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
- 2000-02-15 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 | $25.71 | $30.50 | 5,900 | — | — |
| 2005-12-29 | $26.14 | $31.01 | 5,600 | — | — |
| 2005-12-28 | $26.41 | $31.33 | 700 | — | — |
| 2005-12-27 | $26.67 | $31.64 | 3,400 | — | — |
| 2005-12-23 | $27.42 | $32.53 | 900 | — | — |
| 2005-12-22 | $27.70 | $32.86 | 300 | — | — |
| 2005-12-21 | $27.00 | $32.03 | 16,900 | — | — |
| 2005-12-20 | $27.16 | $32.22 | 3,800 | — | — |
| 2005-12-19 | $27.17 | $32.24 | 8,800 | — | — |
| 2005-12-16 | $28.19 | $33.45 | 44,300 | — | — |
| 2005-12-15 | $28.47 | $33.78 | 7,900 | — | — |
| 2005-12-14 | $28.00 | $33.22 | 3,300 | — | — |
| 2005-12-13 | $28.39 | $33.68 | 2,500 | — | — |
| 2005-12-12 | $28.07 | $33.30 | 3,900 | — | — |
| 2005-12-09 | $27.68 | $32.84 | 1,000 | — | — |
| 2005-12-08 | $27.67 | $32.83 | 1,200 | — | — |
| 2005-12-07 | $27.51 | $32.64 | 4,700 | — | — |
| 2005-12-06 | $28.00 | $33.22 | 700 | — | — |
| 2005-12-05 | $27.70 | $32.86 | 3,000 | — | — |
| 2005-12-02 | $28.77 | $34.13 | 900 | — | — |
| 2005-12-01 | $28.31 | $33.59 | 5,300 | — | — |
| 2005-11-30 | $27.74 | $32.91 | 1,400 | — | — |
| 2005-11-29 | $27.44 | $32.56 | 1,800 | — | — |
| 2005-11-28 | $27.48 | $32.60 | 3,500 | — | — |
| 2005-11-25 | $29.00 | $34.41 | 300 | — | — |
| 2005-11-23 | $28.99 | $34.39 | 200 | — | — |
| 2005-11-22 | $28.90 | $34.29 | 3,000 | — | — |
| 2005-11-21 | $28.60 | $33.93 | 2,800 | — | — |
| 2005-11-18 | $28.52 | $33.84 | 3,100 | — | — |
| 2005-11-17 | $28.16 | $33.41 | 5,000 | — | — |
| 2005-11-16 | $26.47 | $31.40 | 5,100 | — | — |
| 2005-11-15 | $27.25 | $32.33 | 2,200 | — | — |
| 2005-11-14 | $27.92 | $33.13 | 13,900 | — | — |
| 2005-11-11 | $28.71 | $34.06 | 5,400 | — | — |
| 2005-11-10 | $29.00 | $34.41 | 14,000 | — | — |
| 2005-11-09 | $28.68 | $34.03 | 1,800 | — | — |
| 2005-11-08 | $27.29 | $32.38 | 100 | — | — |
| 2005-11-07 | $27.24 | $32.32 | 900 | — | — |
| 2005-11-04 | $27.36 | $32.46 | 4,300 | — | — |
| 2005-11-03 | $28.19 | $33.45 | 5,200 | — | — |
| 2005-11-02 | $27.90 | $33.10 | 3,500 | — | — |
| 2005-11-01 | $26.58 | $31.54 | 1,100 | — | — |
| 2005-10-31 | $27.04 | $32.08 | 6,400 | — | — |
| 2005-10-28 | $25.47 | $30.22 | 2,900 | — | — |
| 2005-10-27 | $24.06 | $28.25 | 3,400 | — | — |
| 2005-10-26 | $25.47 | $29.90 | 2,900 | — | — |
| 2005-10-25 | $26.90 | $31.58 | 2,200 | — | — |
| 2005-10-24 | $26.99 | $31.69 | 4,300 | — | — |
| 2005-10-21 | $26.32 | $30.90 | 4,900 | — | — |
| 2005-10-20 | $24.82 | $29.14 | 3,000 | — | — |
| 2005-10-19 | $25.00 | $29.35 | 2,100 | — | — |
| 2005-10-18 | $23.49 | $27.58 | 2,800 | — | — |
| 2005-10-17 | $23.64 | $27.76 | 4,100 | — | — |
| 2005-10-14 | $24.62 | $28.91 | 1,100 | — | — |
| 2005-10-13 | $24.03 | $28.21 | 2,600 | — | — |
| 2005-10-12 | $24.00 | $28.18 | 5,700 | — | — |
| 2005-10-11 | $24.65 | $28.94 | 4,000 | — | — |
| 2005-10-10 | $25.47 | $29.90 | 1,600 | — | — |
| 2005-10-07 | $25.93 | $30.44 | 1,000 | — | — |
| 2005-10-06 | $25.08 | $29.45 | 7,000 | — | — |
| 2005-10-05 | $25.34 | $29.75 | 6,500 | — | — |
| 2005-10-04 | $27.94 | $32.80 | 3,900 | — | — |
| 2005-10-03 | $28.04 | $32.92 | 2,000 | — | — |
| 2005-09-30 | $27.60 | $32.41 | 5,500 | — | — |
| 2005-09-29 | $28.00 | $32.87 | 3,900 | — | — |
| 2005-09-28 | $26.01 | $30.54 | 3,700 | — | — |
| 2005-09-27 | $27.94 | $32.80 | 400 | — | — |
| 2005-09-26 | $28.01 | $32.89 | 3,600 | — | — |
| 2005-09-23 | $27.18 | $31.91 | 2,100 | — | — |
| 2005-09-22 | $26.62 | $31.25 | 13,200 | — | — |
| 2005-09-21 | $27.22 | $31.96 | 7,900 | — | — |
| 2005-09-20 | $28.06 | $32.95 | 3,200 | — | — |
| 2005-09-19 | $29.51 | $34.65 | 1,400 | — | — |
| 2005-09-16 | $30.63 | $35.96 | 38,300 | — | — |
| 2005-09-15 | $29.87 | $35.07 | 10,500 | — | — |
| 2005-09-14 | $28.25 | $33.17 | 5,900 | — | — |
| 2005-09-13 | $29.83 | $35.02 | 2,800 | — | — |
| 2005-09-12 | $31.58 | $37.08 | 3,100 | — | — |
| 2005-09-09 | $31.04 | $36.44 | 2,400 | — | — |
| 2005-09-08 | $31.00 | $36.40 | 3,400 | — | — |
| 2005-09-07 | $31.54 | $37.03 | 3,000 | — | — |
| 2005-09-06 | $31.49 | $36.97 | 5,100 | — | — |
| 2005-09-02 | $30.64 | $35.97 | 2,700 | — | — |
| 2005-09-01 | $30.50 | $35.81 | 6,200 | — | — |
| 2005-08-31 | $28.57 | $33.54 | 7,000 | — | — |
| 2005-08-30 | $27.00 | $31.70 | 2,000 | — | — |
| 2005-08-29 | $26.92 | $31.61 | 2,300 | — | — |
| 2005-08-26 | $27.00 | $31.70 | 13,000 | — | — |
| 2005-08-25 | $27.30 | $32.05 | 2,900 | — | — |
| 2005-08-24 | $27.56 | $32.36 | 4,600 | — | — |
| 2005-08-23 | $27.06 | $31.77 | 2,200 | — | — |
| 2005-08-22 | $26.60 | $31.23 | 7,400 | — | — |
| 2005-08-19 | $26.73 | $31.38 | 3,400 | — | — |
| 2005-08-18 | $26.15 | $30.70 | 14,600 | — | — |
| 2005-08-17 | $25.84 | $30.34 | 6,500 | — | — |
| 2005-08-16 | $25.57 | $30.02 | 7,200 | — | — |
| 2005-08-15 | $26.50 | $31.11 | 9,600 | — | — |
| 2005-08-12 | $26.08 | $30.62 | 8,900 | — | — |
| 2005-08-11 | $27.58 | $32.38 | 6,100 | — | — |
| 2005-08-10 | $28.00 | $32.87 | 4,200 | — | — |
| 2005-08-09 | $27.43 | $32.21 | 11,700 | — | — |
| 2005-08-08 | $26.74 | $31.40 | 5,400 | — | — |
| 2005-08-05 | $27.98 | $32.85 | 10,200 | — | — |
| 2005-08-04 | $30.30 | $35.58 | 16,500 | — | — |
| 2005-08-03 | $35.14 | $41.26 | 11,100 | — | — |
| 2005-08-02 | $36.13 | $42.42 | 15,200 | — | — |
| 2005-08-01 | $36.83 | $43.24 | 11,400 | — | — |
| 2005-07-29 | $37.65 | $44.20 | 14,800 | — | — |
| 2005-07-28 | $40.00 | $46.96 | 15,200 | — | — |
| 2005-07-27 | $39.43 | $46.00 | 18,800 | — | — |
| 2005-07-26 | $40.52 | $47.27 | 2,200 | — | — |
| 2005-07-25 | $40.26 | $46.97 | 9,900 | — | — |
| 2005-07-22 | $41.40 | $48.30 | 11,600 | — | — |
| 2005-07-21 | $39.55 | $46.14 | 14,200 | — | — |
| 2005-07-20 | $42.50 | $49.58 | 8,700 | — | — |
| 2005-07-19 | $38.80 | $45.27 | 7,100 | — | — |
| 2005-07-18 | $37.86 | $44.17 | 8,200 | — | — |
| 2005-07-15 | $39.03 | $45.53 | 2,700 | — | — |
| 2005-07-14 | $38.95 | $45.44 | 2,100 | — | — |
| 2005-07-13 | $39.11 | $45.62 | 2,700 | — | — |
| 2005-07-12 | $39.33 | $45.89 | 6,600 | — | — |
| 2005-07-11 | $38.35 | $44.74 | 27,900 | — | — |
| 2005-07-08 | $38.00 | $44.34 | 4,800 | — | — |
| 2005-07-07 | $37.43 | $43.66 | 4,200 | — | — |
| 2005-07-06 | $37.08 | $43.26 | 9,600 | — | — |
| 2005-07-05 | $37.33 | $43.56 | 19,800 | — | — |
| 2005-07-01 | $37.21 | $43.41 | 4,200 | — | — |
| 2005-06-30 | $36.85 | $43.00 | 13,800 | — | — |
| 2005-06-29 | $37.18 | $43.38 | 7,800 | — | — |
| 2005-06-28 | $36.67 | $42.78 | 25,200 | — | — |
| 2005-06-27 | $36.97 | $43.13 | 45,000 | — | — |
| 2005-06-24 | $37.29 | $43.51 | 426,600 | — | — |
| 2005-06-23 | $36.27 | $42.31 | 4,200 | — | — |
| 2005-06-22 | $36.67 | $42.78 | 4,200 | — | — |
| 2005-06-21 | $36.58 | $42.68 | 3,900 | — | — |
| 2005-06-20 | $36.65 | $42.76 | 10,200 | — | — |
| 2005-06-17 | $36.67 | $42.78 | 2,400 | — | — |
| 2005-06-16 | $36.63 | $42.73 | 6,300 | — | — |
| 2005-06-15 | $36.67 | $42.78 | 15,900 | — | — |
| 2005-06-14 | $38.65 | $45.10 | 12,300 | — | — |
| 2005-06-13 | $40.00 | $46.67 | 18,900 | — | — |
| 2005-06-10 | $36.35 | $42.41 | 33,300 | — | — |
| 2005-06-09 | $36.33 | $42.38 | 11,100 | — | — |
| 2005-06-08 | $36.00 | $42.00 | 8,700 | — | — |
| 2005-06-07 | $35.67 | $41.61 | 41,700 | — | — |
| 2005-06-06 | $35.33 | $41.22 | 2,400 | — | — |
| 2005-06-03 | $33.90 | $39.55 | 0 | — | — |
| 2005-06-02 | $33.90 | $39.55 | 3,900 | — | — |
| 2005-06-01 | $32.58 | $38.01 | 1,200 | — | — |
| 2005-05-31 | $33.33 | $38.89 | 300 | — | — |
| 2005-05-27 | $33.50 | $39.08 | 5,400 | — | — |
| 2005-05-26 | $33.33 | $38.89 | 8,400 | — | — |
| 2005-05-25 | $32.88 | $38.36 | 6,300 | — | — |
| 2005-05-24 | $32.75 | $38.21 | 5,100 | — | — |
| 2005-05-23 | $32.00 | $37.33 | 5,400 | — | — |
| 2005-05-20 | $32.58 | $38.01 | 1,800 | — | — |
| 2005-05-19 | $32.58 | $38.01 | 1,800 | — | — |
| 2005-05-18 | $32.42 | $37.82 | 300 | — | — |
| 2005-05-17 | $32.42 | $37.82 | 1,500 | — | — |
| 2005-05-16 | $32.27 | $37.64 | 2,700 | — | — |
| 2005-05-13 | $31.63 | $36.91 | 600 | — | — |
| 2005-05-12 | $31.50 | $36.75 | 6,000 | — | — |
| 2005-05-11 | $31.48 | $36.73 | 3,000 | — | — |
| 2005-05-10 | $31.17 | $36.36 | 4,500 | — | — |
| 2005-05-09 | $30.00 | $35.00 | 11,100 | — | — |
| 2005-05-06 | $30.51 | $35.59 | 12,300 | — | — |
| 2005-05-05 | $31.17 | $36.36 | 3,000 | — | — |
| 2005-05-04 | $31.17 | $36.36 | 300 | — | — |
| 2005-05-03 | $31.00 | $36.17 | 600 | — | — |
| 2005-05-02 | $31.33 | $36.56 | 4,500 | — | — |
| 2005-04-29 | $31.33 | $36.56 | 5,100 | — | — |
| 2005-04-28 | $30.67 | $35.78 | 900 | — | — |
| 2005-04-27 | $30.53 | $35.33 | 600 | — | — |
| 2005-04-26 | $30.67 | $35.48 | 0 | — | — |
| 2005-04-25 | $30.67 | $35.48 | 0 | — | — |
| 2005-04-22 | $30.67 | $35.48 | 4,500 | — | — |
| 2005-04-21 | $30.00 | $34.71 | 0 | — | — |
| 2005-04-20 | $30.00 | $34.71 | 0 | — | — |
| 2005-04-19 | $30.00 | $34.71 | 6,600 | — | — |
| 2005-04-18 | $31.00 | $35.87 | 5,100 | — | — |
| 2005-04-15 | $30.85 | $35.70 | 300 | — | — |
| 2005-04-14 | $30.83 | $35.68 | 0 | — | — |
| 2005-04-13 | $30.83 | $35.68 | 0 | — | — |
| 2005-04-12 | $30.83 | $35.68 | 900 | — | — |
| 2005-04-11 | $30.92 | $35.77 | 600 | — | — |
| 2005-04-08 | $31.33 | $36.26 | 0 | — | — |
| 2005-04-07 | $31.33 | $36.26 | 0 | — | — |
| 2005-04-06 | $31.33 | $36.26 | 300 | — | — |
| 2005-04-05 | $31.33 | $36.26 | 0 | — | — |
| 2005-04-04 | $31.33 | $36.26 | 0 | — | — |
| 2005-04-01 | $31.33 | $36.26 | 0 | — | — |
| 2005-03-31 | $31.33 | $36.26 | 2,400 | — | — |
| 2005-03-30 | $31.11 | $36.00 | 3,000 | — | — |
| 2005-03-29 | $32.00 | $37.03 | 0 | — | — |
| 2005-03-28 | $32.00 | $37.03 | 2,700 | — | — |
| 2005-03-24 | $31.53 | $36.48 | 3,300 | — | — |
| 2005-03-23 | $31.50 | $36.45 | 0 | — | — |
| 2005-03-22 | $31.50 | $36.45 | 0 | — | — |
| 2005-03-21 | $31.50 | $36.45 | 0 | — | — |
| 2005-03-18 | $31.50 | $36.45 | 0 | — | — |
| 2005-03-17 | $31.50 | $36.45 | 300 | — | — |
| 2005-03-16 | $32.50 | $37.61 | 0 | — | — |
| 2005-03-15 | $32.50 | $37.61 | 0 | — | — |
| 2005-03-14 | $32.50 | $37.61 | 0 | — | — |
| 2005-03-11 | $32.50 | $37.61 | 0 | — | — |
| 2005-03-10 | $32.50 | $37.61 | 300 | — | — |
| 2005-03-09 | $32.55 | $37.66 | 900 | — | — |
| 2005-03-08 | $32.67 | $37.80 | 0 | — | — |
| 2005-03-07 | $32.67 | $37.80 | 300 | — | — |
| 2005-03-04 | $32.67 | $37.80 | 0 | — | — |
| 2005-03-03 | $32.67 | $37.80 | 0 | — | — |
| 2005-03-02 | $32.67 | $37.80 | 7,800 | — | — |
| 2005-03-01 | $31.57 | $36.53 | 12,900 | — | — |
| 2005-02-28 | $31.17 | $36.06 | 9,600 | — | — |
| 2005-02-25 | $30.33 | $35.10 | 0 | — | — |
| 2005-02-24 | $30.33 | $35.10 | 0 | — | — |
| 2005-02-23 | $30.33 | $35.10 | 300 | — | — |
| 2005-02-22 | $30.33 | $35.10 | 1,500 | — | — |
| 2005-02-18 | $29.52 | $34.15 | 0 | — | — |
| 2005-02-17 | $29.52 | $34.15 | 0 | — | — |
| 2005-02-16 | $29.52 | $34.15 | 300 | — | — |
| 2005-02-15 | $29.50 | $34.13 | 0 | — | — |
| 2005-02-14 | $29.50 | $34.13 | 300 | — | — |
| 2005-02-11 | $30.00 | $34.71 | 300 | — | — |
| 2005-02-10 | $30.00 | $34.71 | 13,800 | — | — |
| 2005-02-09 | $28.83 | $33.36 | 1,800 | — | — |
| 2005-02-08 | $29.17 | $33.75 | 300 | — | — |
| 2005-02-07 | $29.11 | $33.68 | 900 | — | — |
| 2005-02-04 | $29.00 | $33.56 | 0 | — | — |
| 2005-02-03 | $29.00 | $33.56 | 1,800 | — | — |
| 2005-02-02 | $29.00 | $33.56 | 600 | — | — |
| 2005-02-01 | $29.00 | $33.56 | 0 | — | — |
| 2005-01-31 | $29.00 | $33.56 | 0 | — | — |
| 2005-01-28 | $29.00 | $33.56 | 0 | — | — |
| 2005-01-27 | $29.00 | $33.37 | 300 | — | — |
| 2005-01-26 | $29.17 | $33.56 | 300 | — | — |
| 2005-01-25 | $29.17 | $33.56 | 0 | — | — |
| 2005-01-24 | $29.17 | $33.56 | 2,700 | — | — |
| 2005-01-21 | $29.00 | $33.37 | 6,000 | — | — |
| 2005-01-20 | $28.33 | $32.60 | 600 | — | — |
| 2005-01-19 | $29.00 | $33.37 | 6,000 | — | — |
| 2005-01-18 | $29.00 | $33.37 | 3,600 | — | — |
| 2005-01-14 | $28.33 | $32.60 | 0 | — | — |
| 2005-01-13 | $28.33 | $32.60 | 87,900 | — | — |
| 2005-01-12 | $29.67 | $34.13 | 600 | — | — |
| 2005-01-11 | $29.67 | $34.13 | 4,500 | — | — |
| 2005-01-10 | $28.80 | $33.14 | 300 | — | — |
| 2005-01-07 | $28.00 | $32.22 | 0 | — | — |
| 2005-01-06 | $28.00 | $32.22 | 0 | — | — |
| 2005-01-05 | $28.00 | $32.22 | 300 | — | — |
| 2005-01-04 | $27.67 | $31.83 | 300 | — | — |
| 2005-01-03 | $27.57 | $31.72 | 1,800 | — | — |