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
- 2003-10-23 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 |
|---|---|---|---|
| 2005-12-30 | $26.55 | $27.91 | 17,000 |
| 2005-12-29 | $26.80 | $28.18 | 74,600 |
| 2005-12-28 | $26.50 | $27.86 | 22,700 |
| 2005-12-27 | $26.15 | $27.49 | 7,500 |
| 2005-12-23 | $26.40 | $27.76 | 20,200 |
| 2005-12-22 | $26.65 | $28.02 | 24,400 |
| 2005-12-21 | $25.75 | $27.07 | 37,600 |
| 2005-12-20 | $24.60 | $25.86 | 18,000 |
| 2005-12-19 | $24.70 | $25.97 | 46,300 |
| 2005-12-16 | $24.90 | $26.18 | 26,000 |
| 2005-12-15 | $24.45 | $25.71 | 13,500 |
| 2005-12-14 | $24.40 | $25.65 | 32,500 |
| 2005-12-13 | $23.85 | $25.08 | 20,100 |
| 2005-12-12 | $24.00 | $25.23 | 20,300 |
| 2005-12-09 | $24.10 | $25.34 | 25,100 |
| 2005-12-08 | $24.30 | $25.55 | 62,900 |
| 2005-12-07 | $24.20 | $25.44 | 25,200 |
| 2005-12-06 | $24.30 | $25.55 | 22,200 |
| 2005-12-05 | $24.15 | $25.39 | 26,400 |
| 2005-12-02 | $24.10 | $25.34 | 34,700 |
| 2005-12-01 | $23.90 | $25.13 | 10,400 |
| 2005-11-30 | $23.35 | $24.55 | 36,900 |
| 2005-11-29 | $23.65 | $24.86 | 32,800 |
| 2005-11-28 | $24.00 | $25.23 | 31,900 |
| 2005-11-25 | $23.80 | $25.02 | 7,700 |
| 2005-11-23 | $24.05 | $25.29 | 20,700 |
| 2005-11-22 | $23.60 | $24.81 | 47,300 |
| 2005-11-21 | $23.85 | $25.08 | 18,200 |
| 2005-11-18 | $23.85 | $25.08 | 12,900 |
| 2005-11-17 | $23.45 | $24.65 | 18,800 |
| 2005-11-16 | $23.50 | $24.71 | 11,300 |
| 2005-11-15 | $23.25 | $24.44 | 109,200 |
| 2005-11-14 | $23.00 | $24.18 | 9,900 |
| 2005-11-11 | $23.25 | $24.44 | 20,400 |
| 2005-11-10 | $23.45 | $24.65 | 18,400 |
| 2005-11-09 | $23.30 | $24.50 | 18,600 |
| 2005-11-08 | $23.80 | $25.02 | 26,400 |
| 2005-11-07 | $23.80 | $25.02 | 7,000 |
| 2005-11-04 | $23.85 | $25.08 | 40,200 |
| 2005-11-03 | $24.25 | $25.50 | 30,300 |
| 2005-11-02 | $23.75 | $24.97 | 15,500 |
| 2005-11-01 | $23.55 | $24.76 | 20,200 |
| 2005-10-31 | $23.45 | $24.65 | 12,300 |
| 2005-10-28 | $22.80 | $23.97 | 16,500 |
| 2005-10-27 | $23.00 | $24.18 | 13,900 |
| 2005-10-26 | $22.80 | $23.97 | 13,100 |
| 2005-10-25 | $22.55 | $23.71 | 72,900 |
| 2005-10-24 | $22.20 | $23.34 | 76,500 |
| 2005-10-21 | $22.15 | $23.29 | 24,000 |
| 2005-10-20 | $22.50 | $23.66 | 21,800 |
| 2005-10-19 | $22.65 | $23.81 | 15,500 |
| 2005-10-18 | $23.10 | $23.98 | 37,400 |
| 2005-10-17 | $23.35 | $24.24 | 22,100 |
| 2005-10-14 | $23.60 | $24.50 | 17,400 |
| 2005-10-13 | $23.50 | $24.40 | 21,500 |
| 2005-10-12 | $23.80 | $24.71 | 18,900 |
| 2005-10-11 | $23.90 | $24.81 | 36,600 |
| 2005-10-10 | $23.65 | $24.55 | 14,600 |
| 2005-10-07 | $23.20 | $24.08 | 25,100 |
| 2005-10-06 | $23.70 | $24.60 | 60,100 |
| 2005-10-05 | $23.40 | $24.29 | 466,800 |
| 2005-10-04 | $23.65 | $24.55 | 23,900 |
| 2005-10-03 | $23.95 | $24.86 | 28,300 |
| 2005-09-30 | $24.15 | $25.07 | 16,100 |
| 2005-09-29 | $23.90 | $24.81 | 47,900 |
| 2005-09-28 | $23.75 | $24.66 | 32,700 |
| 2005-09-27 | $23.55 | $24.45 | 53,400 |
| 2005-09-26 | $23.70 | $24.60 | 60,700 |
| 2005-09-23 | $23.35 | $24.24 | 44,800 |
| 2005-09-22 | $23.35 | $24.24 | 481,600 |
| 2005-09-21 | $23.65 | $24.55 | 36,900 |
| 2005-09-20 | $24.10 | $25.02 | 137,600 |
| 2005-09-19 | $24.10 | $25.02 | 25,600 |
| 2005-09-16 | $24.30 | $25.23 | 483,100 |
| 2005-09-15 | $24.00 | $24.91 | 17,300 |
| 2005-09-14 | $24.00 | $24.91 | 29,800 |
| 2005-09-13 | $24.20 | $25.12 | 22,100 |
| 2005-09-12 | $24.50 | $25.43 | 18,600 |
| 2005-09-09 | $24.25 | $25.17 | 18,400 |
| 2005-09-08 | $24.40 | $25.33 | 18,700 |
| 2005-09-07 | $24.50 | $25.43 | 21,400 |
| 2005-09-06 | $24.35 | $25.28 | 34,900 |
| 2005-09-02 | $23.85 | $24.76 | 34,500 |
| 2005-09-01 | $23.80 | $24.71 | 41,200 |
| 2005-08-31 | $23.35 | $24.24 | 41,900 |
| 2005-08-30 | $23.18 | $24.06 | 40,700 |
| 2005-08-29 | $23.25 | $24.14 | 25,700 |
| 2005-08-26 | $23.50 | $24.40 | 29,400 |
| 2005-08-25 | $23.45 | $24.34 | 18,900 |
| 2005-08-24 | $23.35 | $24.24 | 23,100 |
| 2005-08-23 | $23.20 | $24.08 | 24,500 |
| 2005-08-22 | $23.35 | $24.24 | 56,000 |
| 2005-08-19 | $22.95 | $23.82 | 20,800 |
| 2005-08-18 | $22.65 | $23.51 | 20,200 |
| 2005-08-17 | $23.00 | $23.88 | 36,800 |
| 2005-08-16 | $23.25 | $24.14 | 25,900 |
| 2005-08-15 | $23.75 | $24.66 | 93,400 |
| 2005-08-12 | $23.40 | $24.29 | 24,100 |
| 2005-08-11 | $23.43 | $24.32 | 190,000 |
| 2005-08-10 | $22.70 | $23.57 | 103,200 |
| 2005-08-09 | $22.65 | $23.51 | 40,000 |
| 2005-08-08 | $22.95 | $23.82 | 29,500 |
| 2005-08-05 | $22.35 | $23.20 | 47,900 |
| 2005-08-04 | $22.15 | $22.99 | 304,100 |
| 2005-08-03 | $22.15 | $22.99 | 159,000 |
| 2005-08-02 | $22.05 | $22.89 | 27,500 |
| 2005-08-01 | $21.90 | $22.73 | 137,400 |
| 2005-07-29 | $21.65 | $22.48 | 35,600 |
| 2005-07-28 | $21.60 | $22.42 | 357,900 |
| 2005-07-27 | $21.10 | $21.90 | 514,800 |
| 2005-07-26 | $20.40 | $21.18 | 38,000 |
| 2005-07-25 | $20.30 | $21.07 | 40,400 |
| 2005-07-22 | $20.25 | $21.02 | 15,000 |
| 2005-07-21 | $20.35 | $21.13 | 50,900 |
| 2005-07-20 | $19.80 | $20.55 | 24,700 |
| 2005-07-19 | $20.15 | $20.92 | 30,800 |
| 2005-07-18 | $20.40 | $21.18 | 39,000 |
| 2005-07-15 | $20.60 | $21.39 | 216,400 |
| 2005-07-14 | $20.40 | $21.18 | 37,800 |
| 2005-07-13 | $20.55 | $21.33 | 105,700 |
| 2005-07-12 | $20.65 | $21.44 | 35,000 |
| 2005-07-11 | $20.55 | $21.33 | 58,500 |
| 2005-07-08 | $20.45 | $21.23 | 49,700 |
| 2005-07-07 | $20.25 | $21.02 | 34,800 |
| 2005-07-06 | $20.35 | $21.13 | 69,600 |
| 2005-07-05 | $20.25 | $21.02 | 71,100 |
| 2005-07-01 | $20.35 | $21.13 | 31,200 |
| 2005-06-30 | $20.45 | $21.23 | 104,700 |
| 2005-06-29 | $20.35 | $21.13 | 240,000 |
| 2005-06-28 | $20.15 | $20.92 | 171,200 |
| 2005-06-27 | $20.10 | $20.87 | 39,400 |
| 2005-06-24 | $20.00 | $20.76 | 39,900 |
| 2005-06-23 | $20.30 | $21.07 | 35,700 |
| 2005-06-22 | $20.65 | $21.44 | 55,600 |
| 2005-06-21 | $20.65 | $21.44 | 47,700 |
| 2005-06-20 | $20.65 | $21.44 | 33,100 |
| 2005-06-17 | $20.55 | $21.33 | 47,600 |
| 2005-06-16 | $20.50 | $21.28 | 30,200 |
| 2005-06-15 | $20.25 | $21.02 | 30,700 |
| 2005-06-14 | $20.30 | $21.07 | 54,200 |
| 2005-06-13 | $20.15 | $20.92 | 40,400 |
| 2005-06-10 | $20.05 | $20.81 | 24,100 |
| 2005-06-09 | $20.05 | $20.81 | 38,400 |
| 2005-06-08 | $20.20 | $20.97 | 62,600 |
| 2005-06-07 | $20.30 | $21.07 | 35,400 |
| 2005-06-06 | $20.10 | $20.87 | 65,100 |
| 2005-06-03 | $20.00 | $20.76 | 79,300 |
| 2005-06-02 | $19.80 | $20.55 | 444,000 |
| 2005-06-01 | $19.62 | $20.37 | 429,600 |
| 2005-05-31 | $19.50 | $20.24 | 166,200 |
| 2005-05-27 | $19.55 | $20.30 | 27,700 |
| 2005-05-26 | $19.55 | $20.30 | 33,900 |
| 2005-05-25 | $19.35 | $20.09 | 73,100 |
| 2005-05-24 | $19.35 | $20.09 | 48,700 |
| 2005-05-23 | $19.45 | $20.19 | 56,500 |
| 2005-05-20 | $19.65 | $20.40 | 34,400 |
| 2005-05-19 | $19.65 | $20.40 | 49,600 |
| 2005-05-18 | $19.70 | $20.45 | 76,000 |
| 2005-05-17 | $19.35 | $20.09 | 53,800 |
| 2005-05-16 | $19.60 | $20.35 | 37,100 |
| 2005-05-13 | $19.45 | $20.19 | 32,900 |
| 2005-05-12 | $19.25 | $19.98 | 44,100 |
| 2005-05-11 | $19.45 | $20.19 | 30,700 |
| 2005-05-10 | $19.35 | $20.09 | 39,200 |
| 2005-05-09 | $19.70 | $20.45 | 35,300 |
| 2005-05-06 | $19.80 | $20.55 | 61,200 |
| 2005-05-05 | $20.20 | $20.97 | 47,600 |
| 2005-05-04 | $19.92 | $20.68 | 53,400 |
| 2005-05-03 | $19.70 | $20.45 | 59,800 |
| 2005-05-02 | $19.70 | $20.45 | 34,400 |
| 2005-04-29 | $19.65 | $20.40 | 76,200 |
| 2005-04-28 | $19.35 | $20.09 | 62,900 |
| 2005-04-27 | $19.40 | $20.14 | 80,500 |
| 2005-04-26 | $19.40 | $20.14 | 50,500 |
| 2005-04-25 | $19.98 | $20.74 | 55,200 |
| 2005-04-22 | $19.65 | $20.40 | 49,300 |
| 2005-04-21 | $19.65 | $20.40 | 60,300 |
| 2005-04-20 | $19.50 | $20.24 | 55,300 |
| 2005-04-19 | $20.10 | $20.41 | 128,800 |
| 2005-04-18 | $19.95 | $20.25 | 44,800 |
| 2005-04-15 | $19.75 | $20.05 | 47,800 |
| 2005-04-14 | $20.40 | $20.71 | 37,200 |
| 2005-04-13 | $20.40 | $20.71 | 48,400 |
| 2005-04-12 | $20.45 | $20.76 | 103,500 |
| 2005-04-11 | $20.55 | $20.86 | 34,900 |
| 2005-04-08 | $20.95 | $21.27 | 57,600 |
| 2005-04-07 | $20.50 | $20.81 | 41,400 |
| 2005-04-06 | $20.35 | $20.66 | 61,900 |
| 2005-04-05 | $20.30 | $20.61 | 50,200 |
| 2005-04-04 | $20.10 | $20.41 | 216,000 |
| 2005-04-01 | $20.00 | $20.30 | 50,200 |
| 2005-03-31 | $19.70 | $20.00 | 42,600 |
| 2005-03-30 | $20.08 | $20.39 | 139,200 |
| 2005-03-29 | $19.70 | $20.00 | 250,300 |
| 2005-03-28 | $19.55 | $19.85 | 43,700 |
| 2005-03-24 | $19.60 | $19.90 | 55,200 |
| 2005-03-23 | $19.88 | $20.18 | 67,000 |
| 2005-03-22 | $19.90 | $20.20 | 246,800 |
| 2005-03-21 | $20.30 | $20.61 | 48,100 |
| 2005-03-18 | $20.10 | $20.41 | 50,000 |
| 2005-03-17 | $19.75 | $20.05 | 36,700 |
| 2005-03-16 | $19.90 | $20.20 | 56,000 |
| 2005-03-15 | $19.50 | $19.80 | 54,900 |
| 2005-03-14 | $19.35 | $19.64 | 44,100 |
| 2005-03-11 | $19.60 | $19.90 | 58,500 |
| 2005-03-10 | $19.55 | $19.85 | 110,500 |
| 2005-03-09 | $19.55 | $19.85 | 224,900 |
| 2005-03-08 | $19.50 | $19.80 | 57,900 |
| 2005-03-07 | $18.75 | $19.04 | 187,500 |
| 2005-03-04 | $19.30 | $19.59 | 64,700 |
| 2005-03-03 | $19.20 | $19.49 | 46,500 |
| 2005-03-02 | $19.35 | $19.64 | 62,400 |
| 2005-03-01 | $19.65 | $19.95 | 119,800 |
| 2005-02-28 | $19.80 | $20.10 | 267,300 |
| 2005-02-25 | $19.55 | $19.85 | 109,700 |
| 2005-02-24 | $19.40 | $19.70 | 561,400 |
| 2005-02-23 | $19.20 | $19.49 | 1,326,000 |
| 2005-02-22 | $18.95 | $19.24 | 195,900 |
| 2005-02-18 | $19.45 | $19.75 | 138,000 |
| 2005-02-17 | $19.30 | $19.59 | 48,300 |
| 2005-02-16 | $19.10 | $19.39 | 70,600 |
| 2005-02-15 | $19.40 | $19.70 | 36,700 |
| 2005-02-14 | $19.60 | $19.90 | 60,500 |
| 2005-02-11 | $19.35 | $19.64 | 72,300 |
| 2005-02-10 | $19.30 | $19.59 | 48,700 |
| 2005-02-09 | $18.90 | $19.19 | 62,800 |
| 2005-02-08 | $19.05 | $19.34 | 74,500 |
| 2005-02-07 | $18.70 | $18.99 | 55,900 |
| 2005-02-04 | $19.00 | $19.29 | 113,000 |
| 2005-02-03 | $18.93 | $19.22 | 63,200 |
| 2005-02-02 | $18.85 | $19.14 | 90,100 |
| 2005-02-01 | $18.95 | $19.24 | 110,300 |
| 2005-01-31 | $18.60 | $18.88 | 40,600 |
| 2005-01-28 | $18.70 | $18.99 | 43,600 |
| 2005-01-27 | $18.40 | $18.68 | 61,800 |
| 2005-01-26 | $18.60 | $18.88 | 319,800 |
| 2005-01-25 | $18.18 | $18.46 | 597,400 |
| 2005-01-24 | $18.00 | $18.27 | 341,200 |
| 2005-01-21 | $18.20 | $18.48 | 65,500 |
| 2005-01-20 | $17.95 | $18.22 | 50,300 |
| 2005-01-19 | $18.25 | $18.53 | 58,100 |
| 2005-01-18 | $18.20 | $18.48 | 51,100 |
| 2005-01-14 | $18.15 | $18.43 | 57,600 |
| 2005-01-13 | $18.05 | $18.33 | 110,700 |
| 2005-01-12 | $17.95 | $18.22 | 220,000 |
| 2005-01-11 | $17.45 | $17.72 | 48,800 |
| 2005-01-10 | $17.55 | $17.82 | 53,900 |
| 2005-01-07 | $17.45 | $17.72 | 57,600 |
| 2005-01-06 | $17.30 | $17.56 | 36,600 |
| 2005-01-05 | $17.05 | $17.31 | 86,400 |
| 2005-01-04 | $17.20 | $17.46 | 85,200 |
| 2005-01-03 | $17.45 | $17.72 | 42,000 |