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
- 1999-04-13 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 | $25.15 | $28.13 | 2,310 | — | — |
| 2005-12-29 | $25.15 | $28.13 | 0 | — | — |
| 2005-12-28 | $25.15 | $28.13 | 0 | — | — |
| 2005-12-27 | $25.15 | $28.13 | 495 | — | — |
| 2005-12-23 | $23.94 | $26.77 | 495 | — | — |
| 2005-12-22 | $23.64 | $26.43 | 0 | — | — |
| 2005-12-21 | $23.64 | $26.43 | 165 | — | — |
| 2005-12-20 | $24.85 | $27.79 | 1,485 | — | — |
| 2005-12-19 | $23.67 | $26.47 | 1,815 | — | — |
| 2005-12-16 | $24.00 | $26.84 | 0 | — | — |
| 2005-12-15 | $24.00 | $26.84 | 0 | — | — |
| 2005-12-14 | $24.00 | $26.84 | 0 | — | — |
| 2005-12-13 | $24.00 | $26.84 | 165 | — | — |
| 2005-12-12 | $23.48 | $26.26 | 0 | — | — |
| 2005-12-09 | $23.48 | $26.26 | 0 | — | — |
| 2005-12-08 | $23.48 | $26.26 | 0 | — | — |
| 2005-12-07 | $23.48 | $26.26 | 0 | — | — |
| 2005-12-06 | $23.48 | $26.26 | 330 | — | — |
| 2005-12-05 | $23.64 | $26.43 | 330 | — | — |
| 2005-12-02 | $23.33 | $26.09 | 495 | — | — |
| 2005-12-01 | $23.48 | $26.26 | 495 | — | — |
| 2005-11-30 | $23.94 | $26.77 | 330 | — | — |
| 2005-11-29 | $23.33 | $26.09 | 0 | — | — |
| 2005-11-28 | $23.33 | $26.09 | 660 | — | — |
| 2005-11-25 | $23.48 | $26.26 | 0 | — | — |
| 2005-11-23 | $23.48 | $26.26 | 330 | — | — |
| 2005-11-22 | $23.33 | $26.09 | 660 | — | — |
| 2005-11-21 | $23.94 | $26.77 | 13,860 | — | — |
| 2005-11-18 | $23.94 | $26.77 | 330 | — | — |
| 2005-11-17 | $23.94 | $26.77 | 990 | — | — |
| 2005-11-16 | $22.27 | $24.91 | 17,985 | — | — |
| 2005-11-15 | $22.42 | $24.93 | 2,145 | — | — |
| 2005-11-14 | $22.42 | $24.93 | 660 | — | — |
| 2005-11-11 | $22.42 | $24.93 | 495 | — | — |
| 2005-11-10 | $22.42 | $24.93 | 660 | — | — |
| 2005-11-09 | $23.03 | $25.60 | 0 | — | — |
| 2005-11-08 | $23.03 | $25.60 | 660 | — | — |
| 2005-11-07 | $22.42 | $24.93 | 0 | — | — |
| 2005-11-04 | $22.42 | $24.93 | 0 | — | — |
| 2005-11-03 | $22.42 | $24.93 | 0 | — | — |
| 2005-11-02 | $22.42 | $24.93 | 0 | — | — |
| 2005-11-01 | $22.42 | $24.93 | 0 | — | — |
| 2005-10-31 | $22.42 | $24.93 | 0 | — | — |
| 2005-10-28 | $22.42 | $24.93 | 2,310 | — | — |
| 2005-10-27 | $22.42 | $24.93 | 0 | — | — |
| 2005-10-26 | $22.42 | $24.93 | 990 | — | — |
| 2005-10-25 | $24.24 | $26.95 | 0 | — | — |
| 2005-10-24 | $24.24 | $26.95 | 0 | — | — |
| 2005-10-21 | $24.24 | $26.95 | 0 | — | — |
| 2005-10-20 | $24.24 | $26.95 | 825 | — | — |
| 2005-10-19 | $22.12 | $24.59 | 0 | — | — |
| 2005-10-18 | $22.12 | $24.59 | 660 | — | — |
| 2005-10-17 | $21.21 | $23.58 | 2,805 | — | — |
| 2005-10-14 | $21.21 | $23.58 | 0 | — | — |
| 2005-10-13 | $21.21 | $23.58 | 0 | — | — |
| 2005-10-12 | $21.21 | $23.58 | 0 | — | — |
| 2005-10-11 | $21.21 | $23.58 | 1,980 | — | — |
| 2005-10-10 | $21.52 | $23.92 | 0 | — | — |
| 2005-10-07 | $21.52 | $23.92 | 0 | — | — |
| 2005-10-06 | $21.52 | $23.92 | 0 | — | — |
| 2005-10-05 | $21.52 | $23.92 | 0 | — | — |
| 2005-10-04 | $21.52 | $23.92 | 0 | — | — |
| 2005-10-03 | $21.52 | $23.92 | 0 | — | — |
| 2005-09-30 | $21.52 | $23.92 | 0 | — | — |
| 2005-09-29 | $21.52 | $23.92 | 495 | — | — |
| 2005-09-28 | $21.52 | $23.92 | 330 | — | — |
| 2005-09-27 | $21.21 | $23.58 | 0 | — | — |
| 2005-09-26 | $21.21 | $23.58 | 165 | — | — |
| 2005-09-23 | $21.52 | $23.92 | 495 | — | — |
| 2005-09-22 | $21.36 | $23.75 | 3,960 | — | — |
| 2005-09-21 | $21.21 | $23.58 | 330 | — | — |
| 2005-09-20 | $21.21 | $23.58 | 330 | — | — |
| 2005-09-19 | $21.21 | $23.58 | 0 | — | — |
| 2005-09-16 | $21.21 | $23.58 | 0 | — | — |
| 2005-09-15 | $21.21 | $23.58 | 330 | — | — |
| 2005-09-14 | $21.82 | $24.25 | 0 | — | — |
| 2005-09-13 | $21.82 | $24.25 | 825 | — | — |
| 2005-09-12 | $21.67 | $24.09 | 1,815 | — | — |
| 2005-09-09 | $21.21 | $23.58 | 0 | — | — |
| 2005-09-08 | $21.21 | $23.58 | 1,155 | — | — |
| 2005-09-07 | $21.82 | $24.25 | 1,485 | — | — |
| 2005-09-06 | $21.68 | $24.11 | 0 | — | — |
| 2005-09-02 | $21.68 | $24.11 | 0 | — | — |
| 2005-09-01 | $21.68 | $24.11 | 330 | — | — |
| 2005-08-31 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-30 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-29 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-26 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-25 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-24 | $21.82 | $24.25 | 330 | — | — |
| 2005-08-23 | $21.68 | $24.11 | 1,650 | — | — |
| 2005-08-22 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-19 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-18 | $21.82 | $24.25 | 1,650 | — | — |
| 2005-08-17 | $21.82 | $24.25 | 0 | — | — |
| 2005-08-16 | $21.82 | $24.11 | 330 | — | — |
| 2005-08-15 | $22.42 | $24.78 | 0 | — | — |
| 2005-08-12 | $22.42 | $24.78 | 330 | — | — |
| 2005-08-11 | $21.82 | $24.11 | 330 | — | — |
| 2005-08-10 | $21.82 | $24.11 | 0 | — | — |
| 2005-08-09 | $21.82 | $24.11 | 330 | — | — |
| 2005-08-08 | $21.82 | $24.11 | 0 | — | — |
| 2005-08-05 | $21.82 | $24.11 | 0 | — | — |
| 2005-08-04 | $21.82 | $24.11 | 0 | — | — |
| 2005-08-03 | $21.82 | $24.11 | 330 | — | — |
| 2005-08-02 | $22.42 | $24.78 | 0 | — | — |
| 2005-08-01 | $22.42 | $24.78 | 0 | — | — |
| 2005-07-29 | $22.42 | $24.78 | 0 | — | — |
| 2005-07-28 | $22.42 | $24.78 | 330 | — | — |
| 2005-07-27 | $21.82 | $24.11 | 3,300 | — | — |
| 2005-07-26 | $21.82 | $24.11 | 660 | — | — |
| 2005-07-25 | $21.82 | $24.11 | 1,155 | — | — |
| 2005-07-22 | $21.82 | $24.11 | 0 | — | — |
| 2005-07-21 | $21.82 | $24.11 | 0 | — | — |
| 2005-07-20 | $21.82 | $24.11 | 0 | — | — |
| 2005-07-19 | $21.82 | $24.11 | 2,475 | — | — |
| 2005-07-18 | $21.67 | $23.94 | 0 | — | — |
| 2005-07-15 | $21.67 | $23.94 | 1,320 | — | — |
| 2005-07-14 | $21.58 | $23.84 | 0 | — | — |
| 2005-07-13 | $21.58 | $23.84 | 0 | — | — |
| 2005-07-12 | $21.58 | $23.84 | 0 | — | — |
| 2005-07-11 | $21.58 | $23.84 | 0 | — | — |
| 2005-07-08 | $21.58 | $23.84 | 1,320 | — | — |
| 2005-07-07 | $21.21 | $23.44 | 0 | — | — |
| 2005-07-06 | $21.21 | $23.44 | 495 | — | — |
| 2005-07-05 | $21.58 | $23.84 | 4,290 | — | — |
| 2005-07-01 | $21.58 | $23.84 | 0 | — | — |
| 2005-06-30 | $21.58 | $23.84 | 0 | — | — |
| 2005-06-29 | $21.58 | $23.84 | 825 | — | — |
| 2005-06-28 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-27 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-24 | $21.21 | $23.44 | 330 | — | — |
| 2005-06-23 | $21.52 | $23.77 | 0 | — | — |
| 2005-06-22 | $21.52 | $23.77 | 0 | — | — |
| 2005-06-21 | $21.52 | $23.77 | 1,320 | — | — |
| 2005-06-20 | $21.52 | $23.77 | 495 | — | — |
| 2005-06-17 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-16 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-15 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-14 | $21.21 | $23.44 | 660 | — | — |
| 2005-06-13 | $21.52 | $23.77 | 0 | — | — |
| 2005-06-10 | $21.52 | $23.77 | 6,930 | — | — |
| 2005-06-09 | $21.52 | $23.77 | 330 | — | — |
| 2005-06-08 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-07 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-06 | $21.21 | $23.44 | 330 | — | — |
| 2005-06-03 | $21.21 | $23.44 | 0 | — | — |
| 2005-06-02 | $21.21 | $23.44 | 330 | — | — |
| 2005-06-01 | $21.21 | $23.44 | 2,805 | — | — |
| 2005-05-31 | $21.52 | $23.77 | 0 | — | — |
| 2005-05-27 | $21.52 | $23.77 | 825 | — | — |
| 2005-05-26 | $21.58 | $23.84 | 0 | — | — |
| 2005-05-25 | $21.58 | $23.84 | 0 | — | — |
| 2005-05-24 | $21.58 | $23.84 | 825 | — | — |
| 2005-05-23 | $21.39 | $23.64 | 0 | — | — |
| 2005-05-20 | $21.39 | $23.64 | 495 | — | — |
| 2005-05-19 | $21.52 | $23.77 | 0 | — | — |
| 2005-05-18 | $21.52 | $23.77 | 0 | — | — |
| 2005-05-17 | $21.52 | $23.62 | 0 | — | — |
| 2005-05-16 | $21.52 | $23.62 | 0 | — | — |
| 2005-05-13 | $21.52 | $23.62 | 0 | — | — |
| 2005-05-12 | $21.52 | $23.62 | 990 | — | — |
| 2005-05-11 | $21.39 | $23.49 | 0 | — | — |
| 2005-05-10 | $21.39 | $23.49 | 990 | — | — |
| 2005-05-09 | $21.52 | $23.62 | 1,485 | — | — |
| 2005-05-06 | $21.82 | $23.96 | 495 | — | — |
| 2005-05-05 | $21.70 | $23.82 | 2,145 | — | — |
| 2005-05-04 | $21.67 | $23.79 | 825 | — | — |
| 2005-05-03 | $21.21 | $23.29 | 0 | — | — |
| 2005-05-02 | $21.21 | $23.29 | 0 | — | — |
| 2005-04-29 | $21.21 | $23.29 | 0 | — | — |
| 2005-04-28 | $21.21 | $23.29 | 825 | — | — |
| 2005-04-27 | $21.21 | $23.29 | 1,155 | — | — |
| 2005-04-26 | $21.21 | $23.29 | 1,485 | — | — |
| 2005-04-25 | $21.97 | $24.12 | 0 | — | — |
| 2005-04-22 | $21.97 | $24.12 | 0 | — | — |
| 2005-04-21 | $21.97 | $24.12 | 0 | — | — |
| 2005-04-20 | $21.97 | $24.12 | 2,970 | — | — |
| 2005-04-19 | $21.97 | $24.12 | 0 | — | — |
| 2005-04-18 | $21.97 | $24.12 | 0 | — | — |
| 2005-04-15 | $21.97 | $24.12 | 2,310 | — | — |
| 2005-04-14 | $21.97 | $24.12 | 1,485 | — | — |
| 2005-04-13 | $21.82 | $23.96 | 0 | — | — |
| 2005-04-12 | $21.82 | $23.96 | 1,650 | — | — |
| 2005-04-11 | $21.82 | $23.96 | 0 | — | — |
| 2005-04-08 | $21.82 | $23.96 | 330 | — | — |
| 2005-04-07 | $21.36 | $23.46 | 0 | — | — |
| 2005-04-06 | $21.36 | $23.46 | 0 | — | — |
| 2005-04-05 | $21.36 | $23.46 | 660 | — | — |
| 2005-04-04 | $21.67 | $23.79 | 0 | — | — |
| 2005-04-01 | $21.67 | $23.79 | 0 | — | — |
| 2005-03-31 | $21.67 | $23.79 | 0 | — | — |
| 2005-03-30 | $21.67 | $23.79 | 0 | — | — |
| 2005-03-29 | $21.67 | $23.79 | 0 | — | — |
| 2005-03-28 | $21.67 | $23.79 | 0 | — | — |
| 2005-03-24 | $21.67 | $23.79 | 165 | — | — |
| 2005-03-23 | $21.67 | $23.79 | 0 | — | — |
| 2005-03-22 | $21.67 | $23.79 | 990 | — | — |
| 2005-03-21 | $21.82 | $23.96 | 5,445 | — | — |
| 2005-03-18 | $21.18 | $23.26 | 0 | — | — |
| 2005-03-17 | $21.18 | $23.26 | 7,095 | — | — |
| 2005-03-16 | $21.52 | $23.62 | 1,155 | — | — |
| 2005-03-15 | $21.67 | $23.79 | 1,320 | — | — |
| 2005-03-14 | $21.24 | $23.32 | 1,650 | — | — |
| 2005-03-11 | $21.82 | $23.96 | 0 | — | — |
| 2005-03-10 | $21.82 | $23.96 | 0 | — | — |
| 2005-03-09 | $21.82 | $23.96 | 990 | — | — |
| 2005-03-08 | $21.36 | $23.46 | 495 | — | — |
| 2005-03-07 | $21.24 | $23.32 | 825 | — | — |
| 2005-03-04 | $21.36 | $23.46 | 660 | — | — |
| 2005-03-03 | $21.97 | $24.12 | 10,890 | — | — |
| 2005-03-02 | $21.67 | $23.79 | 0 | — | — |
| 2005-03-01 | $21.67 | $23.79 | 1,980 | — | — |
| 2005-02-28 | $21.82 | $23.96 | 1,650 | — | — |
| 2005-02-25 | $21.79 | $23.92 | 0 | — | — |
| 2005-02-24 | $21.79 | $23.92 | 3,795 | — | — |
| 2005-02-23 | $20.91 | $22.96 | 0 | — | — |
| 2005-02-22 | $20.91 | $22.96 | 0 | — | — |
| 2005-02-18 | $20.91 | $22.96 | 0 | — | — |
| 2005-02-17 | $20.91 | $22.96 | 0 | — | — |
| 2005-02-16 | $20.91 | $22.96 | 495 | — | — |
| 2005-02-15 | $20.91 | $22.81 | 0 | — | — |
| 2005-02-14 | $20.91 | $22.81 | 0 | — | — |
| 2005-02-11 | $20.91 | $22.81 | 0 | — | — |
| 2005-02-10 | $20.91 | $22.81 | 0 | — | — |
| 2005-02-09 | $20.91 | $22.81 | 330 | — | — |
| 2005-02-08 | $21.21 | $23.14 | 0 | — | — |
| 2005-02-07 | $21.21 | $23.14 | 0 | — | — |
| 2005-02-04 | $21.21 | $23.14 | 0 | — | — |
| 2005-02-03 | $21.21 | $23.14 | 0 | — | — |
| 2005-02-02 | $21.21 | $23.14 | 0 | — | — |
| 2005-02-01 | $21.21 | $23.14 | 0 | — | — |
| 2005-01-31 | $21.21 | $23.14 | 0 | — | — |
| 2005-01-28 | $21.21 | $23.14 | 0 | — | — |
| 2005-01-27 | $21.21 | $23.14 | 1,485 | — | — |
| 2005-01-26 | $21.21 | $23.14 | 0 | — | — |
| 2005-01-25 | $21.21 | $23.14 | 0 | — | — |
| 2005-01-24 | $21.21 | $23.14 | 3,300 | — | — |
| 2005-01-21 | $21.42 | $23.37 | 0 | — | — |
| 2005-01-20 | $21.42 | $23.37 | 1,320 | — | — |
| 2005-01-19 | $21.48 | $23.44 | 660 | — | — |
| 2005-01-18 | $21.82 | $23.80 | 0 | — | — |
| 2005-01-14 | $21.82 | $23.80 | 0 | — | — |
| 2005-01-13 | $21.82 | $23.80 | 330 | — | — |
| 2005-01-12 | $21.52 | $23.47 | 1,320 | — | — |
| 2005-01-11 | $21.52 | $23.47 | 0 | — | — |
| 2005-01-10 | $21.52 | $23.47 | 0 | — | — |
| 2005-01-07 | $21.52 | $23.47 | 1,650 | — | — |
| 2005-01-06 | $20.55 | $22.42 | 330 | — | — |
| 2005-01-05 | $20.55 | $22.42 | 3,465 | — | — |
| 2005-01-04 | $20.55 | $22.42 | 0 | — | — |
| 2005-01-03 | $20.55 | $22.42 | 330 | — | — |