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
- 1982-10-06 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 | $19.99 | $23.49 | 2,900 | — | — |
| 2005-12-29 | $19.93 | $23.42 | 4,800 | — | — |
| 2005-12-28 | $19.96 | $23.46 | 10,300 | — | — |
| 2005-12-27 | $19.99 | $23.49 | 10,800 | — | — |
| 2005-12-23 | $20.10 | $23.62 | 6,200 | — | — |
| 2005-12-22 | $20.00 | $23.50 | 16,600 | — | — |
| 2005-12-21 | $20.02 | $23.53 | 10,400 | — | — |
| 2005-12-20 | $19.90 | $23.39 | 15,500 | — | — |
| 2005-12-19 | $19.69 | $23.14 | 3,600 | — | — |
| 2005-12-16 | $19.71 | $23.16 | 6,300 | — | — |
| 2005-12-15 | $19.53 | $22.95 | 23,900 | — | — |
| 2005-12-14 | $19.84 | $23.32 | 12,800 | — | — |
| 2005-12-13 | $19.80 | $23.27 | 13,000 | — | — |
| 2005-12-12 | $19.87 | $23.35 | 5,600 | — | — |
| 2005-12-09 | $19.91 | $23.40 | 2,500 | — | — |
| 2005-12-08 | $19.91 | $23.40 | 12,500 | — | — |
| 2005-12-07 | $20.10 | $23.62 | 9,200 | — | — |
| 2005-12-06 | $20.11 | $23.63 | 7,400 | — | — |
| 2005-12-05 | $20.00 | $23.50 | 16,000 | — | — |
| 2005-12-02 | $19.44 | $22.85 | 2,000 | — | — |
| 2005-12-01 | $19.32 | $22.70 | 14,600 | — | — |
| 2005-11-30 | $19.55 | $22.97 | 8,200 | — | — |
| 2005-11-29 | $19.49 | $22.90 | 22,800 | — | — |
| 2005-11-28 | $19.64 | $23.08 | 13,300 | — | — |
| 2005-11-25 | $19.70 | $23.15 | 5,400 | — | — |
| 2005-11-23 | $19.58 | $23.01 | 45,900 | — | — |
| 2005-11-22 | $19.46 | $22.87 | 8,700 | — | — |
| 2005-11-21 | $19.63 | $23.07 | 5,900 | — | — |
| 2005-11-18 | $19.49 | $22.90 | 6,600 | — | — |
| 2005-11-17 | $19.49 | $22.90 | 45,500 | — | — |
| 2005-11-16 | $19.36 | $22.75 | 51,400 | — | — |
| 2005-11-15 | $19.37 | $22.76 | 59,600 | — | — |
| 2005-11-14 | $19.42 | $22.82 | 25,000 | — | — |
| 2005-11-11 | $19.70 | $23.15 | 6,700 | — | — |
| 2005-11-10 | $19.46 | $22.87 | 6,800 | — | — |
| 2005-11-09 | $19.31 | $22.69 | 9,100 | — | — |
| 2005-11-08 | $19.27 | $22.65 | 12,400 | — | — |
| 2005-11-07 | $19.15 | $22.40 | 8,600 | — | — |
| 2005-11-04 | $19.23 | $22.49 | 21,300 | — | — |
| 2005-11-03 | $19.32 | $22.60 | 9,000 | — | — |
| 2005-11-02 | $19.45 | $22.75 | 24,100 | — | — |
| 2005-11-01 | $19.13 | $22.38 | 4,400 | — | — |
| 2005-10-31 | $19.00 | $22.22 | 10,000 | — | — |
| 2005-10-28 | $18.60 | $21.76 | 24,400 | — | — |
| 2005-10-27 | $18.61 | $21.77 | 2,500 | — | — |
| 2005-10-26 | $18.60 | $21.76 | 12,900 | — | — |
| 2005-10-25 | $19.33 | $22.61 | 1,100 | — | — |
| 2005-10-24 | $19.36 | $22.64 | 2,600 | — | — |
| 2005-10-21 | $19.35 | $22.63 | 2,100 | — | — |
| 2005-10-20 | $19.73 | $23.08 | 200 | — | — |
| 2005-10-19 | $19.78 | $23.14 | 12,600 | — | — |
| 2005-10-18 | $19.60 | $22.92 | 5,000 | — | — |
| 2005-10-17 | $19.58 | $22.90 | 2,500 | — | — |
| 2005-10-14 | $19.56 | $22.88 | 5,200 | — | — |
| 2005-10-13 | $19.64 | $22.97 | 1,800 | — | — |
| 2005-10-12 | $19.79 | $23.15 | 7,900 | — | — |
| 2005-10-11 | $19.66 | $23.00 | 6,900 | — | — |
| 2005-10-10 | $19.45 | $22.75 | 2,300 | — | — |
| 2005-10-07 | $19.60 | $22.92 | 4,700 | — | — |
| 2005-10-06 | $19.60 | $22.92 | 500 | — | — |
| 2005-10-05 | $19.59 | $22.91 | 800 | — | — |
| 2005-10-04 | $19.70 | $23.04 | 6,500 | — | — |
| 2005-10-03 | $19.95 | $23.33 | 4,700 | — | — |
| 2005-09-30 | $19.90 | $23.28 | 9,400 | — | — |
| 2005-09-29 | $19.90 | $23.28 | 11,700 | — | — |
| 2005-09-28 | $19.83 | $23.19 | 1,400 | — | — |
| 2005-09-27 | $19.74 | $23.09 | 7,000 | — | — |
| 2005-09-26 | $19.80 | $23.16 | 23,000 | — | — |
| 2005-09-23 | $20.00 | $23.39 | 3,000 | — | — |
| 2005-09-22 | $19.90 | $23.28 | 6,800 | — | — |
| 2005-09-21 | $19.96 | $23.35 | 5,700 | — | — |
| 2005-09-20 | $20.00 | $23.39 | 3,200 | — | — |
| 2005-09-19 | $20.09 | $23.50 | 3,800 | — | — |
| 2005-09-16 | $20.15 | $23.57 | 2,500 | — | — |
| 2005-09-15 | $20.06 | $23.46 | 5,500 | — | — |
| 2005-09-14 | $20.64 | $24.14 | 2,500 | — | — |
| 2005-09-13 | $20.93 | $24.48 | 0 | — | — |
| 2005-09-12 | $20.93 | $24.48 | 3,900 | — | — |
| 2005-09-09 | $21.08 | $24.66 | 2,400 | — | — |
| 2005-09-08 | $21.03 | $24.60 | 14,300 | — | — |
| 2005-09-07 | $21.00 | $24.56 | 7,000 | — | — |
| 2005-09-06 | $21.14 | $24.73 | 9,600 | — | — |
| 2005-09-02 | $21.03 | $24.60 | 38,600 | — | — |
| 2005-09-01 | $21.18 | $24.77 | 22,000 | — | — |
| 2005-08-31 | $21.04 | $24.61 | 7,800 | — | — |
| 2005-08-30 | $21.00 | $24.56 | 13,000 | — | — |
| 2005-08-29 | $20.84 | $24.38 | 26,400 | — | — |
| 2005-08-26 | $20.26 | $23.70 | 600 | — | — |
| 2005-08-25 | $20.50 | $23.98 | 4,500 | — | — |
| 2005-08-24 | $20.99 | $24.55 | 6,400 | — | — |
| 2005-08-23 | $20.99 | $24.55 | 6,800 | — | — |
| 2005-08-22 | $20.78 | $24.31 | 4,000 | — | — |
| 2005-08-19 | $20.61 | $24.11 | 3,300 | — | — |
| 2005-08-18 | $20.50 | $23.98 | 3,500 | — | — |
| 2005-08-17 | $20.60 | $24.09 | 17,300 | — | — |
| 2005-08-16 | $20.96 | $24.52 | 5,000 | — | — |
| 2005-08-15 | $20.91 | $24.46 | 0 | — | — |
| 2005-08-12 | $20.91 | $24.46 | 8,500 | — | — |
| 2005-08-11 | $20.96 | $24.52 | 3,500 | — | — |
| 2005-08-10 | $20.75 | $24.27 | 4,100 | — | — |
| 2005-08-09 | $20.58 | $24.07 | 12,100 | — | — |
| 2005-08-08 | $20.57 | $24.06 | 4,300 | — | — |
| 2005-08-05 | $21.05 | $24.62 | 3,000 | — | — |
| 2005-08-04 | $21.21 | $24.81 | 4,200 | — | — |
| 2005-08-03 | $21.16 | $24.75 | 4,900 | — | — |
| 2005-08-02 | $21.13 | $24.61 | 3,400 | — | — |
| 2005-08-01 | $21.15 | $24.63 | 6,300 | — | — |
| 2005-07-29 | $21.18 | $24.67 | 8,300 | — | — |
| 2005-07-28 | $21.09 | $24.56 | 17,700 | — | — |
| 2005-07-27 | $21.15 | $24.63 | 9,300 | — | — |
| 2005-07-26 | $20.45 | $23.82 | 1,900 | — | — |
| 2005-07-25 | $20.52 | $23.90 | 1,200 | — | — |
| 2005-07-22 | $20.50 | $23.88 | 1,600 | — | — |
| 2005-07-21 | $20.50 | $23.88 | 1,100 | — | — |
| 2005-07-20 | $20.62 | $24.02 | 4,300 | — | — |
| 2005-07-19 | $20.77 | $24.19 | 6,900 | — | — |
| 2005-07-18 | $19.61 | $22.84 | 22,000 | — | — |
| 2005-07-15 | $20.00 | $23.29 | 14,000 | — | — |
| 2005-07-14 | $20.23 | $23.56 | 3,200 | — | — |
| 2005-07-13 | $20.60 | $23.99 | 7,800 | — | — |
| 2005-07-12 | $20.74 | $24.16 | 3,900 | — | — |
| 2005-07-11 | $20.64 | $24.04 | 6,700 | — | — |
| 2005-07-08 | $21.00 | $24.46 | 1,000 | — | — |
| 2005-07-07 | $21.10 | $24.57 | 3,100 | — | — |
| 2005-07-06 | $21.27 | $24.77 | 2,800 | — | — |
| 2005-07-05 | $21.35 | $24.87 | 5,300 | — | — |
| 2005-07-01 | $21.58 | $25.13 | 2,000 | — | — |
| 2005-06-30 | $21.62 | $25.18 | 600 | — | — |
| 2005-06-29 | $21.58 | $25.13 | 2,000 | — | — |
| 2005-06-28 | $21.64 | $25.20 | 1,500 | — | — |
| 2005-06-27 | $21.54 | $25.09 | 1,100 | — | — |
| 2005-06-24 | $21.56 | $25.11 | 8,500 | — | — |
| 2005-06-23 | $21.51 | $25.05 | 2,900 | — | — |
| 2005-06-22 | $21.52 | $25.06 | 23,200 | — | — |
| 2005-06-21 | $22.03 | $25.66 | 800 | — | — |
| 2005-06-20 | $21.99 | $25.61 | 4,300 | — | — |
| 2005-06-17 | $22.42 | $26.11 | 200 | — | — |
| 2005-06-16 | $22.35 | $26.03 | 1,100 | — | — |
| 2005-06-15 | $22.30 | $25.97 | 12,000 | — | — |
| 2005-06-14 | $21.45 | $24.98 | 1,200 | — | — |
| 2005-06-13 | $21.45 | $24.98 | 100 | — | — |
| 2005-06-10 | $21.54 | $25.09 | 2,800 | — | — |
| 2005-06-09 | $21.20 | $24.69 | 3,600 | — | — |
| 2005-06-08 | $20.97 | $24.42 | 300 | — | — |
| 2005-06-07 | $20.97 | $24.42 | 500 | — | — |
| 2005-06-06 | $20.99 | $24.45 | 1,900 | — | — |
| 2005-06-03 | $21.05 | $24.52 | 1,600 | — | — |
| 2005-06-02 | $20.43 | $23.79 | 4,100 | — | — |
| 2005-06-01 | $20.42 | $23.78 | 10,700 | — | — |
| 2005-05-31 | $20.38 | $23.74 | 6,100 | — | — |
| 2005-05-27 | $20.15 | $23.47 | 6,700 | — | — |
| 2005-05-26 | $19.96 | $23.25 | 2,500 | — | — |
| 2005-05-25 | $20.06 | $23.36 | 1,600 | — | — |
| 2005-05-24 | $20.10 | $23.41 | 4,200 | — | — |
| 2005-05-23 | $20.00 | $23.29 | 100 | — | — |
| 2005-05-20 | $20.10 | $23.41 | 300 | — | — |
| 2005-05-19 | $19.96 | $23.25 | 1,700 | — | — |
| 2005-05-18 | $19.53 | $22.75 | 200 | — | — |
| 2005-05-17 | $19.50 | $22.71 | 13,000 | — | — |
| 2005-05-16 | $19.70 | $22.94 | 7,000 | — | — |
| 2005-05-13 | $19.65 | $22.89 | 3,100 | — | — |
| 2005-05-12 | $19.90 | $23.18 | 1,500 | — | — |
| 2005-05-11 | $19.79 | $23.05 | 2,000 | — | — |
| 2005-05-10 | $19.81 | $23.07 | 1,900 | — | — |
| 2005-05-09 | $20.00 | $23.29 | 15,800 | — | — |
| 2005-05-06 | $20.07 | $23.37 | 3,700 | — | — |
| 2005-05-05 | $19.80 | $23.06 | 4,700 | — | — |
| 2005-05-04 | $20.53 | $23.91 | 7,500 | — | — |
| 2005-05-03 | $20.53 | $23.81 | 9,600 | — | — |
| 2005-05-02 | $20.75 | $24.06 | 5,600 | — | — |
| 2005-04-29 | $20.30 | $23.54 | 17,500 | — | — |
| 2005-04-28 | $20.17 | $23.39 | 16,500 | — | — |
| 2005-04-27 | $20.25 | $23.48 | 13,600 | — | — |
| 2005-04-26 | $20.40 | $23.65 | 6,800 | — | — |
| 2005-04-25 | $20.76 | $24.07 | 8,300 | — | — |
| 2005-04-22 | $21.25 | $24.64 | 9,500 | — | — |
| 2005-04-21 | $21.31 | $24.71 | 9,900 | — | — |
| 2005-04-20 | $21.69 | $25.15 | 5,000 | — | — |
| 2005-04-19 | $22.51 | $26.10 | 700 | — | — |
| 2005-04-18 | $22.59 | $26.19 | 5,100 | — | — |
| 2005-04-15 | $22.43 | $26.01 | 1,600 | — | — |
| 2005-04-14 | $22.51 | $26.10 | 5,300 | — | — |
| 2005-04-13 | $22.99 | $26.66 | 2,600 | — | — |
| 2005-04-12 | $23.21 | $26.91 | 5,900 | — | — |
| 2005-04-11 | $23.19 | $26.89 | 5,400 | — | — |
| 2005-04-08 | $22.82 | $26.46 | 4,000 | — | — |
| 2005-04-07 | $22.90 | $26.55 | 14,500 | — | — |
| 2005-04-06 | $22.44 | $26.02 | 800 | — | — |
| 2005-04-05 | $22.19 | $25.73 | 3,400 | — | — |
| 2005-04-04 | $22.10 | $25.63 | 21,200 | — | — |
| 2005-04-01 | $22.15 | $25.68 | 11,400 | — | — |
| 2005-03-31 | $22.19 | $25.73 | 4,000 | — | — |
| 2005-03-30 | $22.24 | $25.79 | 4,400 | — | — |
| 2005-03-29 | $22.36 | $25.93 | 5,300 | — | — |
| 2005-03-28 | $22.65 | $26.26 | 400 | — | — |
| 2005-03-24 | $22.65 | $26.26 | 11,100 | — | — |
| 2005-03-23 | $22.86 | $26.51 | 1,800 | — | — |
| 2005-03-22 | $23.16 | $26.86 | 2,600 | — | — |
| 2005-03-21 | $23.41 | $27.15 | 0 | — | — |
| 2005-03-18 | $23.41 | $27.15 | 12,500 | — | — |
| 2005-03-17 | $23.31 | $27.03 | 800 | — | — |
| 2005-03-16 | $23.37 | $27.10 | 0 | — | — |
| 2005-03-15 | $23.37 | $27.10 | 3,100 | — | — |
| 2005-03-14 | $23.31 | $27.03 | 2,900 | — | — |
| 2005-03-11 | $23.39 | $27.12 | 600 | — | — |
| 2005-03-10 | $23.49 | $27.24 | 5,000 | — | — |
| 2005-03-09 | $23.45 | $27.19 | 2,100 | — | — |
| 2005-03-08 | $23.35 | $27.08 | 1,700 | — | — |
| 2005-03-07 | $23.17 | $26.87 | 200 | — | — |
| 2005-03-04 | $22.87 | $26.52 | 0 | — | — |
| 2005-03-03 | $22.87 | $26.52 | 5,900 | — | — |
| 2005-03-02 | $22.84 | $26.48 | 12,700 | — | — |
| 2005-03-01 | $23.01 | $26.68 | 4,500 | — | — |
| 2005-02-28 | $23.27 | $26.98 | 11,900 | — | — |
| 2005-02-25 | $23.31 | $27.03 | 7,400 | — | — |
| 2005-02-24 | $23.87 | $27.68 | 5,200 | — | — |
| 2005-02-23 | $23.83 | $27.63 | 5,200 | — | — |
| 2005-02-22 | $23.65 | $27.42 | 1,900 | — | — |
| 2005-02-18 | $23.99 | $27.82 | 4,500 | — | — |
| 2005-02-17 | $23.99 | $27.82 | 3,100 | — | — |
| 2005-02-16 | $24.99 | $28.98 | 3,900 | — | — |
| 2005-02-15 | $25.28 | $29.31 | 1,100 | — | — |
| 2005-02-14 | $25.20 | $29.22 | 800 | — | — |
| 2005-02-11 | $25.05 | $29.05 | 100 | — | — |
| 2005-02-10 | $25.10 | $29.10 | 28,900 | — | — |
| 2005-02-09 | $24.99 | $28.98 | 1,800 | — | — |
| 2005-02-08 | $24.88 | $28.75 | 1,400 | — | — |
| 2005-02-07 | $24.80 | $28.65 | 2,100 | — | — |
| 2005-02-04 | $24.70 | $28.54 | 3,400 | — | — |
| 2005-02-03 | $24.79 | $28.64 | 0 | — | — |
| 2005-02-02 | $24.79 | $28.64 | 2,700 | — | — |
| 2005-02-01 | $24.54 | $28.35 | 4,200 | — | — |
| 2005-01-31 | $24.30 | $28.08 | 1,600 | — | — |
| 2005-01-28 | $24.25 | $28.02 | 13,000 | — | — |
| 2005-01-27 | $23.97 | $27.69 | 1,600 | — | — |
| 2005-01-26 | $24.16 | $27.91 | 28,800 | — | — |
| 2005-01-25 | $24.26 | $28.03 | 3,800 | — | — |
| 2005-01-24 | $24.41 | $28.20 | 5,800 | — | — |
| 2005-01-21 | $24.50 | $28.31 | 2,900 | — | — |
| 2005-01-20 | $24.56 | $28.38 | 4,000 | — | — |
| 2005-01-19 | $24.20 | $27.96 | 4,300 | — | — |
| 2005-01-18 | $24.37 | $28.16 | 500 | — | — |
| 2005-01-14 | $24.52 | $28.33 | 1,800 | — | — |
| 2005-01-13 | $24.53 | $28.34 | 800 | — | — |
| 2005-01-12 | $24.73 | $28.57 | 2,200 | — | — |
| 2005-01-11 | $24.39 | $28.18 | 1,400 | — | — |
| 2005-01-10 | $24.17 | $27.92 | 3,600 | — | — |
| 2005-01-07 | $24.20 | $27.96 | 4,200 | — | — |
| 2005-01-06 | $24.27 | $28.04 | 20,900 | — | — |
| 2005-01-05 | $25.00 | $28.88 | 12,400 | — | — |
| 2005-01-04 | $25.14 | $29.05 | 2,700 | — | — |
| 2005-01-03 | $25.20 | $29.12 | 300 | — | — |