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
- 1989-04-21 to 2026-09-03
- 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 | $20.70 | $141.77 | 13,200 | — | — |
| 2005-12-29 | $20.50 | $140.40 | 8,360 | — | — |
| 2005-12-28 | $20.25 | $138.69 | 19,580 | — | — |
| 2005-12-27 | $20.60 | $141.09 | 8,520 | — | — |
| 2005-12-23 | $20.75 | $142.11 | 4,800 | — | — |
| 2005-12-22 | $20.85 | $142.80 | 4,300 | — | — |
| 2005-12-21 | $21.20 | $145.20 | 14,820 | — | — |
| 2005-12-20 | $20.90 | $143.14 | 4,980 | — | — |
| 2005-12-19 | $21.10 | $144.51 | 5,740 | — | — |
| 2005-12-16 | $21.90 | $149.99 | 2,220 | — | — |
| 2005-12-15 | $21.40 | $146.57 | 5,540 | — | — |
| 2005-12-14 | $21.60 | $147.94 | 6,180 | — | — |
| 2005-12-13 | $21.70 | $148.62 | 8,880 | — | — |
| 2005-12-12 | $21.45 | $145.64 | 8,960 | — | — |
| 2005-12-09 | $21.10 | $143.26 | 5,840 | — | — |
| 2005-12-08 | $21.35 | $144.96 | 2,720 | — | — |
| 2005-12-07 | $21.40 | $145.30 | 2,660 | — | — |
| 2005-12-06 | $21.20 | $143.94 | 2,980 | — | — |
| 2005-12-05 | $21.15 | $143.60 | 3,660 | — | — |
| 2005-12-02 | $21.30 | $144.62 | 6,320 | — | — |
| 2005-12-01 | $21.15 | $143.60 | 5,440 | — | — |
| 2005-11-30 | $21.30 | $144.62 | 6,720 | — | — |
| 2005-11-29 | $21.40 | $145.30 | 4,100 | — | — |
| 2005-11-28 | $21.30 | $144.62 | 5,160 | — | — |
| 2005-11-25 | $21.15 | $143.60 | 2,000 | — | — |
| 2005-11-23 | $20.80 | $141.23 | 4,220 | — | — |
| 2005-11-22 | $20.65 | $140.21 | 3,380 | — | — |
| 2005-11-21 | $20.60 | $139.87 | 5,320 | — | — |
| 2005-11-18 | $20.55 | $139.53 | 9,260 | — | — |
| 2005-11-17 | $20.75 | $140.89 | 6,560 | — | — |
| 2005-11-16 | $21.30 | $144.62 | 2,760 | — | — |
| 2005-11-15 | $21.40 | $145.30 | 11,240 | — | — |
| 2005-11-14 | $22.00 | $149.38 | 11,200 | — | — |
| 2005-11-11 | $21.85 | $148.36 | 2,800 | — | — |
| 2005-11-10 | $21.85 | $148.36 | 8,380 | — | — |
| 2005-11-09 | $21.90 | $147.44 | 4,020 | — | — |
| 2005-11-08 | $21.90 | $147.44 | 1,960 | — | — |
| 2005-11-07 | $22.00 | $148.11 | 4,260 | — | — |
| 2005-11-04 | $22.10 | $148.79 | 2,700 | — | — |
| 2005-11-03 | $21.85 | $147.10 | 4,440 | — | — |
| 2005-11-02 | $21.85 | $147.10 | 2,380 | — | — |
| 2005-11-01 | $21.75 | $146.43 | 6,120 | — | — |
| 2005-10-31 | $21.40 | $144.07 | 9,900 | — | — |
| 2005-10-28 | $20.75 | $139.70 | 8,220 | — | — |
| 2005-10-27 | $21.40 | $144.07 | 4,320 | — | — |
| 2005-10-26 | $21.50 | $144.75 | 3,940 | — | — |
| 2005-10-25 | $21.20 | $142.73 | 1,980 | — | — |
| 2005-10-24 | $21.00 | $141.38 | 2,500 | — | — |
| 2005-10-21 | $21.00 | $141.38 | 1,800 | — | — |
| 2005-10-20 | $21.00 | $141.38 | 3,500 | — | — |
| 2005-10-19 | $21.10 | $142.05 | 4,100 | — | — |
| 2005-10-18 | $20.75 | $139.70 | 3,820 | — | — |
| 2005-10-17 | $20.45 | $137.68 | 3,620 | — | — |
| 2005-10-14 | $20.05 | $134.99 | 7,540 | — | — |
| 2005-10-13 | $20.35 | $137.01 | 12,740 | — | — |
| 2005-10-12 | $20.85 | $140.37 | 8,760 | — | — |
| 2005-10-11 | $21.05 | $140.47 | 8,440 | — | — |
| 2005-10-10 | $20.95 | $139.81 | 22,880 | — | — |
| 2005-10-07 | $21.25 | $141.81 | 9,420 | — | — |
| 2005-10-06 | $21.00 | $140.14 | 8,360 | — | — |
| 2005-10-05 | $21.25 | $141.81 | 28,160 | — | — |
| 2005-10-04 | $21.75 | $145.14 | 19,600 | — | — |
| 2005-10-03 | $22.25 | $148.48 | 12,500 | — | — |
| 2005-09-30 | $22.35 | $149.15 | 10,540 | — | — |
| 2005-09-29 | $22.00 | $146.81 | 23,500 | — | — |
| 2005-09-28 | $22.25 | $148.48 | 8,180 | — | — |
| 2005-09-27 | $22.30 | $148.81 | 23,540 | — | — |
| 2005-09-26 | $23.15 | $154.49 | 3,820 | — | — |
| 2005-09-23 | $23.00 | $153.49 | 4,540 | — | — |
| 2005-09-22 | $22.90 | $152.82 | 4,260 | — | — |
| 2005-09-21 | $23.00 | $153.49 | 5,140 | — | — |
| 2005-09-20 | $23.15 | $154.49 | 4,740 | — | — |
| 2005-09-19 | $23.15 | $154.49 | 2,540 | — | — |
| 2005-09-16 | $23.15 | $154.49 | 2,400 | — | — |
| 2005-09-15 | $23.25 | $155.15 | 2,800 | — | — |
| 2005-09-14 | $23.25 | $155.15 | 2,440 | — | — |
| 2005-09-13 | $23.25 | $155.15 | 9,720 | — | — |
| 2005-09-12 | $23.50 | $155.59 | 4,380 | — | — |
| 2005-09-09 | $23.45 | $155.26 | 760 | — | — |
| 2005-09-08 | $23.35 | $154.59 | 3,980 | — | — |
| 2005-09-07 | $23.45 | $155.26 | 5,100 | — | — |
| 2005-09-06 | $23.40 | $154.93 | 2,220 | — | — |
| 2005-09-02 | $23.40 | $154.93 | 2,580 | — | — |
| 2005-09-01 | $23.20 | $153.60 | 4,500 | — | — |
| 2005-08-31 | $22.80 | $150.95 | 10,800 | — | — |
| 2005-08-30 | $22.90 | $151.62 | 9,460 | — | — |
| 2005-08-29 | $23.30 | $154.26 | 17,080 | — | — |
| 2005-08-26 | $23.60 | $156.25 | 10,020 | — | — |
| 2005-08-25 | $24.20 | $160.22 | 3,620 | — | — |
| 2005-08-24 | $23.95 | $158.57 | 4,140 | — | — |
| 2005-08-23 | $24.00 | $158.90 | 3,940 | — | — |
| 2005-08-22 | $23.90 | $158.24 | 7,280 | — | — |
| 2005-08-19 | $23.75 | $157.24 | 1,180 | — | — |
| 2005-08-18 | $23.75 | $157.24 | 5,080 | — | — |
| 2005-08-17 | $23.65 | $156.58 | 4,000 | — | — |
| 2005-08-16 | $23.60 | $156.25 | 6,580 | — | — |
| 2005-08-15 | $23.35 | $154.59 | 8,080 | — | — |
| 2005-08-12 | $23.30 | $154.26 | 2,840 | — | — |
| 2005-08-11 | $23.10 | $152.94 | 6,660 | — | — |
| 2005-08-10 | $23.35 | $153.37 | 7,820 | — | — |
| 2005-08-09 | $23.30 | $153.04 | 5,720 | — | — |
| 2005-08-08 | $23.35 | $153.37 | 9,760 | — | — |
| 2005-08-05 | $23.75 | $156.00 | 19,400 | — | — |
| 2005-08-04 | $24.55 | $161.25 | 9,740 | — | — |
| 2005-08-03 | $24.60 | $161.58 | 7,480 | — | — |
| 2005-08-02 | $24.70 | $162.24 | 4,020 | — | — |
| 2005-08-01 | $25.00 | $164.21 | 4,720 | — | — |
| 2005-07-29 | $24.85 | $163.22 | 3,960 | — | — |
| 2005-07-28 | $24.75 | $162.57 | 3,540 | — | — |
| 2005-07-27 | $24.25 | $159.28 | 640 | — | — |
| 2005-07-26 | $24.55 | $161.25 | 1,480 | — | — |
| 2005-07-25 | $24.25 | $159.28 | 660 | — | — |
| 2005-07-22 | $24.25 | $159.28 | 40 | — | — |
| 2005-07-21 | $24.50 | $160.92 | 1,560 | — | — |
| 2005-07-20 | $24.05 | $157.97 | 1,880 | — | — |
| 2005-07-19 | $23.95 | $157.31 | 1,560 | — | — |
| 2005-07-18 | $24.00 | $157.64 | 680 | — | — |
| 2005-07-15 | $24.35 | $159.94 | 660 | — | — |
| 2005-07-14 | $24.30 | $159.61 | 2,340 | — | — |
| 2005-07-13 | $24.25 | $159.28 | 400 | — | — |
| 2005-07-12 | $24.40 | $159.05 | 2,780 | — | — |
| 2005-07-11 | $24.00 | $156.44 | 2,340 | — | — |
| 2005-07-08 | $24.25 | $158.07 | 200 | — | — |
| 2005-07-07 | $24.70 | $161.01 | 2,440 | — | — |
| 2005-07-06 | $24.15 | $157.42 | 440 | — | — |
| 2005-07-05 | $24.05 | $156.77 | 680 | — | — |
| 2005-07-01 | $23.80 | $155.14 | 1,000 | — | — |
| 2005-06-30 | $24.00 | $156.44 | 2,580 | — | — |
| 2005-06-29 | $24.05 | $156.77 | 200 | — | — |
| 2005-06-28 | $24.05 | $156.77 | 400 | — | — |
| 2005-06-27 | $24.05 | $156.77 | 840 | — | — |
| 2005-06-24 | $23.75 | $154.81 | 1,620 | — | — |
| 2005-06-23 | $24.00 | $156.44 | 1,480 | — | — |
| 2005-06-22 | $23.75 | $154.81 | 200 | — | — |
| 2005-06-21 | $23.75 | $154.81 | 620 | — | — |
| 2005-06-20 | $23.25 | $151.55 | 3,420 | — | — |
| 2005-06-17 | $23.60 | $153.84 | 900 | — | — |
| 2005-06-16 | $24.00 | $156.44 | 600 | — | — |
| 2005-06-15 | $23.75 | $154.81 | 860 | — | — |
| 2005-06-14 | $23.90 | $155.79 | 1,340 | — | — |
| 2005-06-13 | $23.75 | $154.81 | 840 | — | — |
| 2005-06-10 | $24.25 | $156.87 | 1,640 | — | — |
| 2005-06-09 | $24.60 | $159.13 | 4,280 | — | — |
| 2005-06-08 | $24.65 | $159.45 | 580 | — | — |
| 2005-06-07 | $24.75 | $160.10 | 960 | — | — |
| 2005-06-06 | $25.00 | $161.72 | 2,660 | — | — |
| 2005-06-03 | $25.00 | $161.72 | 2,520 | — | — |
| 2005-06-02 | $24.00 | $155.25 | 700 | — | — |
| 2005-06-01 | $24.25 | $156.87 | 1,680 | — | — |
| 2005-05-31 | $23.65 | $152.99 | 6,320 | — | — |
| 2005-05-27 | $23.45 | $151.69 | 980 | — | — |
| 2005-05-26 | $22.90 | $148.13 | 620 | — | — |
| 2005-05-25 | $23.10 | $149.43 | 820 | — | — |
| 2005-05-24 | $22.90 | $148.13 | 1,340 | — | — |
| 2005-05-23 | $23.20 | $150.08 | 1,440 | — | — |
| 2005-05-20 | $22.65 | $146.52 | 1,280 | — | — |
| 2005-05-19 | $22.90 | $148.13 | 500 | — | — |
| 2005-05-18 | $22.70 | $146.84 | 880 | — | — |
| 2005-05-17 | $22.90 | $148.13 | 2,520 | — | — |
| 2005-05-16 | $22.75 | $147.16 | 1,220 | — | — |
| 2005-05-13 | $22.85 | $147.81 | 2,320 | — | — |
| 2005-05-12 | $22.95 | $148.46 | 960 | — | — |
| 2005-05-11 | $23.00 | $148.78 | 6,900 | — | — |
| 2005-05-10 | $23.40 | $150.17 | 1,280 | — | — |
| 2005-05-09 | $22.90 | $146.96 | 1,400 | — | — |
| 2005-05-06 | $22.65 | $145.36 | 1,880 | — | — |
| 2005-05-05 | $22.65 | $145.36 | 2,140 | — | — |
| 2005-05-04 | $22.65 | $145.36 | 2,520 | — | — |
| 2005-05-03 | $22.85 | $146.64 | 660 | — | — |
| 2005-05-02 | $22.60 | $145.04 | 760 | — | — |
| 2005-04-29 | $22.85 | $146.64 | 3,220 | — | — |
| 2005-04-28 | $22.60 | $145.04 | 1,180 | — | — |
| 2005-04-27 | $22.45 | $144.08 | 400 | — | — |
| 2005-04-26 | $22.40 | $143.75 | 1,580 | — | — |
| 2005-04-25 | $22.20 | $142.47 | 1,400 | — | — |
| 2005-04-22 | $22.30 | $143.11 | 1,020 | — | — |
| 2005-04-21 | $22.05 | $141.51 | 2,240 | — | — |
| 2005-04-20 | $22.30 | $143.11 | 1,560 | — | — |
| 2005-04-19 | $22.10 | $141.83 | 3,860 | — | — |
| 2005-04-18 | $21.90 | $140.55 | 3,580 | — | — |
| 2005-04-15 | $21.80 | $139.90 | 3,480 | — | — |
| 2005-04-14 | $22.25 | $142.79 | 3,060 | — | — |
| 2005-04-13 | $22.75 | $146.00 | 820 | — | — |
| 2005-04-12 | $22.75 | $144.81 | 1,080 | — | — |
| 2005-04-11 | $23.10 | $147.04 | 560 | — | — |
| 2005-04-08 | $23.05 | $146.72 | 1,520 | — | — |
| 2005-04-07 | $23.05 | $146.72 | 2,080 | — | — |
| 2005-04-06 | $23.50 | $149.59 | 280 | — | — |
| 2005-04-05 | $23.75 | $151.18 | 900 | — | — |
| 2005-04-04 | $24.00 | $152.77 | 860 | — | — |
| 2005-04-01 | $23.45 | $149.27 | 1,080 | — | — |
| 2005-03-31 | $23.25 | $148.00 | 3,480 | — | — |
| 2005-03-30 | $22.60 | $143.86 | 2,700 | — | — |
| 2005-03-29 | $22.15 | $140.99 | 2,840 | — | — |
| 2005-03-28 | $22.45 | $142.90 | 1,040 | — | — |
| 2005-03-24 | $22.30 | $141.95 | 3,180 | — | — |
| 2005-03-23 | $22.25 | $141.63 | 4,680 | — | — |
| 2005-03-22 | $22.25 | $141.63 | 7,300 | — | — |
| 2005-03-21 | $23.25 | $148.00 | 3,680 | — | — |
| 2005-03-18 | $23.25 | $148.00 | 1,880 | — | — |
| 2005-03-17 | $23.55 | $149.91 | 6,700 | — | — |
| 2005-03-16 | $23.90 | $152.13 | 1,180 | — | — |
| 2005-03-15 | $24.50 | $155.95 | 540 | — | — |
| 2005-03-14 | $24.45 | $155.63 | 2,780 | — | — |
| 2005-03-11 | $24.35 | $155.00 | 2,040 | — | — |
| 2005-03-10 | $25.00 | $157.96 | 3,720 | — | — |
| 2005-03-09 | $25.00 | $157.96 | 2,060 | — | — |
| 2005-03-08 | $25.20 | $159.22 | 4,360 | — | — |
| 2005-03-07 | $25.20 | $159.22 | 1,720 | — | — |
| 2005-03-04 | $25.00 | $157.96 | 0 | — | — |
| 2005-03-03 | $25.00 | $157.96 | 920 | — | — |
| 2005-03-02 | $25.35 | $160.17 | 1,620 | — | — |
| 2005-03-01 | $25.60 | $161.75 | 420 | — | — |
| 2005-02-28 | $25.30 | $159.85 | 1,980 | — | — |
| 2005-02-25 | $25.05 | $158.27 | 1,760 | — | — |
| 2005-02-24 | $25.05 | $158.27 | 1,900 | — | — |
| 2005-02-23 | $25.20 | $159.22 | 920 | — | — |
| 2005-02-22 | $25.00 | $157.96 | 380 | — | — |
| 2005-02-18 | $25.05 | $158.27 | 180 | — | — |
| 2005-02-17 | $25.05 | $158.27 | 700 | — | — |
| 2005-02-16 | $25.30 | $159.85 | 3,380 | — | — |
| 2005-02-15 | $25.30 | $159.85 | 1,480 | — | — |
| 2005-02-14 | $25.30 | $159.85 | 840 | — | — |
| 2005-02-11 | $25.25 | $159.54 | 2,360 | — | — |
| 2005-02-10 | $25.50 | $159.95 | 1,900 | — | — |
| 2005-02-09 | $25.35 | $159.01 | 4,120 | — | — |
| 2005-02-08 | $25.30 | $158.69 | 3,620 | — | — |
| 2005-02-07 | $25.05 | $157.13 | 520 | — | — |
| 2005-02-04 | $24.85 | $155.87 | 560 | — | — |
| 2005-02-03 | $24.75 | $155.24 | 720 | — | — |
| 2005-02-02 | $24.85 | $155.87 | 1,940 | — | — |
| 2005-02-01 | $24.70 | $154.93 | 800 | — | — |
| 2005-01-31 | $25.00 | $156.81 | 7,980 | — | — |
| 2005-01-28 | $24.50 | $153.68 | 1,600 | — | — |
| 2005-01-27 | $24.30 | $152.42 | 3,700 | — | — |
| 2005-01-26 | $24.45 | $153.36 | 3,480 | — | — |
| 2005-01-25 | $24.65 | $154.62 | 3,100 | — | — |
| 2005-01-24 | $24.50 | $153.68 | 1,620 | — | — |
| 2005-01-21 | $24.60 | $154.30 | 4,000 | — | — |
| 2005-01-20 | $24.40 | $153.05 | 1,120 | — | — |
| 2005-01-19 | $24.05 | $150.85 | 3,080 | — | — |
| 2005-01-18 | $24.40 | $153.05 | 1,040 | — | — |
| 2005-01-14 | $23.80 | $149.29 | 9,800 | — | — |
| 2005-01-13 | $24.75 | $155.24 | 3,540 | — | — |
| 2005-01-12 | $24.80 | $155.56 | 3,020 | — | — |
| 2005-01-11 | $25.55 | $159.10 | 2,580 | — | — |
| 2005-01-10 | $25.75 | $160.35 | 2,680 | — | — |
| 2005-01-07 | $25.70 | $160.04 | 640 | — | — |
| 2005-01-06 | $25.60 | $159.41 | 1,280 | — | — |
| 2005-01-05 | $25.80 | $160.66 | 1,720 | — | — |
| 2005-01-04 | $25.80 | $160.66 | 3,240 | — | — |
| 2005-01-03 | $25.95 | $161.59 | 1,420 | — | — |