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
- 1994-04-06 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 | $20.70 | $20.70 | 1,047 | — | — |
| 2005-12-29 | $21.00 | $21.00 | 220 | — | — |
| 2005-12-28 | $20.40 | $20.40 | 400 | — | — |
| 2005-12-27 | $21.00 | $21.00 | 113 | — | — |
| 2005-12-23 | $21.00 | $21.00 | 833 | — | — |
| 2005-12-22 | $21.00 | $21.00 | 293 | — | — |
| 2005-12-21 | $21.00 | $21.00 | 257 | — | — |
| 2005-12-20 | $21.00 | $21.00 | 3,050 | — | — |
| 2005-12-19 | $21.60 | $21.60 | 1,753 | — | — |
| 2005-12-16 | $19.20 | $19.20 | 0 | — | — |
| 2005-12-15 | $19.20 | $19.20 | 0 | — | — |
| 2005-12-14 | $19.20 | $19.20 | 167 | — | — |
| 2005-12-13 | $19.50 | $19.50 | 260 | — | — |
| 2005-12-12 | $22.20 | $22.20 | 20 | — | — |
| 2005-12-09 | $21.60 | $21.60 | 67 | — | — |
| 2005-12-08 | $22.20 | $22.20 | 93 | — | — |
| 2005-12-07 | $20.40 | $20.40 | 603 | — | — |
| 2005-12-06 | $22.50 | $22.50 | 0 | — | — |
| 2005-12-05 | $22.50 | $22.50 | 37 | — | — |
| 2005-12-02 | $22.50 | $22.50 | 973 | — | — |
| 2005-12-01 | $21.00 | $21.00 | 7 | — | — |
| 2005-11-30 | $22.20 | $22.20 | 233 | — | — |
| 2005-11-29 | $23.40 | $23.40 | 887 | — | — |
| 2005-11-28 | $23.70 | $23.70 | 6,443 | — | — |
| 2005-11-25 | $20.70 | $20.70 | 1,063 | — | — |
| 2005-11-23 | $19.80 | $19.80 | 450 | — | — |
| 2005-11-22 | $19.50 | $19.50 | 2,173 | — | — |
| 2005-11-21 | $18.90 | $18.90 | 1,020 | — | — |
| 2005-11-18 | $18.90 | $18.90 | 1,090 | — | — |
| 2005-11-17 | $19.50 | $19.50 | 60 | — | — |
| 2005-11-16 | $18.90 | $18.90 | 1,067 | — | — |
| 2005-11-15 | $19.50 | $19.50 | 700 | — | — |
| 2005-11-14 | $21.00 | $21.00 | 3,413 | — | — |
| 2005-11-11 | $19.50 | $19.50 | 1,983 | — | — |
| 2005-11-10 | $17.40 | $17.40 | 8,400 | — | — |
| 2005-11-09 | $14.40 | $14.40 | 1,360 | — | — |
| 2005-11-08 | $13.50 | $13.50 | 17 | — | — |
| 2005-11-07 | $13.50 | $13.50 | 250 | — | — |
| 2005-11-04 | $13.50 | $13.50 | 70 | — | — |
| 2005-11-03 | $13.50 | $13.50 | 187 | — | — |
| 2005-11-02 | $15.00 | $15.00 | 0 | — | — |
| 2005-11-01 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-31 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-28 | $15.00 | $15.00 | 50 | — | — |
| 2005-10-27 | $12.60 | $12.60 | 177 | — | — |
| 2005-10-26 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-25 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-24 | $15.00 | $15.00 | 0 | — | — |
| 2005-10-21 | $15.00 | $15.00 | 243 | — | — |
| 2005-10-20 | $14.40 | $14.40 | 13 | — | — |
| 2005-10-19 | $14.70 | $14.70 | 0 | — | — |
| 2005-10-18 | $14.70 | $14.70 | 307 | — | — |
| 2005-10-17 | $14.70 | $14.70 | 87 | — | — |
| 2005-10-14 | $12.30 | $12.30 | 93 | — | — |
| 2005-10-13 | $14.70 | $14.70 | 0 | — | — |
| 2005-10-12 | $14.70 | $14.70 | 0 | — | — |
| 2005-10-11 | $14.70 | $14.70 | 7 | — | — |
| 2005-10-10 | $12.90 | $12.90 | 167 | — | — |
| 2005-10-07 | $12.90 | $12.90 | 47 | — | — |
| 2005-10-06 | $14.70 | $14.70 | 0 | — | — |
| 2005-10-05 | $14.70 | $14.70 | 60 | — | — |
| 2005-10-04 | $12.90 | $12.90 | 103 | — | — |
| 2005-10-03 | $12.90 | $12.90 | 53 | — | — |
| 2005-09-30 | $14.70 | $14.70 | 0 | — | — |
| 2005-09-29 | $14.70 | $14.70 | 0 | — | — |
| 2005-09-28 | $14.70 | $14.70 | 17 | — | — |
| 2005-09-27 | $14.70 | $14.70 | 0 | — | — |
| 2005-09-26 | $14.70 | $14.70 | 0 | — | — |
| 2005-09-23 | $14.70 | $14.70 | 417 | — | — |
| 2005-09-22 | $15.30 | $15.30 | 0 | — | — |
| 2005-09-21 | $15.30 | $15.30 | 0 | — | — |
| 2005-09-20 | $15.30 | $15.30 | 0 | — | — |
| 2005-09-19 | $15.30 | $15.30 | 0 | — | — |
| 2005-09-16 | $15.30 | $15.30 | 277 | — | — |
| 2005-09-15 | $15.00 | $15.00 | 0 | — | — |
| 2005-09-14 | $15.00 | $15.00 | 337 | — | — |
| 2005-09-13 | $15.00 | $15.00 | 290 | — | — |
| 2005-09-12 | $15.00 | $15.00 | 20 | — | — |
| 2005-09-09 | $15.00 | $15.00 | 10 | — | — |
| 2005-09-08 | $15.00 | $15.00 | 233 | — | — |
| 2005-09-07 | $14.70 | $14.70 | 0 | — | — |
| 2005-09-06 | $14.70 | $14.70 | 347 | — | — |
| 2005-09-02 | $15.00 | $15.00 | 170 | — | — |
| 2005-09-01 | $15.00 | $15.00 | 0 | — | — |
| 2005-08-31 | $15.00 | $15.00 | 0 | — | — |
| 2005-08-30 | $15.00 | $15.00 | 337 | — | — |
| 2005-08-29 | $13.80 | $13.80 | 13 | — | — |
| 2005-08-26 | $13.80 | $13.80 | 100 | — | — |
| 2005-08-25 | $15.00 | $15.00 | 600 | — | — |
| 2005-08-24 | $15.00 | $15.00 | 0 | — | — |
| 2005-08-23 | $15.00 | $15.00 | 670 | — | — |
| 2005-08-22 | $15.90 | $15.90 | 0 | — | — |
| 2005-08-19 | $15.90 | $15.90 | 10 | — | — |
| 2005-08-18 | $14.40 | $14.40 | 133 | — | — |
| 2005-08-17 | $14.40 | $14.40 | 1,123 | — | — |
| 2005-08-16 | $15.30 | $15.30 | 3,160 | — | — |
| 2005-08-15 | $15.60 | $15.60 | 417 | — | — |
| 2005-08-12 | $15.60 | $15.60 | 10 | — | — |
| 2005-08-11 | $15.60 | $15.60 | 110 | — | — |
| 2005-08-10 | $15.60 | $15.60 | 1,273 | — | — |
| 2005-08-09 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-08 | $10.50 | $10.50 | 897 | — | — |
| 2005-08-05 | $10.50 | $10.50 | 867 | — | — |
| 2005-08-04 | $11.70 | $11.70 | 10 | — | — |
| 2005-08-03 | $10.50 | $10.50 | 33 | — | — |
| 2005-08-02 | $11.70 | $11.70 | 33 | — | — |
| 2005-08-01 | $11.70 | $11.70 | 33 | — | — |
| 2005-07-29 | $11.70 | $11.70 | 0 | — | — |
| 2005-07-28 | $11.70 | $11.70 | 410 | — | — |
| 2005-07-27 | $11.40 | $11.40 | 167 | — | — |
| 2005-07-26 | $11.40 | $11.40 | 180 | — | — |
| 2005-07-25 | $12.00 | $12.00 | 667 | — | — |
| 2005-07-22 | $12.00 | $12.00 | 80 | — | — |
| 2005-07-21 | $11.10 | $11.10 | 3,853 | — | — |
| 2005-07-20 | $11.40 | $11.40 | 1,003 | — | — |
| 2005-07-19 | $11.40 | $11.40 | 17 | — | — |
| 2005-07-18 | $11.10 | $11.10 | 27 | — | — |
| 2005-07-15 | $12.00 | $12.00 | 1,317 | — | — |
| 2005-07-14 | $11.40 | $11.40 | 20 | — | — |
| 2005-07-13 | $11.40 | $11.40 | 400 | — | — |
| 2005-07-12 | $11.40 | $11.40 | 0 | — | — |
| 2005-07-11 | $11.40 | $11.40 | 167 | — | — |
| 2005-07-08 | $12.90 | $12.90 | 87 | — | — |
| 2005-07-07 | $12.00 | $12.00 | 0 | — | — |
| 2005-07-06 | $12.00 | $12.00 | 383 | — | — |
| 2005-07-05 | $12.90 | $12.90 | 0 | — | — |
| 2005-07-01 | $12.90 | $12.90 | 0 | — | — |
| 2005-06-30 | $12.90 | $12.90 | 13 | — | — |
| 2005-06-29 | $12.60 | $12.60 | 13 | — | — |
| 2005-06-28 | $12.30 | $12.30 | 0 | — | — |
| 2005-06-27 | $12.30 | $12.30 | 67 | — | — |
| 2005-06-24 | $12.00 | $12.00 | 90 | — | — |
| 2005-06-23 | $12.00 | $12.00 | 30 | — | — |
| 2005-06-22 | $12.00 | $12.00 | 17 | — | — |
| 2005-06-21 | $12.00 | $12.00 | 117 | — | — |
| 2005-06-20 | $12.60 | $12.60 | 423 | — | — |
| 2005-06-17 | $13.20 | $13.20 | 0 | — | — |
| 2005-06-16 | $13.20 | $13.20 | 197 | — | — |
| 2005-06-15 | $12.60 | $12.60 | 0 | — | — |
| 2005-06-14 | $12.60 | $12.60 | 0 | — | — |
| 2005-06-13 | $12.60 | $12.60 | 0 | — | — |
| 2005-06-10 | $12.60 | $12.60 | 117 | — | — |
| 2005-06-09 | $12.60 | $12.60 | 133 | — | — |
| 2005-06-08 | $12.60 | $12.60 | 13 | — | — |
| 2005-06-07 | $12.60 | $12.60 | 60 | — | — |
| 2005-06-06 | $12.60 | $12.60 | 13 | — | — |
| 2005-06-03 | $12.60 | $12.60 | 10 | — | — |
| 2005-06-02 | $12.90 | $12.90 | 0 | — | — |
| 2005-06-01 | $12.90 | $12.90 | 0 | — | — |
| 2005-05-31 | $12.90 | $12.90 | 73 | — | — |
| 2005-05-27 | $14.10 | $14.10 | 0 | — | — |
| 2005-05-26 | $14.10 | $14.10 | 0 | — | — |
| 2005-05-25 | $14.10 | $14.10 | 7 | — | — |
| 2005-05-24 | $14.10 | $14.10 | 353 | — | — |
| 2005-05-23 | $14.10 | $14.10 | 7 | — | — |
| 2005-05-20 | $15.30 | $15.30 | 0 | — | — |
| 2005-05-19 | $15.30 | $15.30 | 350 | — | — |
| 2005-05-18 | $15.60 | $15.60 | 33 | — | — |
| 2005-05-17 | $15.60 | $15.60 | 100 | — | — |
| 2005-05-16 | $15.60 | $15.60 | 2,037 | — | — |
| 2005-05-13 | $17.10 | $17.10 | 37 | — | — |
| 2005-05-12 | $15.30 | $15.30 | 93 | — | — |
| 2005-05-11 | $14.10 | $14.10 | 100 | — | — |
| 2005-05-10 | $15.30 | $15.30 | 90 | — | — |
| 2005-05-09 | $15.60 | $15.60 | 0 | — | — |
| 2005-05-06 | $15.60 | $15.60 | 90 | — | — |
| 2005-05-05 | $17.10 | $17.10 | 100 | — | — |
| 2005-05-04 | $17.10 | $17.10 | 347 | — | — |
| 2005-05-03 | $15.30 | $15.30 | 120 | — | — |
| 2005-05-02 | $17.10 | $17.10 | 10 | — | — |
| 2005-04-29 | $17.10 | $17.10 | 3 | — | — |
| 2005-04-28 | $17.10 | $17.10 | 67 | — | — |
| 2005-04-27 | $17.10 | $17.10 | 193 | — | — |
| 2005-04-26 | $17.40 | $17.40 | 3 | — | — |
| 2005-04-25 | $17.10 | $17.10 | 150 | — | — |
| 2005-04-22 | $16.80 | $16.80 | 1,690 | — | — |
| 2005-04-21 | $17.70 | $17.70 | 50 | — | — |
| 2005-04-20 | $16.50 | $16.50 | 790 | — | — |
| 2005-04-19 | $15.90 | $15.90 | 377 | — | — |
| 2005-04-18 | $15.30 | $15.30 | 420 | — | — |
| 2005-04-15 | $15.90 | $15.90 | 0 | — | — |
| 2005-04-14 | $15.90 | $15.90 | 277 | — | — |
| 2005-04-13 | $15.90 | $15.90 | 1,190 | — | — |
| 2005-04-12 | $15.30 | $15.30 | 127 | — | — |
| 2005-04-11 | $15.30 | $15.30 | 507 | — | — |
| 2005-04-08 | $16.50 | $16.50 | 1,283 | — | — |
| 2005-04-07 | $17.70 | $17.70 | 1,207 | — | — |
| 2005-04-06 | $16.50 | $16.50 | 530 | — | — |
| 2005-04-05 | $16.50 | $16.50 | 83 | — | — |
| 2005-04-04 | $16.20 | $16.20 | 5,800 | — | — |
| 2005-04-01 | $15.60 | $15.60 | 463 | — | — |
| 2005-03-31 | $15.00 | $15.00 | 2,613 | — | — |
| 2005-03-30 | $15.00 | $15.00 | 320 | — | — |
| 2005-03-29 | $12.30 | $12.30 | 643 | — | — |
| 2005-03-28 | $12.90 | $12.90 | 497 | — | — |
| 2005-03-24 | $12.90 | $12.90 | 997 | — | — |
| 2005-03-23 | $13.80 | $13.80 | 617 | — | — |
| 2005-03-22 | $12.60 | $12.60 | 520 | — | — |
| 2005-03-21 | $11.70 | $11.70 | 5,787 | — | — |
| 2005-03-18 | $10.80 | $10.80 | 2,060 | — | — |
| 2005-03-17 | $9.60 | $9.60 | 7 | — | — |
| 2005-03-16 | $9.60 | $9.60 | 0 | — | — |
| 2005-03-15 | $9.60 | $9.60 | 1,467 | — | — |
| 2005-03-14 | $10.50 | $10.50 | 287 | — | — |
| 2005-03-11 | $9.60 | $9.60 | 367 | — | — |
| 2005-03-10 | $10.50 | $10.50 | 53 | — | — |
| 2005-03-09 | $11.10 | $11.10 | 0 | — | — |
| 2005-03-08 | $11.10 | $11.10 | 0 | — | — |
| 2005-03-07 | $11.10 | $11.10 | 453 | — | — |
| 2005-03-04 | $10.50 | $10.50 | 0 | — | — |
| 2005-03-03 | $10.50 | $10.50 | 0 | — | — |
| 2005-03-02 | $10.50 | $10.50 | 0 | — | — |
| 2005-03-01 | $10.50 | $10.50 | 0 | — | — |
| 2005-02-28 | $10.50 | $10.50 | 703 | — | — |
| 2005-02-25 | $12.00 | $12.00 | 510 | — | — |
| 2005-02-24 | $11.70 | $11.70 | 3,310 | — | — |
| 2005-02-23 | $11.10 | $11.10 | 177 | — | — |
| 2005-02-22 | $11.70 | $11.70 | 2,010 | — | — |
| 2005-02-18 | $11.40 | $11.40 | 620 | — | — |
| 2005-02-17 | $11.70 | $11.70 | 467 | — | — |
| 2005-02-16 | $11.10 | $11.10 | 1,600 | — | — |
| 2005-02-15 | $10.80 | $10.80 | 173 | — | — |
| 2005-02-14 | $10.50 | $10.50 | 2,540 | — | — |
| 2005-02-11 | $10.50 | $10.50 | 583 | — | — |
| 2005-02-10 | $11.10 | $11.10 | 190 | — | — |
| 2005-02-09 | $11.10 | $11.10 | 3,357 | — | — |
| 2005-02-08 | $10.20 | $10.20 | 1,757 | — | — |
| 2005-02-07 | $10.50 | $10.50 | 40 | — | — |
| 2005-02-04 | $10.50 | $10.50 | 0 | — | — |
| 2005-02-03 | $10.50 | $10.50 | 0 | — | — |
| 2005-02-02 | $10.50 | $10.50 | 0 | — | — |
| 2005-02-01 | $10.50 | $10.50 | 1,343 | — | — |
| 2005-01-31 | $10.20 | $10.20 | 893 | — | — |
| 2005-01-28 | $10.20 | $10.20 | 0 | — | — |
| 2005-01-27 | $10.20 | $10.20 | 1,353 | — | — |
| 2005-01-26 | $10.50 | $10.50 | 190 | — | — |
| 2005-01-25 | $10.50 | $10.50 | 693 | — | — |
| 2005-01-24 | $12.00 | $12.00 | 0 | — | — |
| 2005-01-21 | $12.00 | $12.00 | 10 | — | — |
| 2005-01-20 | $11.10 | $11.10 | 473 | — | — |
| 2005-01-19 | $12.00 | $12.00 | 110 | — | — |
| 2005-01-18 | $9.90 | $9.90 | 167 | — | — |
| 2005-01-14 | $11.70 | $11.70 | 273 | — | — |
| 2005-01-13 | $9.90 | $9.90 | 420 | — | — |
| 2005-01-12 | $12.00 | $12.00 | 0 | — | — |
| 2005-01-11 | $12.00 | $12.00 | 0 | — | — |
| 2005-01-10 | $12.00 | $12.00 | 200 | — | — |
| 2005-01-07 | $12.60 | $12.60 | 0 | — | — |
| 2005-01-06 | $12.60 | $12.60 | 0 | — | — |
| 2005-01-05 | $12.60 | $12.60 | 100 | — | — |
| 2005-01-04 | $12.00 | $12.00 | 20 | — | — |
| 2005-01-03 | $12.00 | $12.00 | 53 | — | — |