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
- 1999-08-09 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 | $22.80 | $29.61 | 800 | — | — |
| 2005-12-29 | $23.00 | $29.87 | 1,000 | — | — |
| 2005-12-28 | $23.05 | $29.93 | 200 | — | — |
| 2005-12-27 | $23.15 | $30.06 | 200 | — | — |
| 2005-12-23 | $23.30 | $30.26 | 0 | — | — |
| 2005-12-22 | $23.30 | $30.26 | 400 | — | — |
| 2005-12-21 | $23.03 | $29.90 | 0 | — | — |
| 2005-12-20 | $23.03 | $29.90 | 0 | — | — |
| 2005-12-19 | $23.03 | $29.90 | 0 | — | — |
| 2005-12-16 | $23.03 | $29.90 | 500 | — | — |
| 2005-12-15 | $23.01 | $29.88 | 1,200 | — | — |
| 2005-12-14 | $23.40 | $30.39 | 300 | — | — |
| 2005-12-13 | $23.15 | $30.06 | 300 | — | — |
| 2005-12-12 | $23.30 | $30.26 | 300 | — | — |
| 2005-12-09 | $22.90 | $29.74 | 300 | — | — |
| 2005-12-08 | $22.65 | $29.41 | 0 | — | — |
| 2005-12-07 | $22.65 | $29.41 | 900 | — | — |
| 2005-12-06 | $22.72 | $29.50 | 800 | — | — |
| 2005-12-05 | $22.89 | $29.72 | 300 | — | — |
| 2005-12-02 | $22.70 | $29.48 | 400 | — | — |
| 2005-12-01 | $22.70 | $29.48 | 100 | — | — |
| 2005-11-30 | $22.60 | $29.35 | 200 | — | — |
| 2005-11-29 | $22.50 | $29.22 | 500 | — | — |
| 2005-11-28 | $22.30 | $28.96 | 1,800 | — | — |
| 2005-11-25 | $22.30 | $28.96 | 0 | — | — |
| 2005-11-23 | $22.30 | $28.96 | 600 | — | — |
| 2005-11-22 | $21.95 | $28.50 | 1,100 | — | — |
| 2005-11-21 | $21.50 | $27.92 | 200 | — | — |
| 2005-11-18 | $21.35 | $27.72 | 500 | — | — |
| 2005-11-17 | $21.10 | $27.40 | 1,200 | — | — |
| 2005-11-16 | $21.46 | $27.87 | 1,000 | — | — |
| 2005-11-15 | $21.40 | $27.79 | 0 | — | — |
| 2005-11-14 | $21.40 | $27.79 | 0 | — | — |
| 2005-11-11 | $21.40 | $27.79 | 0 | — | — |
| 2005-11-10 | $21.40 | $27.79 | 100 | — | — |
| 2005-11-09 | $21.45 | $27.85 | 0 | — | — |
| 2005-11-08 | $21.45 | $27.85 | 600 | — | — |
| 2005-11-07 | $21.15 | $27.46 | 1,100 | — | — |
| 2005-11-04 | $21.60 | $28.05 | 1,100 | — | — |
| 2005-11-03 | $21.40 | $27.79 | 100 | — | — |
| 2005-11-02 | $21.60 | $28.05 | 300 | — | — |
| 2005-11-01 | $21.60 | $28.05 | 0 | — | — |
| 2005-10-31 | $21.60 | $28.05 | 0 | — | — |
| 2005-10-28 | $21.60 | $28.05 | 300 | — | — |
| 2005-10-27 | $21.20 | $27.53 | 0 | — | — |
| 2005-10-26 | $21.20 | $27.53 | 600 | — | — |
| 2005-10-25 | $21.35 | $27.72 | 300 | — | — |
| 2005-10-24 | $21.20 | $27.53 | 300 | — | — |
| 2005-10-21 | $21.30 | $27.66 | 0 | — | — |
| 2005-10-20 | $21.30 | $27.66 | 0 | — | — |
| 2005-10-19 | $21.30 | $27.32 | 100 | — | — |
| 2005-10-18 | $21.20 | $27.19 | 700 | — | — |
| 2005-10-17 | $21.20 | $27.19 | 0 | — | — |
| 2005-10-14 | $21.20 | $27.19 | 200 | — | — |
| 2005-10-13 | $21.36 | $27.40 | 0 | — | — |
| 2005-10-12 | $21.36 | $27.40 | 0 | — | — |
| 2005-10-11 | $21.36 | $27.40 | 700 | — | — |
| 2005-10-10 | $21.36 | $27.40 | 0 | — | — |
| 2005-10-07 | $21.36 | $27.40 | 500 | — | — |
| 2005-10-06 | $21.44 | $27.50 | 1,600 | — | — |
| 2005-10-05 | $21.20 | $27.19 | 1,000 | — | — |
| 2005-10-04 | $21.15 | $27.13 | 300 | — | — |
| 2005-10-03 | $21.30 | $27.32 | 1,000 | — | — |
| 2005-09-30 | $21.38 | $27.42 | 100 | — | — |
| 2005-09-29 | $21.35 | $27.38 | 1,700 | — | — |
| 2005-09-28 | $21.40 | $27.45 | 400 | — | — |
| 2005-09-27 | $21.49 | $27.56 | 1,200 | — | — |
| 2005-09-26 | $21.60 | $27.71 | 100 | — | — |
| 2005-09-23 | $21.65 | $27.77 | 400 | — | — |
| 2005-09-22 | $21.80 | $27.96 | 0 | — | — |
| 2005-09-21 | $21.80 | $27.96 | 0 | — | — |
| 2005-09-20 | $21.80 | $27.96 | 100 | — | — |
| 2005-09-19 | $21.79 | $27.95 | 100 | — | — |
| 2005-09-16 | $21.80 | $27.96 | 500 | — | — |
| 2005-09-15 | $21.92 | $28.12 | 200 | — | — |
| 2005-09-14 | $21.91 | $28.10 | 2,600 | — | — |
| 2005-09-13 | $21.95 | $28.15 | 1,200 | — | — |
| 2005-09-12 | $22.20 | $28.48 | 0 | — | — |
| 2005-09-09 | $22.20 | $28.48 | 0 | — | — |
| 2005-09-08 | $22.20 | $28.48 | 800 | — | — |
| 2005-09-07 | $22.10 | $28.35 | 0 | — | — |
| 2005-09-06 | $22.10 | $28.35 | 0 | — | — |
| 2005-09-02 | $22.10 | $28.35 | 200 | — | — |
| 2005-09-01 | $22.00 | $28.22 | 0 | — | — |
| 2005-08-31 | $22.00 | $28.22 | 700 | — | — |
| 2005-08-30 | $22.16 | $28.42 | 200 | — | — |
| 2005-08-29 | $22.18 | $28.45 | 100 | — | — |
| 2005-08-26 | $22.10 | $28.35 | 0 | — | — |
| 2005-08-25 | $22.10 | $28.35 | 800 | — | — |
| 2005-08-24 | $22.30 | $28.60 | 0 | — | — |
| 2005-08-23 | $22.30 | $28.60 | 1,700 | — | — |
| 2005-08-22 | $22.17 | $28.44 | 4,600 | — | — |
| 2005-08-19 | $22.50 | $28.86 | 200 | — | — |
| 2005-08-18 | $22.41 | $28.74 | 1,200 | — | — |
| 2005-08-17 | $22.31 | $28.62 | 1,600 | — | — |
| 2005-08-16 | $22.29 | $28.59 | 0 | — | — |
| 2005-08-15 | $22.29 | $28.59 | 300 | — | — |
| 2005-08-12 | $22.25 | $28.54 | 0 | — | — |
| 2005-08-11 | $22.25 | $28.54 | 0 | — | — |
| 2005-08-10 | $22.25 | $28.54 | 0 | — | — |
| 2005-08-09 | $22.25 | $28.54 | 800 | — | — |
| 2005-08-08 | $21.90 | $28.09 | 1,000 | — | — |
| 2005-08-05 | $22.00 | $28.22 | 2,000 | — | — |
| 2005-08-04 | $22.08 | $28.32 | 500 | — | — |
| 2005-08-03 | $21.81 | $27.97 | 100 | — | — |
| 2005-08-02 | $22.00 | $28.22 | 400 | — | — |
| 2005-08-01 | $22.00 | $28.22 | 0 | — | — |
| 2005-07-29 | $22.00 | $28.22 | 2,300 | — | — |
| 2005-07-28 | $22.05 | $28.28 | 0 | — | — |
| 2005-07-27 | $22.05 | $28.28 | 100 | — | — |
| 2005-07-26 | $22.05 | $28.28 | 100 | — | — |
| 2005-07-25 | $22.05 | $28.28 | 200 | — | — |
| 2005-07-22 | $21.96 | $28.17 | 0 | — | — |
| 2005-07-21 | $21.96 | $28.17 | 100 | — | — |
| 2005-07-20 | $22.15 | $28.10 | 300 | — | — |
| 2005-07-19 | $22.10 | $28.04 | 0 | — | — |
| 2005-07-18 | $22.10 | $28.04 | 900 | — | — |
| 2005-07-15 | $21.95 | $27.85 | 400 | — | — |
| 2005-07-14 | $22.00 | $27.91 | 200 | — | — |
| 2005-07-13 | $21.90 | $27.79 | 0 | — | — |
| 2005-07-12 | $21.90 | $27.79 | 0 | — | — |
| 2005-07-11 | $21.90 | $27.79 | 400 | — | — |
| 2005-07-08 | $22.00 | $27.91 | 0 | — | — |
| 2005-07-07 | $22.00 | $27.91 | 0 | — | — |
| 2005-07-06 | $22.00 | $27.91 | 100 | — | — |
| 2005-07-05 | $21.90 | $27.79 | 800 | — | — |
| 2005-07-01 | $21.85 | $27.72 | 0 | — | — |
| 2005-06-30 | $21.85 | $27.72 | 1,000 | — | — |
| 2005-06-29 | $22.24 | $28.22 | 400 | — | — |
| 2005-06-28 | $22.00 | $27.91 | 1,000 | — | — |
| 2005-06-27 | $21.75 | $27.60 | 200 | — | — |
| 2005-06-24 | $21.61 | $27.42 | 100 | — | — |
| 2005-06-23 | $21.60 | $27.41 | 100 | — | — |
| 2005-06-22 | $21.60 | $27.41 | 0 | — | — |
| 2005-06-21 | $21.60 | $27.41 | 1,600 | — | — |
| 2005-06-20 | $21.79 | $27.65 | 0 | — | — |
| 2005-06-17 | $21.79 | $27.65 | 1,400 | — | — |
| 2005-06-16 | $21.55 | $27.34 | 0 | — | — |
| 2005-06-15 | $21.55 | $27.34 | 2,800 | — | — |
| 2005-06-14 | $21.56 | $27.35 | 0 | — | — |
| 2005-06-13 | $21.56 | $27.35 | 2,100 | — | — |
| 2005-06-10 | $21.80 | $27.66 | 0 | — | — |
| 2005-06-09 | $21.80 | $27.66 | 700 | — | — |
| 2005-06-08 | $21.78 | $27.63 | 2,200 | — | — |
| 2005-06-07 | $21.78 | $27.63 | 0 | — | — |
| 2005-06-06 | $21.78 | $27.63 | 0 | — | — |
| 2005-06-03 | $21.78 | $27.63 | 200 | — | — |
| 2005-06-02 | $21.72 | $27.56 | 1,000 | — | — |
| 2005-06-01 | $21.70 | $27.53 | 0 | — | — |
| 2005-05-31 | $21.70 | $27.53 | 0 | — | — |
| 2005-05-27 | $21.70 | $27.53 | 500 | — | — |
| 2005-05-26 | $21.90 | $27.79 | 200 | — | — |
| 2005-05-25 | $22.02 | $27.94 | 0 | — | — |
| 2005-05-24 | $22.02 | $27.94 | 1,200 | — | — |
| 2005-05-23 | $21.95 | $27.85 | 200 | — | — |
| 2005-05-20 | $21.61 | $27.42 | 700 | — | — |
| 2005-05-19 | $21.45 | $27.21 | 0 | — | — |
| 2005-05-18 | $21.45 | $27.21 | 0 | — | — |
| 2005-05-17 | $21.45 | $27.21 | 100 | — | — |
| 2005-05-16 | $21.35 | $27.09 | 500 | — | — |
| 2005-05-13 | $21.20 | $26.90 | 700 | — | — |
| 2005-05-12 | $21.17 | $26.86 | 200 | — | — |
| 2005-05-11 | $21.04 | $26.69 | 700 | — | — |
| 2005-05-10 | $21.20 | $26.90 | 200 | — | — |
| 2005-05-09 | $21.37 | $27.11 | 0 | — | — |
| 2005-05-06 | $21.37 | $27.11 | 4,300 | — | — |
| 2005-05-05 | $21.05 | $26.71 | 1,800 | — | — |
| 2005-05-04 | $21.60 | $27.41 | 700 | — | — |
| 2005-05-03 | $21.77 | $27.62 | 200 | — | — |
| 2005-05-02 | $21.56 | $27.35 | 900 | — | — |
| 2005-04-29 | $21.80 | $27.66 | 600 | — | — |
| 2005-04-28 | $21.45 | $27.21 | 800 | — | — |
| 2005-04-27 | $21.98 | $27.89 | 400 | — | — |
| 2005-04-26 | $21.71 | $27.54 | 0 | — | — |
| 2005-04-25 | $21.71 | $27.54 | 1,400 | — | — |
| 2005-04-22 | $22.12 | $28.07 | 400 | — | — |
| 2005-04-21 | $21.90 | $27.79 | 200 | — | — |
| 2005-04-20 | $21.98 | $27.58 | 1,800 | — | — |
| 2005-04-19 | $21.57 | $27.07 | 3,800 | — | — |
| 2005-04-18 | $21.05 | $26.42 | 13,000 | — | — |
| 2005-04-15 | $23.00 | $28.86 | 100 | — | — |
| 2005-04-14 | $22.90 | $28.74 | 1,600 | — | — |
| 2005-04-13 | $22.90 | $28.74 | 700 | — | — |
| 2005-04-12 | $23.04 | $28.91 | 0 | — | — |
| 2005-04-11 | $23.04 | $28.91 | 1,100 | — | — |
| 2005-04-08 | $22.60 | $28.36 | 1,600 | — | — |
| 2005-04-07 | $22.13 | $27.77 | 1,000 | — | — |
| 2005-04-06 | $22.06 | $27.68 | 300 | — | — |
| 2005-04-05 | $22.16 | $27.81 | 600 | — | — |
| 2005-04-04 | $22.25 | $27.92 | 1,600 | — | — |
| 2005-04-01 | $22.20 | $27.86 | 0 | — | — |
| 2005-03-31 | $22.20 | $27.86 | 1,000 | — | — |
| 2005-03-30 | $22.49 | $28.22 | 400 | — | — |
| 2005-03-29 | $22.89 | $28.72 | 0 | — | — |
| 2005-03-28 | $22.89 | $28.72 | 1,600 | — | — |
| 2005-03-24 | $22.60 | $28.36 | 100 | — | — |
| 2005-03-23 | $22.51 | $28.25 | 100 | — | — |
| 2005-03-22 | $22.60 | $28.36 | 1,100 | — | — |
| 2005-03-21 | $23.00 | $28.86 | 500 | — | — |
| 2005-03-18 | $23.00 | $28.86 | 0 | — | — |
| 2005-03-17 | $23.00 | $28.86 | 0 | — | — |
| 2005-03-16 | $23.00 | $28.86 | 600 | — | — |
| 2005-03-15 | $23.00 | $28.86 | 1,800 | — | — |
| 2005-03-14 | $23.00 | $28.86 | 100 | — | — |
| 2005-03-11 | $23.00 | $28.86 | 0 | — | — |
| 2005-03-10 | $23.00 | $28.86 | 400 | — | — |
| 2005-03-09 | $23.20 | $29.11 | 100 | — | — |
| 2005-03-08 | $23.04 | $28.91 | 1,100 | — | — |
| 2005-03-07 | $22.89 | $28.72 | 1,200 | — | — |
| 2005-03-04 | $23.10 | $28.99 | 500 | — | — |
| 2005-03-03 | $23.02 | $28.89 | 100 | — | — |
| 2005-03-02 | $23.00 | $28.86 | 500 | — | — |
| 2005-03-01 | $22.80 | $28.61 | 800 | — | — |
| 2005-02-28 | $22.95 | $28.80 | 0 | — | — |
| 2005-02-25 | $22.95 | $28.80 | 800 | — | — |
| 2005-02-24 | $23.05 | $28.93 | 1,700 | — | — |
| 2005-02-23 | $23.05 | $28.93 | 1,500 | — | — |
| 2005-02-22 | $22.99 | $28.85 | 500 | — | — |
| 2005-02-18 | $22.97 | $28.83 | 2,800 | — | — |
| 2005-02-17 | $23.35 | $29.30 | 1,000 | — | — |
| 2005-02-16 | $23.45 | $29.43 | 0 | — | — |
| 2005-02-15 | $23.45 | $29.43 | 1,900 | — | — |
| 2005-02-14 | $23.54 | $29.54 | 600 | — | — |
| 2005-02-11 | $23.51 | $29.50 | 100 | — | — |
| 2005-02-10 | $23.50 | $29.49 | 0 | — | — |
| 2005-02-09 | $23.50 | $29.49 | 200 | — | — |
| 2005-02-08 | $23.40 | $29.36 | 400 | — | — |
| 2005-02-07 | $23.75 | $29.80 | 300 | — | — |
| 2005-02-04 | $23.90 | $29.99 | 300 | — | — |
| 2005-02-03 | $23.80 | $29.87 | 0 | — | — |
| 2005-02-02 | $23.80 | $29.87 | 500 | — | — |
| 2005-02-01 | $24.00 | $30.12 | 1,100 | — | — |
| 2005-01-31 | $24.05 | $30.18 | 800 | — | — |
| 2005-01-28 | $24.00 | $30.12 | 0 | — | — |
| 2005-01-27 | $24.00 | $30.12 | 900 | — | — |
| 2005-01-26 | $24.00 | $30.12 | 700 | — | — |
| 2005-01-25 | $24.45 | $30.68 | 400 | — | — |
| 2005-01-24 | $24.40 | $30.62 | 1,200 | — | — |
| 2005-01-21 | $24.15 | $30.31 | 100 | — | — |
| 2005-01-20 | $24.35 | $30.56 | 300 | — | — |
| 2005-01-19 | $24.75 | $30.26 | 1,400 | — | — |
| 2005-01-18 | $24.50 | $29.95 | 2,200 | — | — |
| 2005-01-14 | $24.46 | $29.90 | 1,200 | — | — |
| 2005-01-13 | $23.70 | $28.97 | 0 | — | — |
| 2005-01-12 | $23.70 | $28.97 | 200 | — | — |
| 2005-01-11 | $23.78 | $29.07 | 0 | — | — |
| 2005-01-10 | $23.78 | $29.07 | 1,200 | — | — |
| 2005-01-07 | $23.70 | $28.97 | 1,100 | — | — |
| 2005-01-06 | $24.00 | $29.34 | 1,400 | — | — |
| 2005-01-05 | $23.63 | $28.89 | 500 | — | — |
| 2005-01-04 | $23.65 | $28.91 | 300 | — | — |
| 2005-01-03 | $23.60 | $28.85 | 900 | — | — |