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
- 1999-12-01 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 | $23.50 | $29.15 | 600 | — | — |
| 2005-12-29 | $23.28 | $28.87 | 400 | — | — |
| 2005-12-28 | $23.25 | $28.84 | 3,600 | — | — |
| 2005-12-27 | $23.17 | $28.75 | 0 | — | — |
| 2005-12-23 | $23.17 | $28.75 | 400 | — | — |
| 2005-12-22 | $23.25 | $28.84 | 4,600 | — | — |
| 2005-12-21 | $23.50 | $29.15 | 200 | — | — |
| 2005-12-20 | $23.50 | $29.15 | 5,600 | — | — |
| 2005-12-19 | $23.25 | $28.84 | 200 | — | — |
| 2005-12-16 | $23.25 | $28.84 | 1,000 | — | — |
| 2005-12-15 | $23.49 | $29.13 | 0 | — | — |
| 2005-12-14 | $23.49 | $29.13 | 3,200 | — | — |
| 2005-12-13 | $23.50 | $29.15 | 4,800 | — | — |
| 2005-12-12 | $23.03 | $28.56 | 600 | — | — |
| 2005-12-09 | $23.25 | $28.84 | 31,000 | — | — |
| 2005-12-08 | $23.63 | $29.31 | 3,000 | — | — |
| 2005-12-07 | $23.63 | $29.31 | 48,800 | — | — |
| 2005-12-06 | $23.50 | $29.15 | 0 | — | — |
| 2005-12-05 | $23.50 | $29.15 | 7,200 | — | — |
| 2005-12-02 | $23.25 | $28.84 | 1,200 | — | — |
| 2005-12-01 | $23.00 | $28.53 | 3,600 | — | — |
| 2005-11-30 | $23.04 | $28.58 | 400 | — | — |
| 2005-11-29 | $23.25 | $28.84 | 0 | — | — |
| 2005-11-28 | $23.25 | $28.84 | 400 | — | — |
| 2005-11-25 | $23.25 | $28.84 | 0 | — | — |
| 2005-11-23 | $23.25 | $28.84 | 1,600 | — | — |
| 2005-11-22 | $23.00 | $28.53 | 3,600 | — | — |
| 2005-11-21 | $22.63 | $28.06 | 200 | — | — |
| 2005-11-18 | $23.00 | $28.53 | 3,400 | — | — |
| 2005-11-17 | $23.00 | $28.53 | 600 | — | — |
| 2005-11-16 | $22.92 | $28.44 | 1,400 | — | — |
| 2005-11-15 | $23.25 | $28.39 | 2,000 | — | — |
| 2005-11-14 | $23.25 | $28.39 | 0 | — | — |
| 2005-11-11 | $23.25 | $28.39 | 0 | — | — |
| 2005-11-10 | $23.25 | $28.39 | 400 | — | — |
| 2005-11-09 | $23.00 | $28.09 | 1,000 | — | — |
| 2005-11-08 | $22.88 | $27.94 | 0 | — | — |
| 2005-11-07 | $22.88 | $27.94 | 2,200 | — | — |
| 2005-11-04 | $23.00 | $28.09 | 3,000 | — | — |
| 2005-11-03 | $23.19 | $28.32 | 6,200 | — | — |
| 2005-11-02 | $22.75 | $27.78 | 3,600 | — | — |
| 2005-11-01 | $22.62 | $27.62 | 13,200 | — | — |
| 2005-10-31 | $23.11 | $28.22 | 1,400 | — | — |
| 2005-10-28 | $23.25 | $28.39 | 2,400 | — | — |
| 2005-10-27 | $23.36 | $28.52 | 400 | — | — |
| 2005-10-26 | $23.25 | $28.39 | 3,200 | — | — |
| 2005-10-25 | $23.39 | $28.56 | 0 | — | — |
| 2005-10-24 | $23.39 | $28.56 | 600 | — | — |
| 2005-10-21 | $23.23 | $28.36 | 0 | — | — |
| 2005-10-20 | $23.23 | $28.36 | 400 | — | — |
| 2005-10-19 | $23.23 | $28.36 | 0 | — | — |
| 2005-10-18 | $23.23 | $28.36 | 2,000 | — | — |
| 2005-10-17 | $23.14 | $28.26 | 0 | — | — |
| 2005-10-14 | $23.14 | $28.26 | 0 | — | — |
| 2005-10-13 | $23.14 | $28.26 | 1,200 | — | — |
| 2005-10-12 | $23.45 | $28.64 | 600 | — | — |
| 2005-10-11 | $23.45 | $28.64 | 0 | — | — |
| 2005-10-10 | $23.45 | $28.64 | 0 | — | — |
| 2005-10-07 | $23.45 | $28.64 | 800 | — | — |
| 2005-10-06 | $23.09 | $28.20 | 2,000 | — | — |
| 2005-10-05 | $23.33 | $28.50 | 1,000 | — | — |
| 2005-10-04 | $23.33 | $28.50 | 0 | — | — |
| 2005-10-03 | $23.33 | $28.50 | 1,400 | — | — |
| 2005-09-30 | $23.54 | $28.74 | 0 | — | — |
| 2005-09-29 | $23.54 | $28.74 | 1,200 | — | — |
| 2005-09-28 | $23.36 | $28.53 | 0 | — | — |
| 2005-09-27 | $23.36 | $28.53 | 400 | — | — |
| 2005-09-26 | $23.50 | $28.70 | 3,200 | — | — |
| 2005-09-23 | $23.65 | $28.88 | 19,800 | — | — |
| 2005-09-22 | $23.63 | $28.85 | 0 | — | — |
| 2005-09-21 | $23.63 | $28.85 | 0 | — | — |
| 2005-09-20 | $23.63 | $28.85 | 2,400 | — | — |
| 2005-09-19 | $23.45 | $28.64 | 800 | — | — |
| 2005-09-16 | $23.30 | $28.45 | 0 | — | — |
| 2005-09-15 | $23.30 | $28.45 | 800 | — | — |
| 2005-09-14 | $23.42 | $28.61 | 400 | — | — |
| 2005-09-13 | $23.65 | $28.88 | 1,000 | — | — |
| 2005-09-12 | $23.42 | $28.61 | 0 | — | — |
| 2005-09-09 | $23.42 | $28.61 | 9,000 | — | — |
| 2005-09-08 | $23.18 | $28.31 | 1,400 | — | — |
| 2005-09-07 | $23.28 | $28.42 | 0 | — | — |
| 2005-09-06 | $23.28 | $28.42 | 1,000 | — | — |
| 2005-09-02 | $23.43 | $28.61 | 4,000 | — | — |
| 2005-09-01 | $23.52 | $28.72 | 0 | — | — |
| 2005-08-31 | $23.52 | $28.72 | 0 | — | — |
| 2005-08-30 | $23.52 | $28.72 | 1,400 | — | — |
| 2005-08-29 | $23.30 | $28.45 | 800 | — | — |
| 2005-08-26 | $23.30 | $28.45 | 800 | — | — |
| 2005-08-25 | $23.50 | $28.70 | 0 | — | — |
| 2005-08-24 | $23.50 | $28.70 | 1,600 | — | — |
| 2005-08-23 | $23.33 | $28.50 | 2,400 | — | — |
| 2005-08-22 | $23.58 | $28.80 | 4,600 | — | — |
| 2005-08-19 | $23.60 | $28.82 | 400 | — | — |
| 2005-08-18 | $23.49 | $28.68 | 1,600 | — | — |
| 2005-08-17 | $23.70 | $28.94 | 600 | — | — |
| 2005-08-16 | $23.73 | $28.97 | 0 | — | — |
| 2005-08-15 | $23.73 | $28.97 | 0 | — | — |
| 2005-08-12 | $23.73 | $28.97 | 200 | — | — |
| 2005-08-11 | $23.49 | $28.68 | 0 | — | — |
| 2005-08-10 | $23.49 | $28.68 | 200 | — | — |
| 2005-08-09 | $23.50 | $28.71 | 0 | — | — |
| 2005-08-08 | $23.50 | $28.71 | 3,400 | — | — |
| 2005-08-05 | $23.53 | $28.73 | 1,600 | — | — |
| 2005-08-04 | $23.50 | $28.70 | 200 | — | — |
| 2005-08-03 | $23.50 | $28.70 | 0 | — | — |
| 2005-08-02 | $23.50 | $28.70 | 4,600 | — | — |
| 2005-08-01 | $23.49 | $28.68 | 400 | — | — |
| 2005-07-29 | $23.25 | $28.39 | 0 | — | — |
| 2005-07-28 | $23.25 | $28.39 | 800 | — | — |
| 2005-07-27 | $23.59 | $28.82 | 200 | — | — |
| 2005-07-26 | $23.53 | $28.74 | 800 | — | — |
| 2005-07-25 | $23.53 | $28.74 | 400 | — | — |
| 2005-07-22 | $23.53 | $28.73 | 0 | — | — |
| 2005-07-21 | $23.53 | $28.73 | 1,400 | — | — |
| 2005-07-20 | $23.53 | $28.74 | 10,400 | — | — |
| 2005-07-19 | $23.30 | $28.45 | 1,400 | — | — |
| 2005-07-18 | $23.09 | $28.20 | 400 | — | — |
| 2005-07-15 | $23.38 | $28.55 | 400 | — | — |
| 2005-07-14 | $23.09 | $28.20 | 2,800 | — | — |
| 2005-07-13 | $22.80 | $27.84 | 3,200 | — | — |
| 2005-07-12 | $22.75 | $27.78 | 5,800 | — | — |
| 2005-07-11 | $22.53 | $27.51 | 1,200 | — | — |
| 2005-07-08 | $22.43 | $27.40 | 0 | — | — |
| 2005-07-07 | $22.43 | $27.40 | 200 | — | — |
| 2005-07-06 | $22.51 | $27.49 | 7,000 | — | — |
| 2005-07-05 | $22.28 | $27.20 | 6,400 | — | — |
| 2005-07-01 | $22.67 | $27.69 | 1,200 | — | — |
| 2005-06-30 | $22.23 | $27.14 | 3,600 | — | — |
| 2005-06-29 | $21.88 | $26.72 | 4,400 | — | — |
| 2005-06-28 | $22.16 | $27.06 | 2,000 | — | — |
| 2005-06-27 | $22.10 | $26.99 | 4,400 | — | — |
| 2005-06-24 | $22.00 | $26.87 | 16,000 | — | — |
| 2005-06-23 | $22.80 | $27.84 | 4,400 | — | — |
| 2005-06-22 | $23.70 | $28.94 | 200 | — | — |
| 2005-06-21 | $22.79 | $27.83 | 3,800 | — | — |
| 2005-06-20 | $23.00 | $28.09 | 12,200 | — | — |
| 2005-06-17 | $23.50 | $28.70 | 12,000 | — | — |
| 2005-06-16 | $23.63 | $28.85 | 200 | — | — |
| 2005-06-15 | $23.50 | $28.70 | 1,400 | — | — |
| 2005-06-14 | $23.39 | $28.56 | 1,600 | — | — |
| 2005-06-13 | $23.41 | $28.59 | 4,400 | — | — |
| 2005-06-10 | $23.55 | $28.76 | 2,000 | — | — |
| 2005-06-09 | $23.67 | $28.91 | 6,400 | — | — |
| 2005-06-08 | $23.88 | $29.16 | 0 | — | — |
| 2005-06-07 | $23.88 | $29.16 | 2,600 | — | — |
| 2005-06-06 | $24.00 | $29.31 | 4,200 | — | — |
| 2005-06-03 | $23.84 | $29.11 | 4,200 | — | — |
| 2005-06-02 | $24.38 | $29.77 | 9,400 | — | — |
| 2005-06-01 | $24.25 | $29.61 | 3,600 | — | — |
| 2005-05-31 | $23.63 | $28.85 | 1,200 | — | — |
| 2005-05-27 | $23.75 | $29.00 | 2,000 | — | — |
| 2005-05-26 | $23.75 | $29.00 | 8,000 | — | — |
| 2005-05-25 | $23.50 | $28.71 | 5,200 | — | — |
| 2005-05-24 | $23.33 | $28.49 | 3,600 | — | — |
| 2005-05-23 | $23.18 | $28.31 | 3,200 | — | — |
| 2005-05-20 | $23.65 | $28.88 | 2,000 | — | — |
| 2005-05-19 | $23.13 | $28.24 | 4,000 | — | — |
| 2005-05-18 | $23.28 | $28.00 | 3,600 | — | — |
| 2005-05-17 | $23.13 | $27.82 | 3,400 | — | — |
| 2005-05-16 | $22.75 | $27.37 | 9,200 | — | — |
| 2005-05-13 | $23.22 | $27.93 | 29,800 | — | — |
| 2005-05-12 | $22.08 | $26.57 | 200 | — | — |
| 2005-05-11 | $22.09 | $26.57 | 0 | — | — |
| 2005-05-10 | $22.09 | $26.57 | 200 | — | — |
| 2005-05-09 | $22.25 | $26.76 | 15,200 | — | — |
| 2005-05-06 | $22.42 | $26.96 | 3,600 | — | — |
| 2005-05-05 | $22.21 | $26.72 | 26,000 | — | — |
| 2005-05-04 | $22.38 | $26.91 | 1,800 | — | — |
| 2005-05-03 | $22.38 | $26.92 | 200 | — | — |
| 2005-05-02 | $22.38 | $26.92 | 800 | — | — |
| 2005-04-29 | $22.50 | $27.06 | 4,400 | — | — |
| 2005-04-28 | $22.31 | $26.83 | 2,400 | — | — |
| 2005-04-27 | $22.75 | $27.36 | 0 | — | — |
| 2005-04-26 | $22.75 | $27.36 | 600 | — | — |
| 2005-04-25 | $22.47 | $27.03 | 9,000 | — | — |
| 2005-04-22 | $22.75 | $27.37 | 2,000 | — | — |
| 2005-04-21 | $22.58 | $27.15 | 3,800 | — | — |
| 2005-04-20 | $22.62 | $27.20 | 2,000 | — | — |
| 2005-04-19 | $22.98 | $27.64 | 2,800 | — | — |
| 2005-04-18 | $22.88 | $27.52 | 3,600 | — | — |
| 2005-04-15 | $22.88 | $27.52 | 1,000 | — | — |
| 2005-04-14 | $23.13 | $27.82 | 4,200 | — | — |
| 2005-04-13 | $23.01 | $27.68 | 1,200 | — | — |
| 2005-04-12 | $23.50 | $28.27 | 0 | — | — |
| 2005-04-11 | $23.50 | $28.27 | 1,800 | — | — |
| 2005-04-08 | $23.50 | $28.27 | 1,000 | — | — |
| 2005-04-07 | $23.50 | $28.27 | 2,000 | — | — |
| 2005-04-06 | $23.45 | $28.21 | 4,000 | — | — |
| 2005-04-05 | $23.40 | $28.14 | 2,200 | — | — |
| 2005-04-04 | $23.50 | $28.27 | 7,800 | — | — |
| 2005-04-01 | $22.90 | $27.55 | 5,000 | — | — |
| 2005-03-31 | $22.58 | $27.15 | 2,600 | — | — |
| 2005-03-30 | $22.95 | $27.61 | 1,800 | — | — |
| 2005-03-29 | $23.25 | $27.97 | 4,000 | — | — |
| 2005-03-28 | $23.68 | $28.48 | 3,200 | — | — |
| 2005-03-24 | $24.39 | $29.34 | 0 | — | — |
| 2005-03-23 | $24.39 | $29.34 | 0 | — | — |
| 2005-03-22 | $24.39 | $29.34 | 6,600 | — | — |
| 2005-03-21 | $23.80 | $28.63 | 3,800 | — | — |
| 2005-03-18 | $24.67 | $29.68 | 3,000 | — | — |
| 2005-03-17 | $24.50 | $29.46 | 1,800 | — | — |
| 2005-03-16 | $24.50 | $29.47 | 4,800 | — | — |
| 2005-03-15 | $24.86 | $29.90 | 400 | — | — |
| 2005-03-14 | $24.86 | $29.90 | 3,800 | — | — |
| 2005-03-11 | $24.89 | $29.93 | 1,400 | — | — |
| 2005-03-10 | $24.75 | $29.77 | 1,200 | — | — |
| 2005-03-09 | $24.75 | $29.78 | 400 | — | — |
| 2005-03-08 | $25.03 | $30.10 | 0 | — | — |
| 2005-03-07 | $25.03 | $30.10 | 5,200 | — | — |
| 2005-03-04 | $25.00 | $30.08 | 0 | — | — |
| 2005-03-03 | $25.00 | $30.08 | 0 | — | — |
| 2005-03-02 | $25.00 | $30.08 | 0 | — | — |
| 2005-03-01 | $25.00 | $30.08 | 200 | — | — |
| 2005-02-28 | $24.97 | $30.04 | 4,800 | — | — |
| 2005-02-25 | $24.97 | $30.03 | 8,600 | — | — |
| 2005-02-24 | $24.79 | $29.82 | 1,400 | — | — |
| 2005-02-23 | $24.76 | $29.79 | 3,200 | — | — |
| 2005-02-22 | $24.50 | $29.48 | 2,600 | — | — |
| 2005-02-18 | $24.71 | $29.72 | 3,800 | — | — |
| 2005-02-17 | $24.95 | $30.01 | 0 | — | — |
| 2005-02-16 | $24.95 | $30.01 | 1,800 | — | — |
| 2005-02-15 | $24.94 | $30.00 | 3,000 | — | — |
| 2005-02-14 | $24.70 | $29.71 | 5,000 | — | — |
| 2005-02-11 | $24.45 | $29.41 | 1,000 | — | — |
| 2005-02-10 | $24.45 | $29.41 | 15,400 | — | — |
| 2005-02-09 | $25.07 | $30.16 | 1,400 | — | — |
| 2005-02-08 | $25.00 | $30.07 | 4,800 | — | — |
| 2005-02-07 | $25.00 | $30.07 | 10,600 | — | — |
| 2005-02-04 | $24.80 | $29.83 | 21,600 | — | — |
| 2005-02-03 | $25.09 | $30.19 | 6,200 | — | — |
| 2005-02-02 | $25.49 | $30.66 | 2,000 | — | — |
| 2005-02-01 | $25.50 | $30.67 | 8,800 | — | — |
| 2005-01-31 | $25.75 | $30.97 | 3,400 | — | — |
| 2005-01-28 | $25.75 | $30.97 | 400 | — | — |
| 2005-01-27 | $25.75 | $30.97 | 0 | — | — |
| 2005-01-26 | $25.75 | $30.97 | 400 | — | — |
| 2005-01-25 | $25.75 | $30.97 | 200 | — | — |
| 2005-01-24 | $25.74 | $30.96 | 4,400 | — | — |
| 2005-01-21 | $26.13 | $31.42 | 2,400 | — | — |
| 2005-01-20 | $25.72 | $30.93 | 1,200 | — | — |
| 2005-01-19 | $26.11 | $31.40 | 800 | — | — |
| 2005-01-18 | $26.50 | $31.88 | 0 | — | — |
| 2005-01-14 | $26.50 | $31.88 | 0 | — | — |
| 2005-01-13 | $26.50 | $31.88 | 7,800 | — | — |
| 2005-01-12 | $26.18 | $31.49 | 3,800 | — | — |
| 2005-01-11 | $26.53 | $31.91 | 0 | — | — |
| 2005-01-10 | $26.53 | $31.91 | 600 | — | — |
| 2005-01-07 | $26.40 | $31.76 | 7,000 | — | — |
| 2005-01-06 | $26.26 | $31.59 | 6,000 | — | — |
| 2005-01-05 | $26.46 | $31.82 | 8,200 | — | — |
| 2005-01-04 | $26.51 | $31.89 | 0 | — | — |
| 2005-01-03 | $26.51 | $31.89 | 26,000 | — | — |