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 | $19.50 | $24.73 | 0 | — | — |
| 2005-12-29 | $19.50 | $24.73 | 2,300 | — | — |
| 2005-12-28 | $19.99 | $25.36 | 2,300 | — | — |
| 2005-12-27 | $19.59 | $24.85 | 700 | — | — |
| 2005-12-23 | $19.69 | $24.98 | 0 | — | — |
| 2005-12-22 | $19.69 | $24.98 | 500 | — | — |
| 2005-12-21 | $19.74 | $25.04 | 700 | — | — |
| 2005-12-20 | $20.00 | $25.37 | 300 | — | — |
| 2005-12-19 | $20.00 | $25.37 | 1,700 | — | — |
| 2005-12-16 | $19.55 | $24.80 | 0 | — | — |
| 2005-12-15 | $19.55 | $24.80 | 4,900 | — | — |
| 2005-12-14 | $20.00 | $25.37 | 1,600 | — | — |
| 2005-12-13 | $19.94 | $25.29 | 800 | — | — |
| 2005-12-12 | $20.00 | $25.37 | 1,000 | — | — |
| 2005-12-09 | $19.70 | $24.99 | 1,800 | — | — |
| 2005-12-08 | $19.91 | $25.25 | 1,700 | — | — |
| 2005-12-07 | $20.50 | $26.00 | 400 | — | — |
| 2005-12-06 | $20.50 | $26.00 | 300 | — | — |
| 2005-12-05 | $20.50 | $26.00 | 300 | — | — |
| 2005-12-02 | $20.75 | $26.32 | 800 | — | — |
| 2005-12-01 | $21.08 | $26.74 | 200 | — | — |
| 2005-11-30 | $20.56 | $26.08 | 1,500 | — | — |
| 2005-11-29 | $21.06 | $26.71 | 1,500 | — | — |
| 2005-11-28 | $20.25 | $25.69 | 300 | — | — |
| 2005-11-25 | $20.25 | $25.69 | 800 | — | — |
| 2005-11-23 | $20.25 | $25.69 | 2,600 | — | — |
| 2005-11-22 | $20.19 | $25.61 | 3,500 | — | — |
| 2005-11-21 | $20.50 | $26.00 | 10,000 | — | — |
| 2005-11-18 | $21.25 | $26.95 | 1,000 | — | — |
| 2005-11-17 | $20.60 | $26.13 | 0 | — | — |
| 2005-11-16 | $20.60 | $26.13 | 1,600 | — | — |
| 2005-11-15 | $21.80 | $27.65 | 0 | — | — |
| 2005-11-14 | $21.80 | $27.65 | 300 | — | — |
| 2005-11-11 | $21.68 | $27.50 | 2,100 | — | — |
| 2005-11-10 | $21.39 | $27.13 | 0 | — | — |
| 2005-11-09 | $21.39 | $27.13 | 300 | — | — |
| 2005-11-08 | $22.00 | $27.91 | 0 | — | — |
| 2005-11-07 | $22.00 | $27.91 | 1,000 | — | — |
| 2005-11-04 | $21.20 | $26.89 | 300 | — | — |
| 2005-11-03 | $21.50 | $27.27 | 3,300 | — | — |
| 2005-11-02 | $21.75 | $27.59 | 5,100 | — | — |
| 2005-11-01 | $20.50 | $26.00 | 4,800 | — | — |
| 2005-10-31 | $19.75 | $25.05 | 400 | — | — |
| 2005-10-28 | $20.40 | $25.88 | 0 | — | — |
| 2005-10-27 | $20.40 | $25.88 | 900 | — | — |
| 2005-10-26 | $19.75 | $25.05 | 700 | — | — |
| 2005-10-25 | $19.00 | $24.10 | 0 | — | — |
| 2005-10-24 | $19.00 | $24.10 | 0 | — | — |
| 2005-10-21 | $19.00 | $24.10 | 700 | — | — |
| 2005-10-20 | $19.25 | $24.42 | 7,700 | — | — |
| 2005-10-19 | $19.55 | $24.80 | 3,700 | — | — |
| 2005-10-18 | $19.64 | $24.91 | 1,000 | — | — |
| 2005-10-17 | $19.03 | $24.14 | 1,200 | — | — |
| 2005-10-14 | $19.80 | $25.11 | 900 | — | — |
| 2005-10-13 | $19.85 | $24.82 | 1,700 | — | — |
| 2005-10-12 | $20.46 | $25.59 | 200 | — | — |
| 2005-10-11 | $20.46 | $25.59 | 1,500 | — | — |
| 2005-10-10 | $19.91 | $24.90 | 5,200 | — | — |
| 2005-10-07 | $21.53 | $26.92 | 3,500 | — | — |
| 2005-10-06 | $20.55 | $25.70 | 2,500 | — | — |
| 2005-10-05 | $19.85 | $24.82 | 1,400 | — | — |
| 2005-10-04 | $19.66 | $24.59 | 0 | — | — |
| 2005-10-03 | $19.66 | $24.59 | 200 | — | — |
| 2005-09-30 | $19.66 | $24.59 | 4,100 | — | — |
| 2005-09-29 | $19.92 | $24.91 | 1,000 | — | — |
| 2005-09-28 | $20.30 | $25.39 | 500 | — | — |
| 2005-09-27 | $20.34 | $25.44 | 3,700 | — | — |
| 2005-09-26 | $20.00 | $25.01 | 6,700 | — | — |
| 2005-09-23 | $20.25 | $25.32 | 1,400 | — | — |
| 2005-09-22 | $20.15 | $25.20 | 0 | — | — |
| 2005-09-21 | $20.15 | $25.20 | 7,500 | — | — |
| 2005-09-20 | $20.13 | $25.17 | 1,300 | — | — |
| 2005-09-19 | $20.11 | $25.15 | 700 | — | — |
| 2005-09-16 | $20.60 | $25.76 | 4,100 | — | — |
| 2005-09-15 | $21.28 | $26.61 | 400 | — | — |
| 2005-09-14 | $20.52 | $25.66 | 4,100 | — | — |
| 2005-09-13 | $20.50 | $25.64 | 500 | — | — |
| 2005-09-12 | $20.85 | $26.07 | 1,500 | — | — |
| 2005-09-09 | $21.36 | $26.71 | 800 | — | — |
| 2005-09-08 | $21.00 | $26.26 | 1,500 | — | — |
| 2005-09-07 | $20.97 | $26.22 | 1,000 | — | — |
| 2005-09-06 | $20.77 | $25.97 | 5,000 | — | — |
| 2005-09-02 | $22.02 | $27.54 | 200 | — | — |
| 2005-09-01 | $23.00 | $28.76 | 1,700 | — | — |
| 2005-08-31 | $22.48 | $28.11 | 300 | — | — |
| 2005-08-30 | $23.00 | $28.76 | 5,500 | — | — |
| 2005-08-29 | $22.92 | $28.66 | 400 | — | — |
| 2005-08-26 | $23.12 | $28.91 | 200 | — | — |
| 2005-08-25 | $23.00 | $28.76 | 200 | — | — |
| 2005-08-24 | $23.00 | $28.76 | 100 | — | — |
| 2005-08-23 | $23.14 | $28.94 | 400 | — | — |
| 2005-08-22 | $23.00 | $28.76 | 6,400 | — | — |
| 2005-08-19 | $23.14 | $28.94 | 5,800 | — | — |
| 2005-08-18 | $23.12 | $28.91 | 700 | — | — |
| 2005-08-17 | $23.14 | $28.94 | 5,900 | — | — |
| 2005-08-16 | $22.58 | $28.24 | 3,000 | — | — |
| 2005-08-15 | $21.98 | $27.49 | 4,100 | — | — |
| 2005-08-12 | $21.40 | $26.76 | 3,800 | — | — |
| 2005-08-11 | $21.09 | $26.37 | 1,300 | — | — |
| 2005-08-10 | $21.08 | $26.36 | 5,600 | — | — |
| 2005-08-09 | $20.59 | $25.75 | 500 | — | — |
| 2005-08-08 | $20.98 | $26.24 | 900 | — | — |
| 2005-08-05 | $20.70 | $25.89 | 1,000 | — | — |
| 2005-08-04 | $20.36 | $25.46 | 1,800 | — | — |
| 2005-08-03 | $21.66 | $27.09 | 7,200 | — | — |
| 2005-08-02 | $21.42 | $26.79 | 11,200 | — | — |
| 2005-08-01 | $20.48 | $25.61 | 12,400 | — | — |
| 2005-07-29 | $21.49 | $26.87 | 1,200 | — | — |
| 2005-07-28 | $21.10 | $26.39 | 400 | — | — |
| 2005-07-27 | $21.30 | $26.64 | 5,400 | — | — |
| 2005-07-26 | $21.47 | $26.85 | 1,800 | — | — |
| 2005-07-25 | $21.43 | $26.80 | 0 | — | — |
| 2005-07-22 | $21.43 | $26.80 | 3,700 | — | — |
| 2005-07-21 | $21.20 | $26.51 | 1,700 | — | — |
| 2005-07-20 | $21.65 | $27.07 | 6,900 | — | — |
| 2005-07-19 | $21.18 | $26.49 | 4,700 | — | — |
| 2005-07-18 | $21.74 | $27.19 | 4,400 | — | — |
| 2005-07-15 | $21.25 | $26.57 | 1,000 | — | — |
| 2005-07-14 | $21.63 | $26.70 | 400 | — | — |
| 2005-07-13 | $21.89 | $27.02 | 400 | — | — |
| 2005-07-12 | $21.90 | $27.03 | 1,100 | — | — |
| 2005-07-11 | $22.40 | $27.65 | 0 | — | — |
| 2005-07-08 | $22.40 | $27.65 | 900 | — | — |
| 2005-07-07 | $22.40 | $27.65 | 300 | — | — |
| 2005-07-06 | $21.90 | $27.03 | 1,300 | — | — |
| 2005-07-05 | $22.14 | $27.33 | 400 | — | — |
| 2005-07-01 | $21.74 | $26.83 | 2,400 | — | — |
| 2005-06-30 | $21.55 | $26.60 | 6,700 | — | — |
| 2005-06-29 | $21.62 | $26.69 | 5,100 | — | — |
| 2005-06-28 | $21.62 | $26.69 | 7,400 | — | — |
| 2005-06-27 | $22.00 | $27.16 | 700 | — | — |
| 2005-06-24 | $21.73 | $26.82 | 8,700 | — | — |
| 2005-06-23 | $21.74 | $26.83 | 3,800 | — | — |
| 2005-06-22 | $22.36 | $27.60 | 5,800 | — | — |
| 2005-06-21 | $21.70 | $26.79 | 3,600 | — | — |
| 2005-06-20 | $21.61 | $26.67 | 1,200 | — | — |
| 2005-06-17 | $22.35 | $27.59 | 2,400 | — | — |
| 2005-06-16 | $22.25 | $27.46 | 0 | — | — |
| 2005-06-15 | $22.25 | $27.46 | 1,500 | — | — |
| 2005-06-14 | $22.36 | $27.60 | 500 | — | — |
| 2005-06-13 | $22.99 | $28.38 | 200 | — | — |
| 2005-06-10 | $22.40 | $27.65 | 200 | — | — |
| 2005-06-09 | $22.29 | $27.51 | 600 | — | — |
| 2005-06-08 | $22.42 | $27.67 | 1,300 | — | — |
| 2005-06-07 | $23.20 | $28.64 | 1,500 | — | — |
| 2005-06-06 | $22.30 | $27.53 | 1,100 | — | — |
| 2005-06-03 | $21.74 | $26.83 | 2,100 | — | — |
| 2005-06-02 | $20.50 | $25.30 | 0 | — | — |
| 2005-06-01 | $20.50 | $25.30 | 6,000 | — | — |
| 2005-05-31 | $20.50 | $25.30 | 1,500 | — | — |
| 2005-05-27 | $20.82 | $25.70 | 2,500 | — | — |
| 2005-05-26 | $20.80 | $25.67 | 700 | — | — |
| 2005-05-25 | $20.61 | $25.44 | 2,700 | — | — |
| 2005-05-24 | $20.61 | $25.44 | 800 | — | — |
| 2005-05-23 | $20.50 | $25.30 | 2,400 | — | — |
| 2005-05-20 | $20.35 | $25.12 | 5,300 | — | — |
| 2005-05-19 | $20.50 | $25.30 | 3,500 | — | — |
| 2005-05-18 | $20.30 | $25.06 | 4,400 | — | — |
| 2005-05-17 | $20.65 | $25.49 | 15,000 | — | — |
| 2005-05-16 | $20.25 | $25.00 | 5,800 | — | — |
| 2005-05-13 | $18.93 | $23.37 | 14,600 | — | — |
| 2005-05-12 | $21.27 | $26.25 | 600 | — | — |
| 2005-05-11 | $21.66 | $26.74 | 13,000 | — | — |
| 2005-05-10 | $21.75 | $26.85 | 4,400 | — | — |
| 2005-05-09 | $22.46 | $27.72 | 300 | — | — |
| 2005-05-06 | $22.60 | $27.90 | 1,200 | — | — |
| 2005-05-05 | $22.46 | $27.72 | 2,300 | — | — |
| 2005-05-04 | $22.75 | $28.08 | 4,600 | — | — |
| 2005-05-03 | $22.75 | $28.08 | 5,100 | — | — |
| 2005-05-02 | $22.45 | $27.71 | 5,400 | — | — |
| 2005-04-29 | $22.65 | $27.96 | 12,300 | — | — |
| 2005-04-28 | $23.00 | $28.39 | 200 | — | — |
| 2005-04-27 | $23.24 | $28.69 | 600 | — | — |
| 2005-04-26 | $23.00 | $28.39 | 800 | — | — |
| 2005-04-25 | $23.00 | $28.39 | 1,500 | — | — |
| 2005-04-22 | $23.73 | $29.29 | 200 | — | — |
| 2005-04-21 | $23.02 | $28.41 | 0 | — | — |
| 2005-04-20 | $23.02 | $28.41 | 0 | — | — |
| 2005-04-19 | $23.02 | $28.41 | 100 | — | — |
| 2005-04-18 | $23.00 | $28.39 | 300 | — | — |
| 2005-04-15 | $23.10 | $28.51 | 2,300 | — | — |
| 2005-04-14 | $23.98 | $29.25 | 200 | — | — |
| 2005-04-13 | $23.44 | $28.60 | 700 | — | — |
| 2005-04-12 | $23.14 | $28.23 | 10,900 | — | — |
| 2005-04-11 | $23.80 | $29.03 | 600 | — | — |
| 2005-04-08 | $23.76 | $28.99 | 1,600 | — | — |
| 2005-04-07 | $23.25 | $28.36 | 1,400 | — | — |
| 2005-04-06 | $23.25 | $28.36 | 900 | — | — |
| 2005-04-05 | $23.30 | $28.42 | 1,000 | — | — |
| 2005-04-04 | $23.50 | $28.67 | 1,500 | — | — |
| 2005-04-01 | $23.75 | $28.97 | 800 | — | — |
| 2005-03-31 | $23.30 | $28.42 | 0 | — | — |
| 2005-03-30 | $23.30 | $28.42 | 900 | — | — |
| 2005-03-29 | $23.49 | $28.66 | 2,900 | — | — |
| 2005-03-28 | $23.51 | $28.68 | 0 | — | — |
| 2005-03-24 | $23.51 | $28.68 | 1,100 | — | — |
| 2005-03-23 | $23.26 | $28.38 | 1,400 | — | — |
| 2005-03-22 | $23.50 | $28.67 | 2,600 | — | — |
| 2005-03-21 | $23.97 | $29.24 | 100 | — | — |
| 2005-03-18 | $24.40 | $29.77 | 400 | — | — |
| 2005-03-17 | $23.43 | $28.58 | 1,900 | — | — |
| 2005-03-16 | $24.35 | $29.71 | 1,000 | — | — |
| 2005-03-15 | $24.25 | $29.58 | 2,400 | — | — |
| 2005-03-14 | $23.98 | $29.25 | 3,600 | — | — |
| 2005-03-11 | $23.20 | $28.30 | 2,100 | — | — |
| 2005-03-10 | $23.05 | $28.12 | 1,500 | — | — |
| 2005-03-09 | $23.20 | $28.30 | 200 | — | — |
| 2005-03-08 | $23.11 | $28.19 | 700 | — | — |
| 2005-03-07 | $23.11 | $28.19 | 600 | — | — |
| 2005-03-04 | $23.10 | $28.18 | 0 | — | — |
| 2005-03-03 | $23.10 | $28.18 | 2,100 | — | — |
| 2005-03-02 | $23.38 | $28.52 | 200 | — | — |
| 2005-03-01 | $23.05 | $28.12 | 2,300 | — | — |
| 2005-02-28 | $23.49 | $28.66 | 200 | — | — |
| 2005-02-25 | $23.15 | $28.24 | 500 | — | — |
| 2005-02-24 | $23.25 | $28.36 | 1,000 | — | — |
| 2005-02-23 | $23.25 | $28.36 | 2,800 | — | — |
| 2005-02-22 | $23.25 | $28.36 | 2,700 | — | — |
| 2005-02-18 | $23.32 | $28.45 | 600 | — | — |
| 2005-02-17 | $23.60 | $28.79 | 400 | — | — |
| 2005-02-16 | $23.61 | $28.80 | 600 | — | — |
| 2005-02-15 | $23.60 | $28.79 | 2,200 | — | — |
| 2005-02-14 | $23.79 | $29.02 | 500 | — | — |
| 2005-02-11 | $23.26 | $28.38 | 700 | — | — |
| 2005-02-10 | $23.47 | $28.63 | 600 | — | — |
| 2005-02-09 | $23.42 | $28.57 | 5,800 | — | — |
| 2005-02-08 | $23.25 | $28.36 | 200 | — | — |
| 2005-02-07 | $23.41 | $28.56 | 100 | — | — |
| 2005-02-04 | $23.25 | $28.36 | 200 | — | — |
| 2005-02-03 | $23.05 | $28.12 | 1,000 | — | — |
| 2005-02-02 | $23.00 | $28.06 | 1,600 | — | — |
| 2005-02-01 | $22.97 | $28.02 | 4,600 | — | — |
| 2005-01-31 | $23.05 | $28.12 | 700 | — | — |
| 2005-01-28 | $23.46 | $28.62 | 500 | — | — |
| 2005-01-27 | $23.15 | $28.24 | 800 | — | — |
| 2005-01-26 | $23.00 | $28.06 | 1,300 | — | — |
| 2005-01-25 | $23.20 | $28.30 | 600 | — | — |
| 2005-01-24 | $23.50 | $28.67 | 1,300 | — | — |
| 2005-01-21 | $23.00 | $28.06 | 1,600 | — | — |
| 2005-01-20 | $23.16 | $28.25 | 4,200 | — | — |
| 2005-01-19 | $23.10 | $28.18 | 1,400 | — | — |
| 2005-01-18 | $23.50 | $28.67 | 2,500 | — | — |
| 2005-01-14 | $23.50 | $28.67 | 0 | — | — |
| 2005-01-13 | $23.50 | $28.67 | 2,000 | — | — |
| 2005-01-12 | $23.27 | $28.05 | 0 | — | — |
| 2005-01-11 | $23.27 | $28.05 | 1,000 | — | — |
| 2005-01-10 | $23.18 | $27.94 | 1,900 | — | — |
| 2005-01-07 | $23.15 | $27.90 | 400 | — | — |
| 2005-01-06 | $23.28 | $28.06 | 0 | — | — |
| 2005-01-05 | $23.28 | $28.06 | 800 | — | — |
| 2005-01-04 | $23.98 | $28.90 | 500 | — | — |
| 2005-01-03 | $23.98 | $28.90 | 2,300 | — | — |