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
- 1999-07-20 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 | $20.73 | $24.96 | 6,974 | — | — |
| 2005-12-29 | $20.49 | $24.68 | 0 | — | — |
| 2005-12-28 | $20.49 | $24.68 | 712 | — | — |
| 2005-12-27 | $20.52 | $24.70 | 0 | — | — |
| 2005-12-23 | $20.52 | $24.70 | 3,843 | — | — |
| 2005-12-22 | $20.92 | $25.18 | 4,128 | — | — |
| 2005-12-21 | $20.45 | $24.63 | 4,839 | — | — |
| 2005-12-20 | $20.94 | $25.22 | 4,982 | — | — |
| 2005-12-19 | $20.43 | $24.60 | 142 | — | — |
| 2005-12-16 | $20.74 | $24.97 | 6,690 | — | — |
| 2005-12-15 | $20.49 | $24.68 | 1,139 | — | — |
| 2005-12-14 | $20.92 | $25.18 | 712 | — | — |
| 2005-12-13 | $20.90 | $25.17 | 5,551 | — | — |
| 2005-12-12 | $20.54 | $24.55 | 285 | — | — |
| 2005-12-09 | $21.46 | $25.66 | 285 | — | — |
| 2005-12-08 | $20.59 | $24.61 | 427 | — | — |
| 2005-12-07 | $21.11 | $25.24 | 0 | — | — |
| 2005-12-06 | $21.11 | $25.24 | 285 | — | — |
| 2005-12-05 | $21.55 | $25.76 | 4,697 | — | — |
| 2005-12-02 | $20.83 | $24.90 | 6,974 | — | — |
| 2005-12-01 | $21.25 | $25.40 | 1,708 | — | — |
| 2005-11-30 | $20.38 | $24.36 | 5,409 | — | — |
| 2005-11-29 | $20.38 | $24.36 | 4,128 | — | — |
| 2005-11-28 | $20.87 | $24.95 | 3,274 | — | — |
| 2005-11-25 | $21.53 | $25.74 | 2,704 | — | — |
| 2005-11-23 | $21.40 | $25.58 | 712 | — | — |
| 2005-11-22 | $21.18 | $25.32 | 1,566 | — | — |
| 2005-11-21 | $21.24 | $25.39 | 7,828 | — | — |
| 2005-11-18 | $20.34 | $24.31 | 1,993 | — | — |
| 2005-11-17 | $21.04 | $25.15 | 0 | — | — |
| 2005-11-16 | $21.04 | $25.15 | 2,135 | — | — |
| 2005-11-15 | $20.48 | $24.48 | 85,968 | — | — |
| 2005-11-14 | $20.38 | $24.36 | 142 | — | — |
| 2005-11-11 | $20.20 | $24.15 | 569 | — | — |
| 2005-11-10 | $20.38 | $24.36 | 16,226 | — | — |
| 2005-11-09 | $20.40 | $24.31 | 4,270 | — | — |
| 2005-11-08 | $20.72 | $24.69 | 29,605 | — | — |
| 2005-11-07 | $20.71 | $24.67 | 2,420 | — | — |
| 2005-11-04 | $20.38 | $24.28 | 3,985 | — | — |
| 2005-11-03 | $20.38 | $24.28 | 4,982 | — | — |
| 2005-11-02 | $20.90 | $24.91 | 427 | — | — |
| 2005-11-01 | $20.73 | $24.70 | 22,488 | — | — |
| 2005-10-31 | $19.95 | $23.77 | 996 | — | — |
| 2005-10-28 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-27 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-26 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-25 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-24 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-21 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-20 | $19.53 | $23.28 | 1,281 | — | — |
| 2005-10-19 | $18.98 | $22.62 | 1,281 | — | — |
| 2005-10-18 | $19.36 | $23.08 | 0 | — | — |
| 2005-10-17 | $19.36 | $23.08 | 0 | — | — |
| 2005-10-14 | $19.36 | $23.08 | 142 | — | — |
| 2005-10-13 | $19.55 | $23.29 | 0 | — | — |
| 2005-10-12 | $19.55 | $23.29 | 2,135 | — | — |
| 2005-10-11 | $19.51 | $23.25 | 569 | — | — |
| 2005-10-10 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-07 | $19.53 | $23.28 | 0 | — | — |
| 2005-10-06 | $19.53 | $23.28 | 712 | — | — |
| 2005-10-05 | $20.02 | $23.85 | 712 | — | — |
| 2005-10-04 | $20.01 | $23.85 | 0 | — | — |
| 2005-10-03 | $20.01 | $23.85 | 2,562 | — | — |
| 2005-09-30 | $19.92 | $23.74 | 2,704 | — | — |
| 2005-09-29 | $19.67 | $23.44 | 1,993 | — | — |
| 2005-09-28 | $19.67 | $23.44 | 0 | — | — |
| 2005-09-27 | $19.67 | $23.44 | 285 | — | — |
| 2005-09-26 | $19.46 | $23.19 | 712 | — | — |
| 2005-09-23 | $19.57 | $23.32 | 2,989 | — | — |
| 2005-09-22 | $19.39 | $23.11 | 285 | — | — |
| 2005-09-21 | $19.54 | $23.28 | 0 | — | — |
| 2005-09-20 | $19.54 | $23.28 | 6,120 | — | — |
| 2005-09-19 | $19.57 | $23.32 | 2,704 | — | — |
| 2005-09-16 | $19.49 | $23.23 | 996 | — | — |
| 2005-09-15 | $19.55 | $23.29 | 0 | — | — |
| 2005-09-14 | $19.55 | $23.29 | 5,836 | — | — |
| 2005-09-13 | $19.97 | $23.80 | 4,555 | — | — |
| 2005-09-12 | $19.60 | $23.21 | 4,697 | — | — |
| 2005-09-09 | $19.46 | $23.04 | 285 | — | — |
| 2005-09-08 | $19.57 | $23.17 | 0 | — | — |
| 2005-09-07 | $19.57 | $23.17 | 4,412 | — | — |
| 2005-09-06 | $19.48 | $23.07 | 1,423 | — | — |
| 2005-09-02 | $19.46 | $23.04 | 996 | — | — |
| 2005-09-01 | $19.75 | $23.38 | 1,281 | — | — |
| 2005-08-31 | $19.41 | $22.98 | 0 | — | — |
| 2005-08-30 | $19.41 | $22.98 | 2,135 | — | — |
| 2005-08-29 | $19.41 | $22.98 | 1,850 | — | — |
| 2005-08-26 | $19.41 | $22.98 | 854 | — | — |
| 2005-08-25 | $19.41 | $22.98 | 1,850 | — | — |
| 2005-08-24 | $19.33 | $22.88 | 854 | — | — |
| 2005-08-23 | $19.67 | $23.29 | 0 | — | — |
| 2005-08-22 | $19.67 | $23.29 | 11,956 | — | — |
| 2005-08-19 | $19.33 | $22.88 | 427 | — | — |
| 2005-08-18 | $19.50 | $23.08 | 1,993 | — | — |
| 2005-08-17 | $19.50 | $23.08 | 1,708 | — | — |
| 2005-08-16 | $19.67 | $23.29 | 3,416 | — | — |
| 2005-08-15 | $19.32 | $22.88 | 8,967 | — | — |
| 2005-08-12 | $19.67 | $23.29 | 0 | — | — |
| 2005-08-11 | $19.67 | $23.29 | 1,281 | — | — |
| 2005-08-10 | $19.53 | $23.13 | 8,825 | — | — |
| 2005-08-09 | $19.88 | $23.53 | 4,128 | — | — |
| 2005-08-08 | $20.37 | $24.12 | 0 | — | — |
| 2005-08-05 | $20.37 | $24.12 | 1,281 | — | — |
| 2005-08-04 | $20.38 | $24.12 | 1,139 | — | — |
| 2005-08-03 | $19.85 | $23.50 | 854 | — | — |
| 2005-08-02 | $19.68 | $23.30 | 5,409 | — | — |
| 2005-08-01 | $19.71 | $23.33 | 1,566 | — | — |
| 2005-07-29 | $19.85 | $23.50 | 0 | — | — |
| 2005-07-28 | $19.85 | $23.50 | 4,982 | — | — |
| 2005-07-27 | $19.63 | $23.24 | 569 | — | — |
| 2005-07-26 | $19.62 | $23.23 | 427 | — | — |
| 2005-07-25 | $19.50 | $23.08 | 0 | — | — |
| 2005-07-22 | $19.50 | $23.08 | 4,697 | — | — |
| 2005-07-21 | $19.60 | $23.21 | 2,135 | — | — |
| 2005-07-20 | $19.67 | $23.29 | 1,566 | — | — |
| 2005-07-19 | $19.67 | $23.29 | 4,555 | — | — |
| 2005-07-18 | $19.60 | $23.21 | 0 | — | — |
| 2005-07-15 | $19.60 | $23.21 | 427 | — | — |
| 2005-07-14 | $19.67 | $23.28 | 0 | — | — |
| 2005-07-13 | $19.67 | $23.28 | 427 | — | — |
| 2005-07-12 | $19.85 | $23.50 | 427 | — | — |
| 2005-07-11 | $19.53 | $23.13 | 285 | — | — |
| 2005-07-08 | $19.32 | $22.88 | 0 | — | — |
| 2005-07-07 | $19.32 | $22.88 | 569 | — | — |
| 2005-07-06 | $19.67 | $23.29 | 2,562 | — | — |
| 2005-07-05 | $19.66 | $23.28 | 3,416 | — | — |
| 2005-07-01 | $19.49 | $23.08 | 142 | — | — |
| 2005-06-30 | $19.28 | $22.83 | 712 | — | — |
| 2005-06-29 | $19.11 | $22.63 | 6,974 | — | — |
| 2005-06-28 | $19.67 | $23.29 | 569 | — | — |
| 2005-06-27 | $19.25 | $22.79 | 569 | — | — |
| 2005-06-24 | $18.98 | $22.47 | 13,664 | — | — |
| 2005-06-23 | $19.74 | $23.38 | 0 | — | — |
| 2005-06-22 | $19.74 | $23.38 | 0 | — | — |
| 2005-06-21 | $19.74 | $23.38 | 285 | — | — |
| 2005-06-20 | $19.92 | $23.58 | 0 | — | — |
| 2005-06-17 | $19.92 | $23.58 | 0 | — | — |
| 2005-06-16 | $19.92 | $23.58 | 1,850 | — | — |
| 2005-06-15 | $20.21 | $23.92 | 2,704 | — | — |
| 2005-06-14 | $20.06 | $23.75 | 0 | — | — |
| 2005-06-13 | $20.06 | $23.75 | 0 | — | — |
| 2005-06-10 | $20.06 | $23.60 | 0 | — | — |
| 2005-06-09 | $20.06 | $23.60 | 712 | — | — |
| 2005-06-08 | $20.73 | $24.39 | 0 | — | — |
| 2005-06-07 | $20.73 | $24.39 | 427 | — | — |
| 2005-06-06 | $21.15 | $24.88 | 427 | — | — |
| 2005-06-03 | $20.59 | $24.22 | 996 | — | — |
| 2005-06-02 | $20.08 | $23.62 | 1,708 | — | — |
| 2005-06-01 | $20.09 | $23.64 | 2,420 | — | — |
| 2005-05-31 | $19.81 | $23.31 | 142 | — | — |
| 2005-05-27 | $19.96 | $23.48 | 996 | — | — |
| 2005-05-26 | $20.02 | $23.56 | 2,562 | — | — |
| 2005-05-25 | $19.95 | $23.48 | 1,993 | — | — |
| 2005-05-24 | $19.95 | $23.48 | 4,412 | — | — |
| 2005-05-23 | $19.97 | $23.50 | 7,828 | — | — |
| 2005-05-20 | $20.02 | $23.56 | 1,139 | — | — |
| 2005-05-19 | $20.02 | $23.56 | 122,832 | — | — |
| 2005-05-18 | $20.02 | $23.56 | 1,708 | — | — |
| 2005-05-17 | $19.95 | $23.48 | 0 | — | — |
| 2005-05-16 | $19.95 | $23.48 | 4,555 | — | — |
| 2005-05-13 | $20.38 | $23.97 | 16,226 | — | — |
| 2005-05-12 | $20.01 | $23.54 | 1,708 | — | — |
| 2005-05-11 | $19.92 | $23.43 | 0 | — | — |
| 2005-05-10 | $19.92 | $23.43 | 285 | — | — |
| 2005-05-09 | $20.01 | $23.54 | 8,967 | — | — |
| 2005-05-06 | $19.99 | $23.52 | 5,551 | — | — |
| 2005-05-05 | $19.99 | $23.52 | 31,882 | — | — |
| 2005-05-04 | $20.02 | $23.56 | 2,277 | — | — |
| 2005-05-03 | $19.99 | $23.52 | 712 | — | — |
| 2005-05-02 | $19.99 | $23.52 | 10,960 | — | — |
| 2005-04-29 | $19.99 | $23.52 | 0 | — | — |
| 2005-04-28 | $19.99 | $23.52 | 4,697 | — | — |
| 2005-04-27 | $20.13 | $23.68 | 13,094 | — | — |
| 2005-04-26 | $19.99 | $23.52 | 0 | — | — |
| 2005-04-25 | $19.99 | $23.52 | 18,930 | — | — |
| 2005-04-22 | $20.02 | $23.56 | 5,124 | — | — |
| 2005-04-21 | $19.99 | $23.52 | 0 | — | — |
| 2005-04-20 | $19.99 | $23.52 | 996 | — | — |
| 2005-04-19 | $20.02 | $23.56 | 8,825 | — | — |
| 2005-04-18 | $20.02 | $23.56 | 7,686 | — | — |
| 2005-04-15 | $19.99 | $23.52 | 854 | — | — |
| 2005-04-14 | $19.99 | $23.52 | 569 | — | — |
| 2005-04-13 | $20.20 | $23.77 | 285 | — | — |
| 2005-04-12 | $20.02 | $23.56 | 1,139 | — | — |
| 2005-04-11 | $20.13 | $23.68 | 0 | — | — |
| 2005-04-08 | $20.13 | $23.68 | 0 | — | — |
| 2005-04-07 | $20.13 | $23.68 | 31,171 | — | — |
| 2005-04-06 | $20.07 | $23.61 | 996 | — | — |
| 2005-04-05 | $20.21 | $23.78 | 712 | — | — |
| 2005-04-04 | $20.38 | $23.97 | 2,135 | — | — |
| 2005-04-01 | $20.41 | $24.01 | 1,139 | — | — |
| 2005-03-31 | $20.41 | $24.01 | 427 | — | — |
| 2005-03-30 | $20.02 | $23.56 | 4,839 | — | — |
| 2005-03-29 | $20.02 | $23.56 | 996 | — | — |
| 2005-03-28 | $20.02 | $23.56 | 569 | — | — |
| 2005-03-24 | $20.41 | $24.01 | 712 | — | — |
| 2005-03-23 | $20.02 | $23.56 | 285 | — | — |
| 2005-03-22 | $20.38 | $23.97 | 2,135 | — | — |
| 2005-03-21 | $20.09 | $23.64 | 1,423 | — | — |
| 2005-03-18 | $20.02 | $23.56 | 5,693 | — | — |
| 2005-03-17 | $20.20 | $23.77 | 285 | — | — |
| 2005-03-16 | $20.38 | $23.97 | 0 | — | — |
| 2005-03-15 | $20.38 | $23.97 | 1,566 | — | — |
| 2005-03-14 | $20.55 | $24.18 | 0 | — | — |
| 2005-03-11 | $20.55 | $24.18 | 6,120 | — | — |
| 2005-03-10 | $20.38 | $23.82 | 4,270 | — | — |
| 2005-03-09 | $20.38 | $23.83 | 142 | — | — |
| 2005-03-08 | $20.45 | $23.91 | 2,704 | — | — |
| 2005-03-07 | $20.38 | $23.83 | 2,420 | — | — |
| 2005-03-04 | $20.55 | $24.03 | 1,566 | — | — |
| 2005-03-03 | $20.09 | $23.49 | 10,106 | — | — |
| 2005-03-02 | $20.11 | $23.51 | 17,507 | — | — |
| 2005-03-01 | $20.37 | $23.81 | 1,993 | — | — |
| 2005-02-28 | $20.19 | $23.61 | 0 | — | — |
| 2005-02-25 | $20.19 | $23.61 | 0 | — | — |
| 2005-02-24 | $20.19 | $23.61 | 0 | — | — |
| 2005-02-23 | $20.19 | $23.61 | 854 | — | — |
| 2005-02-22 | $20.20 | $23.62 | 0 | — | — |
| 2005-02-18 | $20.20 | $23.62 | 854 | — | — |
| 2005-02-17 | $20.07 | $23.46 | 1,281 | — | — |
| 2005-02-16 | $20.07 | $23.46 | 1,850 | — | — |
| 2005-02-15 | $20.40 | $23.86 | 0 | — | — |
| 2005-02-14 | $20.40 | $23.86 | 0 | — | — |
| 2005-02-11 | $20.40 | $23.86 | 996 | — | — |
| 2005-02-10 | $20.09 | $23.49 | 285 | — | — |
| 2005-02-09 | $20.08 | $23.48 | 15,372 | — | — |
| 2005-02-08 | $20.07 | $23.46 | 4,128 | — | — |
| 2005-02-07 | $20.49 | $23.95 | 285 | — | — |
| 2005-02-04 | $20.26 | $23.69 | 569 | — | — |
| 2005-02-03 | $20.09 | $23.49 | 0 | — | — |
| 2005-02-02 | $20.09 | $23.49 | 1,281 | — | — |
| 2005-02-01 | $20.26 | $23.68 | 0 | — | — |
| 2005-01-31 | $20.26 | $23.68 | 1,423 | — | — |
| 2005-01-28 | $20.07 | $23.46 | 712 | — | — |
| 2005-01-27 | $20.05 | $23.45 | 12,383 | — | — |
| 2005-01-26 | $20.06 | $23.45 | 0 | — | — |
| 2005-01-25 | $20.06 | $23.45 | 1,281 | — | — |
| 2005-01-24 | $20.24 | $23.67 | 3,274 | — | — |
| 2005-01-21 | $20.09 | $23.49 | 569 | — | — |
| 2005-01-20 | $20.09 | $23.49 | 569 | — | — |
| 2005-01-19 | $20.52 | $24.00 | 996 | — | — |
| 2005-01-18 | $20.20 | $23.62 | 427 | — | — |
| 2005-01-14 | $20.40 | $23.85 | 3,416 | — | — |
| 2005-01-13 | $20.17 | $23.58 | 9,394 | — | — |
| 2005-01-12 | $20.17 | $23.58 | 285 | — | — |
| 2005-01-11 | $20.09 | $23.49 | 7,117 | — | — |
| 2005-01-10 | $20.60 | $24.09 | 854 | — | — |
| 2005-01-07 | $20.41 | $23.86 | 2,847 | — | — |
| 2005-01-06 | $20.73 | $24.23 | 569 | — | — |
| 2005-01-05 | $20.80 | $24.32 | 7,401 | — | — |
| 2005-01-04 | $20.89 | $24.43 | 5,124 | — | — |
| 2005-01-03 | $20.77 | $24.28 | 5,124 | — | — |