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
- 1993-10-06 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 | $19.70 | $21.24 | 0 | — | — |
| 2005-12-29 | $19.70 | $21.24 | 300 | — | — |
| 2005-12-28 | $19.70 | $21.24 | 0 | — | — |
| 2005-12-27 | $19.70 | $21.24 | 1,000 | — | — |
| 2005-12-23 | $19.56 | $21.09 | 300 | — | — |
| 2005-12-22 | $19.46 | $20.98 | 1,300 | — | — |
| 2005-12-21 | $19.46 | $20.98 | 800 | — | — |
| 2005-12-20 | $19.56 | $21.05 | 0 | — | — |
| 2005-12-19 | $19.56 | $21.05 | 400 | — | — |
| 2005-12-16 | $19.72 | $21.22 | 3,300 | — | — |
| 2005-12-15 | $20.25 | $21.79 | 9,800 | — | — |
| 2005-12-14 | $18.53 | $19.94 | 1,000 | — | — |
| 2005-12-13 | $18.85 | $20.28 | 2,400 | — | — |
| 2005-12-12 | $18.94 | $20.38 | 1,900 | — | — |
| 2005-12-09 | $19.01 | $20.46 | 0 | — | — |
| 2005-12-08 | $19.01 | $20.46 | 3,900 | — | — |
| 2005-12-07 | $19.43 | $20.91 | 500 | — | — |
| 2005-12-06 | $19.08 | $20.53 | 0 | — | — |
| 2005-12-05 | $19.08 | $20.53 | 1,400 | — | — |
| 2005-12-02 | $19.00 | $20.45 | 700 | — | — |
| 2005-12-01 | $19.29 | $20.76 | 300 | — | — |
| 2005-11-30 | $19.75 | $21.25 | 100 | — | — |
| 2005-11-29 | $19.75 | $21.25 | 1,000 | — | — |
| 2005-11-28 | $19.90 | $21.41 | 3,300 | — | — |
| 2005-11-25 | $19.56 | $21.05 | 1,100 | — | — |
| 2005-11-23 | $19.55 | $21.04 | 3,200 | — | — |
| 2005-11-22 | $18.10 | $19.48 | 800 | — | — |
| 2005-11-21 | $18.80 | $20.23 | 800 | — | — |
| 2005-11-18 | $18.80 | $20.23 | 4,200 | — | — |
| 2005-11-17 | $18.71 | $20.13 | 200 | — | — |
| 2005-11-16 | $19.30 | $20.77 | 2,400 | — | — |
| 2005-11-15 | $18.92 | $20.36 | 200 | — | — |
| 2005-11-14 | $19.00 | $20.45 | 300 | — | — |
| 2005-11-11 | $19.25 | $20.72 | 0 | — | — |
| 2005-11-10 | $19.25 | $20.72 | 0 | — | — |
| 2005-11-09 | $19.25 | $20.72 | 1,100 | — | — |
| 2005-11-08 | $19.85 | $21.36 | 10,400 | — | — |
| 2005-11-07 | $20.00 | $21.52 | 300 | — | — |
| 2005-11-04 | $19.70 | $21.20 | 700 | — | — |
| 2005-11-03 | $19.70 | $21.20 | 900 | — | — |
| 2005-11-02 | $19.70 | $21.20 | 1,900 | — | — |
| 2005-11-01 | $19.70 | $21.20 | 200 | — | — |
| 2005-10-31 | $19.70 | $21.20 | 0 | — | — |
| 2005-10-28 | $19.70 | $21.20 | 0 | — | — |
| 2005-10-27 | $19.70 | $21.20 | 100 | — | — |
| 2005-10-26 | $19.70 | $21.20 | 1,400 | — | — |
| 2005-10-25 | $19.70 | $21.20 | 600 | — | — |
| 2005-10-24 | $19.70 | $21.20 | 900 | — | — |
| 2005-10-21 | $19.70 | $21.20 | 0 | — | — |
| 2005-10-20 | $19.70 | $21.20 | 1,600 | — | — |
| 2005-10-19 | $19.70 | $21.20 | 400 | — | — |
| 2005-10-18 | $20.48 | $22.04 | 0 | — | — |
| 2005-10-17 | $20.48 | $22.04 | 200 | — | — |
| 2005-10-14 | $20.25 | $21.79 | 0 | — | — |
| 2005-10-13 | $20.25 | $21.79 | 2,000 | — | — |
| 2005-10-12 | $20.46 | $22.02 | 0 | — | — |
| 2005-10-11 | $20.46 | $22.02 | 1,500 | — | — |
| 2005-10-10 | $19.70 | $21.20 | 0 | — | — |
| 2005-10-07 | $19.70 | $21.20 | 100 | — | — |
| 2005-10-06 | $19.90 | $21.41 | 1,800 | — | — |
| 2005-10-05 | $20.30 | $21.84 | 0 | — | — |
| 2005-10-04 | $20.30 | $21.84 | 0 | — | — |
| 2005-10-03 | $20.30 | $21.84 | 800 | — | — |
| 2005-09-30 | $20.51 | $22.07 | 100 | — | — |
| 2005-09-29 | $20.50 | $22.06 | 0 | — | — |
| 2005-09-28 | $20.50 | $22.06 | 0 | — | — |
| 2005-09-27 | $20.50 | $22.06 | 600 | — | — |
| 2005-09-26 | $21.00 | $22.60 | 3,100 | — | — |
| 2005-09-23 | $21.10 | $22.71 | 0 | — | — |
| 2005-09-22 | $21.10 | $22.71 | 200 | — | — |
| 2005-09-21 | $21.10 | $22.71 | 3,300 | — | — |
| 2005-09-20 | $21.11 | $22.72 | 7,600 | — | — |
| 2005-09-19 | $21.67 | $23.32 | 1,100 | — | — |
| 2005-09-16 | $21.25 | $22.87 | 900 | — | — |
| 2005-09-15 | $21.30 | $22.92 | 2,200 | — | — |
| 2005-09-14 | $21.74 | $23.39 | 7,600 | — | — |
| 2005-09-13 | $21.25 | $22.87 | 200 | — | — |
| 2005-09-12 | $21.25 | $22.87 | 1,600 | — | — |
| 2005-09-09 | $21.25 | $22.87 | 800 | — | — |
| 2005-09-08 | $21.25 | $22.87 | 0 | — | — |
| 2005-09-07 | $21.25 | $22.87 | 1,400 | — | — |
| 2005-09-06 | $21.58 | $23.22 | 1,500 | — | — |
| 2005-09-02 | $21.40 | $23.03 | 300 | — | — |
| 2005-09-01 | $22.00 | $23.67 | 300 | — | — |
| 2005-08-31 | $21.50 | $23.14 | 6,700 | — | — |
| 2005-08-30 | $21.66 | $23.31 | 19,900 | — | — |
| 2005-08-29 | $21.90 | $23.57 | 2,100 | — | — |
| 2005-08-26 | $21.90 | $23.57 | 700 | — | — |
| 2005-08-25 | $22.50 | $24.21 | 200 | — | — |
| 2005-08-24 | $22.25 | $23.94 | 900 | — | — |
| 2005-08-23 | $21.95 | $23.62 | 1,600 | — | — |
| 2005-08-22 | $22.00 | $23.67 | 2,200 | — | — |
| 2005-08-19 | $22.02 | $23.70 | 0 | — | — |
| 2005-08-18 | $22.02 | $23.70 | 300 | — | — |
| 2005-08-17 | $22.00 | $23.67 | 1,000 | — | — |
| 2005-08-16 | $22.25 | $23.94 | 500 | — | — |
| 2005-08-15 | $22.50 | $24.21 | 900 | — | — |
| 2005-08-12 | $22.40 | $24.10 | 100 | — | — |
| 2005-08-11 | $22.00 | $23.67 | 100 | — | — |
| 2005-08-10 | $22.00 | $23.67 | 200 | — | — |
| 2005-08-09 | $22.00 | $23.67 | 400 | — | — |
| 2005-08-08 | $22.25 | $23.94 | 0 | — | — |
| 2005-08-05 | $22.25 | $23.94 | 2,200 | — | — |
| 2005-08-04 | $22.10 | $23.78 | 1,100 | — | — |
| 2005-08-03 | $22.19 | $23.88 | 800 | — | — |
| 2005-08-02 | $22.10 | $23.78 | 0 | — | — |
| 2005-08-01 | $22.10 | $23.78 | 300 | — | — |
| 2005-07-29 | $22.11 | $23.79 | 400 | — | — |
| 2005-07-28 | $22.37 | $24.07 | 700 | — | — |
| 2005-07-27 | $22.70 | $24.43 | 0 | — | — |
| 2005-07-26 | $22.70 | $24.43 | 500 | — | — |
| 2005-07-25 | $21.90 | $23.57 | 200 | — | — |
| 2005-07-22 | $22.40 | $24.10 | 700 | — | — |
| 2005-07-21 | $22.30 | $24.00 | 500 | — | — |
| 2005-07-20 | $22.50 | $24.21 | 100 | — | — |
| 2005-07-19 | $22.00 | $23.67 | 2,600 | — | — |
| 2005-07-18 | $21.87 | $23.53 | 200 | — | — |
| 2005-07-15 | $21.50 | $23.14 | 0 | — | — |
| 2005-07-14 | $21.50 | $23.14 | 1,000 | — | — |
| 2005-07-13 | $21.75 | $23.41 | 1,400 | — | — |
| 2005-07-12 | $21.46 | $23.09 | 2,700 | — | — |
| 2005-07-11 | $21.71 | $23.36 | 300 | — | — |
| 2005-07-08 | $21.00 | $22.60 | 600 | — | — |
| 2005-07-07 | $21.51 | $23.15 | 2,400 | — | — |
| 2005-07-06 | $21.35 | $22.97 | 0 | — | — |
| 2005-07-05 | $21.35 | $22.97 | 500 | — | — |
| 2005-07-01 | $21.00 | $22.60 | 1,400 | — | — |
| 2005-06-30 | $21.00 | $22.60 | 400 | — | — |
| 2005-06-29 | $21.00 | $22.60 | 2,000 | — | — |
| 2005-06-28 | $21.15 | $22.76 | 3,000 | — | — |
| 2005-06-27 | $21.00 | $22.60 | 3,100 | — | — |
| 2005-06-24 | $21.05 | $22.65 | 300 | — | — |
| 2005-06-23 | $21.05 | $22.65 | 4,600 | — | — |
| 2005-06-22 | $21.00 | $22.60 | 700 | — | — |
| 2005-06-21 | $21.00 | $22.60 | 2,900 | — | — |
| 2005-06-20 | $20.27 | $21.81 | 300 | — | — |
| 2005-06-17 | $21.00 | $22.60 | 200 | — | — |
| 2005-06-16 | $20.99 | $22.59 | 500 | — | — |
| 2005-06-15 | $20.50 | $22.06 | 1,600 | — | — |
| 2005-06-14 | $21.00 | $22.60 | 400 | — | — |
| 2005-06-13 | $20.85 | $22.44 | 0 | — | — |
| 2005-06-10 | $20.85 | $22.39 | 300 | — | — |
| 2005-06-09 | $20.25 | $21.75 | 1,000 | — | — |
| 2005-06-08 | $20.75 | $22.29 | 0 | — | — |
| 2005-06-07 | $20.75 | $22.29 | 3,100 | — | — |
| 2005-06-06 | $20.25 | $21.75 | 200 | — | — |
| 2005-06-03 | $20.29 | $21.79 | 500 | — | — |
| 2005-06-02 | $20.50 | $22.02 | 500 | — | — |
| 2005-06-01 | $20.55 | $22.07 | 0 | — | — |
| 2005-05-31 | $20.55 | $22.07 | 0 | — | — |
| 2005-05-27 | $20.55 | $22.07 | 7,900 | — | — |
| 2005-05-26 | $20.15 | $21.64 | 4,500 | — | — |
| 2005-05-25 | $20.99 | $22.54 | 200 | — | — |
| 2005-05-24 | $20.74 | $22.28 | 300 | — | — |
| 2005-05-23 | $20.95 | $22.50 | 400 | — | — |
| 2005-05-20 | $20.30 | $21.80 | 4,100 | — | — |
| 2005-05-19 | $20.63 | $22.16 | 0 | — | — |
| 2005-05-18 | $20.63 | $22.16 | 100 | — | — |
| 2005-05-17 | $20.57 | $22.09 | 300 | — | — |
| 2005-05-16 | $20.68 | $22.21 | 1,100 | — | — |
| 2005-05-13 | $20.70 | $22.23 | 12,700 | — | — |
| 2005-05-12 | $20.15 | $21.64 | 600 | — | — |
| 2005-05-11 | $20.14 | $21.63 | 0 | — | — |
| 2005-05-10 | $20.14 | $21.63 | 0 | — | — |
| 2005-05-09 | $20.14 | $21.63 | 2,600 | — | — |
| 2005-05-06 | $21.00 | $22.55 | 500 | — | — |
| 2005-05-05 | $20.52 | $22.04 | 1,200 | — | — |
| 2005-05-04 | $20.10 | $21.59 | 300 | — | — |
| 2005-05-03 | $20.50 | $22.02 | 300 | — | — |
| 2005-05-02 | $20.26 | $21.76 | 2,800 | — | — |
| 2005-04-29 | $20.50 | $22.02 | 0 | — | — |
| 2005-04-28 | $20.50 | $22.02 | 1,100 | — | — |
| 2005-04-27 | $20.30 | $21.80 | 400 | — | — |
| 2005-04-26 | $20.50 | $22.02 | 3,900 | — | — |
| 2005-04-25 | $20.10 | $21.59 | 300 | — | — |
| 2005-04-22 | $20.50 | $22.02 | 700 | — | — |
| 2005-04-21 | $20.50 | $22.02 | 400 | — | — |
| 2005-04-20 | $20.50 | $22.02 | 100 | — | — |
| 2005-04-19 | $20.05 | $21.53 | 200 | — | — |
| 2005-04-18 | $20.50 | $22.02 | 2,600 | — | — |
| 2005-04-15 | $20.90 | $22.45 | 9,800 | — | — |
| 2005-04-14 | $20.46 | $21.97 | 2,100 | — | — |
| 2005-04-13 | $20.75 | $22.29 | 6,400 | — | — |
| 2005-04-12 | $20.89 | $22.44 | 2,300 | — | — |
| 2005-04-11 | $20.75 | $22.29 | 200 | — | — |
| 2005-04-08 | $20.75 | $22.29 | 0 | — | — |
| 2005-04-07 | $20.75 | $22.29 | 600 | — | — |
| 2005-04-06 | $20.75 | $22.29 | 1,000 | — | — |
| 2005-04-05 | $21.10 | $22.66 | 5,300 | — | — |
| 2005-04-04 | $20.95 | $22.50 | 800 | — | — |
| 2005-04-01 | $21.20 | $22.77 | 0 | — | — |
| 2005-03-31 | $21.20 | $22.77 | 100 | — | — |
| 2005-03-30 | $20.68 | $22.21 | 900 | — | — |
| 2005-03-29 | $20.45 | $21.96 | 0 | — | — |
| 2005-03-28 | $20.45 | $21.96 | 300 | — | — |
| 2005-03-24 | $20.50 | $22.02 | 1,400 | — | — |
| 2005-03-23 | $20.54 | $22.06 | 1,300 | — | — |
| 2005-03-22 | $20.54 | $22.06 | 2,500 | — | — |
| 2005-03-21 | $21.20 | $22.77 | 800 | — | — |
| 2005-03-18 | $21.20 | $22.77 | 0 | — | — |
| 2005-03-17 | $21.20 | $22.77 | 0 | — | — |
| 2005-03-16 | $21.20 | $22.77 | 1,000 | — | — |
| 2005-03-15 | $20.83 | $22.37 | 200 | — | — |
| 2005-03-14 | $20.47 | $21.99 | 1,200 | — | — |
| 2005-03-11 | $21.05 | $22.61 | 9,200 | — | — |
| 2005-03-10 | $20.35 | $21.86 | 0 | — | — |
| 2005-03-09 | $20.35 | $21.86 | 13,900 | — | — |
| 2005-03-08 | $20.35 | $21.86 | 4,500 | — | — |
| 2005-03-07 | $20.40 | $21.91 | 1,200 | — | — |
| 2005-03-04 | $20.45 | $21.96 | 0 | — | — |
| 2005-03-03 | $20.45 | $21.96 | 100 | — | — |
| 2005-03-02 | $20.40 | $21.91 | 2,400 | — | — |
| 2005-03-01 | $20.88 | $22.43 | 400 | — | — |
| 2005-02-28 | $20.63 | $22.16 | 1,000 | — | — |
| 2005-02-25 | $20.85 | $22.39 | 5,000 | — | — |
| 2005-02-24 | $20.65 | $22.18 | 0 | — | — |
| 2005-02-23 | $20.65 | $22.18 | 800 | — | — |
| 2005-02-22 | $20.89 | $22.44 | 100 | — | — |
| 2005-02-18 | $20.75 | $22.29 | 100 | — | — |
| 2005-02-17 | $20.71 | $22.24 | 0 | — | — |
| 2005-02-16 | $20.71 | $22.24 | 0 | — | — |
| 2005-02-15 | $20.71 | $22.24 | 800 | — | — |
| 2005-02-14 | $20.85 | $22.39 | 0 | — | — |
| 2005-02-11 | $20.85 | $22.39 | 0 | — | — |
| 2005-02-10 | $20.85 | $22.39 | 1,000 | — | — |
| 2005-02-09 | $21.00 | $22.55 | 500 | — | — |
| 2005-02-08 | $21.19 | $22.76 | 300 | — | — |
| 2005-02-07 | $20.56 | $22.08 | 0 | — | — |
| 2005-02-04 | $20.56 | $22.08 | 600 | — | — |
| 2005-02-03 | $21.10 | $22.66 | 5,000 | — | — |
| 2005-02-02 | $21.25 | $22.82 | 0 | — | — |
| 2005-02-01 | $21.25 | $22.82 | 0 | — | — |
| 2005-01-31 | $21.25 | $22.82 | 900 | — | — |
| 2005-01-28 | $21.00 | $22.55 | 1,800 | — | — |
| 2005-01-27 | $21.50 | $23.09 | 0 | — | — |
| 2005-01-26 | $21.50 | $23.09 | 1,400 | — | — |
| 2005-01-25 | $21.00 | $22.55 | 300 | — | — |
| 2005-01-24 | $21.00 | $22.55 | 400 | — | — |
| 2005-01-21 | $21.00 | $22.55 | 1,700 | — | — |
| 2005-01-20 | $21.10 | $22.66 | 2,300 | — | — |
| 2005-01-19 | $21.73 | $23.34 | 1,500 | — | — |
| 2005-01-18 | $21.95 | $23.58 | 1,400 | — | — |
| 2005-01-14 | $21.69 | $23.30 | 0 | — | — |
| 2005-01-13 | $21.69 | $23.30 | 900 | — | — |
| 2005-01-12 | $21.30 | $22.88 | 1,900 | — | — |
| 2005-01-11 | $21.57 | $23.17 | 300 | — | — |
| 2005-01-10 | $21.01 | $22.57 | 400 | — | — |
| 2005-01-07 | $21.30 | $22.88 | 2,300 | — | — |
| 2005-01-06 | $21.91 | $23.53 | 1,400 | — | — |
| 2005-01-05 | $22.00 | $23.63 | 800 | — | — |
| 2005-01-04 | $21.43 | $23.02 | 2,500 | — | — |
| 2005-01-03 | $21.50 | $23.09 | 2,400 | — | — |