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
- 2001-04-09 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 | $21.15 | $23.85 | 1,650 | — | — |
| 2005-12-29 | $21.40 | $24.13 | 10,200 | — | — |
| 2005-12-28 | $21.49 | $24.23 | 5,850 | — | — |
| 2005-12-27 | $21.58 | $24.33 | 600 | — | — |
| 2005-12-23 | $21.63 | $24.39 | 450 | — | — |
| 2005-12-22 | $21.09 | $23.79 | 4,950 | — | — |
| 2005-12-21 | $20.38 | $22.98 | 4,950 | — | — |
| 2005-12-20 | $20.35 | $22.95 | 4,500 | — | — |
| 2005-12-19 | $20.57 | $23.19 | 3,750 | — | — |
| 2005-12-16 | $21.07 | $23.75 | 450 | — | — |
| 2005-12-15 | $21.07 | $23.75 | 2,700 | — | — |
| 2005-12-14 | $21.33 | $24.06 | 1,950 | — | — |
| 2005-12-13 | $21.18 | $23.88 | 1,500 | — | — |
| 2005-12-12 | $21.33 | $24.06 | 2,400 | — | — |
| 2005-12-09 | $21.33 | $24.06 | 750 | — | — |
| 2005-12-08 | $21.67 | $24.43 | 1,350 | — | — |
| 2005-12-07 | $21.13 | $23.83 | 300 | — | — |
| 2005-12-06 | $21.30 | $24.02 | 1,200 | — | — |
| 2005-12-05 | $21.67 | $24.44 | 1,500 | — | — |
| 2005-12-02 | $22.00 | $24.81 | 1,800 | — | — |
| 2005-12-01 | $21.72 | $24.49 | 300 | — | — |
| 2005-11-30 | $22.05 | $24.87 | 300 | — | — |
| 2005-11-29 | $22.00 | $24.81 | 0 | — | — |
| 2005-11-28 | $22.00 | $24.81 | 600 | — | — |
| 2005-11-25 | $22.00 | $24.81 | 300 | — | — |
| 2005-11-23 | $21.67 | $24.44 | 0 | — | — |
| 2005-11-22 | $21.67 | $24.44 | 300 | — | — |
| 2005-11-21 | $21.71 | $24.48 | 900 | — | — |
| 2005-11-18 | $21.70 | $24.47 | 1,350 | — | — |
| 2005-11-17 | $21.99 | $24.80 | 6,000 | — | — |
| 2005-11-16 | $21.62 | $24.38 | 29,850 | — | — |
| 2005-11-15 | $21.67 | $24.43 | 2,850 | — | — |
| 2005-11-14 | $21.67 | $24.43 | 2,100 | — | — |
| 2005-11-11 | $21.33 | $24.06 | 13,200 | — | — |
| 2005-11-10 | $21.51 | $24.26 | 3,300 | — | — |
| 2005-11-09 | $21.41 | $24.15 | 1,950 | — | — |
| 2005-11-08 | $21.39 | $23.97 | 900 | — | — |
| 2005-11-07 | $21.67 | $24.27 | 3,150 | — | — |
| 2005-11-04 | $21.57 | $24.16 | 0 | — | — |
| 2005-11-03 | $21.57 | $24.16 | 6,450 | — | — |
| 2005-11-02 | $21.33 | $23.90 | 2,550 | — | — |
| 2005-11-01 | $21.33 | $23.90 | 750 | — | — |
| 2005-10-31 | $21.33 | $23.90 | 1,950 | — | — |
| 2005-10-28 | $21.33 | $23.90 | 150 | — | — |
| 2005-10-27 | $21.30 | $23.86 | 1,500 | — | — |
| 2005-10-26 | $21.30 | $23.86 | 2,100 | — | — |
| 2005-10-25 | $21.25 | $23.80 | 4,200 | — | — |
| 2005-10-24 | $21.66 | $24.26 | 300 | — | — |
| 2005-10-21 | $21.63 | $24.23 | 2,100 | — | — |
| 2005-10-20 | $21.63 | $24.23 | 2,250 | — | — |
| 2005-10-19 | $21.65 | $24.25 | 1,350 | — | — |
| 2005-10-18 | $21.17 | $23.72 | 3,450 | — | — |
| 2005-10-17 | $21.54 | $24.13 | 3,000 | — | — |
| 2005-10-14 | $21.50 | $24.08 | 1,950 | — | — |
| 2005-10-13 | $21.41 | $23.98 | 600 | — | — |
| 2005-10-12 | $21.50 | $24.08 | 0 | — | — |
| 2005-10-11 | $21.50 | $24.08 | 3,300 | — | — |
| 2005-10-10 | $21.61 | $24.20 | 3,900 | — | — |
| 2005-10-07 | $21.17 | $23.71 | 7,800 | — | — |
| 2005-10-06 | $21.19 | $23.74 | 3,750 | — | — |
| 2005-10-05 | $21.67 | $24.27 | 6,900 | — | — |
| 2005-10-04 | $21.25 | $23.80 | 2,700 | — | — |
| 2005-10-03 | $21.67 | $24.27 | 7,950 | — | — |
| 2005-09-30 | $21.47 | $24.05 | 9,300 | — | — |
| 2005-09-29 | $21.47 | $24.05 | 48,000 | — | — |
| 2005-09-28 | $21.53 | $24.11 | 15,900 | — | — |
| 2005-09-27 | $21.33 | $23.89 | 6,000 | — | — |
| 2005-09-26 | $21.33 | $23.90 | 300 | — | — |
| 2005-09-23 | $21.40 | $23.97 | 3,900 | — | — |
| 2005-09-22 | $21.35 | $23.91 | 2,100 | — | — |
| 2005-09-21 | $21.27 | $23.82 | 1,200 | — | — |
| 2005-09-20 | $21.59 | $24.18 | 150 | — | — |
| 2005-09-19 | $21.35 | $23.92 | 300 | — | — |
| 2005-09-16 | $21.33 | $23.90 | 43,350 | — | — |
| 2005-09-15 | $21.10 | $23.64 | 5,400 | — | — |
| 2005-09-14 | $21.33 | $23.89 | 3,600 | — | — |
| 2005-09-13 | $21.25 | $23.81 | 21,000 | — | — |
| 2005-09-12 | $21.25 | $23.80 | 1,050 | — | — |
| 2005-09-09 | $21.45 | $24.03 | 1,500 | — | — |
| 2005-09-08 | $21.47 | $24.05 | 0 | — | — |
| 2005-09-07 | $21.47 | $24.05 | 3,900 | — | — |
| 2005-09-06 | $21.25 | $23.81 | 3,750 | — | — |
| 2005-09-02 | $21.27 | $23.83 | 6,150 | — | — |
| 2005-09-01 | $21.25 | $23.80 | 2,100 | — | — |
| 2005-08-31 | $21.67 | $24.27 | 3,150 | — | — |
| 2005-08-30 | $21.67 | $24.27 | 0 | — | — |
| 2005-08-29 | $21.67 | $24.27 | 1,650 | — | — |
| 2005-08-26 | $21.33 | $23.90 | 1,200 | — | — |
| 2005-08-25 | $21.50 | $24.08 | 0 | — | — |
| 2005-08-24 | $21.50 | $24.08 | 6,300 | — | — |
| 2005-08-23 | $21.27 | $23.82 | 6,600 | — | — |
| 2005-08-22 | $21.33 | $23.90 | 6,750 | — | — |
| 2005-08-19 | $21.25 | $23.80 | 8,100 | — | — |
| 2005-08-18 | $21.49 | $24.07 | 8,400 | — | — |
| 2005-08-17 | $21.33 | $23.89 | 9,150 | — | — |
| 2005-08-16 | $21.20 | $23.75 | 13,050 | — | — |
| 2005-08-15 | $21.31 | $23.88 | 1,050 | — | — |
| 2005-08-12 | $21.51 | $24.10 | 150 | — | — |
| 2005-08-11 | $22.00 | $24.65 | 2,700 | — | — |
| 2005-08-10 | $21.70 | $24.15 | 3,150 | — | — |
| 2005-08-09 | $22.00 | $24.49 | 1,500 | — | — |
| 2005-08-08 | $21.32 | $23.73 | 7,950 | — | — |
| 2005-08-05 | $21.72 | $24.17 | 11,400 | — | — |
| 2005-08-04 | $22.03 | $24.52 | 18,600 | — | — |
| 2005-08-03 | $21.60 | $24.04 | 31,200 | — | — |
| 2005-08-02 | $20.60 | $22.93 | 54,000 | — | — |
| 2005-08-01 | $19.40 | $21.59 | 300 | — | — |
| 2005-07-29 | $19.67 | $21.89 | 9,750 | — | — |
| 2005-07-28 | $19.80 | $22.04 | 5,100 | — | — |
| 2005-07-27 | $19.33 | $21.52 | 3,750 | — | — |
| 2005-07-26 | $19.33 | $21.52 | 600 | — | — |
| 2005-07-25 | $19.51 | $21.71 | 3,150 | — | — |
| 2005-07-22 | $19.35 | $21.53 | 2,850 | — | — |
| 2005-07-21 | $19.37 | $21.56 | 3,900 | — | — |
| 2005-07-20 | $19.07 | $21.22 | 2,550 | — | — |
| 2005-07-19 | $19.33 | $21.51 | 3,600 | — | — |
| 2005-07-18 | $19.10 | $21.26 | 1,350 | — | — |
| 2005-07-15 | $19.45 | $21.65 | 4,050 | — | — |
| 2005-07-14 | $19.00 | $21.15 | 65,250 | — | — |
| 2005-07-13 | $19.33 | $21.52 | 4,350 | — | — |
| 2005-07-12 | $19.30 | $21.48 | 5,250 | — | — |
| 2005-07-11 | $19.58 | $21.79 | 5,250 | — | — |
| 2005-07-08 | $19.45 | $21.64 | 8,850 | — | — |
| 2005-07-07 | $20.00 | $22.26 | 3,150 | — | — |
| 2005-07-06 | $19.67 | $21.89 | 1,800 | — | — |
| 2005-07-05 | $19.67 | $21.89 | 8,700 | — | — |
| 2005-07-01 | $19.31 | $21.50 | 3,150 | — | — |
| 2005-06-30 | $18.84 | $20.97 | 6,900 | — | — |
| 2005-06-29 | $19.00 | $21.15 | 10,050 | — | — |
| 2005-06-28 | $19.21 | $21.38 | 2,400 | — | — |
| 2005-06-27 | $19.00 | $21.15 | 25,500 | — | — |
| 2005-06-24 | $17.52 | $19.50 | 32,100 | — | — |
| 2005-06-23 | $19.50 | $21.70 | 900 | — | — |
| 2005-06-22 | $19.67 | $21.89 | 1,350 | — | — |
| 2005-06-21 | $20.00 | $22.26 | 6,300 | — | — |
| 2005-06-20 | $19.67 | $21.89 | 900 | — | — |
| 2005-06-17 | $20.00 | $22.26 | 2,400 | — | — |
| 2005-06-16 | $19.71 | $21.93 | 1,350 | — | — |
| 2005-06-15 | $20.05 | $22.32 | 0 | — | — |
| 2005-06-14 | $20.05 | $22.32 | 1,650 | — | — |
| 2005-06-13 | $20.07 | $22.34 | 2,700 | — | — |
| 2005-06-10 | $20.14 | $22.42 | 15,750 | — | — |
| 2005-06-09 | $19.74 | $21.97 | 8,700 | — | — |
| 2005-06-08 | $20.13 | $22.40 | 900 | — | — |
| 2005-06-07 | $19.71 | $21.93 | 4,800 | — | — |
| 2005-06-06 | $20.17 | $22.45 | 5,400 | — | — |
| 2005-06-03 | $20.10 | $22.37 | 5,550 | — | — |
| 2005-06-02 | $19.80 | $22.04 | 5,400 | — | — |
| 2005-06-01 | $19.94 | $22.19 | 2,400 | — | — |
| 2005-05-31 | $19.93 | $22.19 | 8,400 | — | — |
| 2005-05-27 | $19.87 | $22.11 | 1,350 | — | — |
| 2005-05-26 | $19.97 | $22.22 | 150 | — | — |
| 2005-05-25 | $19.45 | $21.64 | 6,150 | — | — |
| 2005-05-24 | $19.40 | $21.59 | 750 | — | — |
| 2005-05-23 | $19.10 | $21.26 | 5,250 | — | — |
| 2005-05-20 | $19.50 | $21.70 | 2,100 | — | — |
| 2005-05-19 | $19.65 | $21.87 | 0 | — | — |
| 2005-05-18 | $19.65 | $21.87 | 7,200 | — | — |
| 2005-05-17 | $19.73 | $21.96 | 2,250 | — | — |
| 2005-05-16 | $19.99 | $22.11 | 1,650 | — | — |
| 2005-05-13 | $19.87 | $21.97 | 300 | — | — |
| 2005-05-12 | $19.87 | $21.97 | 1,350 | — | — |
| 2005-05-11 | $19.51 | $21.58 | 0 | — | — |
| 2005-05-10 | $19.51 | $21.58 | 0 | — | — |
| 2005-05-09 | $19.51 | $21.58 | 1,050 | — | — |
| 2005-05-06 | $19.61 | $21.68 | 1,050 | — | — |
| 2005-05-05 | $20.33 | $22.49 | 0 | — | — |
| 2005-05-04 | $20.33 | $22.49 | 2,550 | — | — |
| 2005-05-03 | $20.60 | $22.78 | 0 | — | — |
| 2005-05-02 | $20.60 | $22.78 | 750 | — | — |
| 2005-04-29 | $20.59 | $22.78 | 5,700 | — | — |
| 2005-04-28 | $20.33 | $22.48 | 150 | — | — |
| 2005-04-27 | $20.11 | $22.24 | 13,650 | — | — |
| 2005-04-26 | $20.00 | $22.12 | 450 | — | — |
| 2005-04-25 | $20.00 | $22.12 | 600 | — | — |
| 2005-04-22 | $20.10 | $22.23 | 34,500 | — | — |
| 2005-04-21 | $20.33 | $22.49 | 900 | — | — |
| 2005-04-20 | $20.33 | $22.49 | 150 | — | — |
| 2005-04-19 | $20.00 | $22.12 | 0 | — | — |
| 2005-04-18 | $20.00 | $22.12 | 600 | — | — |
| 2005-04-15 | $20.60 | $22.78 | 1,200 | — | — |
| 2005-04-14 | $20.31 | $22.46 | 3,300 | — | — |
| 2005-04-13 | $20.56 | $22.74 | 3,900 | — | — |
| 2005-04-12 | $20.97 | $23.19 | 10,350 | — | — |
| 2005-04-11 | $21.03 | $23.25 | 2,100 | — | — |
| 2005-04-08 | $21.20 | $23.45 | 2,100 | — | — |
| 2005-04-07 | $20.87 | $23.08 | 1,650 | — | — |
| 2005-04-06 | $20.46 | $22.63 | 150 | — | — |
| 2005-04-05 | $20.46 | $22.63 | 3,150 | — | — |
| 2005-04-04 | $20.37 | $22.52 | 600 | — | — |
| 2005-04-01 | $20.67 | $22.86 | 150 | — | — |
| 2005-03-31 | $20.73 | $22.93 | 2,100 | — | — |
| 2005-03-30 | $21.27 | $23.52 | 750 | — | — |
| 2005-03-29 | $21.41 | $23.68 | 0 | — | — |
| 2005-03-28 | $21.41 | $23.68 | 450 | — | — |
| 2005-03-24 | $21.73 | $24.04 | 0 | — | — |
| 2005-03-23 | $21.73 | $24.04 | 34,650 | — | — |
| 2005-03-22 | $22.00 | $24.33 | 0 | — | — |
| 2005-03-21 | $22.00 | $24.33 | 3,000 | — | — |
| 2005-03-18 | $22.07 | $24.41 | 150 | — | — |
| 2005-03-17 | $21.40 | $23.67 | 150 | — | — |
| 2005-03-16 | $21.74 | $24.04 | 5,850 | — | — |
| 2005-03-15 | $21.55 | $23.83 | 900 | — | — |
| 2005-03-14 | $21.75 | $24.05 | 7,200 | — | — |
| 2005-03-11 | $22.39 | $24.76 | 36,450 | — | — |
| 2005-03-10 | $22.21 | $24.56 | 300 | — | — |
| 2005-03-09 | $22.49 | $24.88 | 3,450 | — | — |
| 2005-03-08 | $22.23 | $24.59 | 0 | — | — |
| 2005-03-07 | $22.23 | $24.59 | 3,750 | — | — |
| 2005-03-04 | $22.67 | $25.07 | 0 | — | — |
| 2005-03-03 | $22.67 | $25.07 | 900 | — | — |
| 2005-03-02 | $22.33 | $24.69 | 3,000 | — | — |
| 2005-03-01 | $22.66 | $25.06 | 300 | — | — |
| 2005-02-28 | $22.67 | $25.07 | 0 | — | — |
| 2005-02-25 | $22.67 | $25.07 | 0 | — | — |
| 2005-02-24 | $22.67 | $25.07 | 4,050 | — | — |
| 2005-02-23 | $22.83 | $25.25 | 3,000 | — | — |
| 2005-02-22 | $22.67 | $25.07 | 7,950 | — | — |
| 2005-02-18 | $22.67 | $25.08 | 0 | — | — |
| 2005-02-17 | $22.67 | $25.08 | 600 | — | — |
| 2005-02-16 | $22.75 | $25.16 | 300 | — | — |
| 2005-02-15 | $22.74 | $25.15 | 3,600 | — | — |
| 2005-02-14 | $22.83 | $25.25 | 5,700 | — | — |
| 2005-02-11 | $22.67 | $25.07 | 150 | — | — |
| 2005-02-10 | $23.13 | $25.58 | 0 | — | — |
| 2005-02-09 | $23.13 | $25.44 | 150 | — | — |
| 2005-02-08 | $23.22 | $25.54 | 3,750 | — | — |
| 2005-02-07 | $23.33 | $25.66 | 300 | — | — |
| 2005-02-04 | $23.29 | $25.61 | 150 | — | — |
| 2005-02-03 | $23.12 | $25.43 | 3,450 | — | — |
| 2005-02-02 | $22.89 | $25.18 | 1,800 | — | — |
| 2005-02-01 | $22.92 | $25.21 | 1,800 | — | — |
| 2005-01-31 | $23.30 | $25.63 | 2,250 | — | — |
| 2005-01-28 | $23.11 | $25.42 | 900 | — | — |
| 2005-01-27 | $23.00 | $25.30 | 3,000 | — | — |
| 2005-01-26 | $22.67 | $24.93 | 6,300 | — | — |
| 2005-01-25 | $22.67 | $24.94 | 2,400 | — | — |
| 2005-01-24 | $22.25 | $24.48 | 3,000 | — | — |
| 2005-01-21 | $22.73 | $25.00 | 3,150 | — | — |
| 2005-01-20 | $22.38 | $24.62 | 2,550 | — | — |
| 2005-01-19 | $22.53 | $24.78 | 4,500 | — | — |
| 2005-01-18 | $23.00 | $25.30 | 2,400 | — | — |
| 2005-01-14 | $22.70 | $24.97 | 14,700 | — | — |
| 2005-01-13 | $23.22 | $25.54 | 750 | — | — |
| 2005-01-12 | $23.43 | $25.77 | 2,100 | — | — |
| 2005-01-11 | $23.27 | $25.59 | 11,400 | — | — |
| 2005-01-10 | $23.61 | $25.96 | 2,850 | — | — |
| 2005-01-07 | $23.21 | $25.53 | 6,600 | — | — |
| 2005-01-06 | $23.83 | $26.21 | 11,700 | — | — |
| 2005-01-05 | $23.41 | $25.74 | 3,750 | — | — |
| 2005-01-04 | $23.33 | $25.66 | 12,900 | — | — |
| 2005-01-03 | $23.87 | $26.26 | 1,950 | — | — |