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
- 1997-12-04 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 | $23.17 | $33.74 | 221 | — | — |
| 2005-12-29 | $22.99 | $33.47 | 0 | — | — |
| 2005-12-28 | $22.99 | $33.47 | 0 | — | — |
| 2005-12-27 | $22.99 | $33.47 | 0 | — | — |
| 2005-12-23 | $22.99 | $33.47 | 662 | — | — |
| 2005-12-22 | $23.22 | $33.80 | 1,213 | — | — |
| 2005-12-21 | $22.99 | $33.47 | 3,638 | — | — |
| 2005-12-20 | $22.49 | $32.75 | 551 | — | — |
| 2005-12-19 | $22.40 | $32.61 | 0 | — | — |
| 2005-12-16 | $22.40 | $32.61 | 0 | — | — |
| 2005-12-15 | $22.40 | $32.61 | 441 | — | — |
| 2005-12-14 | $22.28 | $32.43 | 0 | — | — |
| 2005-12-13 | $22.28 | $32.43 | 3,859 | — | — |
| 2005-12-12 | $22.27 | $32.42 | 0 | — | — |
| 2005-12-09 | $22.27 | $32.42 | 0 | — | — |
| 2005-12-08 | $22.27 | $32.42 | 0 | — | — |
| 2005-12-07 | $22.27 | $32.42 | 0 | — | — |
| 2005-12-06 | $22.27 | $32.42 | 221 | — | — |
| 2005-12-05 | $22.18 | $32.28 | 0 | — | — |
| 2005-12-02 | $22.18 | $32.28 | 0 | — | — |
| 2005-12-01 | $22.18 | $32.28 | 0 | — | — |
| 2005-11-30 | $22.18 | $32.28 | 221 | — | — |
| 2005-11-29 | $22.36 | $32.55 | 110 | — | — |
| 2005-11-28 | $22.27 | $32.42 | 1,213 | — | — |
| 2005-11-25 | $22.04 | $32.09 | 0 | — | — |
| 2005-11-23 | $22.04 | $32.09 | 0 | — | — |
| 2005-11-22 | $22.04 | $32.09 | 0 | — | — |
| 2005-11-21 | $22.04 | $32.09 | 1,544 | — | — |
| 2005-11-18 | $22.04 | $32.09 | 1,433 | — | — |
| 2005-11-17 | $22.13 | $32.22 | 1,323 | — | — |
| 2005-11-16 | $22.13 | $32.22 | 551 | — | — |
| 2005-11-15 | $22.22 | $32.35 | 221 | — | — |
| 2005-11-14 | $22.22 | $32.35 | 1,103 | — | — |
| 2005-11-11 | $22.31 | $32.48 | 0 | — | — |
| 2005-11-10 | $22.31 | $32.48 | 772 | — | — |
| 2005-11-09 | $22.22 | $32.35 | 551 | — | — |
| 2005-11-08 | $22.22 | $32.35 | 0 | — | — |
| 2005-11-07 | $22.22 | $32.35 | 551 | — | — |
| 2005-11-04 | $22.31 | $32.22 | 0 | — | — |
| 2005-11-03 | $22.31 | $32.22 | 882 | — | — |
| 2005-11-02 | $22.49 | $32.48 | 441 | — | — |
| 2005-11-01 | $22.57 | $32.58 | 441 | — | — |
| 2005-10-31 | $22.63 | $32.68 | 0 | — | — |
| 2005-10-28 | $22.63 | $32.68 | 331 | — | — |
| 2005-10-27 | $22.68 | $32.74 | 1,654 | — | — |
| 2005-10-26 | $23.22 | $33.53 | 0 | — | — |
| 2005-10-25 | $23.22 | $33.53 | 0 | — | — |
| 2005-10-24 | $23.22 | $33.53 | 0 | — | — |
| 2005-10-21 | $23.22 | $33.53 | 221 | — | — |
| 2005-10-20 | $23.31 | $33.66 | 0 | — | — |
| 2005-10-19 | $23.31 | $33.66 | 551 | — | — |
| 2005-10-18 | $23.08 | $33.33 | 0 | — | — |
| 2005-10-17 | $23.08 | $33.33 | 221 | — | — |
| 2005-10-14 | $23.08 | $33.33 | 0 | — | — |
| 2005-10-13 | $23.08 | $33.33 | 221 | — | — |
| 2005-10-12 | $23.17 | $33.46 | 110 | — | — |
| 2005-10-11 | $23.27 | $33.59 | 110 | — | — |
| 2005-10-10 | $23.36 | $33.72 | 0 | — | — |
| 2005-10-07 | $23.36 | $33.72 | 0 | — | — |
| 2005-10-06 | $23.36 | $33.72 | 0 | — | — |
| 2005-10-05 | $23.36 | $33.72 | 0 | — | — |
| 2005-10-04 | $23.36 | $33.72 | 221 | — | — |
| 2005-10-03 | $23.45 | $33.85 | 772 | — | — |
| 2005-09-30 | $23.58 | $34.05 | 4,410 | — | — |
| 2005-09-29 | $23.08 | $33.33 | 110 | — | — |
| 2005-09-28 | $23.04 | $33.27 | 0 | — | — |
| 2005-09-27 | $23.04 | $33.27 | 0 | — | — |
| 2005-09-26 | $23.04 | $33.27 | 0 | — | — |
| 2005-09-23 | $23.04 | $33.27 | 221 | — | — |
| 2005-09-22 | $23.08 | $33.33 | 0 | — | — |
| 2005-09-21 | $23.08 | $33.33 | 772 | — | — |
| 2005-09-20 | $23.27 | $33.59 | 441 | — | — |
| 2005-09-19 | $23.31 | $33.66 | 441 | — | — |
| 2005-09-16 | $23.49 | $33.92 | 0 | — | — |
| 2005-09-15 | $23.49 | $33.92 | 110 | — | — |
| 2005-09-14 | $23.54 | $33.99 | 221 | — | — |
| 2005-09-13 | $23.67 | $34.18 | 0 | — | — |
| 2005-09-12 | $23.67 | $34.18 | 551 | — | — |
| 2005-09-09 | $23.76 | $34.31 | 1,764 | — | — |
| 2005-09-08 | $23.76 | $34.31 | 110 | — | — |
| 2005-09-07 | $23.85 | $34.44 | 331 | — | — |
| 2005-09-06 | $23.90 | $34.51 | 221 | — | — |
| 2005-09-02 | $24.04 | $34.71 | 0 | — | — |
| 2005-09-01 | $24.04 | $34.71 | 2,646 | — | — |
| 2005-08-31 | $24.04 | $34.71 | 221 | — | — |
| 2005-08-30 | $24.13 | $34.84 | 0 | — | — |
| 2005-08-29 | $24.13 | $34.84 | 1,213 | — | — |
| 2005-08-26 | $23.95 | $34.58 | 1,654 | — | — |
| 2005-08-25 | $23.95 | $34.58 | 0 | — | — |
| 2005-08-24 | $23.95 | $34.58 | 1,985 | — | — |
| 2005-08-23 | $23.90 | $34.51 | 221 | — | — |
| 2005-08-22 | $23.90 | $34.51 | 221 | — | — |
| 2005-08-19 | $23.90 | $34.51 | 0 | — | — |
| 2005-08-18 | $23.90 | $34.51 | 221 | — | — |
| 2005-08-17 | $24.08 | $34.77 | 221 | — | — |
| 2005-08-16 | $24.17 | $34.90 | 0 | — | — |
| 2005-08-15 | $24.17 | $34.90 | 0 | — | — |
| 2005-08-12 | $24.17 | $34.90 | 772 | — | — |
| 2005-08-11 | $24.49 | $35.36 | 0 | — | — |
| 2005-08-10 | $24.49 | $35.36 | 0 | — | — |
| 2005-08-09 | $24.49 | $35.36 | 0 | — | — |
| 2005-08-08 | $24.49 | $35.36 | 1,874 | — | — |
| 2005-08-05 | $24.49 | $35.10 | 0 | — | — |
| 2005-08-04 | $24.49 | $35.10 | 110 | — | — |
| 2005-08-03 | $24.40 | $34.97 | 110 | — | — |
| 2005-08-02 | $24.31 | $34.84 | 331 | — | — |
| 2005-08-01 | $24.31 | $34.84 | 110 | — | — |
| 2005-07-29 | $24.54 | $35.16 | 110 | — | — |
| 2005-07-28 | $24.35 | $34.90 | 0 | — | — |
| 2005-07-27 | $24.35 | $34.90 | 221 | — | — |
| 2005-07-26 | $24.26 | $34.77 | 1,213 | — | — |
| 2005-07-25 | $23.96 | $34.35 | 0 | — | — |
| 2005-07-22 | $23.96 | $34.35 | 0 | — | — |
| 2005-07-21 | $23.96 | $34.35 | 110 | — | — |
| 2005-07-20 | $23.81 | $34.12 | 0 | — | — |
| 2005-07-19 | $23.81 | $34.12 | 331 | — | — |
| 2005-07-18 | $23.63 | $33.86 | 110 | — | — |
| 2005-07-15 | $23.49 | $33.67 | 221 | — | — |
| 2005-07-14 | $23.36 | $33.47 | 0 | — | — |
| 2005-07-13 | $23.36 | $33.47 | 441 | — | — |
| 2005-07-12 | $23.17 | $33.21 | 0 | — | — |
| 2005-07-11 | $23.17 | $33.21 | 110 | — | — |
| 2005-07-08 | $23.13 | $33.15 | 110 | — | — |
| 2005-07-07 | $23.04 | $33.02 | 0 | — | — |
| 2005-07-06 | $23.04 | $33.02 | 110 | — | — |
| 2005-07-05 | $23.04 | $33.02 | 0 | — | — |
| 2005-07-01 | $23.04 | $33.02 | 0 | — | — |
| 2005-06-30 | $23.04 | $33.02 | 662 | — | — |
| 2005-06-29 | $22.90 | $32.82 | 0 | — | — |
| 2005-06-28 | $22.90 | $32.82 | 551 | — | — |
| 2005-06-27 | $22.77 | $32.63 | 221 | — | — |
| 2005-06-24 | $22.72 | $32.56 | 0 | — | — |
| 2005-06-23 | $22.72 | $32.56 | 331 | — | — |
| 2005-06-22 | $22.72 | $32.56 | 221 | — | — |
| 2005-06-21 | $22.72 | $32.56 | 110 | — | — |
| 2005-06-20 | $22.72 | $32.56 | 0 | — | — |
| 2005-06-17 | $22.72 | $32.56 | 0 | — | — |
| 2005-06-16 | $22.72 | $32.56 | 0 | — | — |
| 2005-06-15 | $22.72 | $32.56 | 2,315 | — | — |
| 2005-06-14 | $22.45 | $32.17 | 0 | — | — |
| 2005-06-13 | $22.45 | $32.17 | 0 | — | — |
| 2005-06-10 | $22.45 | $32.17 | 0 | — | — |
| 2005-06-09 | $22.45 | $32.17 | 331 | — | — |
| 2005-06-08 | $22.40 | $32.11 | 0 | — | — |
| 2005-06-07 | $22.40 | $32.11 | 110 | — | — |
| 2005-06-06 | $22.68 | $32.50 | 0 | — | — |
| 2005-06-03 | $22.68 | $32.50 | 1,544 | — | — |
| 2005-06-02 | $22.68 | $32.50 | 1,544 | — | — |
| 2005-06-01 | $22.77 | $32.63 | 0 | — | — |
| 2005-05-31 | $22.77 | $32.63 | 2,095 | — | — |
| 2005-05-27 | $22.86 | $32.76 | 1,103 | — | — |
| 2005-05-26 | $22.77 | $32.63 | 110 | — | — |
| 2005-05-25 | $22.78 | $32.66 | 882 | — | — |
| 2005-05-24 | $22.68 | $32.50 | 2,095 | — | — |
| 2005-05-23 | $22.59 | $32.37 | 3,528 | — | — |
| 2005-05-20 | $22.41 | $32.12 | 0 | — | — |
| 2005-05-19 | $22.41 | $32.12 | 551 | — | — |
| 2005-05-18 | $22.31 | $31.98 | 221 | — | — |
| 2005-05-17 | $22.40 | $32.11 | 0 | — | — |
| 2005-05-16 | $22.40 | $32.11 | 331 | — | — |
| 2005-05-13 | $22.36 | $32.04 | 0 | — | — |
| 2005-05-12 | $22.36 | $32.04 | 992 | — | — |
| 2005-05-11 | $22.59 | $32.37 | 221 | — | — |
| 2005-05-10 | $22.55 | $32.32 | 441 | — | — |
| 2005-05-09 | $22.54 | $32.30 | 551 | — | — |
| 2005-05-06 | $22.77 | $32.37 | 0 | — | — |
| 2005-05-05 | $22.77 | $32.37 | 0 | — | — |
| 2005-05-04 | $22.77 | $32.37 | 0 | — | — |
| 2005-05-03 | $22.77 | $32.37 | 0 | — | — |
| 2005-05-02 | $22.77 | $32.37 | 110 | — | — |
| 2005-04-29 | $22.77 | $32.37 | 0 | — | — |
| 2005-04-28 | $22.77 | $32.37 | 221 | — | — |
| 2005-04-27 | $22.86 | $32.50 | 0 | — | — |
| 2005-04-26 | $22.86 | $32.50 | 331 | — | — |
| 2005-04-25 | $22.77 | $32.37 | 0 | — | — |
| 2005-04-22 | $22.77 | $32.37 | 110 | — | — |
| 2005-04-21 | $22.77 | $32.37 | 110 | — | — |
| 2005-04-20 | $22.72 | $32.30 | 0 | — | — |
| 2005-04-19 | $22.72 | $32.30 | 992 | — | — |
| 2005-04-18 | $22.81 | $32.43 | 0 | — | — |
| 2005-04-15 | $22.81 | $32.43 | 0 | — | — |
| 2005-04-14 | $22.81 | $32.43 | 221 | — | — |
| 2005-04-13 | $22.68 | $32.24 | 0 | — | — |
| 2005-04-12 | $22.68 | $32.24 | 0 | — | — |
| 2005-04-11 | $22.68 | $32.24 | 0 | — | — |
| 2005-04-08 | $22.68 | $32.24 | 110 | — | — |
| 2005-04-07 | $22.59 | $32.11 | 441 | — | — |
| 2005-04-06 | $22.68 | $32.24 | 0 | — | — |
| 2005-04-05 | $22.68 | $32.24 | 331 | — | — |
| 2005-04-04 | $22.77 | $32.37 | 110 | — | — |
| 2005-04-01 | $22.86 | $32.50 | 0 | — | — |
| 2005-03-31 | $22.86 | $32.50 | 0 | — | — |
| 2005-03-30 | $22.86 | $32.50 | 441 | — | — |
| 2005-03-29 | $22.86 | $32.50 | 110 | — | — |
| 2005-03-28 | $22.95 | $32.63 | 441 | — | — |
| 2005-03-24 | $23.13 | $32.88 | 0 | — | — |
| 2005-03-23 | $23.13 | $32.88 | 0 | — | — |
| 2005-03-22 | $23.13 | $32.88 | 110 | — | — |
| 2005-03-21 | $23.17 | $32.95 | 4,520 | — | — |
| 2005-03-18 | $23.22 | $33.01 | 110 | — | — |
| 2005-03-17 | $23.31 | $33.14 | 772 | — | — |
| 2005-03-16 | $23.36 | $33.21 | 1,103 | — | — |
| 2005-03-15 | $23.17 | $32.95 | 882 | — | — |
| 2005-03-14 | $23.31 | $33.14 | 1,544 | — | — |
| 2005-03-11 | $23.67 | $33.66 | 110 | — | — |
| 2005-03-10 | $23.58 | $33.53 | 331 | — | — |
| 2005-03-09 | $23.67 | $33.66 | 0 | — | — |
| 2005-03-08 | $23.67 | $33.66 | 2,205 | — | — |
| 2005-03-07 | $23.85 | $33.92 | 1,213 | — | — |
| 2005-03-04 | $23.72 | $33.72 | 0 | — | — |
| 2005-03-03 | $23.72 | $33.72 | 110 | — | — |
| 2005-03-02 | $23.81 | $33.85 | 0 | — | — |
| 2005-03-01 | $23.81 | $33.85 | 110 | — | — |
| 2005-02-28 | $23.81 | $33.85 | 331 | — | — |
| 2005-02-25 | $23.58 | $33.53 | 110 | — | — |
| 2005-02-24 | $23.58 | $33.53 | 0 | — | — |
| 2005-02-23 | $23.58 | $33.53 | 0 | — | — |
| 2005-02-22 | $23.58 | $33.53 | 0 | — | — |
| 2005-02-18 | $23.58 | $33.53 | 0 | — | — |
| 2005-02-17 | $23.58 | $33.53 | 0 | — | — |
| 2005-02-16 | $23.58 | $33.53 | 992 | — | — |
| 2005-02-15 | $23.40 | $33.27 | 331 | — | — |
| 2005-02-14 | $23.58 | $33.53 | 1,213 | — | — |
| 2005-02-11 | $23.90 | $33.98 | 772 | — | — |
| 2005-02-10 | $24.04 | $34.17 | 1,103 | — | — |
| 2005-02-09 | $24.04 | $34.17 | 110 | — | — |
| 2005-02-08 | $24.13 | $34.30 | 0 | — | — |
| 2005-02-07 | $24.13 | $34.30 | 0 | — | — |
| 2005-02-04 | $24.13 | $34.05 | 441 | — | — |
| 2005-02-03 | $24.08 | $33.98 | 0 | — | — |
| 2005-02-02 | $24.08 | $33.98 | 0 | — | — |
| 2005-02-01 | $24.08 | $33.98 | 441 | — | — |
| 2005-01-31 | $24.08 | $33.98 | 0 | — | — |
| 2005-01-28 | $24.08 | $33.98 | 0 | — | — |
| 2005-01-27 | $24.08 | $33.98 | 0 | — | — |
| 2005-01-26 | $24.08 | $33.98 | 882 | — | — |
| 2005-01-25 | $24.31 | $34.30 | 0 | — | — |
| 2005-01-24 | $24.31 | $34.30 | 441 | — | — |
| 2005-01-21 | $24.31 | $34.30 | 551 | — | — |
| 2005-01-20 | $24.54 | $34.62 | 0 | — | — |
| 2005-01-19 | $24.54 | $34.62 | 0 | — | — |
| 2005-01-18 | $24.54 | $34.62 | 1,103 | — | — |
| 2005-01-14 | $24.85 | $35.07 | 221 | — | — |
| 2005-01-13 | $24.94 | $35.20 | 221 | — | — |
| 2005-01-12 | $25.03 | $35.33 | 110 | — | — |
| 2005-01-11 | $25.12 | $35.45 | 0 | — | — |
| 2005-01-10 | $25.12 | $35.45 | 110 | — | — |
| 2005-01-07 | $25.12 | $35.45 | 0 | — | — |
| 2005-01-06 | $25.12 | $35.45 | 0 | — | — |
| 2005-01-05 | $25.12 | $35.45 | 0 | — | — |
| 2005-01-04 | $25.12 | $35.45 | 0 | — | — |
| 2005-01-03 | $25.12 | $35.45 | 110 | — | — |