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
- 1999-01-11 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $19.29 | $22.91 | 13,335 |
| 2005-12-29 | $19.24 | $22.85 | 210 |
| 2005-12-28 | $19.43 | $23.08 | 1,575 |
| 2005-12-27 | $19.29 | $22.91 | 2,310 |
| 2005-12-23 | $19.29 | $22.91 | 3,150 |
| 2005-12-22 | $19.29 | $22.91 | 1,575 |
| 2005-12-21 | $19.33 | $22.96 | 525 |
| 2005-12-20 | $19.29 | $22.91 | 5,985 |
| 2005-12-19 | $19.29 | $22.91 | 840 |
| 2005-12-16 | $19.29 | $22.91 | 4,305 |
| 2005-12-15 | $19.57 | $23.25 | 0 |
| 2005-12-14 | $19.57 | $23.25 | 0 |
| 2005-12-13 | $19.57 | $23.25 | 210 |
| 2005-12-12 | $19.57 | $23.25 | 4,410 |
| 2005-12-09 | $19.62 | $23.30 | 0 |
| 2005-12-08 | $19.62 | $23.05 | 0 |
| 2005-12-07 | $19.62 | $23.05 | 6,195 |
| 2005-12-06 | $19.52 | $22.94 | 1,050 |
| 2005-12-05 | $19.33 | $22.72 | 0 |
| 2005-12-02 | $19.33 | $22.72 | 2,100 |
| 2005-12-01 | $19.52 | $22.94 | 525 |
| 2005-11-30 | $19.52 | $22.94 | 630 |
| 2005-11-29 | $19.71 | $23.17 | 0 |
| 2005-11-28 | $19.71 | $23.17 | 420 |
| 2005-11-25 | $20.00 | $23.50 | 315 |
| 2005-11-23 | $20.00 | $23.50 | 0 |
| 2005-11-22 | $20.00 | $23.50 | 0 |
| 2005-11-21 | $20.00 | $23.50 | 315 |
| 2005-11-18 | $20.00 | $23.50 | 1,995 |
| 2005-11-17 | $20.00 | $23.50 | 0 |
| 2005-11-16 | $20.00 | $23.50 | 0 |
| 2005-11-15 | $20.00 | $23.50 | 0 |
| 2005-11-14 | $20.00 | $23.50 | 0 |
| 2005-11-11 | $20.00 | $23.50 | 0 |
| 2005-11-10 | $20.00 | $23.50 | 6,300 |
| 2005-11-09 | $19.71 | $23.17 | 0 |
| 2005-11-08 | $19.71 | $23.17 | 0 |
| 2005-11-07 | $19.71 | $23.17 | 210 |
| 2005-11-04 | $20.10 | $23.61 | 1,050 |
| 2005-11-03 | $20.10 | $23.61 | 3,465 |
| 2005-11-02 | $19.71 | $23.17 | 0 |
| 2005-11-01 | $19.71 | $23.17 | 210 |
| 2005-10-31 | $19.71 | $23.17 | 0 |
| 2005-10-28 | $19.71 | $23.17 | 315 |
| 2005-10-27 | $19.71 | $23.17 | 0 |
| 2005-10-26 | $19.71 | $23.17 | 0 |
| 2005-10-25 | $19.71 | $23.17 | 210 |
| 2005-10-24 | $19.76 | $23.22 | 0 |
| 2005-10-21 | $19.76 | $23.22 | 735 |
| 2005-10-20 | $20.00 | $23.50 | 2,310 |
| 2005-10-19 | $20.24 | $23.78 | 210 |
| 2005-10-18 | $20.38 | $23.95 | 105 |
| 2005-10-17 | $20.81 | $24.45 | 0 |
| 2005-10-14 | $20.81 | $24.45 | 0 |
| 2005-10-13 | $20.81 | $24.45 | 0 |
| 2005-10-12 | $20.81 | $24.45 | 0 |
| 2005-10-11 | $20.81 | $24.45 | 0 |
| 2005-10-10 | $20.81 | $24.45 | 0 |
| 2005-10-07 | $20.81 | $24.45 | 0 |
| 2005-10-06 | $20.81 | $24.45 | 0 |
| 2005-10-05 | $20.81 | $24.45 | 525 |
| 2005-10-04 | $20.71 | $24.34 | 840 |
| 2005-10-03 | $20.59 | $24.20 | 1,890 |
| 2005-09-30 | $20.81 | $24.45 | 10,815 |
| 2005-09-29 | $20.81 | $24.45 | 16,275 |
| 2005-09-28 | $20.81 | $24.45 | 840 |
| 2005-09-27 | $20.95 | $24.62 | 315 |
| 2005-09-26 | $21.24 | $24.96 | 0 |
| 2005-09-23 | $21.24 | $24.96 | 0 |
| 2005-09-22 | $21.24 | $24.96 | 1,470 |
| 2005-09-21 | $20.95 | $24.62 | 525 |
| 2005-09-20 | $20.95 | $24.62 | 1,155 |
| 2005-09-19 | $20.95 | $24.62 | 0 |
| 2005-09-16 | $20.95 | $24.62 | 0 |
| 2005-09-15 | $20.95 | $24.62 | 0 |
| 2005-09-14 | $20.95 | $24.62 | 1,260 |
| 2005-09-13 | $21.05 | $24.73 | 0 |
| 2005-09-12 | $21.05 | $24.73 | 0 |
| 2005-09-09 | $21.05 | $24.73 | 420 |
| 2005-09-08 | $20.95 | $24.40 | 0 |
| 2005-09-07 | $20.95 | $24.40 | 0 |
| 2005-09-06 | $20.95 | $24.40 | 210 |
| 2005-09-02 | $21.05 | $24.51 | 2,520 |
| 2005-09-01 | $21.05 | $24.51 | 0 |
| 2005-08-31 | $21.05 | $24.51 | 0 |
| 2005-08-30 | $21.05 | $24.51 | 945 |
| 2005-08-29 | $20.81 | $24.23 | 840 |
| 2005-08-26 | $20.81 | $24.23 | 1,785 |
| 2005-08-25 | $20.81 | $24.23 | 735 |
| 2005-08-24 | $20.95 | $24.40 | 945 |
| 2005-08-23 | $21.00 | $24.45 | 630 |
| 2005-08-22 | $21.19 | $24.67 | 0 |
| 2005-08-19 | $21.19 | $24.67 | 0 |
| 2005-08-18 | $21.19 | $24.67 | 0 |
| 2005-08-17 | $21.19 | $24.67 | 420 |
| 2005-08-16 | $21.43 | $24.95 | 1,365 |
| 2005-08-15 | $21.43 | $24.95 | 0 |
| 2005-08-12 | $21.43 | $24.95 | 210 |
| 2005-08-11 | $20.95 | $24.40 | 4,935 |
| 2005-08-10 | $21.57 | $25.12 | 0 |
| 2005-08-09 | $21.57 | $25.12 | 420 |
| 2005-08-08 | $21.67 | $25.23 | 35,490 |
| 2005-08-05 | $21.19 | $24.67 | 0 |
| 2005-08-04 | $21.19 | $24.67 | 3,150 |
| 2005-08-03 | $20.71 | $24.12 | 5,460 |
| 2005-08-02 | $20.95 | $24.40 | 315 |
| 2005-08-01 | $20.95 | $24.40 | 210 |
| 2005-07-29 | $20.48 | $23.84 | 11,235 |
| 2005-07-28 | $19.52 | $22.73 | 0 |
| 2005-07-27 | $19.52 | $22.73 | 6,825 |
| 2005-07-26 | $19.24 | $22.40 | 1,575 |
| 2005-07-25 | $19.29 | $22.46 | 0 |
| 2005-07-22 | $19.29 | $22.46 | 0 |
| 2005-07-21 | $19.29 | $22.46 | 315 |
| 2005-07-20 | $19.52 | $22.73 | 2,940 |
| 2005-07-19 | $19.52 | $22.73 | 3,990 |
| 2005-07-18 | $19.31 | $22.49 | 0 |
| 2005-07-15 | $19.31 | $22.49 | 0 |
| 2005-07-14 | $19.31 | $22.49 | 3,570 |
| 2005-07-13 | $19.14 | $22.29 | 525 |
| 2005-07-12 | $19.14 | $22.29 | 1,890 |
| 2005-07-11 | $19.14 | $22.29 | 0 |
| 2005-07-08 | $19.14 | $22.29 | 1,995 |
| 2005-07-07 | $19.24 | $22.40 | 0 |
| 2005-07-06 | $19.24 | $22.40 | 420 |
| 2005-07-05 | $19.19 | $22.35 | 210 |
| 2005-07-01 | $19.19 | $22.35 | 210 |
| 2005-06-30 | $19.19 | $22.35 | 19,740 |
| 2005-06-29 | $18.95 | $22.07 | 945 |
| 2005-06-28 | $19.14 | $22.29 | 3,675 |
| 2005-06-27 | $19.14 | $22.29 | 12,600 |
| 2005-06-24 | $18.95 | $22.07 | 525 |
| 2005-06-23 | $19.14 | $22.29 | 1,155 |
| 2005-06-22 | $19.14 | $22.29 | 3,465 |
| 2005-06-21 | $19.14 | $22.29 | 1,365 |
| 2005-06-20 | $19.14 | $22.29 | 420 |
| 2005-06-17 | $19.19 | $22.35 | 525 |
| 2005-06-16 | $19.19 | $22.35 | 4,410 |
| 2005-06-15 | $19.19 | $22.35 | 105 |
| 2005-06-14 | $19.19 | $22.35 | 4,200 |
| 2005-06-13 | $19.05 | $22.18 | 1,575 |
| 2005-06-10 | $19.29 | $22.46 | 1,260 |
| 2005-06-09 | $19.52 | $22.51 | 3,780 |
| 2005-06-08 | $19.52 | $22.51 | 0 |
| 2005-06-07 | $19.52 | $22.51 | 0 |
| 2005-06-06 | $19.52 | $22.51 | 0 |
| 2005-06-03 | $19.52 | $22.51 | 0 |
| 2005-06-02 | $19.52 | $22.51 | 105 |
| 2005-06-01 | $19.76 | $22.79 | 315 |
| 2005-05-31 | $19.76 | $22.79 | 1,155 |
| 2005-05-27 | $20.00 | $23.06 | 1,155 |
| 2005-05-26 | $19.81 | $22.84 | 2,205 |
| 2005-05-25 | $20.05 | $23.12 | 735 |
| 2005-05-24 | $20.00 | $23.06 | 1,050 |
| 2005-05-23 | $20.00 | $23.06 | 4,725 |
| 2005-05-20 | $20.24 | $23.34 | 315 |
| 2005-05-19 | $20.38 | $23.50 | 0 |
| 2005-05-18 | $20.38 | $23.50 | 0 |
| 2005-05-17 | $20.38 | $23.50 | 0 |
| 2005-05-16 | $20.38 | $23.50 | 0 |
| 2005-05-13 | $20.38 | $23.50 | 0 |
| 2005-05-12 | $20.38 | $23.50 | 210 |
| 2005-05-11 | $20.38 | $23.50 | 210 |
| 2005-05-10 | $20.38 | $23.50 | 525 |
| 2005-05-09 | $20.10 | $23.17 | 840 |
| 2005-05-06 | $19.90 | $22.95 | 630 |
| 2005-05-05 | $20.00 | $23.06 | 0 |
| 2005-05-04 | $20.00 | $23.06 | 0 |
| 2005-05-03 | $20.00 | $23.06 | 0 |
| 2005-05-02 | $20.00 | $23.06 | 9,555 |
| 2005-04-29 | $20.00 | $23.06 | 0 |
| 2005-04-28 | $20.00 | $23.06 | 1,260 |
| 2005-04-27 | $20.00 | $23.06 | 3,570 |
| 2005-04-26 | $20.05 | $23.12 | 1,995 |
| 2005-04-25 | $20.24 | $23.34 | 945 |
| 2005-04-22 | $20.38 | $23.50 | 0 |
| 2005-04-21 | $20.38 | $23.50 | 1,365 |
| 2005-04-20 | $20.38 | $23.50 | 1,050 |
| 2005-04-19 | $20.67 | $23.83 | 1,050 |
| 2005-04-18 | $20.81 | $23.99 | 735 |
| 2005-04-15 | $20.38 | $23.50 | 3,045 |
| 2005-04-14 | $20.38 | $23.50 | 945 |
| 2005-04-13 | $20.52 | $23.66 | 210 |
| 2005-04-12 | $20.38 | $23.50 | 0 |
| 2005-04-11 | $20.38 | $23.50 | 0 |
| 2005-04-08 | $20.38 | $23.50 | 16,485 |
| 2005-04-07 | $20.38 | $23.50 | 525 |
| 2005-04-06 | $20.57 | $23.72 | 0 |
| 2005-04-05 | $20.57 | $23.72 | 840 |
| 2005-04-04 | $20.24 | $23.34 | 3,885 |
| 2005-04-01 | $20.76 | $23.94 | 630 |
| 2005-03-31 | $20.67 | $23.83 | 15,120 |
| 2005-03-30 | $20.52 | $23.66 | 22,260 |
| 2005-03-29 | $20.62 | $23.77 | 6,300 |
| 2005-03-28 | $20.86 | $24.05 | 5,880 |
| 2005-03-24 | $21.00 | $24.21 | 0 |
| 2005-03-23 | $21.00 | $24.21 | 6,405 |
| 2005-03-22 | $21.38 | $24.65 | 315 |
| 2005-03-21 | $21.62 | $24.93 | 6,615 |
| 2005-03-18 | $21.38 | $24.65 | 0 |
| 2005-03-17 | $21.38 | $24.65 | 4,095 |
| 2005-03-16 | $21.38 | $24.65 | 0 |
| 2005-03-15 | $21.38 | $24.65 | 2,520 |
| 2005-03-14 | $21.52 | $24.82 | 0 |
| 2005-03-11 | $21.52 | $24.82 | 210 |
| 2005-03-10 | $21.52 | $24.82 | 0 |
| 2005-03-09 | $21.52 | $24.82 | 420 |
| 2005-03-08 | $21.43 | $24.71 | 735 |
| 2005-03-07 | $21.43 | $24.71 | 0 |
| 2005-03-04 | $21.52 | $24.82 | 0 |
| 2005-03-03 | $21.52 | $24.82 | 735 |
| 2005-03-02 | $21.43 | $24.71 | 2,205 |
| 2005-03-01 | $21.48 | $24.76 | 0 |
| 2005-02-28 | $21.48 | $24.76 | 840 |
| 2005-02-25 | $21.57 | $24.87 | 6,720 |
| 2005-02-24 | $21.76 | $25.09 | 6,300 |
| 2005-02-23 | $22.00 | $25.37 | 525 |
| 2005-02-22 | $21.90 | $25.26 | 840 |
| 2005-02-18 | $21.71 | $25.04 | 15,120 |
| 2005-02-17 | $22.14 | $25.53 | 0 |
| 2005-02-16 | $22.14 | $25.53 | 3,570 |
| 2005-02-15 | $22.38 | $25.81 | 0 |
| 2005-02-14 | $22.38 | $25.81 | 8,295 |
| 2005-02-11 | $22.38 | $25.81 | 1,575 |
| 2005-02-10 | $21.90 | $25.26 | 15,120 |
| 2005-02-09 | $22.48 | $25.92 | 0 |
| 2005-02-08 | $22.48 | $25.92 | 2,940 |
| 2005-02-07 | $22.62 | $26.08 | 0 |
| 2005-02-04 | $22.62 | $26.08 | 1,260 |
| 2005-02-03 | $22.14 | $25.53 | 525 |
| 2005-02-02 | $22.62 | $26.08 | 210 |
| 2005-02-01 | $22.62 | $26.08 | 0 |
| 2005-01-31 | $22.62 | $26.08 | 525 |
| 2005-01-28 | $22.10 | $25.48 | 1,050 |
| 2005-01-27 | $21.95 | $25.31 | 0 |
| 2005-01-26 | $21.95 | $25.31 | 15,540 |
| 2005-01-25 | $22.00 | $25.37 | 0 |
| 2005-01-24 | $22.00 | $25.37 | 0 |
| 2005-01-21 | $22.00 | $25.37 | 735 |
| 2005-01-20 | $22.05 | $25.42 | 1,890 |
| 2005-01-19 | $22.62 | $26.08 | 10,920 |
| 2005-01-18 | $22.00 | $25.37 | 3,045 |
| 2005-01-14 | $22.76 | $26.25 | 0 |
| 2005-01-13 | $22.76 | $26.25 | 630 |
| 2005-01-12 | $22.19 | $25.59 | 12,600 |
| 2005-01-11 | $22.38 | $25.81 | 6,510 |
| 2005-01-10 | $22.38 | $25.81 | 0 |
| 2005-01-07 | $22.38 | $25.81 | 0 |
| 2005-01-06 | $22.38 | $25.81 | 0 |
| 2005-01-05 | $22.38 | $25.81 | 0 |
| 2005-01-04 | $22.38 | $25.81 | 23,625 |
| 2005-01-03 | $22.24 | $25.64 | 27,300 |