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
- 1997-10-08 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 | $21.92 | $28.79 | 16,650 | — | — |
| 2005-12-29 | $22.17 | $29.11 | 17,850 | — | — |
| 2005-12-28 | $22.17 | $29.12 | 3,900 | — | — |
| 2005-12-27 | $22.12 | $29.05 | 17,100 | — | — |
| 2005-12-23 | $22.50 | $29.55 | 6,000 | — | — |
| 2005-12-22 | $22.43 | $29.46 | 8,100 | — | — |
| 2005-12-21 | $22.39 | $29.40 | 22,500 | — | — |
| 2005-12-20 | $22.47 | $29.51 | 22,950 | — | — |
| 2005-12-19 | $22.90 | $30.07 | 16,500 | — | — |
| 2005-12-16 | $23.57 | $30.95 | 63,600 | — | — |
| 2005-12-15 | $24.02 | $31.55 | 11,850 | — | — |
| 2005-12-14 | $24.50 | $32.18 | 7,200 | — | — |
| 2005-12-13 | $24.25 | $31.85 | 2,100 | — | — |
| 2005-12-12 | $24.09 | $31.64 | 9,000 | — | — |
| 2005-12-09 | $24.18 | $31.76 | 1,950 | — | — |
| 2005-12-08 | $23.93 | $31.43 | 7,050 | — | — |
| 2005-12-07 | $23.88 | $31.36 | 7,050 | — | — |
| 2005-12-06 | $24.00 | $31.52 | 4,050 | — | — |
| 2005-12-05 | $24.02 | $31.55 | 8,700 | — | — |
| 2005-12-02 | $24.20 | $31.78 | 6,900 | — | — |
| 2005-12-01 | $24.17 | $31.74 | 15,000 | — | — |
| 2005-11-30 | $23.79 | $31.25 | 3,450 | — | — |
| 2005-11-29 | $23.63 | $31.04 | 24,750 | — | — |
| 2005-11-28 | $23.80 | $31.26 | 9,450 | — | — |
| 2005-11-25 | $24.12 | $31.68 | 1,500 | — | — |
| 2005-11-23 | $24.07 | $31.61 | 16,650 | — | — |
| 2005-11-22 | $24.17 | $31.74 | 13,800 | — | — |
| 2005-11-21 | $24.33 | $31.96 | 5,700 | — | — |
| 2005-11-18 | $24.07 | $31.62 | 10,350 | — | — |
| 2005-11-17 | $24.21 | $31.79 | 6,000 | — | — |
| 2005-11-16 | $24.14 | $31.70 | 9,150 | — | — |
| 2005-11-15 | $24.36 | $31.99 | 10,050 | — | — |
| 2005-11-14 | $24.71 | $32.45 | 6,600 | — | — |
| 2005-11-11 | $24.73 | $32.48 | 6,300 | — | — |
| 2005-11-10 | $24.67 | $32.40 | 24,750 | — | — |
| 2005-11-09 | $24.30 | $31.91 | 15,150 | — | — |
| 2005-11-08 | $23.81 | $31.27 | 6,000 | — | — |
| 2005-11-07 | $24.00 | $31.52 | 5,400 | — | — |
| 2005-11-04 | $23.70 | $31.13 | 10,200 | — | — |
| 2005-11-03 | $23.74 | $31.18 | 13,500 | — | — |
| 2005-11-02 | $23.53 | $30.91 | 15,000 | — | — |
| 2005-11-01 | $23.21 | $30.48 | 13,800 | — | — |
| 2005-10-31 | $23.10 | $30.34 | 25,950 | — | — |
| 2005-10-28 | $22.67 | $29.77 | 10,500 | — | — |
| 2005-10-27 | $22.52 | $29.58 | 9,150 | — | — |
| 2005-10-26 | $22.83 | $29.99 | 37,350 | — | — |
| 2005-10-25 | $24.00 | $31.52 | 12,000 | — | — |
| 2005-10-24 | $24.13 | $31.69 | 6,600 | — | — |
| 2005-10-21 | $23.72 | $31.15 | 10,200 | — | — |
| 2005-10-20 | $22.89 | $30.07 | 21,450 | — | — |
| 2005-10-19 | $23.79 | $31.24 | 31,200 | — | — |
| 2005-10-18 | $22.46 | $29.50 | 14,550 | — | — |
| 2005-10-17 | $23.12 | $30.36 | 7,800 | — | — |
| 2005-10-14 | $23.73 | $31.16 | 5,250 | — | — |
| 2005-10-13 | $23.02 | $30.23 | 13,650 | — | — |
| 2005-10-12 | $22.53 | $29.59 | 19,050 | — | — |
| 2005-10-11 | $22.22 | $29.01 | 26,700 | — | — |
| 2005-10-10 | $22.59 | $29.49 | 8,850 | — | — |
| 2005-10-07 | $23.43 | $30.59 | 4,050 | — | — |
| 2005-10-06 | $23.29 | $30.41 | 15,600 | — | — |
| 2005-10-05 | $24.11 | $31.47 | 17,400 | — | — |
| 2005-10-04 | $25.33 | $33.07 | 12,150 | — | — |
| 2005-10-03 | $25.21 | $32.91 | 6,150 | — | — |
| 2005-09-30 | $25.11 | $32.78 | 8,100 | — | — |
| 2005-09-29 | $25.07 | $32.72 | 17,700 | — | — |
| 2005-09-28 | $24.57 | $32.07 | 21,300 | — | — |
| 2005-09-27 | $24.63 | $32.16 | 2,550 | — | — |
| 2005-09-26 | $24.70 | $32.24 | 16,200 | — | — |
| 2005-09-23 | $25.40 | $33.16 | 6,750 | — | — |
| 2005-09-22 | $25.16 | $32.84 | 5,400 | — | — |
| 2005-09-21 | $24.85 | $32.44 | 15,300 | — | — |
| 2005-09-20 | $25.97 | $33.90 | 5,400 | — | — |
| 2005-09-19 | $26.23 | $34.24 | 5,250 | — | — |
| 2005-09-16 | $26.17 | $34.16 | 53,550 | — | — |
| 2005-09-15 | $25.67 | $33.51 | 11,700 | — | — |
| 2005-09-14 | $25.82 | $33.71 | 4,800 | — | — |
| 2005-09-13 | $26.29 | $34.32 | 11,250 | — | — |
| 2005-09-12 | $26.55 | $34.65 | 10,200 | — | — |
| 2005-09-09 | $26.08 | $34.05 | 2,850 | — | — |
| 2005-09-08 | $26.20 | $34.20 | 9,600 | — | — |
| 2005-09-07 | $26.27 | $34.29 | 11,850 | — | — |
| 2005-09-06 | $26.30 | $34.33 | 8,250 | — | — |
| 2005-09-02 | $25.73 | $33.59 | 13,200 | — | — |
| 2005-09-01 | $25.41 | $33.17 | 14,400 | — | — |
| 2005-08-31 | $25.34 | $33.08 | 15,300 | — | — |
| 2005-08-30 | $24.49 | $31.97 | 6,450 | — | — |
| 2005-08-29 | $24.46 | $31.93 | 8,400 | — | — |
| 2005-08-26 | $24.10 | $31.46 | 7,050 | — | — |
| 2005-08-25 | $24.10 | $31.46 | 5,100 | — | — |
| 2005-08-24 | $24.10 | $31.46 | 6,600 | — | — |
| 2005-08-23 | $24.13 | $31.50 | 7,500 | — | — |
| 2005-08-22 | $24.11 | $31.47 | 3,750 | — | — |
| 2005-08-19 | $24.07 | $31.42 | 1,950 | — | — |
| 2005-08-18 | $24.03 | $31.37 | 22,800 | — | — |
| 2005-08-17 | $24.31 | $31.73 | 11,550 | — | — |
| 2005-08-16 | $24.07 | $31.43 | 13,950 | — | — |
| 2005-08-15 | $24.20 | $31.59 | 7,800 | — | — |
| 2005-08-12 | $24.13 | $31.50 | 18,150 | — | — |
| 2005-08-11 | $24.49 | $31.97 | 30,600 | — | — |
| 2005-08-10 | $24.57 | $32.07 | 15,300 | — | — |
| 2005-08-09 | $24.38 | $31.83 | 11,400 | — | — |
| 2005-08-08 | $24.47 | $31.94 | 11,550 | — | — |
| 2005-08-05 | $24.65 | $32.18 | 20,250 | — | — |
| 2005-08-04 | $24.61 | $32.12 | 11,400 | — | — |
| 2005-08-03 | $25.75 | $33.61 | 21,900 | — | — |
| 2005-08-02 | $26.13 | $34.12 | 7,500 | — | — |
| 2005-08-01 | $25.89 | $33.80 | 7,950 | — | — |
| 2005-07-29 | $25.54 | $33.34 | 16,350 | — | — |
| 2005-07-28 | $25.96 | $33.89 | 7,200 | — | — |
| 2005-07-27 | $25.34 | $33.08 | 5,400 | — | — |
| 2005-07-26 | $25.69 | $33.53 | 6,600 | — | — |
| 2005-07-25 | $25.34 | $33.08 | 14,250 | — | — |
| 2005-07-22 | $25.48 | $33.26 | 25,350 | — | — |
| 2005-07-21 | $24.87 | $32.46 | 9,750 | — | — |
| 2005-07-20 | $25.31 | $33.04 | 13,500 | — | — |
| 2005-07-19 | $24.43 | $31.89 | 13,200 | — | — |
| 2005-07-18 | $24.33 | $31.76 | 14,700 | — | — |
| 2005-07-15 | $24.07 | $31.42 | 20,550 | — | — |
| 2005-07-14 | $24.07 | $31.43 | 6,300 | — | — |
| 2005-07-13 | $24.41 | $31.87 | 3,600 | — | — |
| 2005-07-12 | $24.87 | $32.29 | 7,950 | — | — |
| 2005-07-11 | $24.77 | $32.16 | 26,850 | — | — |
| 2005-07-08 | $23.67 | $30.73 | 14,550 | — | — |
| 2005-07-07 | $22.90 | $29.73 | 11,100 | — | — |
| 2005-07-06 | $22.83 | $29.65 | 6,900 | — | — |
| 2005-07-05 | $22.64 | $29.40 | 17,100 | — | — |
| 2005-07-01 | $22.09 | $28.69 | 5,850 | — | — |
| 2005-06-30 | $21.83 | $28.35 | 18,900 | — | — |
| 2005-06-29 | $22.07 | $28.66 | 9,750 | — | — |
| 2005-06-28 | $21.87 | $28.39 | 10,350 | — | — |
| 2005-06-27 | $21.80 | $28.31 | 6,750 | — | — |
| 2005-06-24 | $21.73 | $28.21 | 39,750 | — | — |
| 2005-06-23 | $21.50 | $27.92 | 11,400 | — | — |
| 2005-06-22 | $22.07 | $28.65 | 6,150 | — | — |
| 2005-06-21 | $22.03 | $28.61 | 11,700 | — | — |
| 2005-06-20 | $22.07 | $28.65 | 6,000 | — | — |
| 2005-06-17 | $22.12 | $28.72 | 30,150 | — | — |
| 2005-06-16 | $21.92 | $28.46 | 4,800 | — | — |
| 2005-06-15 | $21.85 | $28.37 | 11,250 | — | — |
| 2005-06-14 | $21.82 | $28.33 | 14,100 | — | — |
| 2005-06-13 | $21.35 | $27.72 | 7,200 | — | — |
| 2005-06-10 | $21.40 | $27.79 | 75,150 | — | — |
| 2005-06-09 | $21.50 | $27.92 | 10,500 | — | — |
| 2005-06-08 | $21.60 | $28.05 | 4,800 | — | — |
| 2005-06-07 | $22.35 | $29.02 | 4,500 | — | — |
| 2005-06-06 | $22.83 | $29.65 | 2,850 | — | — |
| 2005-06-03 | $22.67 | $29.43 | 4,500 | — | — |
| 2005-06-02 | $22.72 | $29.50 | 5,550 | — | — |
| 2005-06-01 | $22.96 | $29.81 | 6,600 | — | — |
| 2005-05-31 | $22.95 | $29.80 | 11,550 | — | — |
| 2005-05-27 | $22.95 | $29.80 | 2,700 | — | — |
| 2005-05-26 | $22.47 | $29.18 | 3,600 | — | — |
| 2005-05-25 | $22.07 | $28.66 | 8,100 | — | — |
| 2005-05-24 | $22.16 | $28.77 | 3,450 | — | — |
| 2005-05-23 | $22.07 | $28.65 | 7,350 | — | — |
| 2005-05-20 | $21.97 | $28.52 | 8,400 | — | — |
| 2005-05-19 | $22.20 | $28.83 | 9,900 | — | — |
| 2005-05-18 | $21.60 | $28.05 | 21,000 | — | — |
| 2005-05-17 | $20.71 | $26.89 | 12,300 | — | — |
| 2005-05-16 | $20.53 | $26.66 | 7,800 | — | — |
| 2005-05-13 | $20.40 | $26.49 | 9,450 | — | — |
| 2005-05-12 | $21.00 | $27.27 | 7,200 | — | — |
| 2005-05-11 | $21.10 | $27.40 | 8,850 | — | — |
| 2005-05-10 | $21.00 | $27.27 | 8,700 | — | — |
| 2005-05-09 | $21.14 | $27.45 | 6,450 | — | — |
| 2005-05-06 | $21.13 | $27.44 | 8,400 | — | — |
| 2005-05-05 | $21.20 | $27.53 | 10,200 | — | — |
| 2005-05-04 | $21.27 | $27.61 | 8,550 | — | — |
| 2005-05-03 | $20.52 | $26.64 | 19,050 | — | — |
| 2005-05-02 | $20.79 | $26.99 | 19,800 | — | — |
| 2005-04-29 | $21.67 | $28.14 | 13,200 | — | — |
| 2005-04-28 | $22.28 | $28.93 | 5,400 | — | — |
| 2005-04-27 | $22.49 | $29.21 | 2,400 | — | — |
| 2005-04-26 | $22.67 | $29.43 | 6,750 | — | — |
| 2005-04-25 | $23.11 | $30.00 | 4,800 | — | — |
| 2005-04-22 | $23.20 | $30.12 | 18,450 | — | — |
| 2005-04-21 | $22.17 | $28.78 | 9,750 | — | — |
| 2005-04-20 | $21.87 | $28.39 | 8,250 | — | — |
| 2005-04-19 | $22.12 | $28.72 | 8,850 | — | — |
| 2005-04-18 | $22.06 | $28.64 | 6,000 | — | — |
| 2005-04-15 | $22.15 | $28.76 | 14,550 | — | — |
| 2005-04-14 | $22.01 | $28.58 | 7,950 | — | — |
| 2005-04-13 | $22.26 | $28.90 | 6,450 | — | — |
| 2005-04-12 | $22.80 | $29.43 | 4,800 | — | — |
| 2005-04-11 | $22.50 | $29.04 | 12,150 | — | — |
| 2005-04-08 | $22.73 | $29.34 | 6,450 | — | — |
| 2005-04-07 | $22.80 | $29.43 | 900 | — | — |
| 2005-04-06 | $22.73 | $29.34 | 14,850 | — | — |
| 2005-04-05 | $22.50 | $29.04 | 8,400 | — | — |
| 2005-04-04 | $22.74 | $29.35 | 5,700 | — | — |
| 2005-04-01 | $23.14 | $29.87 | 14,850 | — | — |
| 2005-03-31 | $23.57 | $30.42 | 9,450 | — | — |
| 2005-03-30 | $23.93 | $30.89 | 3,600 | — | — |
| 2005-03-29 | $24.21 | $31.25 | 7,500 | — | — |
| 2005-03-28 | $24.25 | $31.30 | 6,300 | — | — |
| 2005-03-24 | $24.14 | $31.16 | 3,450 | — | — |
| 2005-03-23 | $24.35 | $31.43 | 20,100 | — | — |
| 2005-03-22 | $24.55 | $31.69 | 11,250 | — | — |
| 2005-03-21 | $24.54 | $31.68 | 6,600 | — | — |
| 2005-03-18 | $24.31 | $31.38 | 39,600 | — | — |
| 2005-03-17 | $24.27 | $31.33 | 3,300 | — | — |
| 2005-03-16 | $24.21 | $31.26 | 1,650 | — | — |
| 2005-03-15 | $24.41 | $31.50 | 14,850 | — | — |
| 2005-03-14 | $24.30 | $31.37 | 12,300 | — | — |
| 2005-03-11 | $24.25 | $31.31 | 2,850 | — | — |
| 2005-03-10 | $24.14 | $31.16 | 6,750 | — | — |
| 2005-03-09 | $24.13 | $31.15 | 6,900 | — | — |
| 2005-03-08 | $24.17 | $31.20 | 5,700 | — | — |
| 2005-03-07 | $24.42 | $31.52 | 7,950 | — | — |
| 2005-03-04 | $24.31 | $31.38 | 8,700 | — | — |
| 2005-03-03 | $23.83 | $30.76 | 4,650 | — | — |
| 2005-03-02 | $23.95 | $30.91 | 3,300 | — | — |
| 2005-03-01 | $23.80 | $30.72 | 5,250 | — | — |
| 2005-02-28 | $23.19 | $29.94 | 8,250 | — | — |
| 2005-02-25 | $23.44 | $30.26 | 7,350 | — | — |
| 2005-02-24 | $23.40 | $30.21 | 10,050 | — | — |
| 2005-02-23 | $23.90 | $30.85 | 450 | — | — |
| 2005-02-22 | $23.89 | $30.84 | 22,950 | — | — |
| 2005-02-18 | $24.27 | $31.32 | 11,850 | — | — |
| 2005-02-17 | $24.03 | $31.02 | 2,100 | — | — |
| 2005-02-16 | $24.27 | $31.32 | 2,400 | — | — |
| 2005-02-15 | $24.20 | $31.24 | 6,300 | — | — |
| 2005-02-14 | $24.47 | $31.58 | 3,150 | — | — |
| 2005-02-11 | $24.69 | $31.87 | 20,550 | — | — |
| 2005-02-10 | $24.00 | $30.98 | 27,450 | — | — |
| 2005-02-09 | $24.77 | $31.97 | 10,350 | — | — |
| 2005-02-08 | $24.91 | $32.15 | 1,200 | — | — |
| 2005-02-07 | $24.80 | $32.01 | 4,200 | — | — |
| 2005-02-04 | $24.86 | $32.09 | 4,500 | — | — |
| 2005-02-03 | $24.60 | $31.75 | 4,050 | — | — |
| 2005-02-02 | $24.78 | $31.99 | 5,400 | — | — |
| 2005-02-01 | $24.87 | $32.10 | 9,150 | — | — |
| 2005-01-31 | $24.83 | $32.06 | 8,100 | — | — |
| 2005-01-28 | $23.85 | $30.79 | 20,700 | — | — |
| 2005-01-27 | $24.40 | $31.50 | 1,800 | — | — |
| 2005-01-26 | $24.39 | $31.49 | 16,050 | — | — |
| 2005-01-25 | $24.46 | $31.57 | 7,050 | — | — |
| 2005-01-24 | $24.20 | $31.24 | 3,600 | — | — |
| 2005-01-21 | $24.37 | $31.45 | 12,750 | — | — |
| 2005-01-20 | $24.50 | $31.63 | 12,450 | — | — |
| 2005-01-19 | $24.40 | $31.50 | 8,250 | — | — |
| 2005-01-18 | $24.74 | $31.94 | 15,450 | — | — |
| 2005-01-14 | $24.97 | $32.23 | 9,300 | — | — |
| 2005-01-13 | $24.81 | $32.02 | 14,550 | — | — |
| 2005-01-12 | $25.20 | $32.53 | 12,450 | — | — |
| 2005-01-11 | $25.90 | $32.83 | 8,550 | — | — |
| 2005-01-10 | $25.88 | $32.80 | 16,650 | — | — |
| 2005-01-07 | $26.45 | $33.53 | 13,350 | — | — |
| 2005-01-06 | $26.72 | $33.87 | 9,600 | — | — |
| 2005-01-05 | $26.48 | $33.57 | 11,550 | — | — |
| 2005-01-04 | $26.70 | $33.84 | 18,750 | — | — |
| 2005-01-03 | $26.67 | $33.81 | 18,600 | — | — |