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
- 1993-12-13 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 | $21.95 | $22.60 | 1,800 | — | — |
| 2005-12-29 | $22.83 | $23.51 | 1,700 | — | — |
| 2005-12-28 | $22.85 | $23.53 | 0 | — | — |
| 2005-12-27 | $22.85 | $23.53 | 500 | — | — |
| 2005-12-23 | $23.15 | $23.84 | 0 | — | — |
| 2005-12-22 | $23.15 | $23.84 | 1,800 | — | — |
| 2005-12-21 | $22.55 | $23.22 | 0 | — | — |
| 2005-12-20 | $22.55 | $23.22 | 200 | — | — |
| 2005-12-19 | $22.70 | $23.37 | 900 | — | — |
| 2005-12-16 | $22.90 | $23.58 | 700 | — | — |
| 2005-12-15 | $22.90 | $23.58 | 2,900 | — | — |
| 2005-12-14 | $22.55 | $23.22 | 1,100 | — | — |
| 2005-12-13 | $22.45 | $23.12 | 0 | — | — |
| 2005-12-12 | $22.45 | $23.01 | 2,800 | — | — |
| 2005-12-09 | $22.30 | $22.86 | 0 | — | — |
| 2005-12-08 | $22.30 | $22.86 | 1,900 | — | — |
| 2005-12-07 | $22.15 | $22.71 | 5,300 | — | — |
| 2005-12-06 | $21.74 | $22.29 | 6,000 | — | — |
| 2005-12-05 | $21.40 | $21.94 | 2,000 | — | — |
| 2005-12-02 | $21.50 | $22.04 | 0 | — | — |
| 2005-12-01 | $21.50 | $22.04 | 600 | — | — |
| 2005-11-30 | $21.35 | $21.89 | 300 | — | — |
| 2005-11-29 | $21.25 | $21.78 | 300 | — | — |
| 2005-11-28 | $21.25 | $21.78 | 100 | — | — |
| 2005-11-25 | $21.31 | $21.84 | 0 | — | — |
| 2005-11-23 | $21.31 | $21.84 | 0 | — | — |
| 2005-11-22 | $21.31 | $21.84 | 0 | — | — |
| 2005-11-21 | $21.31 | $21.84 | 0 | — | — |
| 2005-11-18 | $21.31 | $21.84 | 3,500 | — | — |
| 2005-11-17 | $20.95 | $21.48 | 700 | — | — |
| 2005-11-16 | $20.70 | $21.22 | 600 | — | — |
| 2005-11-15 | $20.80 | $21.32 | 500 | — | — |
| 2005-11-14 | $21.00 | $21.53 | 1,100 | — | — |
| 2005-11-11 | $20.59 | $21.11 | 0 | — | — |
| 2005-11-10 | $20.59 | $21.11 | 1,400 | — | — |
| 2005-11-09 | $21.10 | $21.63 | 1,600 | — | — |
| 2005-11-08 | $20.89 | $21.41 | 3,800 | — | — |
| 2005-11-07 | $20.20 | $20.71 | 4,300 | — | — |
| 2005-11-04 | $19.98 | $20.48 | 300 | — | — |
| 2005-11-03 | $20.20 | $20.71 | 0 | — | — |
| 2005-11-02 | $20.20 | $20.71 | 2,400 | — | — |
| 2005-11-01 | $19.85 | $20.35 | 0 | — | — |
| 2005-10-31 | $19.85 | $20.35 | 4,700 | — | — |
| 2005-10-28 | $18.90 | $19.37 | 700 | — | — |
| 2005-10-27 | $18.66 | $19.13 | 1,200 | — | — |
| 2005-10-26 | $19.01 | $19.49 | 200 | — | — |
| 2005-10-25 | $19.15 | $19.63 | 300 | — | — |
| 2005-10-24 | $18.93 | $19.40 | 700 | — | — |
| 2005-10-21 | $18.45 | $18.91 | 100 | — | — |
| 2005-10-20 | $18.57 | $19.04 | 1,000 | — | — |
| 2005-10-19 | $18.32 | $18.78 | 500 | — | — |
| 2005-10-18 | $17.88 | $18.33 | 100 | — | — |
| 2005-10-17 | $17.95 | $18.40 | 1,100 | — | — |
| 2005-10-14 | $17.76 | $18.21 | 1,200 | — | — |
| 2005-10-13 | $17.51 | $17.95 | 2,200 | — | — |
| 2005-10-12 | $17.95 | $18.40 | 1,400 | — | — |
| 2005-10-11 | $18.35 | $18.81 | 100 | — | — |
| 2005-10-10 | $18.28 | $18.74 | 3,200 | — | — |
| 2005-10-07 | $18.93 | $19.40 | 3,300 | — | — |
| 2005-10-06 | $19.10 | $19.58 | 200 | — | — |
| 2005-10-05 | $19.22 | $19.70 | 300 | — | — |
| 2005-10-04 | $19.39 | $19.88 | 200 | — | — |
| 2005-10-03 | $19.20 | $19.68 | 0 | — | — |
| 2005-09-30 | $19.20 | $19.68 | 300 | — | — |
| 2005-09-29 | $19.15 | $19.63 | 900 | — | — |
| 2005-09-28 | $19.25 | $19.73 | 300 | — | — |
| 2005-09-27 | $19.40 | $19.89 | 200 | — | — |
| 2005-09-26 | $19.50 | $19.99 | 300 | — | — |
| 2005-09-23 | $19.41 | $19.90 | 2,600 | — | — |
| 2005-09-22 | $19.61 | $20.10 | 300 | — | — |
| 2005-09-21 | $19.81 | $20.31 | 1,500 | — | — |
| 2005-09-20 | $20.35 | $20.86 | 2,200 | — | — |
| 2005-09-19 | $20.22 | $20.73 | 400 | — | — |
| 2005-09-16 | $20.28 | $20.79 | 900 | — | — |
| 2005-09-15 | $20.01 | $20.51 | 5,100 | — | — |
| 2005-09-14 | $19.60 | $20.09 | 3,300 | — | — |
| 2005-09-13 | $19.18 | $19.66 | 1,800 | — | — |
| 2005-09-12 | $18.70 | $19.07 | 300 | — | — |
| 2005-09-09 | $18.64 | $19.01 | 2,400 | — | — |
| 2005-09-08 | $18.05 | $18.40 | 300 | — | — |
| 2005-09-07 | $17.95 | $18.30 | 300 | — | — |
| 2005-09-06 | $17.95 | $18.30 | 0 | — | — |
| 2005-09-02 | $17.95 | $18.30 | 900 | — | — |
| 2005-09-01 | $18.23 | $18.59 | 200 | — | — |
| 2005-08-31 | $18.13 | $18.49 | 200 | — | — |
| 2005-08-30 | $18.14 | $18.50 | 200 | — | — |
| 2005-08-29 | $18.33 | $18.69 | 1,200 | — | — |
| 2005-08-26 | $18.21 | $18.57 | 2,500 | — | — |
| 2005-08-25 | $18.37 | $18.73 | 500 | — | — |
| 2005-08-24 | $18.66 | $19.03 | 100 | — | — |
| 2005-08-23 | $18.75 | $19.12 | 100 | — | — |
| 2005-08-22 | $18.85 | $19.22 | 800 | — | — |
| 2005-08-19 | $18.64 | $19.01 | 200 | — | — |
| 2005-08-18 | $18.77 | $19.14 | 1,300 | — | — |
| 2005-08-17 | $18.68 | $19.05 | 1,200 | — | — |
| 2005-08-16 | $18.65 | $19.02 | 200 | — | — |
| 2005-08-15 | $18.75 | $19.12 | 2,800 | — | — |
| 2005-08-12 | $19.30 | $19.68 | 100 | — | — |
| 2005-08-11 | $19.34 | $19.72 | 400 | — | — |
| 2005-08-10 | $19.14 | $19.52 | 2,900 | — | — |
| 2005-08-09 | $18.75 | $19.12 | 800 | — | — |
| 2005-08-08 | $18.75 | $19.12 | 0 | — | — |
| 2005-08-05 | $18.75 | $19.12 | 1,900 | — | — |
| 2005-08-04 | $18.91 | $19.28 | 3,600 | — | — |
| 2005-08-03 | $19.06 | $19.43 | 100 | — | — |
| 2005-08-02 | $19.15 | $19.53 | 600 | — | — |
| 2005-08-01 | $19.17 | $19.55 | 100 | — | — |
| 2005-07-29 | $19.27 | $19.65 | 1,000 | — | — |
| 2005-07-28 | $19.11 | $19.48 | 0 | — | — |
| 2005-07-27 | $19.11 | $19.48 | 300 | — | — |
| 2005-07-26 | $19.35 | $19.73 | 2,500 | — | — |
| 2005-07-25 | $19.35 | $19.73 | 900 | — | — |
| 2005-07-22 | $18.95 | $19.32 | 11,500 | — | — |
| 2005-07-21 | $18.41 | $18.77 | 0 | — | — |
| 2005-07-20 | $18.41 | $18.77 | 200 | — | — |
| 2005-07-19 | $18.48 | $18.84 | 500 | — | — |
| 2005-07-18 | $18.35 | $18.71 | 100 | — | — |
| 2005-07-15 | $18.25 | $18.61 | 800 | — | — |
| 2005-07-14 | $18.30 | $18.66 | 400 | — | — |
| 2005-07-13 | $18.09 | $18.44 | 500 | — | — |
| 2005-07-12 | $17.95 | $18.30 | 100 | — | — |
| 2005-07-11 | $17.95 | $18.30 | 1,900 | — | — |
| 2005-07-08 | $17.70 | $18.05 | 200 | — | — |
| 2005-07-07 | $17.60 | $17.94 | 4,600 | — | — |
| 2005-07-06 | $17.35 | $17.69 | 500 | — | — |
| 2005-07-05 | $17.13 | $17.47 | 1,500 | — | — |
| 2005-07-01 | $16.56 | $16.88 | 600 | — | — |
| 2005-06-30 | $16.40 | $16.72 | 600 | — | — |
| 2005-06-29 | $16.10 | $16.42 | 1,700 | — | — |
| 2005-06-28 | $15.50 | $15.80 | 3,900 | — | — |
| 2005-06-27 | $15.39 | $15.69 | 200 | — | — |
| 2005-06-24 | $15.45 | $15.75 | 2,700 | — | — |
| 2005-06-23 | $15.40 | $15.70 | 200 | — | — |
| 2005-06-22 | $15.40 | $15.70 | 1,700 | — | — |
| 2005-06-21 | $15.01 | $15.30 | 600 | — | — |
| 2005-06-20 | $14.91 | $15.20 | 100 | — | — |
| 2005-06-17 | $14.81 | $15.10 | 2,700 | — | — |
| 2005-06-16 | $14.70 | $14.99 | 1,300 | — | — |
| 2005-06-15 | $14.55 | $14.84 | 1,000 | — | — |
| 2005-06-14 | $14.58 | $14.87 | 1,300 | — | — |
| 2005-06-13 | $14.52 | $14.80 | 300 | — | — |
| 2005-06-10 | $14.61 | $14.79 | 200 | — | — |
| 2005-06-09 | $14.72 | $14.91 | 0 | — | — |
| 2005-06-08 | $14.72 | $14.91 | 2,000 | — | — |
| 2005-06-07 | $14.59 | $14.77 | 2,100 | — | — |
| 2005-06-06 | $14.58 | $14.76 | 400 | — | — |
| 2005-06-03 | $14.30 | $14.48 | 400 | — | — |
| 2005-06-02 | $14.25 | $14.43 | 1,000 | — | — |
| 2005-06-01 | $14.08 | $14.26 | 1,500 | — | — |
| 2005-05-31 | $13.95 | $14.13 | 0 | — | — |
| 2005-05-27 | $13.95 | $14.13 | 6,800 | — | — |
| 2005-05-26 | $14.00 | $14.18 | 1,000 | — | — |
| 2005-05-25 | $13.95 | $14.13 | 1,000 | — | — |
| 2005-05-24 | $13.95 | $14.13 | 1,500 | — | — |
| 2005-05-23 | $13.77 | $13.94 | 1,100 | — | — |
| 2005-05-20 | $13.70 | $13.87 | 3,100 | — | — |
| 2005-05-19 | $13.70 | $13.87 | 5,900 | — | — |
| 2005-05-18 | $13.40 | $13.57 | 2,900 | — | — |
| 2005-05-17 | $13.00 | $13.16 | 2,300 | — | — |
| 2005-05-16 | $13.00 | $13.16 | 3,700 | — | — |
| 2005-05-13 | $13.00 | $13.16 | 1,200 | — | — |
| 2005-05-12 | $12.89 | $13.05 | 300 | — | — |
| 2005-05-11 | $12.89 | $13.05 | 300 | — | — |
| 2005-05-10 | $12.99 | $13.15 | 0 | — | — |
| 2005-05-09 | $12.99 | $13.15 | 5,300 | — | — |
| 2005-05-06 | $13.44 | $13.61 | 1,900 | — | — |
| 2005-05-05 | $13.36 | $13.53 | 500 | — | — |
| 2005-05-04 | $13.75 | $13.92 | 0 | — | — |
| 2005-05-03 | $13.75 | $13.92 | 400 | — | — |
| 2005-05-02 | $13.64 | $13.81 | 300 | — | — |
| 2005-04-29 | $13.47 | $13.64 | 300 | — | — |
| 2005-04-28 | $13.48 | $13.65 | 0 | — | — |
| 2005-04-27 | $13.48 | $13.65 | 1,100 | — | — |
| 2005-04-26 | $13.73 | $13.90 | 0 | — | — |
| 2005-04-25 | $13.73 | $13.90 | 0 | — | — |
| 2005-04-22 | $13.73 | $13.90 | 700 | — | — |
| 2005-04-21 | $13.87 | $14.05 | 1,100 | — | — |
| 2005-04-20 | $14.30 | $14.48 | 100 | — | — |
| 2005-04-19 | $14.40 | $14.58 | 0 | — | — |
| 2005-04-18 | $14.40 | $14.58 | 1,200 | — | — |
| 2005-04-15 | $14.46 | $14.64 | 1,000 | — | — |
| 2005-04-14 | $14.69 | $14.88 | 500 | — | — |
| 2005-04-13 | $14.59 | $14.77 | 800 | — | — |
| 2005-04-12 | $14.68 | $14.87 | 100 | — | — |
| 2005-04-11 | $14.58 | $14.76 | 600 | — | — |
| 2005-04-08 | $14.48 | $14.66 | 0 | — | — |
| 2005-04-07 | $14.48 | $14.66 | 1,000 | — | — |
| 2005-04-06 | $14.20 | $14.38 | 800 | — | — |
| 2005-04-05 | $14.09 | $14.27 | 400 | — | — |
| 2005-04-04 | $14.00 | $14.18 | 0 | — | — |
| 2005-04-01 | $14.00 | $14.18 | 100 | — | — |
| 2005-03-31 | $14.10 | $14.28 | 700 | — | — |
| 2005-03-30 | $14.10 | $14.28 | 200 | — | — |
| 2005-03-29 | $14.00 | $14.18 | 0 | — | — |
| 2005-03-28 | $14.00 | $14.18 | 400 | — | — |
| 2005-03-24 | $14.10 | $14.28 | 200 | — | — |
| 2005-03-23 | $14.15 | $14.33 | 500 | — | — |
| 2005-03-22 | $14.25 | $14.43 | 1,500 | — | — |
| 2005-03-21 | $14.25 | $14.43 | 500 | — | — |
| 2005-03-18 | $14.20 | $14.38 | 1,100 | — | — |
| 2005-03-17 | $14.35 | $14.53 | 9,100 | — | — |
| 2005-03-16 | $14.65 | $14.83 | 400 | — | — |
| 2005-03-15 | $14.78 | $14.97 | 800 | — | — |
| 2005-03-14 | $14.75 | $14.94 | 200 | — | — |
| 2005-03-11 | $14.90 | $15.09 | 200 | — | — |
| 2005-03-10 | $15.10 | $15.19 | 0 | — | — |
| 2005-03-09 | $15.10 | $15.19 | 2,700 | — | — |
| 2005-03-08 | $15.27 | $15.36 | 100 | — | — |
| 2005-03-07 | $15.37 | $15.46 | 0 | — | — |
| 2005-03-04 | $15.37 | $15.46 | 0 | — | — |
| 2005-03-03 | $15.37 | $15.46 | 500 | — | — |
| 2005-03-02 | $15.40 | $15.49 | 100 | — | — |
| 2005-03-01 | $15.40 | $15.49 | 1,100 | — | — |
| 2005-02-28 | $15.64 | $15.73 | 0 | — | — |
| 2005-02-25 | $15.64 | $15.73 | 500 | — | — |
| 2005-02-24 | $15.83 | $15.92 | 0 | — | — |
| 2005-02-23 | $15.83 | $15.92 | 500 | — | — |
| 2005-02-22 | $16.02 | $16.11 | 0 | — | — |
| 2005-02-18 | $16.02 | $16.11 | 400 | — | — |
| 2005-02-17 | $16.11 | $16.21 | 0 | — | — |
| 2005-02-16 | $16.11 | $16.21 | 300 | — | — |
| 2005-02-15 | $16.30 | $16.40 | 300 | — | — |
| 2005-02-14 | $16.40 | $16.50 | 1,300 | — | — |
| 2005-02-11 | $16.36 | $16.46 | 1,800 | — | — |
| 2005-02-10 | $16.30 | $16.40 | 200 | — | — |
| 2005-02-09 | $16.31 | $16.41 | 0 | — | — |
| 2005-02-08 | $16.31 | $16.41 | 1,500 | — | — |
| 2005-02-07 | $16.48 | $16.58 | 0 | — | — |
| 2005-02-04 | $16.48 | $16.58 | 0 | — | — |
| 2005-02-03 | $16.48 | $16.58 | 300 | — | — |
| 2005-02-02 | $16.46 | $16.56 | 0 | — | — |
| 2005-02-01 | $16.46 | $16.56 | 200 | — | — |
| 2005-01-31 | $16.55 | $16.65 | 100 | — | — |
| 2005-01-28 | $16.45 | $16.55 | 0 | — | — |
| 2005-01-27 | $16.45 | $16.55 | 0 | — | — |
| 2005-01-26 | $16.45 | $16.55 | 0 | — | — |
| 2005-01-25 | $16.45 | $16.55 | 200 | — | — |
| 2005-01-24 | $16.62 | $16.72 | 200 | — | — |
| 2005-01-21 | $16.72 | $16.82 | 0 | — | — |
| 2005-01-20 | $16.72 | $16.82 | 400 | — | — |
| 2005-01-19 | $16.75 | $16.85 | 200 | — | — |
| 2005-01-18 | $16.75 | $16.85 | 0 | — | — |
| 2005-01-14 | $16.75 | $16.85 | 0 | — | — |
| 2005-01-13 | $16.75 | $16.85 | 0 | — | — |
| 2005-01-12 | $16.75 | $16.85 | 0 | — | — |
| 2005-01-11 | $16.75 | $16.85 | 0 | — | — |
| 2005-01-10 | $16.75 | $16.85 | 400 | — | — |
| 2005-01-07 | $16.76 | $16.86 | 0 | — | — |
| 2005-01-06 | $16.76 | $16.86 | 2,100 | — | — |
| 2005-01-05 | $16.80 | $16.90 | 1,800 | — | — |
| 2005-01-04 | $17.11 | $17.21 | 800 | — | — |
| 2005-01-03 | $17.20 | $17.30 | 100 | — | — |