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
- 1980-03-17 to 2026-09-03
- 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 | $19.10 | $33.17 | 450 | — | — |
| 2005-12-29 | $18.80 | $32.64 | 1,560 | — | — |
| 2005-12-28 | $18.80 | $32.64 | 320 | — | — |
| 2005-12-27 | $18.70 | $32.47 | 2,130 | — | — |
| 2005-12-23 | $19.00 | $32.99 | 1,390 | — | — |
| 2005-12-22 | $19.50 | $33.86 | 60 | — | — |
| 2005-12-21 | $19.00 | $32.99 | 1,700 | — | — |
| 2005-12-20 | $19.00 | $32.99 | 910 | — | — |
| 2005-12-19 | $19.30 | $33.51 | 1,920 | — | — |
| 2005-12-16 | $19.50 | $33.86 | 1,420 | — | — |
| 2005-12-15 | $19.70 | $34.21 | 280 | — | — |
| 2005-12-14 | $19.90 | $34.55 | 600 | — | — |
| 2005-12-13 | $19.50 | $33.86 | 260 | — | — |
| 2005-12-12 | $19.10 | $33.17 | 930 | — | — |
| 2005-12-09 | $19.40 | $33.69 | 680 | — | — |
| 2005-12-08 | $19.40 | $33.69 | 1,490 | — | — |
| 2005-12-07 | $19.50 | $33.86 | 410 | — | — |
| 2005-12-06 | $19.30 | $33.51 | 3,030 | — | — |
| 2005-12-05 | $19.10 | $33.17 | 1,440 | — | — |
| 2005-12-02 | $19.40 | $33.69 | 180 | — | — |
| 2005-12-01 | $19.40 | $33.69 | 230 | — | — |
| 2005-11-30 | $19.50 | $33.86 | 610 | — | — |
| 2005-11-29 | $19.00 | $32.99 | 1,150 | — | — |
| 2005-11-28 | $19.10 | $33.17 | 4,050 | — | — |
| 2005-11-25 | $20.20 | $35.08 | 130 | — | — |
| 2005-11-23 | $20.10 | $34.90 | 830 | — | — |
| 2005-11-22 | $19.90 | $34.55 | 5,040 | — | — |
| 2005-11-21 | $21.00 | $36.46 | 2,280 | — | — |
| 2005-11-18 | $21.60 | $37.51 | 730 | — | — |
| 2005-11-17 | $20.90 | $36.29 | 5,930 | — | — |
| 2005-11-16 | $21.50 | $37.33 | 730 | — | — |
| 2005-11-15 | $21.30 | $36.99 | 2,510 | — | — |
| 2005-11-14 | $20.60 | $35.77 | 2,680 | — | — |
| 2005-11-11 | $19.70 | $34.21 | 280 | — | — |
| 2005-11-10 | $19.90 | $34.55 | 830 | — | — |
| 2005-11-09 | $19.80 | $34.38 | 250 | — | — |
| 2005-11-08 | $19.70 | $34.21 | 900 | — | — |
| 2005-11-07 | $19.70 | $34.21 | 950 | — | — |
| 2005-11-04 | $19.90 | $34.55 | 870 | — | — |
| 2005-11-03 | $20.00 | $34.73 | 100 | — | — |
| 2005-11-02 | $20.20 | $35.08 | 1,450 | — | — |
| 2005-11-01 | $20.00 | $34.73 | 360 | — | — |
| 2005-10-31 | $19.80 | $34.38 | 630 | — | — |
| 2005-10-28 | $19.70 | $34.21 | 60 | — | — |
| 2005-10-27 | $19.60 | $34.03 | 150 | — | — |
| 2005-10-26 | $19.80 | $34.38 | 710 | — | — |
| 2005-10-25 | $19.80 | $34.38 | 490 | — | — |
| 2005-10-24 | $20.00 | $34.73 | 950 | — | — |
| 2005-10-21 | $18.90 | $32.82 | 4,300 | — | — |
| 2005-10-20 | $18.90 | $32.82 | 930 | — | — |
| 2005-10-19 | $18.90 | $32.82 | 1,630 | — | — |
| 2005-10-18 | $19.50 | $33.86 | 1,070 | — | — |
| 2005-10-17 | $20.00 | $34.73 | 1,200 | — | — |
| 2005-10-14 | $19.80 | $34.38 | 600 | — | — |
| 2005-10-13 | $20.00 | $34.73 | 960 | — | — |
| 2005-10-12 | $20.80 | $36.12 | 3,120 | — | — |
| 2005-10-11 | $19.80 | $34.38 | 1,090 | — | — |
| 2005-10-10 | $20.10 | $34.90 | 50 | — | — |
| 2005-10-07 | $20.20 | $35.08 | 170 | — | — |
| 2005-10-06 | $20.40 | $35.42 | 620 | — | — |
| 2005-10-05 | $20.40 | $35.42 | 50 | — | — |
| 2005-10-04 | $20.90 | $36.29 | 1,840 | — | — |
| 2005-10-03 | $20.80 | $36.12 | 1,690 | — | — |
| 2005-09-30 | $20.80 | $36.12 | 4,670 | — | — |
| 2005-09-29 | $18.40 | $31.95 | 1,880 | — | — |
| 2005-09-28 | $17.50 | $30.39 | 2,920 | — | — |
| 2005-09-27 | $17.80 | $30.91 | 830 | — | — |
| 2005-09-26 | $18.00 | $31.26 | 2,380 | — | — |
| 2005-09-23 | $18.40 | $31.95 | 140 | — | — |
| 2005-09-22 | $18.70 | $32.47 | 510 | — | — |
| 2005-09-21 | $17.50 | $30.39 | 300 | — | — |
| 2005-09-20 | $18.50 | $32.12 | 0 | — | — |
| 2005-09-19 | $18.50 | $32.12 | 120 | — | — |
| 2005-09-16 | $19.30 | $33.51 | 430 | — | — |
| 2005-09-15 | $19.00 | $32.99 | 400 | — | — |
| 2005-09-14 | $19.00 | $32.99 | 270 | — | — |
| 2005-09-13 | $18.90 | $32.82 | 20 | — | — |
| 2005-09-12 | $19.20 | $33.34 | 280 | — | — |
| 2005-09-09 | $19.20 | $33.34 | 0 | — | — |
| 2005-09-08 | $19.20 | $33.34 | 1,060 | — | — |
| 2005-09-07 | $19.00 | $32.99 | 4,890 | — | — |
| 2005-09-06 | $19.80 | $34.38 | 180 | — | — |
| 2005-09-02 | $19.30 | $33.51 | 600 | — | — |
| 2005-09-01 | $20.00 | $34.73 | 1,450 | — | — |
| 2005-08-31 | $20.10 | $34.90 | 580 | — | — |
| 2005-08-30 | $19.80 | $34.38 | 460 | — | — |
| 2005-08-29 | $19.80 | $34.38 | 0 | — | — |
| 2005-08-26 | $19.80 | $34.38 | 470 | — | — |
| 2005-08-25 | $18.80 | $32.64 | 100 | — | — |
| 2005-08-24 | $18.80 | $32.64 | 1,910 | — | — |
| 2005-08-23 | $20.10 | $34.90 | 800 | — | — |
| 2005-08-22 | $20.60 | $35.77 | 1,260 | — | — |
| 2005-08-19 | $20.90 | $36.29 | 560 | — | — |
| 2005-08-18 | $20.40 | $35.42 | 590 | — | — |
| 2005-08-17 | $20.50 | $35.60 | 420 | — | — |
| 2005-08-16 | $20.80 | $36.12 | 620 | — | — |
| 2005-08-15 | $20.20 | $35.08 | 120 | — | — |
| 2005-08-12 | $19.50 | $33.86 | 150 | — | — |
| 2005-08-11 | $21.40 | $37.16 | 630 | — | — |
| 2005-08-10 | $21.10 | $36.64 | 1,210 | — | — |
| 2005-08-09 | $21.20 | $36.81 | 1,800 | — | — |
| 2005-08-08 | $20.70 | $35.94 | 4,790 | — | — |
| 2005-08-05 | $19.00 | $32.99 | 6,280 | — | — |
| 2005-08-04 | $17.50 | $30.39 | 1,370 | — | — |
| 2005-08-03 | $17.50 | $30.39 | 1,790 | — | — |
| 2005-08-02 | $17.60 | $30.56 | 2,940 | — | — |
| 2005-08-01 | $17.80 | $30.91 | 2,540 | — | — |
| 2005-07-29 | $17.50 | $30.39 | 1,070 | — | — |
| 2005-07-28 | $17.50 | $30.39 | 16,170 | — | — |
| 2005-07-27 | $13.10 | $22.75 | 570 | — | — |
| 2005-07-26 | $13.60 | $23.62 | 300 | — | — |
| 2005-07-25 | $13.60 | $23.62 | 630 | — | — |
| 2005-07-22 | $14.20 | $24.66 | 280 | — | — |
| 2005-07-21 | $13.80 | $23.96 | 2,930 | — | — |
| 2005-07-20 | $12.50 | $21.71 | 3,990 | — | — |
| 2005-07-19 | $12.00 | $20.84 | 1,340 | — | — |
| 2005-07-18 | $12.00 | $20.84 | 910 | — | — |
| 2005-07-15 | $12.10 | $21.01 | 280 | — | — |
| 2005-07-14 | $12.30 | $21.36 | 1,130 | — | — |
| 2005-07-13 | $12.20 | $21.18 | 980 | — | — |
| 2005-07-12 | $12.30 | $21.36 | 90 | — | — |
| 2005-07-11 | $12.50 | $21.71 | 1,480 | — | — |
| 2005-07-08 | $12.20 | $21.18 | 260 | — | — |
| 2005-07-07 | $12.10 | $21.01 | 50 | — | — |
| 2005-07-06 | $12.20 | $21.18 | 10 | — | — |
| 2005-07-05 | $12.50 | $21.71 | 30 | — | — |
| 2005-07-01 | $13.00 | $22.57 | 0 | — | — |
| 2005-06-30 | $13.00 | $22.57 | 530 | — | — |
| 2005-06-29 | $12.00 | $20.84 | 1,430 | — | — |
| 2005-06-28 | $12.40 | $21.53 | 0 | — | — |
| 2005-06-27 | $12.40 | $21.53 | 150 | — | — |
| 2005-06-24 | $11.60 | $20.14 | 0 | — | — |
| 2005-06-23 | $11.60 | $20.14 | 400 | — | — |
| 2005-06-22 | $11.70 | $20.32 | 0 | — | — |
| 2005-06-21 | $11.70 | $20.32 | 350 | — | — |
| 2005-06-20 | $11.60 | $20.14 | 200 | — | — |
| 2005-06-17 | $12.00 | $20.84 | 1,420 | — | — |
| 2005-06-16 | $11.60 | $20.14 | 4,090 | — | — |
| 2005-06-15 | $11.90 | $20.66 | 600 | — | — |
| 2005-06-14 | $12.30 | $21.36 | 30 | — | — |
| 2005-06-13 | $12.30 | $21.36 | 60 | — | — |
| 2005-06-10 | $12.30 | $21.36 | 960 | — | — |
| 2005-06-09 | $11.90 | $20.66 | 4,740 | — | — |
| 2005-06-08 | $11.90 | $20.66 | 1,270 | — | — |
| 2005-06-07 | $13.00 | $22.57 | 0 | — | — |
| 2005-06-06 | $13.00 | $22.57 | 710 | — | — |
| 2005-06-03 | $12.90 | $22.40 | 350 | — | — |
| 2005-06-02 | $13.00 | $22.57 | 650 | — | — |
| 2005-06-01 | $13.00 | $22.57 | 380 | — | — |
| 2005-05-31 | $13.00 | $22.57 | 1,010 | — | — |
| 2005-05-27 | $13.50 | $23.44 | 0 | — | — |
| 2005-05-26 | $13.50 | $23.44 | 720 | — | — |
| 2005-05-25 | $13.90 | $24.14 | 750 | — | — |
| 2005-05-24 | $12.80 | $22.23 | 80 | — | — |
| 2005-05-23 | $12.80 | $22.23 | 240 | — | — |
| 2005-05-20 | $13.50 | $23.44 | 80 | — | — |
| 2005-05-19 | $13.20 | $22.92 | 810 | — | — |
| 2005-05-18 | $13.50 | $23.44 | 1,540 | — | — |
| 2005-05-17 | $13.50 | $23.44 | 100 | — | — |
| 2005-05-16 | $13.00 | $22.57 | 170 | — | — |
| 2005-05-13 | $13.20 | $22.92 | 200 | — | — |
| 2005-05-12 | $13.20 | $22.92 | 1,020 | — | — |
| 2005-05-11 | $13.50 | $23.44 | 930 | — | — |
| 2005-05-10 | $14.40 | $25.00 | 220 | — | — |
| 2005-05-09 | $14.50 | $25.18 | 40 | — | — |
| 2005-05-06 | $14.80 | $25.70 | 650 | — | — |
| 2005-05-05 | $13.20 | $22.92 | 220 | — | — |
| 2005-05-04 | $15.00 | $26.05 | 110 | — | — |
| 2005-05-03 | $13.20 | $22.92 | 0 | — | — |
| 2005-05-02 | $13.20 | $22.92 | 40 | — | — |
| 2005-04-29 | $13.80 | $23.96 | 1,330 | — | — |
| 2005-04-28 | $13.50 | $23.44 | 280 | — | — |
| 2005-04-27 | $14.50 | $25.18 | 0 | — | — |
| 2005-04-26 | $14.50 | $25.18 | 510 | — | — |
| 2005-04-25 | $14.00 | $24.31 | 430 | — | — |
| 2005-04-22 | $13.90 | $24.14 | 1,590 | — | — |
| 2005-04-21 | $13.80 | $23.96 | 260 | — | — |
| 2005-04-20 | $14.20 | $24.66 | 210 | — | — |
| 2005-04-19 | $14.60 | $25.35 | 120 | — | — |
| 2005-04-18 | $14.80 | $25.70 | 160 | — | — |
| 2005-04-15 | $14.90 | $25.87 | 1,090 | — | — |
| 2005-04-14 | $15.60 | $27.09 | 0 | — | — |
| 2005-04-13 | $15.60 | $27.09 | 240 | — | — |
| 2005-04-12 | $15.50 | $26.91 | 1,730 | — | — |
| 2005-04-11 | $15.60 | $27.09 | 930 | — | — |
| 2005-04-08 | $15.20 | $26.39 | 1,370 | — | — |
| 2005-04-07 | $14.40 | $25.00 | 420 | — | — |
| 2005-04-06 | $14.70 | $25.53 | 1,300 | — | — |
| 2005-04-05 | $14.40 | $25.00 | 950 | — | — |
| 2005-04-04 | $14.00 | $24.31 | 200 | — | — |
| 2005-04-01 | $13.60 | $23.62 | 90 | — | — |
| 2005-03-31 | $14.50 | $25.18 | 890 | — | — |
| 2005-03-30 | $13.40 | $23.27 | 560 | — | — |
| 2005-03-29 | $14.10 | $24.48 | 2,780 | — | — |
| 2005-03-28 | $15.00 | $26.05 | 790 | — | — |
| 2005-03-24 | $14.80 | $25.70 | 100 | — | — |
| 2005-03-23 | $14.90 | $25.87 | 1,340 | — | — |
| 2005-03-22 | $16.70 | $29.00 | 270 | — | — |
| 2005-03-21 | $15.60 | $27.09 | 30 | — | — |
| 2005-03-18 | $15.00 | $26.05 | 840 | — | — |
| 2005-03-17 | $15.00 | $26.05 | 840 | — | — |
| 2005-03-16 | $15.00 | $26.05 | 6,470 | — | — |
| 2005-03-15 | $16.90 | $29.35 | 800 | — | — |
| 2005-03-14 | $16.50 | $28.65 | 900 | — | — |
| 2005-03-11 | $17.60 | $30.56 | 640 | — | — |
| 2005-03-10 | $17.20 | $29.87 | 930 | — | — |
| 2005-03-09 | $18.10 | $31.43 | 1,790 | — | — |
| 2005-03-08 | $18.50 | $32.12 | 450 | — | — |
| 2005-03-07 | $19.50 | $33.86 | 1,120 | — | — |
| 2005-03-04 | $18.40 | $31.95 | 0 | — | — |
| 2005-03-03 | $18.40 | $31.95 | 790 | — | — |
| 2005-03-02 | $19.20 | $33.34 | 50 | — | — |
| 2005-03-01 | $19.90 | $34.55 | 50 | — | — |
| 2005-02-28 | $19.60 | $34.03 | 250 | — | — |
| 2005-02-25 | $19.30 | $33.51 | 120 | — | — |
| 2005-02-24 | $19.60 | $34.03 | 1,120 | — | — |
| 2005-02-23 | $20.20 | $35.08 | 430 | — | — |
| 2005-02-22 | $19.50 | $33.86 | 860 | — | — |
| 2005-02-18 | $20.70 | $35.94 | 2,170 | — | — |
| 2005-02-17 | $20.80 | $36.12 | 1,230 | — | — |
| 2005-02-16 | $23.00 | $39.94 | 3,290 | — | — |
| 2005-02-15 | $20.10 | $34.90 | 2,780 | — | — |
| 2005-02-14 | $21.40 | $37.16 | 870 | — | — |
| 2005-02-11 | $22.50 | $39.07 | 1,120 | — | — |
| 2005-02-10 | $22.90 | $39.76 | 2,080 | — | — |
| 2005-02-09 | $22.60 | $39.24 | 2,470 | — | — |
| 2005-02-08 | $23.50 | $40.81 | 2,410 | — | — |
| 2005-02-07 | $26.00 | $45.15 | 480 | — | — |
| 2005-02-04 | $27.50 | $47.75 | 1,230 | — | — |
| 2005-02-03 | $29.00 | $50.36 | 1,300 | — | — |
| 2005-02-02 | $28.00 | $48.62 | 770 | — | — |
| 2005-02-01 | $27.70 | $48.10 | 210 | — | — |
| 2005-01-31 | $29.00 | $50.36 | 170 | — | — |
| 2005-01-28 | $28.50 | $49.49 | 690 | — | — |
| 2005-01-27 | $28.80 | $50.01 | 1,260 | — | — |
| 2005-01-26 | $28.10 | $48.79 | 2,140 | — | — |
| 2005-01-25 | $29.50 | $51.22 | 490 | — | — |
| 2005-01-24 | $28.50 | $49.49 | 320 | — | — |
| 2005-01-21 | $28.50 | $49.49 | 870 | — | — |
| 2005-01-20 | $29.00 | $50.36 | 1,520 | — | — |
| 2005-01-19 | $29.20 | $50.70 | 430 | — | — |
| 2005-01-18 | $29.50 | $51.22 | 790 | — | — |
| 2005-01-14 | $30.00 | $52.09 | 910 | — | — |
| 2005-01-13 | $29.00 | $50.36 | 990 | — | — |
| 2005-01-12 | $28.90 | $50.18 | 60 | — | — |
| 2005-01-11 | $29.50 | $51.22 | 600 | — | — |
| 2005-01-10 | $29.90 | $51.92 | 1,400 | — | — |
| 2005-01-07 | $29.90 | $51.92 | 1,140 | — | — |
| 2005-01-06 | $29.00 | $50.36 | 1,900 | — | — |
| 2005-01-05 | $28.50 | $49.49 | 770 | — | — |
| 2005-01-04 | $29.10 | $50.53 | 1,160 | — | — |
| 2005-01-03 | $29.40 | $51.05 | 630 | — | — |