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
- 1998-05-07 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 | $24.41 | $31.21 | 1,200 | — | — |
| 2005-12-29 | $24.70 | $31.58 | 1,500 | — | — |
| 2005-12-28 | $24.50 | $31.33 | 800 | — | — |
| 2005-12-27 | $24.95 | $31.90 | 0 | — | — |
| 2005-12-23 | $24.95 | $31.90 | 1,100 | — | — |
| 2005-12-22 | $24.50 | $31.33 | 2,600 | — | — |
| 2005-12-21 | $24.25 | $31.01 | 5,100 | — | — |
| 2005-12-20 | $24.45 | $31.26 | 100 | — | — |
| 2005-12-19 | $24.91 | $31.85 | 1,100 | — | — |
| 2005-12-16 | $24.20 | $30.94 | 4,300 | — | — |
| 2005-12-15 | $24.05 | $30.75 | 1,400 | — | — |
| 2005-12-14 | $24.00 | $30.69 | 4,700 | — | — |
| 2005-12-13 | $23.99 | $30.68 | 11,000 | — | — |
| 2005-12-12 | $24.48 | $31.30 | 500 | — | — |
| 2005-12-09 | $24.00 | $30.69 | 300 | — | — |
| 2005-12-08 | $23.75 | $30.37 | 500 | — | — |
| 2005-12-07 | $23.89 | $30.55 | 0 | — | — |
| 2005-12-06 | $23.89 | $30.55 | 100 | — | — |
| 2005-12-05 | $23.89 | $30.55 | 5,700 | — | — |
| 2005-12-02 | $23.99 | $30.68 | 4,600 | — | — |
| 2005-12-01 | $24.01 | $30.70 | 3,800 | — | — |
| 2005-11-30 | $23.99 | $30.68 | 5,500 | — | — |
| 2005-11-29 | $24.25 | $31.01 | 700 | — | — |
| 2005-11-28 | $23.99 | $30.68 | 6,300 | — | — |
| 2005-11-25 | $23.56 | $30.13 | 500 | — | — |
| 2005-11-23 | $24.00 | $30.69 | 1,500 | — | — |
| 2005-11-22 | $23.90 | $30.56 | 400 | — | — |
| 2005-11-21 | $24.00 | $30.69 | 3,300 | — | — |
| 2005-11-18 | $23.87 | $30.52 | 3,400 | — | — |
| 2005-11-17 | $24.00 | $30.69 | 2,100 | — | — |
| 2005-11-16 | $24.00 | $30.69 | 1,100 | — | — |
| 2005-11-15 | $23.50 | $30.05 | 3,900 | — | — |
| 2005-11-14 | $23.40 | $29.92 | 1,100 | — | — |
| 2005-11-11 | $24.14 | $30.87 | 700 | — | — |
| 2005-11-10 | $24.20 | $30.94 | 3,600 | — | — |
| 2005-11-09 | $24.00 | $30.69 | 1,200 | — | — |
| 2005-11-08 | $23.44 | $29.97 | 900 | — | — |
| 2005-11-07 | $24.00 | $30.69 | 2,200 | — | — |
| 2005-11-04 | $24.05 | $30.75 | 2,100 | — | — |
| 2005-11-03 | $24.16 | $30.89 | 1,500 | — | — |
| 2005-11-02 | $23.99 | $30.68 | 1,800 | — | — |
| 2005-11-01 | $24.00 | $30.69 | 1,600 | — | — |
| 2005-10-31 | $24.13 | $30.85 | 5,000 | — | — |
| 2005-10-28 | $24.15 | $30.88 | 5,000 | — | — |
| 2005-10-27 | $22.95 | $29.35 | 2,300 | — | — |
| 2005-10-26 | $22.50 | $28.77 | 500 | — | — |
| 2005-10-25 | $22.50 | $28.77 | 4,300 | — | — |
| 2005-10-24 | $22.85 | $29.22 | 2,200 | — | — |
| 2005-10-21 | $23.10 | $29.54 | 2,400 | — | — |
| 2005-10-20 | $22.45 | $28.71 | 200 | — | — |
| 2005-10-19 | $22.75 | $29.09 | 0 | — | — |
| 2005-10-18 | $22.75 | $29.09 | 4,200 | — | — |
| 2005-10-17 | $22.47 | $28.73 | 700 | — | — |
| 2005-10-14 | $23.21 | $29.68 | 0 | — | — |
| 2005-10-13 | $23.21 | $29.68 | 9,200 | — | — |
| 2005-10-12 | $23.25 | $29.49 | 0 | — | — |
| 2005-10-11 | $23.25 | $29.49 | 10,700 | — | — |
| 2005-10-10 | $23.80 | $30.19 | 2,600 | — | — |
| 2005-10-07 | $23.69 | $30.05 | 3,800 | — | — |
| 2005-10-06 | $23.73 | $30.10 | 0 | — | — |
| 2005-10-05 | $23.73 | $30.10 | 0 | — | — |
| 2005-10-04 | $23.73 | $30.10 | 0 | — | — |
| 2005-10-03 | $23.73 | $30.10 | 5,300 | — | — |
| 2005-09-30 | $24.20 | $30.70 | 1,800 | — | — |
| 2005-09-29 | $23.98 | $30.42 | 1,900 | — | — |
| 2005-09-28 | $23.98 | $30.42 | 3,400 | — | — |
| 2005-09-27 | $22.23 | $28.20 | 1,785 | — | — |
| 2005-09-26 | $22.13 | $28.08 | 7,980 | — | — |
| 2005-09-23 | $21.22 | $26.92 | 3,570 | — | — |
| 2005-09-22 | $21.14 | $26.82 | 0 | — | — |
| 2005-09-21 | $21.14 | $26.82 | 1,680 | — | — |
| 2005-09-20 | $21.30 | $27.03 | 3,465 | — | — |
| 2005-09-19 | $21.51 | $27.29 | 6,825 | — | — |
| 2005-09-16 | $21.24 | $26.94 | 1,890 | — | — |
| 2005-09-15 | $21.07 | $26.72 | 11,760 | — | — |
| 2005-09-14 | $21.07 | $26.72 | 0 | — | — |
| 2005-09-13 | $21.07 | $26.72 | 1,575 | — | — |
| 2005-09-12 | $21.07 | $26.72 | 210 | — | — |
| 2005-09-09 | $21.07 | $26.72 | 6,615 | — | — |
| 2005-09-08 | $21.05 | $26.70 | 945 | — | — |
| 2005-09-07 | $21.05 | $26.70 | 1,890 | — | — |
| 2005-09-06 | $21.05 | $26.70 | 2,415 | — | — |
| 2005-09-02 | $21.05 | $26.70 | 630 | — | — |
| 2005-09-01 | $21.05 | $26.70 | 3,255 | — | — |
| 2005-08-31 | $21.24 | $26.94 | 4,095 | — | — |
| 2005-08-30 | $21.11 | $26.78 | 9,660 | — | — |
| 2005-08-29 | $20.95 | $26.58 | 630 | — | — |
| 2005-08-26 | $21.05 | $26.70 | 1,575 | — | — |
| 2005-08-25 | $21.05 | $26.70 | 945 | — | — |
| 2005-08-24 | $21.05 | $26.70 | 735 | — | — |
| 2005-08-23 | $21.05 | $26.70 | 3,885 | — | — |
| 2005-08-22 | $20.71 | $26.28 | 840 | — | — |
| 2005-08-19 | $20.76 | $26.34 | 525 | — | — |
| 2005-08-18 | $21.00 | $26.64 | 0 | — | — |
| 2005-08-17 | $21.00 | $26.64 | 5,565 | — | — |
| 2005-08-16 | $20.76 | $26.34 | 1,470 | — | — |
| 2005-08-15 | $20.81 | $26.40 | 3,780 | — | — |
| 2005-08-12 | $21.08 | $26.74 | 1,575 | — | — |
| 2005-08-11 | $21.14 | $26.82 | 840 | — | — |
| 2005-08-10 | $20.77 | $26.35 | 5,250 | — | — |
| 2005-08-09 | $20.57 | $26.10 | 210 | — | — |
| 2005-08-08 | $20.53 | $26.05 | 10,710 | — | — |
| 2005-08-05 | $20.82 | $26.41 | 11,760 | — | — |
| 2005-08-04 | $21.05 | $26.70 | 2,940 | — | — |
| 2005-08-03 | $21.29 | $27.00 | 2,310 | — | — |
| 2005-08-02 | $21.35 | $27.09 | 525 | — | — |
| 2005-08-01 | $21.43 | $27.18 | 2,730 | — | — |
| 2005-07-29 | $21.41 | $27.16 | 7,560 | — | — |
| 2005-07-28 | $21.00 | $26.64 | 1,890 | — | — |
| 2005-07-27 | $21.04 | $26.69 | 630 | — | — |
| 2005-07-26 | $21.00 | $26.64 | 3,990 | — | — |
| 2005-07-25 | $20.98 | $26.61 | 1,785 | — | — |
| 2005-07-22 | $20.95 | $26.58 | 1,890 | — | — |
| 2005-07-21 | $20.77 | $26.35 | 630 | — | — |
| 2005-07-20 | $20.90 | $26.52 | 1,050 | — | — |
| 2005-07-19 | $20.90 | $26.52 | 2,835 | — | — |
| 2005-07-18 | $20.52 | $26.03 | 315 | — | — |
| 2005-07-15 | $20.68 | $26.23 | 1,575 | — | — |
| 2005-07-14 | $20.95 | $26.58 | 3,570 | — | — |
| 2005-07-13 | $20.95 | $26.58 | 735 | — | — |
| 2005-07-12 | $20.95 | $26.36 | 2,940 | — | — |
| 2005-07-11 | $20.95 | $26.36 | 945 | — | — |
| 2005-07-08 | $21.12 | $26.58 | 1,470 | — | — |
| 2005-07-07 | $21.57 | $27.14 | 735 | — | — |
| 2005-07-06 | $21.49 | $27.03 | 420 | — | — |
| 2005-07-05 | $21.26 | $26.74 | 210 | — | — |
| 2005-07-01 | $21.17 | $26.64 | 1,365 | — | — |
| 2005-06-30 | $20.91 | $26.31 | 8,295 | — | — |
| 2005-06-29 | $20.87 | $26.25 | 2,625 | — | — |
| 2005-06-28 | $20.82 | $26.19 | 1,050 | — | — |
| 2005-06-27 | $20.60 | $25.92 | 0 | — | — |
| 2005-06-24 | $20.60 | $25.92 | 15,540 | — | — |
| 2005-06-23 | $20.91 | $26.31 | 1,050 | — | — |
| 2005-06-22 | $21.24 | $26.72 | 1,155 | — | — |
| 2005-06-21 | $20.90 | $26.30 | 420 | — | — |
| 2005-06-20 | $21.11 | $26.56 | 1,785 | — | — |
| 2005-06-17 | $20.90 | $26.30 | 3,150 | — | — |
| 2005-06-16 | $20.90 | $26.30 | 315 | — | — |
| 2005-06-15 | $20.90 | $26.30 | 840 | — | — |
| 2005-06-14 | $21.16 | $26.62 | 0 | — | — |
| 2005-06-13 | $21.16 | $26.62 | 0 | — | — |
| 2005-06-10 | $21.16 | $26.62 | 105 | — | — |
| 2005-06-09 | $20.95 | $26.36 | 315 | — | — |
| 2005-06-08 | $21.01 | $26.43 | 0 | — | — |
| 2005-06-07 | $21.01 | $26.43 | 4,410 | — | — |
| 2005-06-06 | $20.96 | $26.37 | 420 | — | — |
| 2005-06-03 | $20.94 | $26.35 | 1,155 | — | — |
| 2005-06-02 | $20.97 | $26.39 | 2,100 | — | — |
| 2005-06-01 | $21.21 | $26.68 | 3,570 | — | — |
| 2005-05-31 | $20.71 | $26.06 | 1,995 | — | — |
| 2005-05-27 | $20.95 | $26.36 | 105 | — | — |
| 2005-05-26 | $20.85 | $26.23 | 210 | — | — |
| 2005-05-25 | $20.71 | $26.06 | 2,100 | — | — |
| 2005-05-24 | $21.09 | $26.53 | 210 | — | — |
| 2005-05-23 | $21.10 | $26.54 | 4,830 | — | — |
| 2005-05-20 | $20.71 | $26.06 | 1,470 | — | — |
| 2005-05-19 | $20.71 | $26.06 | 3,675 | — | — |
| 2005-05-18 | $20.82 | $26.19 | 840 | — | — |
| 2005-05-17 | $21.27 | $26.76 | 0 | — | — |
| 2005-05-16 | $21.27 | $26.76 | 735 | — | — |
| 2005-05-13 | $20.71 | $26.06 | 630 | — | — |
| 2005-05-12 | $20.79 | $26.16 | 105 | — | — |
| 2005-05-11 | $20.67 | $26.00 | 1,995 | — | — |
| 2005-05-10 | $21.38 | $26.90 | 4,515 | — | — |
| 2005-05-09 | $20.99 | $26.41 | 17,850 | — | — |
| 2005-05-06 | $20.82 | $26.19 | 8,925 | — | — |
| 2005-05-05 | $20.67 | $26.00 | 2,100 | — | — |
| 2005-05-04 | $20.48 | $25.76 | 315 | — | — |
| 2005-05-03 | $20.67 | $26.00 | 4,305 | — | — |
| 2005-05-02 | $20.48 | $25.76 | 12,915 | — | — |
| 2005-04-29 | $20.94 | $26.35 | 4,095 | — | — |
| 2005-04-28 | $20.73 | $26.09 | 1,680 | — | — |
| 2005-04-27 | $20.85 | $26.23 | 2,940 | — | — |
| 2005-04-26 | $20.51 | $25.81 | 1,155 | — | — |
| 2005-04-25 | $20.26 | $25.49 | 630 | — | — |
| 2005-04-22 | $20.22 | $25.44 | 315 | — | — |
| 2005-04-21 | $20.31 | $25.56 | 1,260 | — | — |
| 2005-04-20 | $20.33 | $25.58 | 12,915 | — | — |
| 2005-04-19 | $20.43 | $25.70 | 2,940 | — | — |
| 2005-04-18 | $20.43 | $25.70 | 1,365 | — | — |
| 2005-04-15 | $20.80 | $26.17 | 210 | — | — |
| 2005-04-14 | $20.57 | $25.88 | 1,155 | — | — |
| 2005-04-13 | $20.57 | $25.88 | 0 | — | — |
| 2005-04-12 | $20.57 | $25.67 | 5,565 | — | — |
| 2005-04-11 | $20.57 | $25.67 | 3,675 | — | — |
| 2005-04-08 | $20.95 | $26.15 | 1,575 | — | — |
| 2005-04-07 | $20.65 | $25.77 | 1,365 | — | — |
| 2005-04-06 | $20.62 | $25.73 | 630 | — | — |
| 2005-04-05 | $20.90 | $26.08 | 2,730 | — | — |
| 2005-04-04 | $20.84 | $26.00 | 735 | — | — |
| 2005-04-01 | $21.43 | $26.74 | 105 | — | — |
| 2005-03-31 | $21.43 | $26.74 | 4,200 | — | — |
| 2005-03-30 | $20.95 | $26.15 | 840 | — | — |
| 2005-03-29 | $21.30 | $26.58 | 1,995 | — | — |
| 2005-03-28 | $21.11 | $26.35 | 1,890 | — | — |
| 2005-03-24 | $20.86 | $26.03 | 1,995 | — | — |
| 2005-03-23 | $21.00 | $26.21 | 7,560 | — | — |
| 2005-03-22 | $20.95 | $26.15 | 3,150 | — | — |
| 2005-03-21 | $20.81 | $25.97 | 945 | — | — |
| 2005-03-18 | $20.48 | $25.55 | 2,625 | — | — |
| 2005-03-17 | $20.75 | $25.90 | 2,625 | — | — |
| 2005-03-16 | $20.71 | $25.85 | 2,415 | — | — |
| 2005-03-15 | $20.71 | $25.85 | 4,305 | — | — |
| 2005-03-14 | $20.51 | $25.60 | 8,190 | — | — |
| 2005-03-11 | $20.62 | $25.73 | 3,465 | — | — |
| 2005-03-10 | $20.94 | $26.14 | 105 | — | — |
| 2005-03-09 | $20.48 | $25.55 | 3,570 | — | — |
| 2005-03-08 | $20.70 | $25.84 | 1,050 | — | — |
| 2005-03-07 | $20.66 | $25.78 | 2,730 | — | — |
| 2005-03-04 | $20.68 | $25.80 | 0 | — | — |
| 2005-03-03 | $20.68 | $25.80 | 3,990 | — | — |
| 2005-03-02 | $20.86 | $26.03 | 3,045 | — | — |
| 2005-03-01 | $20.58 | $25.68 | 2,520 | — | — |
| 2005-02-28 | $20.58 | $25.68 | 3,360 | — | — |
| 2005-02-25 | $20.49 | $25.57 | 840 | — | — |
| 2005-02-24 | $20.58 | $25.68 | 2,625 | — | — |
| 2005-02-23 | $20.45 | $25.52 | 420 | — | — |
| 2005-02-22 | $20.49 | $25.57 | 3,465 | — | — |
| 2005-02-18 | $20.85 | $26.02 | 7,665 | — | — |
| 2005-02-17 | $20.50 | $25.58 | 525 | — | — |
| 2005-02-16 | $20.84 | $26.00 | 1,260 | — | — |
| 2005-02-15 | $20.81 | $25.97 | 11,550 | — | — |
| 2005-02-14 | $20.86 | $26.03 | 210 | — | — |
| 2005-02-11 | $20.86 | $26.03 | 1,995 | — | — |
| 2005-02-10 | $20.85 | $26.02 | 4,830 | — | — |
| 2005-02-09 | $20.79 | $25.95 | 840 | — | — |
| 2005-02-08 | $20.60 | $25.71 | 1,260 | — | — |
| 2005-02-07 | $20.50 | $25.59 | 3,465 | — | — |
| 2005-02-04 | $20.40 | $25.46 | 5,880 | — | — |
| 2005-02-03 | $20.48 | $25.55 | 525 | — | — |
| 2005-02-02 | $21.18 | $26.43 | 315 | — | — |
| 2005-02-01 | $21.18 | $26.43 | 1,995 | — | — |
| 2005-01-31 | $20.80 | $25.96 | 7,245 | — | — |
| 2005-01-28 | $21.43 | $26.74 | 2,415 | — | — |
| 2005-01-27 | $20.39 | $25.45 | 735 | — | — |
| 2005-01-26 | $20.05 | $25.02 | 735 | — | — |
| 2005-01-25 | $20.39 | $25.45 | 5,775 | — | — |
| 2005-01-24 | $20.21 | $25.22 | 3,045 | — | — |
| 2005-01-21 | $20.85 | $26.02 | 630 | — | — |
| 2005-01-20 | $20.76 | $25.91 | 840 | — | — |
| 2005-01-19 | $20.83 | $25.99 | 3,465 | — | — |
| 2005-01-18 | $20.76 | $25.91 | 105 | — | — |
| 2005-01-14 | $20.55 | $25.65 | 0 | — | — |
| 2005-01-13 | $20.55 | $25.65 | 420 | — | — |
| 2005-01-12 | $20.69 | $25.81 | 6,195 | — | — |
| 2005-01-11 | $20.50 | $25.38 | 7,245 | — | — |
| 2005-01-10 | $20.61 | $25.52 | 5,775 | — | — |
| 2005-01-07 | $20.74 | $25.68 | 6,930 | — | — |
| 2005-01-06 | $20.83 | $25.79 | 12,180 | — | — |
| 2005-01-05 | $20.50 | $25.39 | 54,705 | — | — |
| 2005-01-04 | $20.95 | $25.94 | 3,150 | — | — |
| 2005-01-03 | $21.17 | $26.21 | 5,250 | — | — |