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
- 1983-07-25 to 2026-09-02
- 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 | $17.26 | $18.47 | 100 | — | — |
| 2005-12-29 | $17.31 | $18.53 | 2,000 | — | — |
| 2005-12-28 | $17.20 | $18.41 | 900 | — | — |
| 2005-12-27 | $17.45 | $18.68 | 3,700 | — | — |
| 2005-12-23 | $17.19 | $18.40 | 100 | — | — |
| 2005-12-22 | $17.20 | $18.41 | 0 | — | — |
| 2005-12-21 | $17.20 | $18.41 | 1,700 | — | — |
| 2005-12-20 | $16.60 | $17.77 | 3,200 | — | — |
| 2005-12-19 | $16.30 | $17.45 | 900 | — | — |
| 2005-12-16 | $16.47 | $17.63 | 1,200 | — | — |
| 2005-12-15 | $16.27 | $17.41 | 2,800 | — | — |
| 2005-12-14 | $16.27 | $17.41 | 5,600 | — | — |
| 2005-12-13 | $16.00 | $17.12 | 5,700 | — | — |
| 2005-12-12 | $16.00 | $17.12 | 900 | — | — |
| 2005-12-09 | $16.15 | $17.28 | 600 | — | — |
| 2005-12-08 | $15.74 | $16.85 | 0 | — | — |
| 2005-12-07 | $15.74 | $16.85 | 4,000 | — | — |
| 2005-12-06 | $14.95 | $16.00 | 1,000 | — | — |
| 2005-12-05 | $14.95 | $16.00 | 4,000 | — | — |
| 2005-12-02 | $15.30 | $16.37 | 0 | — | — |
| 2005-12-01 | $15.30 | $16.37 | 800 | — | — |
| 2005-11-30 | $15.70 | $16.80 | 2,400 | — | — |
| 2005-11-29 | $15.50 | $16.59 | 500 | — | — |
| 2005-11-28 | $15.62 | $16.72 | 0 | — | — |
| 2005-11-25 | $15.62 | $16.72 | 1,500 | — | — |
| 2005-11-23 | $15.81 | $16.92 | 2,200 | — | — |
| 2005-11-22 | $15.98 | $17.10 | 0 | — | — |
| 2005-11-21 | $15.98 | $17.10 | 11,500 | — | — |
| 2005-11-18 | $15.50 | $16.59 | 300 | — | — |
| 2005-11-17 | $15.49 | $16.58 | 0 | — | — |
| 2005-11-16 | $15.49 | $16.58 | 500 | — | — |
| 2005-11-15 | $15.45 | $16.54 | 6,100 | — | — |
| 2005-11-14 | $16.50 | $17.66 | 300 | — | — |
| 2005-11-11 | $16.34 | $17.49 | 3,000 | — | — |
| 2005-11-10 | $16.33 | $17.48 | 2,100 | — | — |
| 2005-11-09 | $15.96 | $17.08 | 0 | — | — |
| 2005-11-08 | $15.96 | $17.08 | 500 | — | — |
| 2005-11-07 | $15.97 | $17.09 | 0 | — | — |
| 2005-11-04 | $15.97 | $17.09 | 2,600 | — | — |
| 2005-11-03 | $15.75 | $16.86 | 800 | — | — |
| 2005-11-02 | $15.48 | $16.57 | 300 | — | — |
| 2005-11-01 | $15.48 | $16.57 | 0 | — | — |
| 2005-10-31 | $15.48 | $16.57 | 2,700 | — | — |
| 2005-10-28 | $15.25 | $16.32 | 900 | — | — |
| 2005-10-27 | $14.75 | $15.79 | 1,500 | — | — |
| 2005-10-26 | $14.25 | $15.25 | 3,800 | — | — |
| 2005-10-25 | $14.55 | $15.57 | 600 | — | — |
| 2005-10-24 | $14.10 | $15.09 | 300 | — | — |
| 2005-10-21 | $13.85 | $14.82 | 6,000 | — | — |
| 2005-10-20 | $13.61 | $14.57 | 5,000 | — | — |
| 2005-10-19 | $13.71 | $14.67 | 11,700 | — | — |
| 2005-10-18 | $13.83 | $14.80 | 4,900 | — | — |
| 2005-10-17 | $13.87 | $14.84 | 8,000 | — | — |
| 2005-10-14 | $14.00 | $14.98 | 8,500 | — | — |
| 2005-10-13 | $14.00 | $14.98 | 4,800 | — | — |
| 2005-10-12 | $14.16 | $15.15 | 1,400 | — | — |
| 2005-10-11 | $14.53 | $15.55 | 6,300 | — | — |
| 2005-10-10 | $14.51 | $15.53 | 6,500 | — | — |
| 2005-10-07 | $14.66 | $15.69 | 800 | — | — |
| 2005-10-06 | $14.89 | $15.94 | 4,200 | — | — |
| 2005-10-05 | $14.80 | $15.84 | 1,000 | — | — |
| 2005-10-04 | $14.99 | $16.04 | 500 | — | — |
| 2005-10-03 | $15.00 | $16.05 | 600 | — | — |
| 2005-09-30 | $15.22 | $16.29 | 6,000 | — | — |
| 2005-09-29 | $15.64 | $16.74 | 500 | — | — |
| 2005-09-28 | $15.65 | $16.75 | 0 | — | — |
| 2005-09-27 | $15.65 | $16.75 | 1,800 | — | — |
| 2005-09-26 | $15.79 | $16.90 | 200 | — | — |
| 2005-09-23 | $16.10 | $17.23 | 1,100 | — | — |
| 2005-09-22 | $16.19 | $17.33 | 300 | — | — |
| 2005-09-21 | $16.22 | $17.36 | 1,200 | — | — |
| 2005-09-20 | $16.16 | $17.30 | 0 | — | — |
| 2005-09-19 | $16.16 | $17.30 | 900 | — | — |
| 2005-09-16 | $16.13 | $17.26 | 2,300 | — | — |
| 2005-09-15 | $16.21 | $17.35 | 500 | — | — |
| 2005-09-14 | $16.12 | $17.25 | 4,800 | — | — |
| 2005-09-13 | $16.20 | $17.34 | 200 | — | — |
| 2005-09-12 | $16.37 | $17.52 | 2,200 | — | — |
| 2005-09-09 | $16.47 | $17.63 | 1,000 | — | — |
| 2005-09-08 | $16.35 | $17.50 | 400 | — | — |
| 2005-09-07 | $16.48 | $17.64 | 1,200 | — | — |
| 2005-09-06 | $16.40 | $17.55 | 2,900 | — | — |
| 2005-09-02 | $16.16 | $17.30 | 2,600 | — | — |
| 2005-09-01 | $16.28 | $17.42 | 200 | — | — |
| 2005-08-31 | $16.17 | $17.31 | 5,100 | — | — |
| 2005-08-30 | $16.30 | $17.45 | 3,700 | — | — |
| 2005-08-29 | $16.15 | $17.28 | 4,200 | — | — |
| 2005-08-26 | $15.90 | $17.02 | 4,300 | — | — |
| 2005-08-25 | $16.00 | $17.12 | 800 | — | — |
| 2005-08-24 | $15.98 | $17.10 | 700 | — | — |
| 2005-08-23 | $16.01 | $17.13 | 2,200 | — | — |
| 2005-08-22 | $16.50 | $17.66 | 1,400 | — | — |
| 2005-08-19 | $16.55 | $17.71 | 200 | — | — |
| 2005-08-18 | $16.70 | $17.87 | 200 | — | — |
| 2005-08-17 | $16.55 | $17.71 | 0 | — | — |
| 2005-08-16 | $16.55 | $17.71 | 1,000 | — | — |
| 2005-08-15 | $16.55 | $17.71 | 100 | — | — |
| 2005-08-12 | $16.54 | $17.70 | 1,600 | — | — |
| 2005-08-11 | $16.10 | $17.23 | 3,300 | — | — |
| 2005-08-10 | $15.60 | $16.70 | 3,900 | — | — |
| 2005-08-09 | $16.72 | $17.89 | 300 | — | — |
| 2005-08-08 | $16.65 | $17.82 | 1,700 | — | — |
| 2005-08-05 | $17.03 | $18.23 | 100 | — | — |
| 2005-08-04 | $17.00 | $18.19 | 0 | — | — |
| 2005-08-03 | $17.00 | $18.19 | 1,500 | — | — |
| 2005-08-02 | $17.15 | $18.35 | 1,600 | — | — |
| 2005-08-01 | $17.01 | $18.20 | 1,500 | — | — |
| 2005-07-29 | $17.53 | $18.76 | 1,200 | — | — |
| 2005-07-28 | $17.48 | $18.71 | 4,800 | — | — |
| 2005-07-27 | $17.26 | $18.47 | 800 | — | — |
| 2005-07-26 | $17.50 | $18.73 | 700 | — | — |
| 2005-07-25 | $18.20 | $19.48 | 900 | — | — |
| 2005-07-22 | $18.10 | $19.37 | 400 | — | — |
| 2005-07-21 | $18.57 | $19.87 | 200 | — | — |
| 2005-07-20 | $18.55 | $19.85 | 2,400 | — | — |
| 2005-07-19 | $18.25 | $19.53 | 2,000 | — | — |
| 2005-07-18 | $17.74 | $18.99 | 4,200 | — | — |
| 2005-07-15 | $17.15 | $18.35 | 200 | — | — |
| 2005-07-14 | $17.12 | $18.32 | 3,400 | — | — |
| 2005-07-13 | $17.50 | $18.73 | 2,500 | — | — |
| 2005-07-12 | $18.25 | $19.53 | 2,400 | — | — |
| 2005-07-11 | $18.25 | $19.53 | 2,300 | — | — |
| 2005-07-08 | $17.81 | $19.06 | 300 | — | — |
| 2005-07-07 | $18.10 | $19.37 | 5,200 | — | — |
| 2005-07-06 | $18.86 | $20.18 | 1,000 | — | — |
| 2005-07-05 | $19.24 | $20.59 | 5,500 | — | — |
| 2005-07-01 | $19.20 | $20.55 | 1,100 | — | — |
| 2005-06-30 | $18.90 | $20.23 | 4,900 | — | — |
| 2005-06-29 | $19.42 | $20.78 | 2,600 | — | — |
| 2005-06-28 | $19.25 | $20.60 | 1,000 | — | — |
| 2005-06-27 | $19.75 | $21.14 | 700 | — | — |
| 2005-06-24 | $20.00 | $21.40 | 300 | — | — |
| 2005-06-23 | $20.05 | $21.46 | 100 | — | — |
| 2005-06-22 | $20.30 | $21.73 | 1,200 | — | — |
| 2005-06-21 | $20.65 | $22.10 | 600 | — | — |
| 2005-06-20 | $20.50 | $21.94 | 900 | — | — |
| 2005-06-17 | $20.25 | $21.67 | 1,200 | — | — |
| 2005-06-16 | $20.10 | $21.51 | 900 | — | — |
| 2005-06-15 | $20.09 | $21.50 | 100 | — | — |
| 2005-06-14 | $20.12 | $21.53 | 2,700 | — | — |
| 2005-06-13 | $20.80 | $22.26 | 1,700 | — | — |
| 2005-06-10 | $21.04 | $22.52 | 2,900 | — | — |
| 2005-06-09 | $20.95 | $22.42 | 3,200 | — | — |
| 2005-06-08 | $20.50 | $21.94 | 3,700 | — | — |
| 2005-06-07 | $20.70 | $22.15 | 400 | — | — |
| 2005-06-06 | $20.68 | $22.13 | 0 | — | — |
| 2005-06-03 | $20.68 | $22.13 | 6,500 | — | — |
| 2005-06-02 | $20.62 | $22.07 | 700 | — | — |
| 2005-06-01 | $20.61 | $22.06 | 5,000 | — | — |
| 2005-05-31 | $20.60 | $22.05 | 1,200 | — | — |
| 2005-05-27 | $20.59 | $22.04 | 1,200 | — | — |
| 2005-05-26 | $20.51 | $21.95 | 1,000 | — | — |
| 2005-05-25 | $20.38 | $21.81 | 1,000 | — | — |
| 2005-05-24 | $20.20 | $21.62 | 500 | — | — |
| 2005-05-23 | $20.13 | $21.54 | 0 | — | — |
| 2005-05-20 | $20.13 | $21.54 | 1,300 | — | — |
| 2005-05-19 | $20.01 | $21.42 | 7,300 | — | — |
| 2005-05-18 | $19.82 | $21.21 | 7,000 | — | — |
| 2005-05-17 | $21.00 | $22.48 | 2,000 | — | — |
| 2005-05-16 | $21.32 | $22.82 | 500 | — | — |
| 2005-05-13 | $21.25 | $22.74 | 1,400 | — | — |
| 2005-05-12 | $21.25 | $22.74 | 300 | — | — |
| 2005-05-11 | $21.48 | $22.99 | 1,000 | — | — |
| 2005-05-10 | $21.30 | $22.80 | 300 | — | — |
| 2005-05-09 | $21.65 | $23.17 | 1,900 | — | — |
| 2005-05-06 | $22.03 | $23.58 | 800 | — | — |
| 2005-05-05 | $21.90 | $23.44 | 500 | — | — |
| 2005-05-04 | $21.90 | $23.44 | 700 | — | — |
| 2005-05-03 | $22.15 | $23.71 | 200 | — | — |
| 2005-05-02 | $22.02 | $23.57 | 200 | — | — |
| 2005-04-29 | $22.05 | $23.60 | 700 | — | — |
| 2005-04-28 | $22.00 | $23.55 | 2,000 | — | — |
| 2005-04-27 | $22.23 | $23.79 | 1,800 | — | — |
| 2005-04-26 | $22.07 | $23.62 | 700 | — | — |
| 2005-04-25 | $22.32 | $23.89 | 0 | — | — |
| 2005-04-22 | $22.32 | $23.89 | 9,900 | — | — |
| 2005-04-21 | $20.72 | $22.18 | 2,100 | — | — |
| 2005-04-20 | $20.33 | $21.76 | 0 | — | — |
| 2005-04-19 | $20.33 | $21.76 | 0 | — | — |
| 2005-04-18 | $20.33 | $21.76 | 3,900 | — | — |
| 2005-04-15 | $20.30 | $21.73 | 16,800 | — | — |
| 2005-04-14 | $20.43 | $21.87 | 700 | — | — |
| 2005-04-13 | $20.30 | $21.73 | 3,200 | — | — |
| 2005-04-12 | $20.97 | $22.44 | 9,200 | — | — |
| 2005-04-11 | $20.65 | $22.10 | 3,900 | — | — |
| 2005-04-08 | $20.39 | $21.82 | 4,900 | — | — |
| 2005-04-07 | $20.99 | $22.46 | 400 | — | — |
| 2005-04-06 | $20.95 | $22.42 | 200 | — | — |
| 2005-04-05 | $21.04 | $22.52 | 0 | — | — |
| 2005-04-04 | $21.04 | $22.52 | 1,500 | — | — |
| 2005-04-01 | $21.50 | $23.01 | 800 | — | — |
| 2005-03-31 | $22.10 | $23.65 | 200 | — | — |
| 2005-03-30 | $22.30 | $23.87 | 1,200 | — | — |
| 2005-03-29 | $22.30 | $23.87 | 5,200 | — | — |
| 2005-03-28 | $22.47 | $24.05 | 300 | — | — |
| 2005-03-24 | $22.80 | $24.40 | 13,900 | — | — |
| 2005-03-23 | $22.96 | $24.57 | 900 | — | — |
| 2005-03-22 | $23.25 | $24.88 | 11,100 | — | — |
| 2005-03-21 | $23.15 | $24.78 | 300 | — | — |
| 2005-03-18 | $22.92 | $24.53 | 400 | — | — |
| 2005-03-17 | $23.02 | $24.64 | 400 | — | — |
| 2005-03-16 | $23.15 | $24.78 | 0 | — | — |
| 2005-03-15 | $23.15 | $24.78 | 200 | — | — |
| 2005-03-14 | $23.05 | $24.67 | 1,100 | — | — |
| 2005-03-11 | $23.11 | $24.73 | 2,100 | — | — |
| 2005-03-10 | $23.05 | $24.67 | 100 | — | — |
| 2005-03-09 | $23.05 | $24.67 | 600 | — | — |
| 2005-03-08 | $23.05 | $24.67 | 200 | — | — |
| 2005-03-07 | $23.03 | $24.65 | 100 | — | — |
| 2005-03-04 | $23.09 | $24.71 | 0 | — | — |
| 2005-03-03 | $23.09 | $24.71 | 1,000 | — | — |
| 2005-03-02 | $22.99 | $24.60 | 0 | — | — |
| 2005-03-01 | $22.99 | $24.60 | 1,300 | — | — |
| 2005-02-28 | $23.12 | $24.74 | 1,000 | — | — |
| 2005-02-25 | $23.38 | $25.02 | 8,500 | — | — |
| 2005-02-24 | $22.90 | $24.51 | 2,300 | — | — |
| 2005-02-23 | $22.30 | $23.87 | 600 | — | — |
| 2005-02-22 | $22.25 | $23.81 | 700 | — | — |
| 2005-02-18 | $22.00 | $23.55 | 9,300 | — | — |
| 2005-02-17 | $21.25 | $22.74 | 2,100 | — | — |
| 2005-02-16 | $21.20 | $22.69 | 3,600 | — | — |
| 2005-02-15 | $21.21 | $22.70 | 200 | — | — |
| 2005-02-14 | $21.25 | $22.74 | 1,300 | — | — |
| 2005-02-11 | $21.23 | $22.72 | 7,900 | — | — |
| 2005-02-10 | $21.28 | $22.77 | 3,000 | — | — |
| 2005-02-09 | $21.20 | $22.69 | 3,600 | — | — |
| 2005-02-08 | $21.30 | $22.80 | 700 | — | — |
| 2005-02-07 | $21.25 | $22.74 | 5,100 | — | — |
| 2005-02-04 | $21.79 | $23.32 | 1,700 | — | — |
| 2005-02-03 | $21.60 | $23.12 | 2,100 | — | — |
| 2005-02-02 | $21.57 | $23.09 | 2,300 | — | — |
| 2005-02-01 | $21.36 | $22.86 | 7,300 | — | — |
| 2005-01-31 | $20.20 | $21.62 | 900 | — | — |
| 2005-01-28 | $20.10 | $21.51 | 2,900 | — | — |
| 2005-01-27 | $20.00 | $21.40 | 18,700 | — | — |
| 2005-01-26 | $21.10 | $22.58 | 10,300 | — | — |
| 2005-01-25 | $21.74 | $23.27 | 1,100 | — | — |
| 2005-01-24 | $22.67 | $24.26 | 18,200 | — | — |
| 2005-01-21 | $23.05 | $24.67 | 2,500 | — | — |
| 2005-01-20 | $23.08 | $24.70 | 700 | — | — |
| 2005-01-19 | $23.20 | $24.83 | 0 | — | — |
| 2005-01-18 | $23.20 | $24.83 | 200 | — | — |
| 2005-01-14 | $23.20 | $24.83 | 500 | — | — |
| 2005-01-13 | $23.14 | $24.77 | 2,800 | — | — |
| 2005-01-12 | $23.15 | $24.78 | 2,700 | — | — |
| 2005-01-11 | $22.99 | $24.60 | 800 | — | — |
| 2005-01-10 | $22.79 | $24.39 | 0 | — | — |
| 2005-01-07 | $22.79 | $24.39 | 3,200 | — | — |
| 2005-01-06 | $22.73 | $24.33 | 800 | — | — |
| 2005-01-05 | $22.54 | $24.12 | 100 | — | — |
| 2005-01-04 | $22.50 | $24.08 | 900 | — | — |
| 2005-01-03 | $22.62 | $24.21 | 2,800 | — | — |