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
- 1992-07-01 to 2026-08-27
- 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 | $23.33 | $23.33 | 4,400 | — | — |
| 2005-12-29 | $23.00 | $23.00 | 200 | — | — |
| 2005-12-28 | $23.00 | $23.00 | 1,300 | — | — |
| 2005-12-27 | $22.85 | $22.85 | 6,800 | — | — |
| 2005-12-23 | $22.49 | $22.49 | 400 | — | — |
| 2005-12-22 | $20.25 | $20.25 | 0 | — | — |
| 2005-12-21 | $20.25 | $20.25 | 400 | — | — |
| 2005-12-20 | $20.02 | $20.02 | 500 | — | — |
| 2005-12-19 | $20.29 | $20.29 | 500 | — | — |
| 2005-12-16 | $18.51 | $18.51 | 1,200 | — | — |
| 2005-12-15 | $21.30 | $21.30 | 3,500 | — | — |
| 2005-12-14 | $20.91 | $20.91 | 0 | — | — |
| 2005-12-13 | $20.91 | $20.91 | 600 | — | — |
| 2005-12-12 | $21.95 | $21.95 | 300 | — | — |
| 2005-12-09 | $21.85 | $21.85 | 0 | — | — |
| 2005-12-08 | $21.85 | $21.85 | 100 | — | — |
| 2005-12-07 | $22.56 | $22.56 | 500 | — | — |
| 2005-12-06 | $22.90 | $22.90 | 1,100 | — | — |
| 2005-12-05 | $22.43 | $22.43 | 800 | — | — |
| 2005-12-02 | $22.40 | $22.40 | 900 | — | — |
| 2005-12-01 | $21.88 | $21.88 | 5,500 | — | — |
| 2005-11-30 | $20.00 | $20.00 | 200 | — | — |
| 2005-11-29 | $20.10 | $20.10 | 3,500 | — | — |
| 2005-11-28 | $19.90 | $19.90 | 300 | — | — |
| 2005-11-25 | $19.70 | $19.70 | 0 | — | — |
| 2005-11-23 | $19.70 | $19.70 | 0 | — | — |
| 2005-11-22 | $19.70 | $19.70 | 0 | — | — |
| 2005-11-21 | $19.70 | $19.70 | 0 | — | — |
| 2005-11-18 | $19.70 | $19.70 | 200 | — | — |
| 2005-11-17 | $20.00 | $20.00 | 1,600 | — | — |
| 2005-11-16 | $19.50 | $19.50 | 0 | — | — |
| 2005-11-15 | $19.50 | $19.50 | 1,100 | — | — |
| 2005-11-14 | $19.74 | $19.74 | 600 | — | — |
| 2005-11-11 | $20.00 | $20.00 | 6,000 | — | — |
| 2005-11-10 | $19.50 | $19.50 | 300 | — | — |
| 2005-11-09 | $19.00 | $19.00 | 0 | — | — |
| 2005-11-08 | $19.00 | $19.00 | 100 | — | — |
| 2005-11-07 | $19.05 | $19.05 | 200 | — | — |
| 2005-11-04 | $19.05 | $19.05 | 0 | — | — |
| 2005-11-03 | $19.05 | $19.05 | 0 | — | — |
| 2005-11-02 | $19.05 | $19.05 | 2,300 | — | — |
| 2005-11-01 | $19.00 | $19.00 | 0 | — | — |
| 2005-10-31 | $19.00 | $19.00 | 200 | — | — |
| 2005-10-28 | $19.50 | $19.50 | 400 | — | — |
| 2005-10-27 | $19.75 | $19.75 | 0 | — | — |
| 2005-10-26 | $19.75 | $19.75 | 0 | — | — |
| 2005-10-25 | $19.75 | $19.75 | 0 | — | — |
| 2005-10-24 | $19.75 | $19.75 | 0 | — | — |
| 2005-10-21 | $19.75 | $19.75 | 0 | — | — |
| 2005-10-20 | $19.75 | $19.75 | 1,700 | — | — |
| 2005-10-19 | $19.75 | $19.75 | 900 | — | — |
| 2005-10-18 | $19.80 | $19.80 | 1,300 | — | — |
| 2005-10-17 | $19.60 | $19.60 | 100 | — | — |
| 2005-10-14 | $19.00 | $19.00 | 0 | — | — |
| 2005-10-13 | $19.00 | $19.00 | 300 | — | — |
| 2005-10-12 | $19.67 | $19.67 | 0 | — | — |
| 2005-10-11 | $19.67 | $19.67 | 800 | — | — |
| 2005-10-10 | $20.01 | $20.01 | 0 | — | — |
| 2005-10-07 | $20.01 | $20.01 | 0 | — | — |
| 2005-10-06 | $20.01 | $20.01 | 2,300 | — | — |
| 2005-10-05 | $18.80 | $18.80 | 0 | — | — |
| 2005-10-04 | $18.80 | $18.80 | 400 | — | — |
| 2005-10-03 | $19.00 | $19.00 | 12,400 | — | — |
| 2005-09-30 | $18.75 | $18.75 | 600 | — | — |
| 2005-09-29 | $18.62 | $18.62 | 0 | — | — |
| 2005-09-28 | $18.62 | $18.62 | 0 | — | — |
| 2005-09-27 | $18.62 | $18.62 | 1,100 | — | — |
| 2005-09-26 | $18.40 | $18.40 | 0 | — | — |
| 2005-09-23 | $18.40 | $18.40 | 0 | — | — |
| 2005-09-22 | $18.40 | $18.40 | 300 | — | — |
| 2005-09-21 | $18.01 | $18.01 | 700 | — | — |
| 2005-09-20 | $18.00 | $18.00 | 0 | — | — |
| 2005-09-19 | $18.00 | $18.00 | 0 | — | — |
| 2005-09-16 | $18.00 | $18.00 | 100 | — | — |
| 2005-09-15 | $17.82 | $17.82 | 4,200 | — | — |
| 2005-09-14 | $18.17 | $18.17 | 0 | — | — |
| 2005-09-13 | $18.17 | $18.17 | 1,100 | — | — |
| 2005-09-12 | $18.43 | $18.43 | 500 | — | — |
| 2005-09-09 | $18.43 | $18.43 | 0 | — | — |
| 2005-09-08 | $18.43 | $18.43 | 0 | — | — |
| 2005-09-07 | $18.43 | $18.43 | 0 | — | — |
| 2005-09-06 | $18.43 | $18.43 | 0 | — | — |
| 2005-09-02 | $18.43 | $18.43 | 0 | — | — |
| 2005-09-01 | $18.43 | $18.43 | 0 | — | — |
| 2005-08-31 | $18.43 | $18.43 | 1,100 | — | — |
| 2005-08-30 | $17.92 | $17.92 | 100 | — | — |
| 2005-08-29 | $18.50 | $18.50 | 0 | — | — |
| 2005-08-26 | $18.50 | $18.50 | 500 | — | — |
| 2005-08-25 | $18.50 | $18.50 | 1,500 | — | — |
| 2005-08-24 | $18.10 | $18.10 | 4,600 | — | — |
| 2005-08-23 | $18.50 | $18.50 | 0 | — | — |
| 2005-08-22 | $18.50 | $18.50 | 900 | — | — |
| 2005-08-19 | $18.50 | $18.50 | 100 | — | — |
| 2005-08-18 | $18.01 | $18.01 | 300 | — | — |
| 2005-08-17 | $18.50 | $18.50 | 8,800 | — | — |
| 2005-08-16 | $18.40 | $18.40 | 1,100 | — | — |
| 2005-08-15 | $18.49 | $18.49 | 0 | — | — |
| 2005-08-12 | $18.49 | $18.49 | 5,800 | — | — |
| 2005-08-11 | $18.10 | $18.10 | 300 | — | — |
| 2005-08-10 | $18.00 | $18.00 | 800 | — | — |
| 2005-08-09 | $17.90 | $17.90 | 600 | — | — |
| 2005-08-08 | $18.00 | $18.00 | 0 | — | — |
| 2005-08-05 | $18.00 | $18.00 | 0 | — | — |
| 2005-08-04 | $18.00 | $18.00 | 500 | — | — |
| 2005-08-03 | $17.64 | $17.64 | 1,100 | — | — |
| 2005-08-02 | $17.55 | $17.55 | 600 | — | — |
| 2005-08-01 | $17.49 | $17.49 | 3,800 | — | — |
| 2005-07-29 | $18.10 | $18.10 | 0 | — | — |
| 2005-07-28 | $18.10 | $18.10 | 0 | — | — |
| 2005-07-27 | $18.10 | $18.10 | 1,200 | — | — |
| 2005-07-26 | $18.13 | $18.13 | 600 | — | — |
| 2005-07-25 | $18.53 | $18.53 | 800 | — | — |
| 2005-07-22 | $17.75 | $17.75 | 0 | — | — |
| 2005-07-21 | $17.75 | $17.75 | 7,800 | — | — |
| 2005-07-20 | $17.44 | $17.44 | 200 | — | — |
| 2005-07-19 | $17.50 | $17.50 | 700 | — | — |
| 2005-07-18 | $17.40 | $17.40 | 100 | — | — |
| 2005-07-15 | $17.25 | $17.25 | 1,000 | — | — |
| 2005-07-14 | $17.25 | $17.25 | 0 | — | — |
| 2005-07-13 | $17.25 | $17.25 | 300 | — | — |
| 2005-07-12 | $17.29 | $17.29 | 1,500 | — | — |
| 2005-07-11 | $17.40 | $17.40 | 200 | — | — |
| 2005-07-08 | $17.40 | $17.40 | 2,300 | — | — |
| 2005-07-07 | $18.02 | $18.02 | 300 | — | — |
| 2005-07-06 | $18.44 | $18.44 | 800 | — | — |
| 2005-07-05 | $18.54 | $18.54 | 0 | — | — |
| 2005-07-01 | $18.54 | $18.54 | 300 | — | — |
| 2005-06-30 | $17.80 | $17.80 | 4,800 | — | — |
| 2005-06-29 | $17.09 | $17.09 | 300 | — | — |
| 2005-06-28 | $17.02 | $17.02 | 2,100 | — | — |
| 2005-06-27 | $16.60 | $16.60 | 0 | — | — |
| 2005-06-24 | $16.60 | $16.60 | 200 | — | — |
| 2005-06-23 | $17.03 | $17.03 | 0 | — | — |
| 2005-06-22 | $17.03 | $17.03 | 500 | — | — |
| 2005-06-21 | $16.90 | $16.90 | 200 | — | — |
| 2005-06-20 | $16.96 | $16.96 | 2,500 | — | — |
| 2005-06-17 | $16.90 | $16.90 | 1,000 | — | — |
| 2005-06-16 | $17.15 | $17.15 | 300 | — | — |
| 2005-06-15 | $16.92 | $16.92 | 2,600 | — | — |
| 2005-06-14 | $16.50 | $16.50 | 2,500 | — | — |
| 2005-06-13 | $16.49 | $16.49 | 1,400 | — | — |
| 2005-06-10 | $16.79 | $16.79 | 100 | — | — |
| 2005-06-09 | $17.00 | $17.00 | 20,100 | — | — |
| 2005-06-08 | $17.28 | $17.28 | 0 | — | — |
| 2005-06-07 | $17.28 | $17.28 | 1,500 | — | — |
| 2005-06-06 | $17.10 | $17.10 | 1,000 | — | — |
| 2005-06-03 | $17.10 | $17.10 | 24,900 | — | — |
| 2005-06-02 | $17.20 | $17.20 | 3,900 | — | — |
| 2005-06-01 | $17.17 | $17.17 | 1,500 | — | — |
| 2005-05-31 | $16.68 | $16.68 | 1,700 | — | — |
| 2005-05-27 | $16.93 | $16.93 | 0 | — | — |
| 2005-05-26 | $16.93 | $16.93 | 700 | — | — |
| 2005-05-25 | $17.75 | $17.75 | 0 | — | — |
| 2005-05-24 | $17.75 | $17.75 | 0 | — | — |
| 2005-05-23 | $17.75 | $17.75 | 100 | — | — |
| 2005-05-20 | $17.62 | $17.62 | 500 | — | — |
| 2005-05-19 | $18.03 | $18.03 | 1,500 | — | — |
| 2005-05-18 | $18.00 | $18.00 | 1,600 | — | — |
| 2005-05-17 | $18.05 | $18.05 | 600 | — | — |
| 2005-05-16 | $18.17 | $18.17 | 300 | — | — |
| 2005-05-13 | $18.05 | $18.05 | 100 | — | — |
| 2005-05-12 | $18.12 | $18.12 | 0 | — | — |
| 2005-05-11 | $18.12 | $18.12 | 200 | — | — |
| 2005-05-10 | $18.75 | $18.75 | 1,000 | — | — |
| 2005-05-09 | $18.00 | $18.00 | 100 | — | — |
| 2005-05-06 | $18.00 | $18.00 | 100 | — | — |
| 2005-05-05 | $18.01 | $18.01 | 1,600 | — | — |
| 2005-05-04 | $18.00 | $18.00 | 3,600 | — | — |
| 2005-05-03 | $18.29 | $18.29 | 1,800 | — | — |
| 2005-05-02 | $17.80 | $17.80 | 12,600 | — | — |
| 2005-04-29 | $17.67 | $17.67 | 200 | — | — |
| 2005-04-28 | $17.75 | $17.75 | 0 | — | — |
| 2005-04-27 | $17.75 | $17.75 | 13,200 | — | — |
| 2005-04-26 | $17.91 | $17.91 | 2,700 | — | — |
| 2005-04-25 | $17.76 | $17.76 | 17,700 | — | — |
| 2005-04-22 | $16.50 | $16.50 | 4,300 | — | — |
| 2005-04-21 | $16.88 | $16.88 | 6,400 | — | — |
| 2005-04-20 | $16.15 | $16.15 | 10,000 | — | — |
| 2005-04-19 | $16.13 | $16.13 | 0 | — | — |
| 2005-04-18 | $16.13 | $16.13 | 6,600 | — | — |
| 2005-04-15 | $15.50 | $15.50 | 2,000 | — | — |
| 2005-04-14 | $15.80 | $15.80 | 0 | — | — |
| 2005-04-13 | $15.80 | $15.80 | 600 | — | — |
| 2005-04-12 | $15.90 | $15.90 | 1,800 | — | — |
| 2005-04-11 | $16.00 | $16.00 | 0 | — | — |
| 2005-04-08 | $16.00 | $16.00 | 17,300 | — | — |
| 2005-04-07 | $16.05 | $16.05 | 10,300 | — | — |
| 2005-04-06 | $15.95 | $15.95 | 700 | — | — |
| 2005-04-05 | $16.02 | $16.02 | 600 | — | — |
| 2005-04-04 | $16.25 | $16.25 | 0 | — | — |
| 2005-04-01 | $16.25 | $16.25 | 6,200 | — | — |
| 2005-03-31 | $16.00 | $16.00 | 300 | — | — |
| 2005-03-30 | $15.90 | $15.90 | 500 | — | — |
| 2005-03-29 | $16.00 | $16.00 | 500 | — | — |
| 2005-03-28 | $16.04 | $16.04 | 100 | — | — |
| 2005-03-24 | $16.21 | $16.21 | 400 | — | — |
| 2005-03-23 | $16.10 | $16.10 | 1,400 | — | — |
| 2005-03-22 | $16.12 | $16.12 | 5,000 | — | — |
| 2005-03-21 | $16.03 | $16.03 | 3,000 | — | — |
| 2005-03-18 | $16.22 | $16.22 | 6,800 | — | — |
| 2005-03-17 | $16.32 | $16.32 | 500 | — | — |
| 2005-03-16 | $16.58 | $16.58 | 0 | — | — |
| 2005-03-15 | $16.58 | $16.58 | 1,200 | — | — |
| 2005-03-14 | $16.72 | $16.72 | 2,700 | — | — |
| 2005-03-11 | $16.37 | $16.37 | 3,000 | — | — |
| 2005-03-10 | $16.11 | $16.11 | 3,500 | — | — |
| 2005-03-09 | $16.20 | $16.20 | 5,800 | — | — |
| 2005-03-08 | $16.40 | $16.40 | 6,200 | — | — |
| 2005-03-07 | $16.21 | $16.21 | 4,000 | — | — |
| 2005-03-04 | $16.54 | $16.54 | 0 | — | — |
| 2005-03-03 | $16.54 | $16.54 | 200 | — | — |
| 2005-03-02 | $16.02 | $16.02 | 2,100 | — | — |
| 2005-03-01 | $16.43 | $16.43 | 3,500 | — | — |
| 2005-02-28 | $16.29 | $16.29 | 700 | — | — |
| 2005-02-25 | $16.71 | $16.71 | 4,500 | — | — |
| 2005-02-24 | $16.43 | $16.43 | 100 | — | — |
| 2005-02-23 | $16.37 | $16.37 | 2,200 | — | — |
| 2005-02-22 | $16.27 | $16.27 | 3,900 | — | — |
| 2005-02-18 | $16.31 | $16.31 | 7,800 | — | — |
| 2005-02-17 | $16.22 | $16.22 | 21,600 | — | — |
| 2005-02-16 | $16.38 | $16.38 | 1,900 | — | — |
| 2005-02-15 | $16.34 | $16.34 | 4,800 | — | — |
| 2005-02-14 | $16.54 | $16.54 | 2,900 | — | — |
| 2005-02-11 | $16.25 | $16.25 | 1,400 | — | — |
| 2005-02-10 | $16.21 | $16.21 | 5,300 | — | — |
| 2005-02-09 | $16.16 | $16.16 | 1,200 | — | — |
| 2005-02-08 | $15.97 | $15.97 | 8,200 | — | — |
| 2005-02-07 | $15.82 | $15.82 | 900 | — | — |
| 2005-02-04 | $15.80 | $15.80 | 200 | — | — |
| 2005-02-03 | $16.00 | $16.00 | 0 | — | — |
| 2005-02-02 | $16.00 | $16.00 | 1,400 | — | — |
| 2005-02-01 | $16.00 | $16.00 | 300 | — | — |
| 2005-01-31 | $16.02 | $16.02 | 6,500 | — | — |
| 2005-01-28 | $15.87 | $15.87 | 100 | — | — |
| 2005-01-27 | $16.34 | $16.34 | 0 | — | — |
| 2005-01-26 | $16.34 | $16.34 | 1,800 | — | — |
| 2005-01-25 | $16.00 | $16.00 | 4,200 | — | — |
| 2005-01-24 | $16.00 | $16.00 | 3,300 | — | — |
| 2005-01-21 | $16.16 | $16.16 | 5,900 | — | — |
| 2005-01-20 | $16.00 | $16.00 | 3,300 | — | — |
| 2005-01-19 | $16.12 | $16.12 | 6,100 | — | — |
| 2005-01-18 | $16.09 | $16.09 | 0 | — | — |
| 2005-01-14 | $16.09 | $16.09 | 0 | — | — |
| 2005-01-13 | $16.09 | $16.09 | 0 | — | — |
| 2005-01-12 | $16.09 | $16.09 | 1,300 | — | — |
| 2005-01-11 | $16.29 | $16.29 | 3,400 | — | — |
| 2005-01-10 | $16.03 | $16.03 | 10,200 | — | — |
| 2005-01-07 | $16.00 | $16.00 | 5,200 | — | — |
| 2005-01-06 | $16.00 | $16.00 | 1,900 | — | — |
| 2005-01-05 | $16.01 | $16.01 | 6,500 | — | — |
| 2005-01-04 | $15.88 | $15.88 | 7,000 | — | — |
| 2005-01-03 | $15.76 | $15.76 | 100 | — | — |