 2005-02-01 | $24.01 | $25.74 | 4,500 | — | — |
| 2005-01-31 | $24.05 | $25.78 | 20,500 | — | — |
| 2005-01-28 | $24.18 | $25.92 | 1,800 | — | — |
| 2005-01-27 | $24.18 | $25.92 | 300 | — | — |
| 2005-01-26 | $24.18 | $25.92 | 2,900 | — | — |
| 2005-01-25 | $24.00 | $25.73 | 2,400 | — | — |
| 2005-01-24 | $24.10 | $25.84 | 1,100 | — | — |
| 2005-01-21 | $23.26 | $24.94 | 1,400 | — | — |
| 2005-01-20 | $23.27 | $24.95 | 1,200 | — | — |
| 2005-01-19 | $24.18 | $25.92 | 1,600 | — | — |
| 2005-01-18 | $23.75 | $25.46 | 3,200 | — | — |
| 2005-01-14 | $24.25 | $26.00 | 3,400 | — | — |
| 2005-01-13 | $23.74 | $25.45 | 2,000 | — | — |
| 2005-01-12 | $23.50 | $25.19 | 3,900 | — | — |
| 2005-01-11 | $23.38 | $25.06 | 4,900 | — | — |
| 2005-01-10 | $23.25 | $24.92 | 3,300 | — | — |
| 2005-01-07 | $23.30 | $24.98 | 5,100 | — | — |
| 2005-01-06 | $23.02 | $24.68 | 2,000 | — | — |
| 2005-01-05 | $23.38 | $25.06 | 3,800 | — | — |
| 2005-01-04 | $23.30 | $24.98 | 3,300 | — | — |
| 2005-01-03 | $23.26 | $24.94 | 200 | — | — |