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
- 1994-04-04 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 | $18.05 | $25.00 | 6,505 | — | — |
| 2005-12-29 | $17.82 | $24.68 | 5,513 | — | — |
| 2005-12-28 | $18.00 | $24.93 | 1,764 | — | — |
| 2005-12-27 | $17.78 | $24.62 | 4,410 | — | — |
| 2005-12-23 | $18.10 | $25.06 | 6,725 | — | — |
| 2005-12-22 | $18.10 | $25.06 | 1,985 | — | — |
| 2005-12-21 | $17.96 | $24.87 | 992 | — | — |
| 2005-12-20 | $18.00 | $24.93 | 5,072 | — | — |
| 2005-12-19 | $18.05 | $25.00 | 2,426 | — | — |
| 2005-12-16 | $18.00 | $24.93 | 2,756 | — | — |
| 2005-12-15 | $17.91 | $24.81 | 3,969 | — | — |
| 2005-12-14 | $17.69 | $24.49 | 2,426 | — | — |
| 2005-12-13 | $17.41 | $24.12 | 662 | — | — |
| 2005-12-12 | $18.10 | $25.06 | 3,638 | — | — |
| 2005-12-09 | $17.96 | $24.87 | 662 | — | — |
| 2005-12-08 | $17.96 | $24.87 | 1,103 | — | — |
| 2005-12-07 | $17.96 | $24.87 | 5,733 | — | — |
| 2005-12-06 | $18.05 | $25.00 | 1,544 | — | — |
| 2005-12-05 | $18.05 | $25.00 | 4,741 | — | — |
| 2005-12-02 | $18.41 | $25.50 | 551 | — | — |
| 2005-12-01 | $17.96 | $24.87 | 0 | — | — |
| 2005-11-30 | $17.96 | $24.87 | 110 | — | — |
| 2005-11-29 | $18.23 | $25.25 | 551 | — | — |
| 2005-11-28 | $18.37 | $25.08 | 221 | — | — |
| 2005-11-25 | $18.59 | $25.39 | 331 | — | — |
| 2005-11-23 | $18.59 | $25.39 | 331 | — | — |
| 2005-11-22 | $18.37 | $25.08 | 2,426 | — | — |
| 2005-11-21 | $18.59 | $25.39 | 0 | — | — |
| 2005-11-18 | $18.59 | $25.39 | 2,426 | — | — |
| 2005-11-17 | $19.05 | $26.01 | 551 | — | — |
| 2005-11-16 | $19.05 | $26.01 | 4,300 | — | — |
| 2005-11-15 | $19.05 | $26.01 | 7,056 | — | — |
| 2005-11-14 | $18.37 | $25.08 | 882 | — | — |
| 2005-11-11 | $18.14 | $24.77 | 2,426 | — | — |
| 2005-11-10 | $17.96 | $24.53 | 0 | — | — |
| 2005-11-09 | $17.96 | $24.53 | 3,308 | — | — |
| 2005-11-08 | $17.87 | $24.40 | 992 | — | — |
| 2005-11-07 | $18.14 | $24.77 | 331 | — | — |
| 2005-11-04 | $18.14 | $24.77 | 221 | — | — |
| 2005-11-03 | $17.96 | $24.53 | 3,197 | — | — |
| 2005-11-02 | $18.05 | $24.65 | 3,638 | — | — |
| 2005-11-01 | $18.14 | $24.77 | 2,536 | — | — |
| 2005-10-31 | $18.32 | $25.02 | 551 | — | — |
| 2005-10-28 | $18.32 | $25.02 | 992 | — | — |
| 2005-10-27 | $18.37 | $25.08 | 1,213 | — | — |
| 2005-10-26 | $18.37 | $25.08 | 4,961 | — | — |
| 2005-10-25 | $18.78 | $25.64 | 0 | — | — |
| 2005-10-24 | $18.78 | $25.64 | 0 | — | — |
| 2005-10-21 | $18.78 | $25.64 | 662 | — | — |
| 2005-10-20 | $18.59 | $25.39 | 882 | — | — |
| 2005-10-19 | $18.82 | $25.70 | 2,646 | — | — |
| 2005-10-18 | $19.09 | $26.07 | 2,205 | — | — |
| 2005-10-17 | $19.27 | $26.32 | 441 | — | — |
| 2005-10-14 | $19.50 | $26.63 | 441 | — | — |
| 2005-10-13 | $19.50 | $26.63 | 0 | — | — |
| 2005-10-12 | $19.50 | $26.63 | 2,536 | — | — |
| 2005-10-11 | $20.41 | $27.87 | 331 | — | — |
| 2005-10-10 | $20.41 | $27.87 | 551 | — | — |
| 2005-10-07 | $20.86 | $28.49 | 7,166 | — | — |
| 2005-10-06 | $19.32 | $26.38 | 1,213 | — | — |
| 2005-10-05 | $19.73 | $26.94 | 992 | — | — |
| 2005-10-04 | $19.95 | $27.25 | 4,079 | — | — |
| 2005-10-03 | $19.95 | $27.25 | 1,544 | — | — |
| 2005-09-30 | $20.00 | $27.31 | 0 | — | — |
| 2005-09-29 | $20.00 | $27.31 | 1,433 | — | — |
| 2005-09-28 | $20.41 | $27.87 | 662 | — | — |
| 2005-09-27 | $19.95 | $27.25 | 2,315 | — | — |
| 2005-09-26 | $20.00 | $27.31 | 4,520 | — | — |
| 2005-09-23 | $20.27 | $27.68 | 331 | — | — |
| 2005-09-22 | $20.23 | $27.62 | 6,615 | — | — |
| 2005-09-21 | $20.45 | $27.93 | 3,308 | — | — |
| 2005-09-20 | $20.50 | $27.99 | 331 | — | — |
| 2005-09-19 | $20.50 | $27.99 | 0 | — | — |
| 2005-09-16 | $20.50 | $27.99 | 4,851 | — | — |
| 2005-09-15 | $20.86 | $28.49 | 3,528 | — | — |
| 2005-09-14 | $21.59 | $29.48 | 0 | — | — |
| 2005-09-13 | $21.59 | $29.48 | 3,638 | — | — |
| 2005-09-12 | $20.23 | $27.62 | 331 | — | — |
| 2005-09-09 | $21.77 | $29.73 | 3,308 | — | — |
| 2005-09-08 | $20.86 | $28.49 | 4,961 | — | — |
| 2005-09-07 | $20.27 | $27.68 | 772 | — | — |
| 2005-09-06 | $20.09 | $27.44 | 551 | — | — |
| 2005-09-02 | $20.41 | $27.87 | 2,315 | — | — |
| 2005-09-01 | $19.95 | $27.25 | 2,867 | — | — |
| 2005-08-31 | $20.27 | $27.68 | 0 | — | — |
| 2005-08-30 | $20.27 | $27.68 | 0 | — | — |
| 2005-08-29 | $20.27 | $27.42 | 551 | — | — |
| 2005-08-26 | $20.41 | $27.61 | 0 | — | — |
| 2005-08-25 | $20.41 | $27.61 | 1,323 | — | — |
| 2005-08-24 | $20.27 | $27.42 | 1,764 | — | — |
| 2005-08-23 | $20.27 | $27.42 | 0 | — | — |
| 2005-08-22 | $20.27 | $27.42 | 331 | — | — |
| 2005-08-19 | $20.63 | $27.92 | 0 | — | — |
| 2005-08-18 | $20.63 | $27.92 | 5,954 | — | — |
| 2005-08-17 | $20.41 | $27.61 | 2,867 | — | — |
| 2005-08-16 | $20.41 | $27.61 | 0 | — | — |
| 2005-08-15 | $20.41 | $27.61 | 331 | — | — |
| 2005-08-12 | $20.41 | $27.61 | 2,205 | — | — |
| 2005-08-11 | $20.86 | $28.22 | 331 | — | — |
| 2005-08-10 | $21.77 | $29.45 | 110 | — | — |
| 2005-08-09 | $21.09 | $28.53 | 0 | — | — |
| 2005-08-08 | $21.09 | $28.53 | 441 | — | — |
| 2005-08-05 | $21.09 | $28.53 | 882 | — | — |
| 2005-08-04 | $20.50 | $27.73 | 772 | — | — |
| 2005-08-03 | $20.86 | $28.22 | 1,103 | — | — |
| 2005-08-02 | $20.86 | $28.22 | 551 | — | — |
| 2005-08-01 | $21.77 | $29.45 | 5,513 | — | — |
| 2005-07-29 | $20.63 | $27.92 | 0 | — | — |
| 2005-07-28 | $20.63 | $27.92 | 441 | — | — |
| 2005-07-27 | $20.36 | $27.55 | 110 | — | — |
| 2005-07-26 | $21.09 | $28.53 | 882 | — | — |
| 2005-07-25 | $20.18 | $27.30 | 2,536 | — | — |
| 2005-07-22 | $20.18 | $27.30 | 2,095 | — | — |
| 2005-07-21 | $21.09 | $28.53 | 551 | — | — |
| 2005-07-20 | $21.32 | $28.84 | 6,615 | — | — |
| 2005-07-19 | $20.63 | $27.92 | 662 | — | — |
| 2005-07-18 | $21.00 | $28.41 | 772 | — | — |
| 2005-07-15 | $20.63 | $27.92 | 772 | — | — |
| 2005-07-14 | $20.63 | $27.92 | 2,426 | — | — |
| 2005-07-13 | $21.09 | $28.53 | 5,072 | — | — |
| 2005-07-12 | $20.77 | $28.10 | 33,516 | — | — |
| 2005-07-11 | $19.95 | $26.99 | 4,410 | — | — |
| 2005-07-08 | $20.41 | $27.61 | 4,190 | — | — |
| 2005-07-07 | $20.63 | $27.92 | 1,985 | — | — |
| 2005-07-06 | $20.41 | $27.61 | 882 | — | — |
| 2005-07-05 | $20.18 | $27.30 | 3,859 | — | — |
| 2005-07-01 | $20.95 | $28.34 | 4,631 | — | — |
| 2005-06-30 | $20.86 | $28.22 | 1,323 | — | — |
| 2005-06-29 | $21.04 | $28.47 | 0 | — | — |
| 2005-06-28 | $21.04 | $28.47 | 551 | — | — |
| 2005-06-27 | $21.04 | $28.47 | 221 | — | — |
| 2005-06-24 | $20.50 | $27.73 | 4,741 | — | — |
| 2005-06-23 | $21.22 | $28.71 | 2,205 | — | — |
| 2005-06-22 | $20.86 | $28.22 | 0 | — | — |
| 2005-06-21 | $20.86 | $28.22 | 2,426 | — | — |
| 2005-06-20 | $21.09 | $28.53 | 1,544 | — | — |
| 2005-06-17 | $20.95 | $28.34 | 882 | — | — |
| 2005-06-16 | $20.95 | $28.34 | 772 | — | — |
| 2005-06-15 | $21.09 | $28.53 | 1,103 | — | — |
| 2005-06-14 | $20.95 | $28.34 | 221 | — | — |
| 2005-06-13 | $20.95 | $28.34 | 1,764 | — | — |
| 2005-06-10 | $21.09 | $28.53 | 110 | — | — |
| 2005-06-09 | $20.95 | $28.34 | 4,410 | — | — |
| 2005-06-08 | $21.32 | $28.84 | 221 | — | — |
| 2005-06-07 | $21.77 | $29.45 | 4,631 | — | — |
| 2005-06-06 | $21.77 | $29.45 | 662 | — | — |
| 2005-06-03 | $21.77 | $29.45 | 1,764 | — | — |
| 2005-06-02 | $21.32 | $28.84 | 662 | — | — |
| 2005-06-01 | $21.77 | $29.45 | 3,528 | — | — |
| 2005-05-31 | $21.32 | $28.84 | 662 | — | — |
| 2005-05-27 | $21.04 | $28.47 | 2,315 | — | — |
| 2005-05-26 | $21.04 | $28.47 | 1,103 | — | — |
| 2005-05-25 | $21.32 | $28.84 | 331 | — | — |
| 2005-05-24 | $20.95 | $28.34 | 882 | — | — |
| 2005-05-23 | $21.77 | $29.45 | 8,710 | — | — |
| 2005-05-20 | $21.86 | $29.57 | 2,095 | — | — |
| 2005-05-19 | $21.36 | $28.90 | 7,166 | — | — |
| 2005-05-18 | $21.77 | $29.45 | 7,166 | — | — |
| 2005-05-17 | $21.77 | $29.45 | 992 | — | — |
| 2005-05-16 | $21.77 | $29.45 | 0 | — | — |
| 2005-05-13 | $21.77 | $29.45 | 0 | — | — |
| 2005-05-12 | $21.77 | $29.45 | 551 | — | — |
| 2005-05-11 | $22.18 | $30.00 | 1,103 | — | — |
| 2005-05-10 | $22.18 | $30.00 | 0 | — | — |
| 2005-05-09 | $22.18 | $30.00 | 0 | — | — |
| 2005-05-06 | $22.18 | $30.00 | 2,756 | — | — |
| 2005-05-05 | $21.77 | $29.45 | 551 | — | — |
| 2005-05-04 | $21.77 | $29.45 | 1,433 | — | — |
| 2005-05-03 | $22.22 | $30.06 | 0 | — | — |
| 2005-05-02 | $22.22 | $30.06 | 441 | — | — |
| 2005-04-29 | $22.22 | $30.06 | 662 | — | — |
| 2005-04-28 | $21.77 | $29.45 | 1,544 | — | — |
| 2005-04-27 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-26 | $22.68 | $30.68 | 441 | — | — |
| 2005-04-25 | $21.90 | $29.63 | 221 | — | — |
| 2005-04-22 | $22.68 | $30.68 | 772 | — | — |
| 2005-04-21 | $22.68 | $30.68 | 3,749 | — | — |
| 2005-04-20 | $22.31 | $30.19 | 1,323 | — | — |
| 2005-04-19 | $22.31 | $30.19 | 0 | — | — |
| 2005-04-18 | $22.31 | $30.19 | 2,095 | — | — |
| 2005-04-15 | $22.31 | $30.19 | 882 | — | — |
| 2005-04-14 | $22.31 | $30.19 | 441 | — | — |
| 2005-04-13 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-12 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-11 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-08 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-07 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-06 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-05 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-04 | $22.68 | $30.68 | 0 | — | — |
| 2005-04-01 | $22.68 | $30.68 | 0 | — | — |
| 2005-03-31 | $22.68 | $30.68 | 6,505 | — | — |
| 2005-03-30 | $22.86 | $30.92 | 3,859 | — | — |
| 2005-03-29 | $22.68 | $30.68 | 19,294 | — | — |
| 2005-03-28 | $22.27 | $30.12 | 4,520 | — | — |
| 2005-03-24 | $22.90 | $30.98 | 1,764 | — | — |
| 2005-03-23 | $22.90 | $30.98 | 1,433 | — | — |
| 2005-03-22 | $22.99 | $31.11 | 882 | — | — |
| 2005-03-21 | $23.17 | $31.35 | 772 | — | — |
| 2005-03-18 | $22.99 | $31.11 | 0 | — | — |
| 2005-03-17 | $22.99 | $31.11 | 2,095 | — | — |
| 2005-03-16 | $22.99 | $31.11 | 1,544 | — | — |
| 2005-03-15 | $23.13 | $31.29 | 441 | — | — |
| 2005-03-14 | $23.13 | $31.29 | 1,764 | — | — |
| 2005-03-11 | $22.99 | $31.11 | 0 | — | — |
| 2005-03-10 | $22.99 | $31.11 | 0 | — | — |
| 2005-03-09 | $22.99 | $31.11 | 0 | — | — |
| 2005-03-08 | $22.99 | $31.11 | 0 | — | — |
| 2005-03-07 | $22.99 | $31.11 | 992 | — | — |
| 2005-03-04 | $23.08 | $31.23 | 0 | — | — |
| 2005-03-03 | $23.08 | $31.23 | 992 | — | — |
| 2005-03-02 | $22.95 | $31.04 | 1,433 | — | — |
| 2005-03-01 | $22.95 | $31.04 | 1,323 | — | — |
| 2005-02-28 | $23.08 | $31.23 | 331 | — | — |
| 2005-02-25 | $22.95 | $31.04 | 992 | — | — |
| 2005-02-24 | $23.04 | $30.91 | 3,418 | — | — |
| 2005-02-23 | $22.95 | $30.79 | 662 | — | — |
| 2005-02-22 | $22.95 | $30.79 | 331 | — | — |
| 2005-02-18 | $22.95 | $30.79 | 0 | — | — |
| 2005-02-17 | $22.95 | $30.79 | 772 | — | — |
| 2005-02-16 | $22.95 | $30.79 | 7,828 | — | — |
| 2005-02-15 | $23.02 | $30.88 | 0 | — | — |
| 2005-02-14 | $23.02 | $30.88 | 551 | — | — |
| 2005-02-11 | $23.04 | $30.91 | 2,756 | — | — |
| 2005-02-10 | $23.04 | $30.91 | 221 | — | — |
| 2005-02-09 | $23.00 | $30.86 | 0 | — | — |
| 2005-02-08 | $23.00 | $30.86 | 4,631 | — | — |
| 2005-02-07 | $23.13 | $31.03 | 0 | — | — |
| 2005-02-04 | $23.13 | $31.03 | 772 | — | — |
| 2005-02-03 | $23.13 | $31.03 | 662 | — | — |
| 2005-02-02 | $22.68 | $30.42 | 6,064 | — | — |
| 2005-02-01 | $23.58 | $31.64 | 2,536 | — | — |
| 2005-01-31 | $23.58 | $31.64 | 9,592 | — | — |
| 2005-01-28 | $23.49 | $31.52 | 1,323 | — | — |
| 2005-01-27 | $23.45 | $31.46 | 1,433 | — | — |
| 2005-01-26 | $23.13 | $31.03 | 110 | — | — |
| 2005-01-25 | $23.04 | $30.91 | 3,197 | — | — |
| 2005-01-24 | $23.08 | $30.97 | 6,395 | — | — |
| 2005-01-21 | $23.36 | $31.33 | 11,246 | — | — |
| 2005-01-20 | $23.45 | $31.46 | 1,433 | — | — |
| 2005-01-19 | $23.45 | $31.46 | 0 | — | — |
| 2005-01-18 | $23.45 | $31.46 | 1,213 | — | — |
| 2005-01-14 | $23.45 | $31.46 | 1,985 | — | — |
| 2005-01-13 | $23.49 | $31.52 | 221 | — | — |
| 2005-01-12 | $23.45 | $31.46 | 772 | — | — |
| 2005-01-11 | $23.45 | $31.46 | 551 | — | — |
| 2005-01-10 | $23.45 | $31.46 | 0 | — | — |
| 2005-01-07 | $23.45 | $31.46 | 221 | — | — |
| 2005-01-06 | $23.54 | $31.58 | 2,095 | — | — |
| 2005-01-05 | $23.45 | $31.46 | 2,867 | — | — |
| 2005-01-04 | $23.54 | $31.58 | 441 | — | — |
| 2005-01-03 | $23.45 | $31.46 | 221 | — | — |