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
- 1985-03-07 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 | $16.65 | $49.02 | 100 | — | — |
| 2005-12-29 | $16.61 | $48.90 | 0 | — | — |
| 2005-12-28 | $16.61 | $48.90 | 100 | — | — |
| 2005-12-27 | $16.62 | $48.93 | 700 | — | — |
| 2005-12-23 | $16.50 | $48.58 | 0 | — | — |
| 2005-12-22 | $16.50 | $48.58 | 100 | — | — |
| 2005-12-21 | $16.68 | $49.11 | 0 | — | — |
| 2005-12-20 | $16.68 | $49.11 | 900 | — | — |
| 2005-12-19 | $16.85 | $49.61 | 400 | — | — |
| 2005-12-16 | $16.91 | $49.79 | 900 | — | — |
| 2005-12-15 | $17.01 | $50.08 | 100 | — | — |
| 2005-12-14 | $17.00 | $50.05 | 100 | — | — |
| 2005-12-13 | $17.00 | $50.05 | 0 | — | — |
| 2005-12-12 | $17.00 | $50.05 | 2,500 | — | — |
| 2005-12-09 | $17.25 | $50.79 | 900 | — | — |
| 2005-12-08 | $17.21 | $50.67 | 2,700 | — | — |
| 2005-12-07 | $17.59 | $51.79 | 200 | — | — |
| 2005-12-06 | $17.60 | $51.82 | 800 | — | — |
| 2005-12-05 | $17.90 | $52.70 | 900 | — | — |
| 2005-12-02 | $18.36 | $54.06 | 100 | — | — |
| 2005-12-01 | $18.54 | $54.59 | 400 | — | — |
| 2005-11-30 | $18.56 | $54.65 | 400 | — | — |
| 2005-11-29 | $18.41 | $54.20 | 300 | — | — |
| 2005-11-28 | $18.41 | $54.20 | 0 | — | — |
| 2005-11-25 | $18.41 | $54.20 | 0 | — | — |
| 2005-11-23 | $18.41 | $54.20 | 600 | — | — |
| 2005-11-22 | $18.61 | $54.79 | 100 | — | — |
| 2005-11-21 | $18.61 | $54.79 | 500 | — | — |
| 2005-11-18 | $18.80 | $55.35 | 300 | — | — |
| 2005-11-17 | $18.82 | $55.41 | 100 | — | — |
| 2005-11-16 | $18.83 | $55.44 | 500 | — | — |
| 2005-11-15 | $18.82 | $55.41 | 2,100 | — | — |
| 2005-11-14 | $18.82 | $55.41 | 0 | — | — |
| 2005-11-11 | $18.82 | $55.41 | 0 | — | — |
| 2005-11-10 | $18.82 | $55.41 | 0 | — | — |
| 2005-11-09 | $18.82 | $55.41 | 1,100 | — | — |
| 2005-11-08 | $19.00 | $55.94 | 300 | — | — |
| 2005-11-07 | $19.00 | $55.94 | 300 | — | — |
| 2005-11-04 | $19.00 | $55.94 | 0 | — | — |
| 2005-11-03 | $19.00 | $55.94 | 1,100 | — | — |
| 2005-11-02 | $19.10 | $56.24 | 1,900 | — | — |
| 2005-11-01 | $18.89 | $55.62 | 100 | — | — |
| 2005-10-31 | $18.90 | $55.65 | 0 | — | — |
| 2005-10-28 | $18.90 | $55.65 | 0 | — | — |
| 2005-10-27 | $18.90 | $55.65 | 0 | — | — |
| 2005-10-26 | $18.90 | $55.65 | 400 | — | — |
| 2005-10-25 | $19.00 | $55.94 | 300 | — | — |
| 2005-10-24 | $18.99 | $55.91 | 100 | — | — |
| 2005-10-21 | $18.99 | $55.91 | 200 | — | — |
| 2005-10-20 | $19.00 | $55.94 | 400 | — | — |
| 2005-10-19 | $18.85 | $55.50 | 1,800 | — | — |
| 2005-10-18 | $19.09 | $56.21 | 6,600 | — | — |
| 2005-10-17 | $19.01 | $55.97 | 0 | — | — |
| 2005-10-14 | $19.01 | $55.97 | 0 | — | — |
| 2005-10-13 | $19.01 | $55.97 | 300 | — | — |
| 2005-10-12 | $19.00 | $55.94 | 100 | — | — |
| 2005-10-11 | $19.00 | $55.94 | 500 | — | — |
| 2005-10-10 | $19.00 | $55.94 | 400 | — | — |
| 2005-10-07 | $19.19 | $56.50 | 1,000 | — | — |
| 2005-10-06 | $19.36 | $57.00 | 600 | — | — |
| 2005-10-05 | $19.54 | $57.53 | 0 | — | — |
| 2005-10-04 | $19.54 | $57.53 | 1,200 | — | — |
| 2005-10-03 | $19.79 | $58.27 | 400 | — | — |
| 2005-09-30 | $19.80 | $58.30 | 700 | — | — |
| 2005-09-29 | $19.60 | $57.71 | 200 | — | — |
| 2005-09-28 | $19.60 | $57.71 | 200 | — | — |
| 2005-09-27 | $19.60 | $57.71 | 0 | — | — |
| 2005-09-26 | $19.60 | $57.71 | 0 | — | — |
| 2005-09-23 | $19.60 | $57.71 | 400 | — | — |
| 2005-09-22 | $19.73 | $58.09 | 100 | — | — |
| 2005-09-21 | $19.78 | $58.24 | 400 | — | — |
| 2005-09-20 | $19.95 | $58.74 | 200 | — | — |
| 2005-09-19 | $19.97 | $58.80 | 0 | — | — |
| 2005-09-16 | $19.97 | $58.80 | 0 | — | — |
| 2005-09-15 | $19.97 | $58.80 | 100 | — | — |
| 2005-09-14 | $19.85 | $58.44 | 100 | — | — |
| 2005-09-13 | $19.95 | $58.74 | 3,500 | — | — |
| 2005-09-12 | $20.08 | $59.12 | 0 | — | — |
| 2005-09-09 | $20.08 | $59.12 | 0 | — | — |
| 2005-09-08 | $20.08 | $59.12 | 100 | — | — |
| 2005-09-07 | $20.08 | $59.12 | 0 | — | — |
| 2005-09-06 | $20.08 | $59.12 | 0 | — | — |
| 2005-09-02 | $20.08 | $59.12 | 200 | — | — |
| 2005-09-01 | $20.10 | $59.18 | 400 | — | — |
| 2005-08-31 | $20.25 | $59.62 | 1,200 | — | — |
| 2005-08-30 | $20.35 | $59.92 | 0 | — | — |
| 2005-08-29 | $20.35 | $59.92 | 0 | — | — |
| 2005-08-26 | $20.35 | $59.92 | 0 | — | — |
| 2005-08-25 | $20.35 | $59.92 | 200 | — | — |
| 2005-08-24 | $20.20 | $59.47 | 200 | — | — |
| 2005-08-23 | $20.20 | $59.47 | 0 | — | — |
| 2005-08-22 | $20.20 | $59.47 | 1,000 | — | — |
| 2005-08-19 | $20.40 | $60.06 | 0 | — | — |
| 2005-08-18 | $20.40 | $60.06 | 100 | — | — |
| 2005-08-17 | $20.50 | $60.36 | 100 | — | — |
| 2005-08-16 | $20.60 | $60.65 | 200 | — | — |
| 2005-08-15 | $20.76 | $61.12 | 100 | — | — |
| 2005-08-12 | $20.86 | $61.42 | 100 | — | — |
| 2005-08-11 | $20.86 | $61.42 | 100 | — | — |
| 2005-08-10 | $20.85 | $61.39 | 500 | — | — |
| 2005-08-09 | $21.05 | $61.98 | 500 | — | — |
| 2005-08-08 | $20.91 | $61.56 | 100 | — | — |
| 2005-08-05 | $21.01 | $61.86 | 700 | — | — |
| 2005-08-04 | $21.10 | $62.12 | 0 | — | — |
| 2005-08-03 | $21.10 | $62.12 | 0 | — | — |
| 2005-08-02 | $21.10 | $62.12 | 1,400 | — | — |
| 2005-08-01 | $21.15 | $62.27 | 500 | — | — |
| 2005-07-29 | $21.00 | $61.83 | 0 | — | — |
| 2005-07-28 | $21.00 | $61.83 | 1,100 | — | — |
| 2005-07-27 | $20.95 | $61.68 | 200 | — | — |
| 2005-07-26 | $20.95 | $61.68 | 1,400 | — | — |
| 2005-07-25 | $20.80 | $61.24 | 100 | — | — |
| 2005-07-22 | $20.90 | $61.54 | 400 | — | — |
| 2005-07-21 | $20.97 | $61.74 | 1,100 | — | — |
| 2005-07-20 | $21.19 | $62.39 | 300 | — | — |
| 2005-07-19 | $21.25 | $62.57 | 0 | — | — |
| 2005-07-18 | $21.25 | $62.57 | 1,900 | — | — |
| 2005-07-15 | $21.00 | $61.83 | 0 | — | — |
| 2005-07-14 | $21.00 | $61.83 | 1,600 | — | — |
| 2005-07-13 | $21.02 | $61.89 | 800 | — | — |
| 2005-07-12 | $21.05 | $61.98 | 600 | — | — |
| 2005-07-11 | $21.10 | $62.12 | 200 | — | — |
| 2005-07-08 | $21.20 | $62.42 | 200 | — | — |
| 2005-07-07 | $21.06 | $62.01 | 0 | — | — |
| 2005-07-06 | $21.06 | $62.01 | 700 | — | — |
| 2005-07-05 | $21.45 | $63.15 | 800 | — | — |
| 2005-07-01 | $21.35 | $62.86 | 1,200 | — | — |
| 2005-06-30 | $21.24 | $62.54 | 1,400 | — | — |
| 2005-06-29 | $21.60 | $63.60 | 1,400 | — | — |
| 2005-06-28 | $21.91 | $64.51 | 1,700 | — | — |
| 2005-06-27 | $21.90 | $64.48 | 100 | — | — |
| 2005-06-24 | $22.00 | $64.77 | 7,700 | — | — |
| 2005-06-23 | $21.95 | $64.63 | 500 | — | — |
| 2005-06-22 | $22.09 | $65.04 | 0 | — | — |
| 2005-06-21 | $22.09 | $65.04 | 0 | — | — |
| 2005-06-20 | $22.09 | $65.04 | 100 | — | — |
| 2005-06-17 | $22.19 | $65.33 | 0 | — | — |
| 2005-06-16 | $22.19 | $65.33 | 0 | — | — |
| 2005-06-15 | $22.19 | $65.33 | 6,000 | — | — |
| 2005-06-14 | $21.47 | $63.21 | 300 | — | — |
| 2005-06-13 | $21.57 | $63.51 | 2,300 | — | — |
| 2005-06-10 | $22.00 | $64.77 | 0 | — | — |
| 2005-06-09 | $22.00 | $64.77 | 400 | — | — |
| 2005-06-08 | $21.86 | $64.36 | 3,000 | — | — |
| 2005-06-07 | $21.88 | $64.42 | 1,300 | — | — |
| 2005-06-06 | $21.55 | $63.45 | 2,700 | — | — |
| 2005-06-03 | $21.60 | $63.60 | 3,300 | — | — |
| 2005-06-02 | $20.99 | $61.80 | 2,100 | — | — |
| 2005-06-01 | $20.55 | $60.50 | 3,300 | — | — |
| 2005-05-31 | $20.20 | $59.47 | 12,900 | — | — |
| 2005-05-27 | $19.43 | $57.21 | 800 | — | — |
| 2005-05-26 | $19.40 | $57.12 | 2,900 | — | — |
| 2005-05-25 | $19.00 | $55.94 | 300 | — | — |
| 2005-05-24 | $19.00 | $55.94 | 400 | — | — |
| 2005-05-23 | $19.05 | $56.09 | 900 | — | — |
| 2005-05-20 | $19.25 | $56.68 | 700 | — | — |
| 2005-05-19 | $19.35 | $56.97 | 300 | — | — |
| 2005-05-18 | $19.30 | $56.82 | 400 | — | — |
| 2005-05-17 | $19.30 | $56.82 | 2,100 | — | — |
| 2005-05-16 | $19.29 | $56.80 | 200 | — | — |
| 2005-05-13 | $19.39 | $57.09 | 600 | — | — |
| 2005-05-12 | $19.45 | $57.27 | 400 | — | — |
| 2005-05-11 | $19.60 | $57.71 | 100 | — | — |
| 2005-05-10 | $19.70 | $58.00 | 100 | — | — |
| 2005-05-09 | $19.78 | $58.24 | 0 | — | — |
| 2005-05-06 | $19.78 | $58.24 | 400 | — | — |
| 2005-05-05 | $19.99 | $58.86 | 2,700 | — | — |
| 2005-05-04 | $19.75 | $58.15 | 200 | — | — |
| 2005-05-03 | $19.65 | $57.86 | 2,500 | — | — |
| 2005-05-02 | $19.91 | $58.62 | 0 | — | — |
| 2005-04-29 | $19.91 | $58.62 | 200 | — | — |
| 2005-04-28 | $19.90 | $58.59 | 100 | — | — |
| 2005-04-27 | $20.00 | $58.89 | 400 | — | — |
| 2005-04-26 | $20.10 | $59.18 | 1,900 | — | — |
| 2005-04-25 | $20.30 | $59.77 | 600 | — | — |
| 2005-04-22 | $20.30 | $59.77 | 7,900 | — | — |
| 2005-04-21 | $19.15 | $56.38 | 1,400 | — | — |
| 2005-04-20 | $19.25 | $56.68 | 6,400 | — | — |
| 2005-04-19 | $19.38 | $57.06 | 600 | — | — |
| 2005-04-18 | $19.46 | $57.30 | 3,300 | — | — |
| 2005-04-15 | $19.99 | $58.86 | 0 | — | — |
| 2005-04-14 | $19.99 | $58.86 | 1,000 | — | — |
| 2005-04-13 | $20.23 | $59.56 | 1,500 | — | — |
| 2005-04-12 | $20.00 | $58.89 | 11,100 | — | — |
| 2005-04-11 | $18.98 | $55.88 | 1,500 | — | — |
| 2005-04-08 | $18.80 | $55.35 | 700 | — | — |
| 2005-04-07 | $18.98 | $55.88 | 1,200 | — | — |
| 2005-04-06 | $19.25 | $56.68 | 0 | — | — |
| 2005-04-05 | $19.25 | $56.68 | 700 | — | — |
| 2005-04-04 | $19.40 | $57.12 | 1,700 | — | — |
| 2005-04-01 | $18.99 | $55.91 | 200 | — | — |
| 2005-03-31 | $19.09 | $56.21 | 100 | — | — |
| 2005-03-30 | $19.13 | $56.32 | 600 | — | — |
| 2005-03-29 | $19.30 | $56.82 | 2,100 | — | — |
| 2005-03-28 | $19.34 | $56.94 | 400 | — | — |
| 2005-03-24 | $19.29 | $56.80 | 1,300 | — | — |
| 2005-03-23 | $19.02 | $56.00 | 300 | — | — |
| 2005-03-22 | $19.07 | $56.15 | 1,000 | — | — |
| 2005-03-21 | $18.83 | $55.44 | 300 | — | — |
| 2005-03-18 | $19.10 | $56.24 | 2,000 | — | — |
| 2005-03-17 | $19.30 | $56.82 | 1,000 | — | — |
| 2005-03-16 | $19.09 | $56.21 | 8,400 | — | — |
| 2005-03-15 | $18.93 | $55.74 | 1,500 | — | — |
| 2005-03-14 | $19.01 | $55.97 | 6,500 | — | — |
| 2005-03-11 | $20.10 | $59.18 | 14,900 | — | — |
| 2005-03-10 | $18.50 | $54.47 | 23,100 | — | — |
| 2005-03-09 | $15.92 | $46.87 | 1,000 | — | — |
| 2005-03-08 | $16.00 | $47.11 | 700 | — | — |
| 2005-03-07 | $15.81 | $46.55 | 1,200 | — | — |
| 2005-03-04 | $15.72 | $46.28 | 0 | — | — |
| 2005-03-03 | $15.72 | $46.28 | 200 | — | — |
| 2005-03-02 | $15.71 | $46.25 | 0 | — | — |
| 2005-03-01 | $15.71 | $46.25 | 100 | — | — |
| 2005-02-28 | $15.61 | $45.96 | 800 | — | — |
| 2005-02-25 | $15.44 | $45.46 | 1,900 | — | — |
| 2005-02-24 | $15.42 | $45.40 | 3,300 | — | — |
| 2005-02-23 | $15.16 | $44.64 | 1,300 | — | — |
| 2005-02-22 | $15.19 | $44.72 | 0 | — | — |
| 2005-02-18 | $15.19 | $44.72 | 0 | — | — |
| 2005-02-17 | $15.19 | $44.72 | 500 | — | — |
| 2005-02-16 | $15.09 | $44.43 | 0 | — | — |
| 2005-02-15 | $15.09 | $44.43 | 2,700 | — | — |
| 2005-02-14 | $14.80 | $43.58 | 100 | — | — |
| 2005-02-11 | $14.80 | $43.58 | 200 | — | — |
| 2005-02-10 | $14.80 | $43.58 | 300 | — | — |
| 2005-02-09 | $14.85 | $43.72 | 1,000 | — | — |
| 2005-02-08 | $14.85 | $43.72 | 700 | — | — |
| 2005-02-07 | $14.95 | $44.02 | 4,700 | — | — |
| 2005-02-04 | $15.00 | $44.16 | 300 | — | — |
| 2005-02-03 | $14.93 | $43.96 | 0 | — | — |
| 2005-02-02 | $14.93 | $43.96 | 200 | — | — |
| 2005-02-01 | $14.90 | $43.87 | 900 | — | — |
| 2005-01-31 | $14.84 | $43.69 | 0 | — | — |
| 2005-01-28 | $14.84 | $43.69 | 200 | — | — |
| 2005-01-27 | $14.85 | $43.72 | 0 | — | — |
| 2005-01-26 | $14.85 | $43.72 | 200 | — | — |
| 2005-01-25 | $14.75 | $43.43 | 1,000 | — | — |
| 2005-01-24 | $14.80 | $43.58 | 700 | — | — |
| 2005-01-21 | $14.71 | $43.31 | 500 | — | — |
| 2005-01-20 | $14.75 | $43.43 | 1,100 | — | — |
| 2005-01-19 | $14.95 | $44.02 | 200 | — | — |
| 2005-01-18 | $14.85 | $43.72 | 3,000 | — | — |
| 2005-01-14 | $14.95 | $44.02 | 300 | — | — |
| 2005-01-13 | $14.95 | $44.02 | 700 | — | — |
| 2005-01-12 | $14.80 | $43.58 | 1,000 | — | — |
| 2005-01-11 | $14.60 | $42.99 | 200 | — | — |
| 2005-01-10 | $14.60 | $42.99 | 2,000 | — | — |
| 2005-01-07 | $14.25 | $41.96 | 1,200 | — | — |
| 2005-01-06 | $14.20 | $41.81 | 400 | — | — |
| 2005-01-05 | $14.23 | $41.90 | 0 | — | — |
| 2005-01-04 | $14.23 | $41.90 | 3,200 | — | — |
| 2005-01-03 | $14.36 | $42.28 | 1,100 | — | — |