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
- 1994-04-28 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 | $19.73 | $32.48 | 3,750 | — | — |
| 2005-12-29 | $19.53 | $32.14 | 450 | — | — |
| 2005-12-28 | $19.85 | $32.67 | 3,300 | — | — |
| 2005-12-27 | $19.97 | $32.87 | 6,300 | — | — |
| 2005-12-23 | $19.74 | $32.49 | 1,650 | — | — |
| 2005-12-22 | $19.33 | $31.82 | 2,850 | — | — |
| 2005-12-21 | $19.58 | $32.23 | 8,400 | — | — |
| 2005-12-20 | $19.70 | $32.43 | 6,450 | — | — |
| 2005-12-19 | $19.61 | $32.28 | 900 | — | — |
| 2005-12-16 | $19.83 | $32.65 | 600 | — | — |
| 2005-12-15 | $19.59 | $32.25 | 2,850 | — | — |
| 2005-12-14 | $20.00 | $32.92 | 1,950 | — | — |
| 2005-12-13 | $19.93 | $32.81 | 4,500 | — | — |
| 2005-12-12 | $19.80 | $32.59 | 1,500 | — | — |
| 2005-12-09 | $19.90 | $32.76 | 1,950 | — | — |
| 2005-12-08 | $19.90 | $32.76 | 1,800 | — | — |
| 2005-12-07 | $19.87 | $32.70 | 1,500 | — | — |
| 2005-12-06 | $19.83 | $32.65 | 4,200 | — | — |
| 2005-12-05 | $20.02 | $32.95 | 2,400 | — | — |
| 2005-12-02 | $19.91 | $32.78 | 3,900 | — | — |
| 2005-12-01 | $20.00 | $32.92 | 1,950 | — | — |
| 2005-11-30 | $19.83 | $32.65 | 2,250 | — | — |
| 2005-11-29 | $20.00 | $32.92 | 6,000 | — | — |
| 2005-11-28 | $19.85 | $32.67 | 7,500 | — | — |
| 2005-11-25 | $19.99 | $32.91 | 750 | — | — |
| 2005-11-23 | $20.00 | $32.92 | 4,200 | — | — |
| 2005-11-22 | $19.79 | $32.58 | 4,800 | — | — |
| 2005-11-21 | $20.06 | $33.02 | 6,600 | — | — |
| 2005-11-18 | $20.13 | $33.14 | 9,150 | — | — |
| 2005-11-17 | $20.00 | $32.92 | 3,450 | — | — |
| 2005-11-16 | $20.00 | $32.92 | 2,100 | — | — |
| 2005-11-15 | $19.61 | $32.27 | 7,500 | — | — |
| 2005-11-14 | $19.90 | $32.76 | 11,850 | — | — |
| 2005-11-11 | $20.17 | $33.19 | 4,350 | — | — |
| 2005-11-10 | $20.17 | $33.21 | 1,650 | — | — |
| 2005-11-09 | $20.04 | $32.99 | 12,000 | — | — |
| 2005-11-08 | $20.55 | $33.83 | 1,800 | — | — |
| 2005-11-07 | $20.31 | $33.19 | 4,650 | — | — |
| 2005-11-04 | $19.55 | $31.94 | 2,700 | — | — |
| 2005-11-03 | $19.90 | $32.52 | 2,250 | — | — |
| 2005-11-02 | $19.93 | $32.57 | 8,100 | — | — |
| 2005-11-01 | $19.63 | $32.07 | 600 | — | — |
| 2005-10-31 | $19.32 | $31.57 | 1,650 | — | — |
| 2005-10-28 | $19.39 | $31.69 | 2,100 | — | — |
| 2005-10-27 | $19.53 | $31.91 | 1,050 | — | — |
| 2005-10-26 | $19.58 | $31.99 | 1,650 | — | — |
| 2005-10-25 | $19.73 | $32.24 | 2,100 | — | — |
| 2005-10-24 | $19.40 | $31.70 | 5,400 | — | — |
| 2005-10-21 | $19.29 | $31.52 | 6,450 | — | — |
| 2005-10-20 | $19.41 | $31.72 | 4,350 | — | — |
| 2005-10-19 | $19.40 | $31.70 | 4,050 | — | — |
| 2005-10-18 | $19.67 | $32.13 | 1,500 | — | — |
| 2005-10-17 | $19.66 | $32.12 | 1,050 | — | — |
| 2005-10-14 | $19.37 | $31.64 | 1,950 | — | — |
| 2005-10-13 | $19.63 | $32.08 | 3,000 | — | — |
| 2005-10-12 | $19.67 | $32.13 | 2,550 | — | — |
| 2005-10-11 | $19.97 | $32.64 | 0 | — | — |
| 2005-10-10 | $19.97 | $32.64 | 1,050 | — | — |
| 2005-10-07 | $19.60 | $32.03 | 5,550 | — | — |
| 2005-10-06 | $19.93 | $32.57 | 5,700 | — | — |
| 2005-10-05 | $20.10 | $32.84 | 1,950 | — | — |
| 2005-10-04 | $20.67 | $33.77 | 450 | — | — |
| 2005-10-03 | $20.67 | $33.77 | 1,200 | — | — |
| 2005-09-30 | $20.33 | $33.21 | 600 | — | — |
| 2005-09-29 | $20.23 | $33.06 | 3,000 | — | — |
| 2005-09-28 | $20.41 | $33.34 | 3,000 | — | — |
| 2005-09-27 | $20.31 | $33.18 | 3,000 | — | — |
| 2005-09-26 | $20.53 | $33.55 | 450 | — | — |
| 2005-09-23 | $20.68 | $33.79 | 1,650 | — | — |
| 2005-09-22 | $21.32 | $34.84 | 1,800 | — | — |
| 2005-09-21 | $21.13 | $34.52 | 1,650 | — | — |
| 2005-09-20 | $21.33 | $34.86 | 15,600 | — | — |
| 2005-09-19 | $20.55 | $33.58 | 3,750 | — | — |
| 2005-09-16 | $20.67 | $33.77 | 6,150 | — | — |
| 2005-09-15 | $20.58 | $33.63 | 8,250 | — | — |
| 2005-09-14 | $19.99 | $32.66 | 9,600 | — | — |
| 2005-09-13 | $20.07 | $32.79 | 2,700 | — | — |
| 2005-09-12 | $20.22 | $33.04 | 5,250 | — | — |
| 2005-09-09 | $20.51 | $33.51 | 6,900 | — | — |
| 2005-09-08 | $20.40 | $33.33 | 2,850 | — | — |
| 2005-09-07 | $20.41 | $33.35 | 900 | — | — |
| 2005-09-06 | $19.93 | $32.57 | 2,700 | — | — |
| 2005-09-02 | $19.88 | $32.48 | 2,400 | — | — |
| 2005-09-01 | $20.03 | $32.72 | 1,200 | — | — |
| 2005-08-31 | $20.05 | $32.77 | 4,050 | — | — |
| 2005-08-30 | $20.03 | $32.72 | 1,650 | — | — |
| 2005-08-29 | $20.20 | $33.01 | 1,050 | — | — |
| 2005-08-26 | $20.39 | $33.32 | 4,350 | — | — |
| 2005-08-25 | $20.38 | $33.30 | 2,100 | — | — |
| 2005-08-24 | $20.10 | $32.84 | 4,800 | — | — |
| 2005-08-23 | $20.01 | $32.70 | 8,850 | — | — |
| 2005-08-22 | $20.09 | $32.82 | 4,050 | — | — |
| 2005-08-19 | $20.43 | $33.39 | 3,000 | — | — |
| 2005-08-18 | $20.06 | $32.78 | 4,650 | — | — |
| 2005-08-17 | $20.57 | $33.61 | 3,600 | — | — |
| 2005-08-16 | $20.68 | $33.79 | 6,300 | — | — |
| 2005-08-15 | $21.07 | $34.42 | 3,450 | — | — |
| 2005-08-12 | $21.35 | $34.88 | 6,000 | — | — |
| 2005-08-11 | $21.50 | $35.13 | 7,200 | — | — |
| 2005-08-10 | $21.53 | $34.95 | 2,250 | — | — |
| 2005-08-09 | $21.37 | $34.69 | 600 | — | — |
| 2005-08-08 | $21.49 | $34.87 | 4,500 | — | — |
| 2005-08-05 | $21.50 | $34.89 | 4,500 | — | — |
| 2005-08-04 | $21.93 | $35.59 | 1,650 | — | — |
| 2005-08-03 | $21.89 | $35.53 | 5,100 | — | — |
| 2005-08-02 | $21.67 | $35.16 | 1,050 | — | — |
| 2005-08-01 | $21.43 | $34.78 | 5,400 | — | — |
| 2005-07-29 | $21.57 | $35.00 | 2,850 | — | — |
| 2005-07-28 | $21.50 | $34.89 | 5,250 | — | — |
| 2005-07-27 | $21.13 | $34.29 | 5,550 | — | — |
| 2005-07-26 | $20.10 | $32.62 | 11,550 | — | — |
| 2005-07-25 | $19.99 | $32.45 | 900 | — | — |
| 2005-07-22 | $20.01 | $32.47 | 2,850 | — | — |
| 2005-07-21 | $19.83 | $32.19 | 4,050 | — | — |
| 2005-07-20 | $19.95 | $32.38 | 3,300 | — | — |
| 2005-07-19 | $19.68 | $31.94 | 10,800 | — | — |
| 2005-07-18 | $20.25 | $32.86 | 4,050 | — | — |
| 2005-07-15 | $20.21 | $32.79 | 4,650 | — | — |
| 2005-07-14 | $20.39 | $33.09 | 6,000 | — | — |
| 2005-07-13 | $20.33 | $33.00 | 5,700 | — | — |
| 2005-07-12 | $20.11 | $32.63 | 9,000 | — | — |
| 2005-07-11 | $20.57 | $33.38 | 2,100 | — | — |
| 2005-07-08 | $20.33 | $33.00 | 900 | — | — |
| 2005-07-07 | $20.00 | $32.46 | 1,800 | — | — |
| 2005-07-06 | $19.72 | $32.00 | 1,950 | — | — |
| 2005-07-05 | $20.07 | $32.58 | 6,600 | — | — |
| 2005-07-01 | $19.92 | $32.33 | 1,350 | — | — |
| 2005-06-30 | $19.74 | $32.04 | 2,550 | — | — |
| 2005-06-29 | $20.50 | $33.27 | 750 | — | — |
| 2005-06-28 | $20.40 | $33.11 | 16,650 | — | — |
| 2005-06-27 | $20.67 | $33.54 | 3,450 | — | — |
| 2005-06-24 | $20.63 | $33.49 | 4,200 | — | — |
| 2005-06-23 | $20.61 | $33.45 | 9,900 | — | — |
| 2005-06-22 | $20.47 | $33.23 | 14,400 | — | — |
| 2005-06-21 | $19.85 | $32.21 | 14,700 | — | — |
| 2005-06-20 | $19.45 | $31.57 | 9,750 | — | — |
| 2005-06-17 | $19.44 | $31.55 | 4,650 | — | — |
| 2005-06-16 | $19.20 | $31.16 | 3,450 | — | — |
| 2005-06-15 | $19.65 | $31.89 | 5,850 | — | — |
| 2005-06-14 | $19.58 | $31.78 | 2,250 | — | — |
| 2005-06-13 | $19.27 | $31.28 | 2,400 | — | — |
| 2005-06-10 | $19.35 | $31.41 | 14,250 | — | — |
| 2005-06-09 | $19.75 | $32.05 | 9,450 | — | — |
| 2005-06-08 | $20.39 | $33.09 | 1,350 | — | — |
| 2005-06-07 | $20.97 | $34.04 | 2,850 | — | — |
| 2005-06-06 | $21.33 | $34.62 | 1,650 | — | — |
| 2005-06-03 | $20.97 | $34.03 | 1,200 | — | — |
| 2005-06-02 | $21.07 | $34.20 | 5,400 | — | — |
| 2005-06-01 | $21.15 | $34.33 | 18,300 | — | — |
| 2005-05-31 | $21.51 | $34.91 | 5,250 | — | — |
| 2005-05-27 | $21.33 | $34.61 | 2,100 | — | — |
| 2005-05-26 | $21.27 | $34.51 | 3,000 | — | — |
| 2005-05-25 | $21.35 | $34.64 | 6,600 | — | — |
| 2005-05-24 | $21.27 | $34.51 | 4,650 | — | — |
| 2005-05-23 | $21.07 | $34.19 | 1,200 | — | — |
| 2005-05-20 | $20.85 | $33.84 | 6,150 | — | — |
| 2005-05-19 | $21.17 | $34.35 | 4,500 | — | — |
| 2005-05-18 | $21.67 | $35.16 | 25,200 | — | — |
| 2005-05-17 | $21.99 | $35.69 | 7,200 | — | — |
| 2005-05-16 | $21.59 | $35.03 | 7,050 | — | — |
| 2005-05-13 | $21.93 | $35.60 | 13,350 | — | — |
| 2005-05-12 | $21.19 | $34.38 | 3,600 | — | — |
| 2005-05-11 | $20.83 | $33.58 | 6,450 | — | — |
| 2005-05-10 | $20.50 | $33.04 | 2,250 | — | — |
| 2005-05-09 | $19.91 | $32.09 | 2,850 | — | — |
| 2005-05-06 | $20.10 | $32.39 | 1,500 | — | — |
| 2005-05-05 | $20.29 | $32.69 | 3,150 | — | — |
| 2005-05-04 | $20.54 | $33.10 | 1,500 | — | — |
| 2005-05-03 | $20.69 | $33.34 | 10,950 | — | — |
| 2005-05-02 | $20.02 | $32.26 | 4,200 | — | — |
| 2005-04-29 | $19.82 | $31.94 | 3,900 | — | — |
| 2005-04-28 | $18.99 | $30.60 | 2,400 | — | — |
| 2005-04-27 | $18.91 | $30.48 | 1,800 | — | — |
| 2005-04-26 | $19.16 | $30.88 | 10,950 | — | — |
| 2005-04-25 | $19.23 | $31.00 | 4,950 | — | — |
| 2005-04-22 | $19.97 | $32.18 | 750 | — | — |
| 2005-04-21 | $19.73 | $31.80 | 4,500 | — | — |
| 2005-04-20 | $19.47 | $31.37 | 3,450 | — | — |
| 2005-04-19 | $18.68 | $30.10 | 4,200 | — | — |
| 2005-04-18 | $19.86 | $32.01 | 26,550 | — | — |
| 2005-04-15 | $18.53 | $29.86 | 3,000 | — | — |
| 2005-04-14 | $18.09 | $29.15 | 2,700 | — | — |
| 2005-04-13 | $18.33 | $29.55 | 4,800 | — | — |
| 2005-04-12 | $18.06 | $29.11 | 4,050 | — | — |
| 2005-04-11 | $17.95 | $28.93 | 5,550 | — | — |
| 2005-04-08 | $17.78 | $28.65 | 1,650 | — | — |
| 2005-04-07 | $17.45 | $28.12 | 4,650 | — | — |
| 2005-04-06 | $17.57 | $28.31 | 4,950 | — | — |
| 2005-04-05 | $17.59 | $28.35 | 2,400 | — | — |
| 2005-04-04 | $17.47 | $28.15 | 8,850 | — | — |
| 2005-04-01 | $17.43 | $28.10 | 5,100 | — | — |
| 2005-03-31 | $17.37 | $28.00 | 1,800 | — | — |
| 2005-03-30 | $17.58 | $28.33 | 2,400 | — | — |
| 2005-03-29 | $17.47 | $28.15 | 5,850 | — | — |
| 2005-03-28 | $17.37 | $27.99 | 1,950 | — | — |
| 2005-03-24 | $17.35 | $27.97 | 6,000 | — | — |
| 2005-03-23 | $18.09 | $29.15 | 750 | — | — |
| 2005-03-22 | $17.87 | $28.79 | 2,700 | — | — |
| 2005-03-21 | $18.11 | $29.18 | 1,650 | — | — |
| 2005-03-18 | $17.87 | $28.79 | 4,650 | — | — |
| 2005-03-17 | $17.35 | $27.96 | 0 | — | — |
| 2005-03-16 | $17.35 | $27.96 | 6,000 | — | — |
| 2005-03-15 | $17.65 | $28.45 | 4,200 | — | — |
| 2005-03-14 | $17.51 | $28.21 | 6,300 | — | — |
| 2005-03-11 | $17.39 | $28.02 | 6,150 | — | — |
| 2005-03-10 | $17.94 | $28.91 | 1,650 | — | — |
| 2005-03-09 | $17.90 | $28.85 | 3,750 | — | — |
| 2005-03-08 | $18.07 | $29.13 | 1,350 | — | — |
| 2005-03-07 | $17.91 | $28.86 | 6,900 | — | — |
| 2005-03-04 | $17.93 | $28.90 | 0 | — | — |
| 2005-03-03 | $17.93 | $28.90 | 3,600 | — | — |
| 2005-03-02 | $17.81 | $28.71 | 4,950 | — | — |
| 2005-03-01 | $18.02 | $29.04 | 750 | — | — |
| 2005-02-28 | $18.11 | $29.19 | 1,800 | — | — |
| 2005-02-25 | $18.05 | $29.08 | 4,050 | — | — |
| 2005-02-24 | $18.32 | $29.52 | 2,850 | — | — |
| 2005-02-23 | $18.15 | $29.25 | 450 | — | — |
| 2005-02-22 | $17.95 | $28.92 | 5,250 | — | — |
| 2005-02-18 | $18.20 | $29.33 | 4,800 | — | — |
| 2005-02-17 | $18.08 | $29.14 | 3,300 | — | — |
| 2005-02-16 | $18.22 | $29.36 | 1,500 | — | — |
| 2005-02-15 | $18.15 | $29.25 | 5,100 | — | — |
| 2005-02-14 | $18.36 | $29.59 | 4,200 | — | — |
| 2005-02-11 | $18.47 | $29.76 | 9,450 | — | — |
| 2005-02-10 | $18.42 | $29.69 | 9,600 | — | — |
| 2005-02-09 | $18.99 | $30.38 | 300 | — | — |
| 2005-02-08 | $19.05 | $30.48 | 3,450 | — | — |
| 2005-02-07 | $19.35 | $30.95 | 2,250 | — | — |
| 2005-02-04 | $19.41 | $31.04 | 2,700 | — | — |
| 2005-02-03 | $18.94 | $30.30 | 1,350 | — | — |
| 2005-02-02 | $18.74 | $29.98 | 3,750 | — | — |
| 2005-02-01 | $19.36 | $30.97 | 4,950 | — | — |
| 2005-01-31 | $19.31 | $30.88 | 2,850 | — | — |
| 2005-01-28 | $19.21 | $30.73 | 600 | — | — |
| 2005-01-27 | $19.36 | $30.97 | 1,950 | — | — |
| 2005-01-26 | $19.31 | $30.89 | 4,050 | — | — |
| 2005-01-25 | $18.53 | $29.65 | 1,350 | — | — |
| 2005-01-24 | $18.65 | $29.84 | 1,800 | — | — |
| 2005-01-21 | $19.07 | $30.50 | 9,000 | — | — |
| 2005-01-20 | $19.63 | $31.39 | 11,550 | — | — |
| 2005-01-19 | $19.26 | $30.81 | 1,800 | — | — |
| 2005-01-18 | $18.83 | $30.13 | 7,200 | — | — |
| 2005-01-14 | $18.79 | $30.05 | 1,650 | — | — |
| 2005-01-13 | $18.77 | $30.02 | 3,300 | — | — |
| 2005-01-12 | $18.71 | $29.93 | 3,300 | — | — |
| 2005-01-11 | $18.25 | $29.19 | 6,450 | — | — |
| 2005-01-10 | $18.33 | $29.33 | 3,600 | — | — |
| 2005-01-07 | $18.31 | $29.28 | 3,900 | — | — |
| 2005-01-06 | $18.11 | $28.96 | 10,050 | — | — |
| 2005-01-05 | $18.27 | $29.23 | 7,950 | — | — |
| 2005-01-04 | $17.94 | $28.70 | 14,250 | — | — |
| 2005-01-03 | $18.27 | $29.23 | 3,750 | — | — |