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
- 2003-07-15 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 | $25.00 | $29.15 | 500 |
| 2005-12-29 | $24.90 | $29.03 | 2,000 |
| 2005-12-28 | $25.25 | $29.44 | 0 |
| 2005-12-27 | $25.25 | $29.44 | 2,800 |
| 2005-12-23 | $24.85 | $28.98 | 0 |
| 2005-12-22 | $24.85 | $28.98 | 200 |
| 2005-12-21 | $24.86 | $28.99 | 3,700 |
| 2005-12-20 | $25.00 | $29.15 | 0 |
| 2005-12-19 | $25.00 | $29.15 | 1,100 |
| 2005-12-16 | $25.00 | $29.15 | 31,400 |
| 2005-12-15 | $24.75 | $28.86 | 200 |
| 2005-12-14 | $25.00 | $29.15 | 0 |
| 2005-12-13 | $25.00 | $29.15 | 4,800 |
| 2005-12-12 | $24.99 | $28.98 | 0 |
| 2005-12-09 | $24.99 | $28.98 | 2,500 |
| 2005-12-08 | $25.00 | $29.00 | 0 |
| 2005-12-07 | $25.00 | $29.00 | 0 |
| 2005-12-06 | $25.00 | $29.00 | 900 |
| 2005-12-05 | $24.95 | $28.94 | 1,500 |
| 2005-12-02 | $25.80 | $29.92 | 5,800 |
| 2005-12-01 | $24.80 | $28.76 | 5,500 |
| 2005-11-30 | $24.80 | $28.76 | 0 |
| 2005-11-29 | $24.80 | $28.76 | 0 |
| 2005-11-28 | $24.80 | $28.76 | 500 |
| 2005-11-25 | $25.15 | $29.17 | 0 |
| 2005-11-23 | $25.15 | $29.17 | 2,500 |
| 2005-11-22 | $25.00 | $29.00 | 14,800 |
| 2005-11-21 | $24.85 | $28.82 | 4,100 |
| 2005-11-18 | $24.90 | $28.88 | 1,500 |
| 2005-11-17 | $25.10 | $29.11 | 2,500 |
| 2005-11-16 | $24.99 | $28.98 | 3,300 |
| 2005-11-15 | $24.10 | $27.95 | 0 |
| 2005-11-14 | $24.10 | $27.95 | 9,200 |
| 2005-11-11 | $24.40 | $28.30 | 500 |
| 2005-11-10 | $25.00 | $29.00 | 13,400 |
| 2005-11-09 | $24.98 | $28.82 | 1,700 |
| 2005-11-08 | $24.84 | $28.66 | 7,600 |
| 2005-11-07 | $24.81 | $28.62 | 6,900 |
| 2005-11-04 | $25.18 | $29.05 | 7,900 |
| 2005-11-03 | $25.20 | $29.07 | 3,600 |
| 2005-11-02 | $25.35 | $29.25 | 8,900 |
| 2005-11-01 | $25.70 | $29.65 | 3,200 |
| 2005-10-31 | $25.41 | $29.32 | 7,000 |
| 2005-10-28 | $25.88 | $29.86 | 400 |
| 2005-10-27 | $25.41 | $29.32 | 800 |
| 2005-10-26 | $25.41 | $29.32 | 5,800 |
| 2005-10-25 | $25.60 | $29.53 | 8,600 |
| 2005-10-24 | $25.60 | $29.53 | 3,000 |
| 2005-10-21 | $25.65 | $29.59 | 3,000 |
| 2005-10-20 | $25.75 | $29.71 | 2,800 |
| 2005-10-19 | $26.56 | $30.64 | 0 |
| 2005-10-18 | $26.56 | $30.64 | 2,000 |
| 2005-10-17 | $25.50 | $29.42 | 0 |
| 2005-10-14 | $25.50 | $29.42 | 5,600 |
| 2005-10-13 | $25.61 | $29.55 | 4,500 |
| 2005-10-12 | $25.61 | $29.39 | 1,000 |
| 2005-10-11 | $25.61 | $29.39 | 3,500 |
| 2005-10-10 | $25.61 | $29.39 | 0 |
| 2005-10-07 | $25.61 | $29.39 | 0 |
| 2005-10-06 | $25.61 | $29.39 | 900 |
| 2005-10-05 | $25.50 | $29.27 | 0 |
| 2005-10-04 | $25.50 | $29.27 | 0 |
| 2005-10-03 | $25.50 | $29.27 | 3,500 |
| 2005-09-30 | $25.56 | $29.33 | 100 |
| 2005-09-29 | $25.85 | $29.67 | 2,700 |
| 2005-09-28 | $25.70 | $29.50 | 46,200 |
| 2005-09-27 | $25.85 | $29.67 | 19,100 |
| 2005-09-26 | $25.30 | $29.04 | 800 |
| 2005-09-23 | $25.36 | $29.11 | 1,900 |
| 2005-09-22 | $25.61 | $29.39 | 1,800 |
| 2005-09-21 | $25.75 | $29.55 | 2,000 |
| 2005-09-20 | $26.00 | $29.84 | 0 |
| 2005-09-19 | $26.00 | $29.69 | 200 |
| 2005-09-16 | $26.00 | $29.69 | 1,100 |
| 2005-09-15 | $26.00 | $29.69 | 1,000 |
| 2005-09-14 | $26.00 | $29.69 | 500 |
| 2005-09-13 | $26.00 | $29.69 | 0 |
| 2005-09-12 | $26.00 | $29.69 | 300 |
| 2005-09-09 | $25.86 | $29.53 | 1,300 |
| 2005-09-08 | $26.00 | $29.69 | 0 |
| 2005-09-07 | $26.00 | $29.69 | 2,500 |
| 2005-09-06 | $25.81 | $29.47 | 0 |
| 2005-09-02 | $25.81 | $29.47 | 1,000 |
| 2005-09-01 | $26.50 | $30.26 | 0 |
| 2005-08-31 | $26.50 | $30.26 | 0 |
| 2005-08-30 | $26.50 | $30.26 | 700 |
| 2005-08-29 | $26.05 | $29.74 | 300 |
| 2005-08-26 | $26.05 | $29.74 | 100 |
| 2005-08-25 | $26.25 | $29.97 | 200 |
| 2005-08-24 | $26.25 | $29.97 | 1,900 |
| 2005-08-23 | $25.90 | $29.57 | 3,100 |
| 2005-08-22 | $26.00 | $29.69 | 4,300 |
| 2005-08-19 | $26.15 | $29.86 | 0 |
| 2005-08-18 | $26.15 | $29.86 | 200 |
| 2005-08-17 | $26.15 | $29.86 | 5,200 |
| 2005-08-16 | $26.15 | $29.86 | 14,100 |
| 2005-08-15 | $25.77 | $29.42 | 0 |
| 2005-08-12 | $25.77 | $29.42 | 1,300 |
| 2005-08-11 | $25.82 | $29.48 | 4,200 |
| 2005-08-10 | $25.76 | $29.26 | 0 |
| 2005-08-09 | $25.76 | $29.26 | 900 |
| 2005-08-08 | $25.75 | $29.25 | 1,300 |
| 2005-08-05 | $25.75 | $29.25 | 200 |
| 2005-08-04 | $25.75 | $29.25 | 4,600 |
| 2005-08-03 | $25.80 | $29.31 | 4,200 |
| 2005-08-02 | $25.80 | $29.31 | 1,300 |
| 2005-08-01 | $25.81 | $29.32 | 3,200 |
| 2005-07-29 | $26.00 | $29.53 | 1,800 |
| 2005-07-28 | $26.10 | $29.65 | 1,100 |
| 2005-07-27 | $25.96 | $29.49 | 900 |
| 2005-07-26 | $25.75 | $29.25 | 5,100 |
| 2005-07-25 | $26.00 | $29.53 | 200 |
| 2005-07-22 | $25.76 | $29.26 | 1,300 |
| 2005-07-21 | $25.95 | $29.48 | 300 |
| 2005-07-20 | $25.70 | $29.19 | 2,700 |
| 2005-07-19 | $25.62 | $29.10 | 3,300 |
| 2005-07-18 | $25.85 | $29.36 | 3,000 |
| 2005-07-15 | $25.70 | $29.19 | 2,000 |
| 2005-07-14 | $25.75 | $29.25 | 800 |
| 2005-07-13 | $25.70 | $29.19 | 700 |
| 2005-07-12 | $25.75 | $29.10 | 1,200 |
| 2005-07-11 | $25.69 | $29.03 | 0 |
| 2005-07-08 | $25.69 | $29.03 | 0 |
| 2005-07-07 | $25.69 | $29.03 | 5,200 |
| 2005-07-06 | $25.85 | $29.21 | 1,200 |
| 2005-07-05 | $25.70 | $29.04 | 400 |
| 2005-07-01 | $25.87 | $29.23 | 1,500 |
| 2005-06-30 | $25.87 | $29.23 | 2,400 |
| 2005-06-29 | $26.20 | $29.61 | 6,100 |
| 2005-06-28 | $25.65 | $28.99 | 7,100 |
| 2005-06-27 | $25.41 | $28.71 | 6,700 |
| 2005-06-24 | $25.40 | $28.70 | 6,700 |
| 2005-06-23 | $25.80 | $29.16 | 1,600 |
| 2005-06-22 | $25.50 | $28.82 | 10,000 |
| 2005-06-21 | $26.00 | $29.38 | 2,700 |
| 2005-06-20 | $25.65 | $28.99 | 1,200 |
| 2005-06-17 | $25.58 | $28.91 | 0 |
| 2005-06-16 | $25.58 | $28.91 | 1,500 |
| 2005-06-15 | $25.30 | $28.59 | 3,100 |
| 2005-06-14 | $25.46 | $28.77 | 7,200 |
| 2005-06-13 | $25.44 | $28.75 | 1,100 |
| 2005-06-10 | $25.40 | $28.55 | 0 |
| 2005-06-09 | $25.40 | $28.55 | 0 |
| 2005-06-08 | $25.40 | $28.55 | 2,400 |
| 2005-06-07 | $25.45 | $28.61 | 400 |
| 2005-06-06 | $25.32 | $28.46 | 0 |
| 2005-06-03 | $25.32 | $28.46 | 0 |
| 2005-06-02 | $25.32 | $28.46 | 200 |
| 2005-06-01 | $25.32 | $28.46 | 1,000 |
| 2005-05-31 | $25.65 | $28.83 | 0 |
| 2005-05-27 | $25.65 | $28.83 | 3,400 |
| 2005-05-26 | $25.65 | $28.83 | 0 |
| 2005-05-25 | $25.65 | $28.83 | 14,600 |
| 2005-05-24 | $25.25 | $28.38 | 0 |
| 2005-05-23 | $25.25 | $28.38 | 1,500 |
| 2005-05-20 | $25.23 | $28.36 | 2,100 |
| 2005-05-19 | $25.20 | $28.33 | 5,100 |
| 2005-05-18 | $25.10 | $28.22 | 0 |
| 2005-05-17 | $25.10 | $28.22 | 2,100 |
| 2005-05-16 | $25.10 | $28.22 | 2,000 |
| 2005-05-13 | $25.01 | $28.11 | 1,500 |
| 2005-05-12 | $25.00 | $28.10 | 2,200 |
| 2005-05-11 | $25.11 | $28.08 | 2,300 |
| 2005-05-10 | $25.20 | $28.18 | 200 |
| 2005-05-09 | $25.03 | $27.99 | 600 |
| 2005-05-06 | $25.01 | $27.97 | 19,200 |
| 2005-05-05 | $25.23 | $28.21 | 2,200 |
| 2005-05-04 | $25.20 | $28.18 | 200 |
| 2005-05-03 | $25.20 | $28.18 | 2,000 |
| 2005-05-02 | $25.20 | $28.18 | 6,500 |
| 2005-04-29 | $25.25 | $28.23 | 800 |
| 2005-04-28 | $25.35 | $28.35 | 0 |
| 2005-04-27 | $25.35 | $28.35 | 200 |
| 2005-04-26 | $25.45 | $28.46 | 16,900 |
| 2005-04-25 | $25.50 | $28.51 | 1,600 |
| 2005-04-22 | $25.35 | $28.35 | 1,100 |
| 2005-04-21 | $25.25 | $28.23 | 0 |
| 2005-04-20 | $25.25 | $28.23 | 5,100 |
| 2005-04-19 | $25.50 | $28.51 | 0 |
| 2005-04-18 | $25.50 | $28.51 | 0 |
| 2005-04-15 | $25.50 | $28.51 | 1,100 |
| 2005-04-14 | $25.20 | $28.18 | 500 |
| 2005-04-13 | $25.16 | $28.13 | 600 |
| 2005-04-12 | $25.30 | $28.14 | 5,600 |
| 2005-04-11 | $25.35 | $28.20 | 1,600 |
| 2005-04-08 | $25.35 | $28.20 | 500 |
| 2005-04-07 | $25.35 | $28.20 | 1,000 |
| 2005-04-06 | $25.50 | $28.36 | 1,000 |
| 2005-04-05 | $25.50 | $28.36 | 3,400 |
| 2005-04-04 | $25.01 | $27.82 | 200 |
| 2005-04-01 | $25.00 | $27.81 | 0 |
| 2005-03-31 | $25.00 | $27.81 | 3,500 |
| 2005-03-30 | $25.15 | $27.97 | 0 |
| 2005-03-29 | $25.15 | $27.97 | 700 |
| 2005-03-28 | $25.15 | $27.97 | 15,800 |
| 2005-03-24 | $25.05 | $27.86 | 11,300 |
| 2005-03-23 | $25.20 | $28.03 | 132,300 |
| 2005-03-22 | $25.50 | $28.36 | 1,000 |
| 2005-03-21 | $25.25 | $28.09 | 0 |
| 2005-03-18 | $25.25 | $28.09 | 0 |
| 2005-03-17 | $25.25 | $28.09 | 2,100 |
| 2005-03-16 | $25.64 | $28.52 | 9,300 |
| 2005-03-15 | $25.29 | $28.13 | 200 |
| 2005-03-14 | $25.30 | $28.14 | 0 |
| 2005-03-11 | $25.30 | $28.14 | 1,600 |
| 2005-03-10 | $25.38 | $28.08 | 2,000 |
| 2005-03-09 | $25.56 | $28.28 | 1,700 |
| 2005-03-08 | $25.75 | $28.49 | 6,400 |
| 2005-03-07 | $25.41 | $28.12 | 4,600 |
| 2005-03-04 | $25.42 | $28.13 | 0 |
| 2005-03-03 | $25.42 | $28.13 | 0 |
| 2005-03-02 | $25.42 | $28.13 | 1,400 |
| 2005-03-01 | $25.35 | $28.05 | 1,700 |
| 2005-02-28 | $25.35 | $28.05 | 6,400 |
| 2005-02-25 | $25.48 | $28.19 | 4,500 |
| 2005-02-24 | $25.30 | $27.99 | 1,100 |
| 2005-02-23 | $25.25 | $27.94 | 0 |
| 2005-02-22 | $25.25 | $27.94 | 3,800 |
| 2005-02-18 | $25.26 | $27.95 | 300 |
| 2005-02-17 | $25.50 | $28.22 | 1,800 |
| 2005-02-16 | $25.50 | $28.22 | 5,300 |
| 2005-02-15 | $25.40 | $28.10 | 3,800 |
| 2005-02-14 | $25.40 | $28.10 | 4,100 |
| 2005-02-11 | $25.38 | $28.08 | 0 |
| 2005-02-10 | $25.38 | $27.94 | 8,300 |
| 2005-02-09 | $25.27 | $27.81 | 0 |
| 2005-02-08 | $25.27 | $27.81 | 300 |
| 2005-02-07 | $25.10 | $27.63 | 2,000 |
| 2005-02-04 | $25.10 | $27.63 | 5,100 |
| 2005-02-03 | $25.09 | $27.62 | 600 |
| 2005-02-02 | $25.01 | $27.53 | 9,700 |
| 2005-02-01 | $25.17 | $27.70 | 5,100 |
| 2005-01-31 | $25.17 | $27.70 | 9,400 |
| 2005-01-28 | $25.00 | $27.52 | 11,300 |
| 2005-01-27 | $24.99 | $27.51 | 500 |
| 2005-01-26 | $25.00 | $27.52 | 5,900 |
| 2005-01-25 | $24.95 | $27.46 | 1,000 |
| 2005-01-24 | $24.96 | $27.47 | 12,700 |
| 2005-01-21 | $25.00 | $27.52 | 7,300 |
| 2005-01-20 | $24.95 | $27.46 | 8,200 |
| 2005-01-19 | $24.89 | $27.40 | 0 |
| 2005-01-18 | $24.89 | $27.40 | 0 |
| 2005-01-14 | $24.89 | $27.40 | 11,600 |
| 2005-01-13 | $24.85 | $27.35 | 2,100 |
| 2005-01-12 | $24.82 | $27.32 | 0 |
| 2005-01-11 | $24.95 | $27.32 | 6,200 |
| 2005-01-10 | $25.02 | $27.39 | 4,100 |
| 2005-01-07 | $25.05 | $27.43 | 0 |
| 2005-01-06 | $25.05 | $27.43 | 500 |
| 2005-01-05 | $24.90 | $27.26 | 0 |
| 2005-01-04 | $24.90 | $27.26 | 1,600 |
| 2005-01-03 | $24.90 | $27.26 | 0 |