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
- 1992-02-11 to 2026-09-04
- 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 | $26.08 | $26.08 | 119 | — | — |
| 2005-12-29 | $23.52 | $23.52 | 613 | — | — |
| 2005-12-28 | $23.20 | $23.20 | 256 | — | — |
| 2005-12-27 | $26.24 | $26.24 | 2,738 | — | — |
| 2005-12-23 | $25.12 | $25.12 | 69 | — | — |
| 2005-12-22 | $25.44 | $25.44 | 1,456 | — | — |
| 2005-12-21 | $27.20 | $27.20 | 63 | — | — |
| 2005-12-20 | $27.36 | $27.36 | 94 | — | — |
| 2005-12-19 | $27.36 | $27.36 | 1,444 | — | — |
| 2005-12-16 | $28.16 | $28.16 | 594 | — | — |
| 2005-12-15 | $28.16 | $28.16 | 550 | — | — |
| 2005-12-14 | $28.16 | $28.16 | 2,169 | — | — |
| 2005-12-13 | $26.24 | $26.24 | 131 | — | — |
| 2005-12-12 | $26.72 | $26.72 | 475 | — | — |
| 2005-12-09 | $25.92 | $25.92 | 125 | — | — |
| 2005-12-08 | $26.40 | $26.40 | 725 | — | — |
| 2005-12-07 | $25.12 | $25.12 | 725 | — | — |
| 2005-12-06 | $22.56 | $22.56 | 1,000 | — | — |
| 2005-12-05 | $22.40 | $22.40 | 56 | — | — |
| 2005-12-02 | $23.20 | $23.20 | 119 | — | — |
| 2005-12-01 | $22.56 | $22.56 | 406 | — | — |
| 2005-11-30 | $22.24 | $22.24 | 3,063 | — | — |
| 2005-11-29 | $22.72 | $22.72 | 1,813 | — | — |
| 2005-11-28 | $24.00 | $24.00 | 56 | — | — |
| 2005-11-25 | $24.64 | $24.64 | 219 | — | — |
| 2005-11-23 | $23.68 | $23.68 | 988 | — | — |
| 2005-11-22 | $24.00 | $24.00 | 4,250 | — | — |
| 2005-11-21 | $25.60 | $25.60 | 419 | — | — |
| 2005-11-18 | $24.80 | $24.80 | 63 | — | — |
| 2005-11-17 | $24.00 | $24.00 | 275 | — | — |
| 2005-11-16 | $23.20 | $23.20 | 769 | — | — |
| 2005-11-15 | $24.00 | $24.00 | 869 | — | — |
| 2005-11-14 | $24.00 | $24.00 | 31 | — | — |
| 2005-11-11 | $22.40 | $22.40 | 719 | — | — |
| 2005-11-10 | $22.56 | $22.56 | 625 | — | — |
| 2005-11-09 | $22.72 | $22.72 | 1,313 | — | — |
| 2005-11-08 | $25.60 | $25.60 | 1,550 | — | — |
| 2005-11-07 | $26.40 | $26.40 | 694 | — | — |
| 2005-11-04 | $27.20 | $27.20 | 31 | — | — |
| 2005-11-03 | $28.80 | $28.80 | 388 | — | — |
| 2005-11-02 | $26.40 | $26.40 | 2,188 | — | — |
| 2005-11-01 | $27.20 | $27.20 | 1,750 | — | — |
| 2005-10-31 | $22.56 | $22.56 | 219 | — | — |
| 2005-10-28 | $25.12 | $25.12 | 938 | — | — |
| 2005-10-27 | $20.80 | $20.80 | 125 | — | — |
| 2005-10-26 | $22.40 | $22.40 | 31 | — | — |
| 2005-10-25 | $23.20 | $23.20 | 419 | — | — |
| 2005-10-24 | $22.40 | $22.40 | 156 | — | — |
| 2005-10-21 | $22.08 | $22.08 | 31 | — | — |
| 2005-10-20 | $20.96 | $20.96 | 869 | — | — |
| 2005-10-19 | $21.60 | $21.60 | 63 | — | — |
| 2005-10-18 | $22.72 | $22.72 | 156 | — | — |
| 2005-10-17 | $22.88 | $22.88 | 781 | — | — |
| 2005-10-14 | $19.20 | $19.20 | 0 | — | — |
| 2005-10-13 | $19.20 | $19.20 | 0 | — | — |
| 2005-10-12 | $19.20 | $19.20 | 63 | — | — |
| 2005-10-11 | $19.52 | $19.52 | 63 | — | — |
| 2005-10-10 | $19.52 | $19.52 | 394 | — | — |
| 2005-10-07 | $20.00 | $20.00 | 0 | — | — |
| 2005-10-06 | $20.00 | $20.00 | 0 | — | — |
| 2005-10-05 | $20.00 | $20.00 | 0 | — | — |
| 2005-10-04 | $20.00 | $20.00 | 238 | — | — |
| 2005-10-03 | $20.16 | $20.16 | 25 | — | — |
| 2005-09-30 | $20.00 | $20.00 | 19 | — | — |
| 2005-09-29 | $20.00 | $20.00 | 6 | — | — |
| 2005-09-28 | $20.00 | $20.00 | 994 | — | — |
| 2005-09-27 | $20.32 | $20.32 | 375 | — | — |
| 2005-09-26 | $20.80 | $20.80 | 0 | — | — |
| 2005-09-23 | $20.80 | $20.80 | 56 | — | — |
| 2005-09-22 | $21.76 | $21.76 | 75 | — | — |
| 2005-09-21 | $21.60 | $21.60 | 63 | — | — |
| 2005-09-20 | $20.80 | $20.80 | 1,219 | — | — |
| 2005-09-19 | $20.80 | $20.80 | 38 | — | — |
| 2005-09-16 | $21.60 | $21.60 | 0 | — | — |
| 2005-09-15 | $21.60 | $21.60 | 6 | — | — |
| 2005-09-14 | $21.60 | $21.60 | 1,656 | — | — |
| 2005-09-13 | $21.60 | $21.60 | 0 | — | — |
| 2005-09-12 | $21.60 | $21.60 | 63 | — | — |
| 2005-09-09 | $21.60 | $21.60 | 0 | — | — |
| 2005-09-08 | $21.60 | $21.60 | 0 | — | — |
| 2005-09-07 | $21.60 | $21.60 | 213 | — | — |
| 2005-09-06 | $23.20 | $23.20 | 300 | — | — |
| 2005-09-02 | $24.00 | $24.00 | 263 | — | — |
| 2005-09-01 | $24.00 | $24.00 | 181 | — | — |
| 2005-08-31 | $24.00 | $24.00 | 75 | — | — |
| 2005-08-30 | $24.80 | $24.80 | 0 | — | — |
| 2005-08-29 | $24.80 | $24.80 | 0 | — | — |
| 2005-08-26 | $24.80 | $24.80 | 188 | — | — |
| 2005-08-25 | $23.68 | $23.68 | 194 | — | — |
| 2005-08-24 | $24.00 | $24.00 | 594 | — | — |
| 2005-08-23 | $27.84 | $27.84 | 331 | — | — |
| 2005-08-22 | $26.40 | $26.40 | 506 | — | — |
| 2005-08-19 | $25.44 | $25.44 | 388 | — | — |
| 2005-08-18 | $21.60 | $21.60 | 306 | — | — |
| 2005-08-17 | $22.40 | $22.40 | 0 | — | — |
| 2005-08-16 | $22.40 | $22.40 | 206 | — | — |
| 2005-08-15 | $22.40 | $22.40 | 88 | — | — |
| 2005-08-12 | $25.28 | $25.28 | 119 | — | — |
| 2005-08-11 | $23.20 | $23.20 | 13 | — | — |
| 2005-08-10 | $23.04 | $23.04 | 0 | — | — |
| 2005-08-09 | $23.04 | $23.04 | 363 | — | — |
| 2005-08-08 | $25.28 | $25.28 | 119 | — | — |
| 2005-08-05 | $24.00 | $24.00 | 31 | — | — |
| 2005-08-04 | $20.80 | $20.80 | 650 | — | — |
| 2005-08-03 | $23.36 | $23.36 | 219 | — | — |
| 2005-08-02 | $24.96 | $24.96 | 494 | — | — |
| 2005-08-01 | $24.00 | $24.00 | 575 | — | — |
| 2005-07-29 | $24.00 | $24.00 | 844 | — | — |
| 2005-07-28 | $21.60 | $21.60 | 875 | — | — |
| 2005-07-27 | $21.60 | $21.60 | 175 | — | — |
| 2005-07-26 | $23.20 | $23.20 | 775 | — | — |
| 2005-07-25 | $22.08 | $22.08 | 81 | — | — |
| 2005-07-22 | $22.08 | $22.08 | 119 | — | — |
| 2005-07-21 | $21.60 | $21.60 | 156 | — | — |
| 2005-07-20 | $24.00 | $24.00 | 375 | — | — |
| 2005-07-19 | $20.80 | $20.80 | 6 | — | — |
| 2005-07-18 | $20.80 | $20.80 | 0 | — | — |
| 2005-07-15 | $20.80 | $20.80 | 150 | — | — |
| 2005-07-14 | $23.20 | $23.20 | 756 | — | — |
| 2005-07-13 | $17.76 | $17.76 | 31 | — | — |
| 2005-07-12 | $17.76 | $17.76 | 188 | — | — |
| 2005-07-11 | $17.60 | $17.60 | 625 | — | — |
| 2005-07-08 | $16.80 | $16.80 | 13 | — | — |
| 2005-07-07 | $17.60 | $17.60 | 625 | — | — |
| 2005-07-06 | $18.40 | $18.40 | 0 | — | — |
| 2005-07-05 | $18.40 | $18.40 | 0 | — | — |
| 2005-07-01 | $18.40 | $18.40 | 0 | — | — |
| 2005-06-30 | $18.40 | $18.40 | 756 | — | — |
| 2005-06-29 | $17.92 | $17.92 | 0 | — | — |
| 2005-06-28 | $17.92 | $17.92 | 69 | — | — |
| 2005-06-27 | $17.76 | $17.76 | 144 | — | — |
| 2005-06-24 | $17.92 | $17.92 | 38 | — | — |
| 2005-06-23 | $17.92 | $17.92 | 0 | — | — |
| 2005-06-22 | $17.92 | $17.92 | 6 | — | — |
| 2005-06-21 | $18.08 | $18.08 | 0 | — | — |
| 2005-06-20 | $18.08 | $18.08 | 31 | — | — |
| 2005-06-17 | $17.76 | $17.76 | 50 | — | — |
| 2005-06-16 | $17.60 | $17.60 | 225 | — | — |
| 2005-06-15 | $17.60 | $17.60 | 0 | — | — |
| 2005-06-14 | $17.60 | $17.60 | 0 | — | — |
| 2005-06-13 | $17.60 | $17.60 | 0 | — | — |
| 2005-06-10 | $17.60 | $17.60 | 638 | — | — |
| 2005-06-09 | $18.40 | $18.40 | 0 | — | — |
| 2005-06-08 | $18.40 | $18.40 | 0 | — | — |
| 2005-06-07 | $18.40 | $18.40 | 0 | — | — |
| 2005-06-06 | $18.40 | $18.40 | 1,338 | — | — |
| 2005-06-03 | $19.20 | $19.20 | 0 | — | — |
| 2005-06-02 | $19.20 | $19.20 | 0 | — | — |
| 2005-06-01 | $19.20 | $19.20 | 0 | — | — |
| 2005-05-31 | $19.20 | $19.20 | 350 | — | — |
| 2005-05-27 | $19.20 | $19.20 | 31 | — | — |
| 2005-05-26 | $17.28 | $17.28 | 456 | — | — |
| 2005-05-25 | $17.60 | $17.60 | 0 | — | — |
| 2005-05-24 | $17.60 | $17.60 | 0 | — | — |
| 2005-05-23 | $17.60 | $17.60 | 0 | — | — |
| 2005-05-20 | $17.60 | $17.60 | 550 | — | — |
| 2005-05-19 | $15.20 | $15.20 | 469 | — | — |
| 2005-05-18 | $16.00 | $16.00 | 188 | — | — |
| 2005-05-17 | $15.20 | $15.20 | 919 | — | — |
| 2005-05-16 | $15.20 | $15.20 | 1,531 | — | — |
| 2005-05-13 | $16.00 | $16.00 | 0 | — | — |
| 2005-05-12 | $16.00 | $16.00 | 606 | — | — |
| 2005-05-11 | $16.32 | $16.32 | 0 | — | — |
| 2005-05-10 | $16.32 | $16.32 | 0 | — | — |
| 2005-05-09 | $16.32 | $16.32 | 0 | — | — |
| 2005-05-06 | $16.32 | $16.32 | 0 | — | — |
| 2005-05-05 | $16.32 | $16.32 | 0 | — | — |
| 2005-05-04 | $16.32 | $16.32 | 200 | — | — |
| 2005-05-03 | $16.32 | $16.32 | 456 | — | — |
| 2005-05-02 | $16.80 | $16.80 | 138 | — | — |
| 2005-04-29 | $16.80 | $16.80 | 306 | — | — |
| 2005-04-28 | $18.40 | $18.40 | 19 | — | — |
| 2005-04-27 | $18.40 | $18.40 | 25 | — | — |
| 2005-04-26 | $18.40 | $18.40 | 188 | — | — |
| 2005-04-25 | $18.88 | $18.88 | 1,138 | — | — |
| 2005-04-22 | $18.88 | $18.88 | 969 | — | — |
| 2005-04-21 | $20.00 | $20.00 | 1,094 | — | — |
| 2005-04-20 | $20.80 | $20.80 | 594 | — | — |
| 2005-04-19 | $19.04 | $19.04 | 19 | — | — |
| 2005-04-18 | $19.04 | $19.04 | 313 | — | — |
| 2005-04-15 | $20.00 | $20.00 | 781 | — | — |
| 2005-04-14 | $19.52 | $19.52 | 63 | — | — |
| 2005-04-13 | $20.00 | $20.00 | 13 | — | — |
| 2005-04-12 | $21.12 | $21.12 | 869 | — | — |
| 2005-04-11 | $20.80 | $20.80 | 0 | — | — |
| 2005-04-08 | $20.80 | $20.80 | 213 | — | — |
| 2005-04-07 | $20.80 | $20.80 | 1,581 | — | — |
| 2005-04-06 | $20.80 | $20.80 | 819 | — | — |
| 2005-04-05 | $19.20 | $19.20 | 294 | — | — |
| 2005-04-04 | $19.20 | $19.20 | 63 | — | — |
| 2005-04-01 | $20.00 | $20.00 | 6 | — | — |
| 2005-03-31 | $20.00 | $20.00 | 269 | — | — |
| 2005-03-30 | $20.80 | $20.80 | 2,100 | — | — |
| 2005-03-29 | $20.80 | $20.80 | 1,725 | — | — |
| 2005-03-28 | $20.48 | $20.48 | 2,069 | — | — |
| 2005-03-24 | $17.60 | $17.60 | 138 | — | — |
| 2005-03-23 | $19.20 | $19.20 | 0 | — | — |
| 2005-03-22 | $19.20 | $19.20 | 356 | — | — |
| 2005-03-21 | $18.72 | $18.72 | 2,113 | — | — |
| 2005-03-18 | $18.72 | $18.72 | 1,956 | — | — |
| 2005-03-17 | $17.28 | $17.28 | 1,156 | — | — |
| 2005-03-16 | $17.60 | $17.60 | 725 | — | — |
| 2005-03-15 | $16.96 | $16.96 | 1,150 | — | — |
| 2005-03-14 | $16.80 | $16.80 | 1,225 | — | — |
| 2005-03-11 | $15.68 | $15.68 | 2,394 | — | — |
| 2005-03-10 | $16.80 | $16.80 | 650 | — | — |
| 2005-03-09 | $17.60 | $17.60 | 1,469 | — | — |
| 2005-03-08 | $16.16 | $16.16 | 538 | — | — |
| 2005-03-07 | $16.48 | $16.48 | 738 | — | — |
| 2005-03-04 | $17.12 | $17.12 | 3,081 | — | — |
| 2005-03-03 | $14.40 | $14.40 | 688 | — | — |
| 2005-03-02 | $13.44 | $13.44 | 1,206 | — | — |
| 2005-03-01 | $13.28 | $13.28 | 88 | — | — |
| 2005-02-28 | $13.60 | $13.60 | 2,100 | — | — |
| 2005-02-25 | $14.08 | $14.08 | 1,988 | — | — |
| 2005-02-24 | $14.40 | $14.40 | 0 | — | — |
| 2005-02-23 | $14.40 | $14.40 | 600 | — | — |
| 2005-02-22 | $10.24 | $10.24 | 119 | — | — |
| 2005-02-18 | $10.40 | $10.40 | 4,188 | — | — |
| 2005-02-17 | $12.80 | $12.80 | 4,225 | — | — |
| 2005-02-16 | $14.40 | $14.40 | 206 | — | — |
| 2005-02-15 | $12.80 | $12.80 | 788 | — | — |
| 2005-02-14 | $13.60 | $13.60 | 375 | — | — |
| 2005-02-11 | $12.80 | $12.80 | 431 | — | — |
| 2005-02-10 | $12.80 | $12.80 | 519 | — | — |
| 2005-02-09 | $12.80 | $12.80 | 519 | — | — |
| 2005-02-08 | $12.80 | $12.80 | 269 | — | — |
| 2005-02-07 | $12.80 | $12.80 | 1,188 | — | — |
| 2005-02-04 | $12.80 | $12.80 | 1,188 | — | — |
| 2005-02-03 | $13.60 | $13.60 | 1,000 | — | — |
| 2005-02-02 | $13.60 | $13.60 | 81 | — | — |
| 2005-02-01 | $13.60 | $13.60 | 544 | — | — |
| 2005-01-31 | $13.60 | $13.60 | 125 | — | — |
| 2005-01-28 | $14.40 | $14.40 | 313 | — | — |
| 2005-01-27 | $10.40 | $10.40 | 769 | — | — |
| 2005-01-26 | $13.28 | $13.28 | 4,531 | — | — |
| 2005-01-25 | $12.64 | $12.64 | 175 | — | — |
| 2005-01-24 | $12.96 | $12.96 | 119 | — | — |
| 2005-01-21 | $13.60 | $13.60 | 675 | — | — |
| 2005-01-20 | $12.00 | $12.00 | 1,744 | — | — |
| 2005-01-19 | $13.76 | $13.76 | 219 | — | — |
| 2005-01-18 | $13.28 | $13.28 | 219 | — | — |
| 2005-01-14 | $13.28 | $13.28 | 363 | — | — |
| 2005-01-13 | $13.12 | $13.12 | 494 | — | — |
| 2005-01-12 | $13.60 | $13.60 | 75 | — | — |
| 2005-01-11 | $13.92 | $13.92 | 450 | — | — |
| 2005-01-10 | $13.76 | $13.76 | 325 | — | — |
| 2005-01-07 | $15.20 | $15.20 | 0 | — | — |
| 2005-01-06 | $15.20 | $15.20 | 0 | — | — |
| 2005-01-05 | $15.20 | $15.20 | 219 | — | — |
| 2005-01-04 | $14.56 | $14.56 | 469 | — | — |
| 2005-01-03 | $16.16 | $16.16 | 431 | — | — |