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
- 2001-08-06 to 2026-08-28
- 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 | $26.75 | $26.75 | 5,025 |
| 2005-12-29 | $28.33 | $28.33 | 5,413 |
| 2005-12-28 | $24.58 | $24.58 | 1,650 |
| 2005-12-27 | $25.00 | $25.00 | 1,055 |
| 2005-12-23 | $25.00 | $25.00 | 2,838 |
| 2005-12-22 | $24.25 | $24.25 | 2,060 |
| 2005-12-21 | $24.25 | $24.25 | 3,984 |
| 2005-12-20 | $23.42 | $23.42 | 4,273 |
| 2005-12-19 | $21.75 | $21.75 | 1,930 |
| 2005-12-16 | $22.58 | $22.58 | 1,435 |
| 2005-12-15 | $23.33 | $23.33 | 2,158 |
| 2005-12-14 | $23.75 | $23.75 | 3,276 |
| 2005-12-13 | $24.25 | $24.25 | 1,808 |
| 2005-12-12 | $23.33 | $23.33 | 4,221 |
| 2005-12-09 | $24.25 | $24.25 | 2,584 |
| 2005-12-08 | $25.00 | $25.00 | 3,450 |
| 2005-12-07 | $25.83 | $25.83 | 5,434 |
| 2005-12-06 | $22.08 | $22.08 | 835 |
| 2005-12-05 | $21.75 | $21.75 | 259 |
| 2005-12-02 | $21.75 | $21.75 | 1,909 |
| 2005-12-01 | $22.50 | $22.50 | 1,114 |
| 2005-11-30 | $20.00 | $20.00 | 1,139 |
| 2005-11-29 | $20.83 | $20.83 | 3,198 |
| 2005-11-28 | $21.75 | $21.75 | 454 |
| 2005-11-25 | $22.50 | $22.50 | 303 |
| 2005-11-23 | $23.25 | $23.25 | 1,046 |
| 2005-11-22 | $22.08 | $22.08 | 708 |
| 2005-11-21 | $21.75 | $21.75 | 1,263 |
| 2005-11-18 | $22.50 | $22.50 | 1,118 |
| 2005-11-17 | $23.25 | $23.25 | 1,208 |
| 2005-11-16 | $22.33 | $22.33 | 1,021 |
| 2005-11-15 | $23.33 | $23.33 | 4,264 |
| 2005-11-14 | $20.92 | $20.92 | 754 |
| 2005-11-11 | $22.50 | $22.50 | 2,218 |
| 2005-11-10 | $21.75 | $21.75 | 708 |
| 2005-11-09 | $20.00 | $20.00 | 3,487 |
| 2005-11-08 | $22.58 | $22.58 | 466 |
| 2005-11-07 | $22.75 | $22.75 | 592 |
| 2005-11-04 | $23.75 | $23.75 | 2,512 |
| 2005-11-03 | $22.50 | $22.50 | 915 |
| 2005-11-02 | $21.25 | $21.25 | 1,103 |
| 2005-11-01 | $21.75 | $21.75 | 5,317 |
| 2005-10-31 | $21.75 | $21.75 | 2,548 |
| 2005-10-28 | $23.25 | $23.25 | 1,974 |
| 2005-10-27 | $23.08 | $23.08 | 1,266 |
| 2005-10-26 | $22.58 | $22.58 | 730 |
| 2005-10-25 | $23.33 | $23.33 | 1,527 |
| 2005-10-24 | $24.92 | $24.92 | 836 |
| 2005-10-21 | $24.25 | $24.25 | 927 |
| 2005-10-20 | $25.00 | $25.00 | 390 |
| 2005-10-19 | $24.25 | $24.25 | 4,237 |
| 2005-10-18 | $23.33 | $23.33 | 1,401 |
| 2005-10-17 | $24.08 | $24.08 | 3,421 |
| 2005-10-14 | $22.50 | $22.50 | 735 |
| 2005-10-13 | $23.33 | $23.33 | 877 |
| 2005-10-12 | $21.75 | $21.75 | 915 |
| 2005-10-11 | $23.33 | $23.33 | 498 |
| 2005-10-10 | $24.25 | $24.25 | 1,664 |
| 2005-10-07 | $24.25 | $24.25 | 334 |
| 2005-10-06 | $23.00 | $23.00 | 898 |
| 2005-10-05 | $23.75 | $23.75 | 1,977 |
| 2005-10-04 | $24.25 | $24.25 | 394 |
| 2005-10-03 | $25.00 | $25.00 | 1,599 |
| 2005-09-30 | $25.00 | $25.00 | 2,737 |
| 2005-09-29 | $24.25 | $24.25 | 980 |
| 2005-09-28 | $25.42 | $25.42 | 195 |
| 2005-09-27 | $24.25 | $24.25 | 847 |
| 2005-09-26 | $25.00 | $25.00 | 3,799 |
| 2005-09-23 | $25.83 | $25.83 | 1,028 |
| 2005-09-22 | $25.83 | $25.83 | 1,285 |
| 2005-09-21 | $25.83 | $25.83 | 1,057 |
| 2005-09-20 | $26.75 | $26.75 | 1,342 |
| 2005-09-19 | $26.75 | $26.75 | 4,581 |
| 2005-09-16 | $25.83 | $25.83 | 1,177 |
| 2005-09-15 | $25.83 | $25.83 | 4,439 |
| 2005-09-14 | $26.75 | $26.75 | 2,042 |
| 2005-09-13 | $27.50 | $27.50 | 1,401 |
| 2005-09-12 | $28.33 | $28.33 | 6,685 |
| 2005-09-09 | $22.92 | $22.92 | 1,518 |
| 2005-09-08 | $24.25 | $24.25 | 2,004 |
| 2005-09-07 | $24.25 | $24.25 | 2,467 |
| 2005-09-06 | $25.83 | $25.83 | 1,589 |
| 2005-09-02 | $25.83 | $25.83 | 2,116 |
| 2005-09-01 | $26.50 | $26.50 | 406 |
| 2005-08-31 | $26.25 | $26.25 | 1,474 |
| 2005-08-30 | $26.75 | $26.75 | 1,939 |
| 2005-08-29 | $27.50 | $27.50 | 877 |
| 2005-08-26 | $27.08 | $27.08 | 1,751 |
| 2005-08-25 | $28.33 | $28.33 | 4,199 |
| 2005-08-24 | $28.33 | $28.33 | 2,421 |
| 2005-08-23 | $26.75 | $26.75 | 1,536 |
| 2005-08-22 | $27.50 | $27.50 | 2,069 |
| 2005-08-19 | $26.75 | $26.75 | 1,850 |
| 2005-08-18 | $27.83 | $27.83 | 4,693 |
| 2005-08-17 | $29.25 | $29.25 | 2,348 |
| 2005-08-16 | $28.50 | $28.50 | 3,951 |
| 2005-08-15 | $30.83 | $30.83 | 5,986 |
| 2005-08-12 | $30.83 | $30.83 | 684 |
| 2005-08-11 | $30.75 | $30.75 | 3,782 |
| 2005-08-10 | $28.33 | $28.33 | 1,339 |
| 2005-08-09 | $29.92 | $29.92 | 1,310 |
| 2005-08-08 | $29.25 | $29.25 | 1,483 |
| 2005-08-05 | $30.83 | $30.83 | 3,071 |
| 2005-08-04 | $28.33 | $28.33 | 3,604 |
| 2005-08-03 | $28.75 | $28.75 | 468 |
| 2005-08-02 | $27.75 | $27.75 | 1,209 |
| 2005-08-01 | $28.33 | $28.33 | 2,929 |
| 2005-07-29 | $28.33 | $28.33 | 1,543 |
| 2005-07-28 | $27.58 | $27.58 | 1,953 |
| 2005-07-27 | $28.42 | $28.42 | 702 |
| 2005-07-26 | $28.42 | $28.42 | 764 |
| 2005-07-25 | $29.25 | $29.25 | 1,122 |
| 2005-07-22 | $30.00 | $30.00 | 2,807 |
| 2005-07-21 | $30.83 | $30.83 | 527 |
| 2005-07-20 | $30.00 | $30.00 | 1,540 |
| 2005-07-19 | $30.83 | $30.83 | 618 |
| 2005-07-18 | $31.75 | $31.75 | 3,460 |
| 2005-07-15 | $30.83 | $30.83 | 1,767 |
| 2005-07-14 | $31.75 | $31.75 | 1,581 |
| 2005-07-13 | $29.58 | $29.58 | 1,094 |
| 2005-07-12 | $30.00 | $30.00 | 3,364 |
| 2005-07-11 | $30.83 | $30.83 | 6,656 |
| 2005-07-08 | $28.75 | $28.75 | 1,161 |
| 2005-07-07 | $26.75 | $26.75 | 1,868 |
| 2005-07-06 | $27.50 | $27.50 | 2,045 |
| 2005-07-05 | $27.08 | $27.08 | 1,395 |
| 2005-07-01 | $26.75 | $26.75 | 452 |
| 2005-06-30 | $27.50 | $27.50 | 905 |
| 2005-06-29 | $27.50 | $27.50 | 2,710 |
| 2005-06-28 | $26.75 | $26.75 | 2,963 |
| 2005-06-27 | $28.33 | $28.33 | 1,096 |
| 2005-06-24 | $27.08 | $27.08 | 1,363 |
| 2005-06-23 | $28.33 | $28.33 | 1,367 |
| 2005-06-22 | $28.33 | $28.33 | 1,615 |
| 2005-06-21 | $30.83 | $30.83 | 722 |
| 2005-06-20 | $30.00 | $30.00 | 1,355 |
| 2005-06-17 | $29.25 | $29.25 | 1,426 |
| 2005-06-16 | $28.33 | $28.33 | 2,047 |
| 2005-06-15 | $28.33 | $28.33 | 1,337 |
| 2005-06-14 | $29.25 | $29.25 | 2,206 |
| 2005-06-13 | $29.25 | $29.25 | 1,614 |
| 2005-06-10 | $30.00 | $30.00 | 1,110 |
| 2005-06-09 | $30.00 | $30.00 | 464 |
| 2005-06-08 | $30.83 | $30.83 | 1,409 |
| 2005-06-07 | $30.83 | $30.83 | 1,662 |
| 2005-06-06 | $30.83 | $30.83 | 633 |
| 2005-06-03 | $30.83 | $30.83 | 1,237 |
| 2005-06-02 | $31.75 | $31.75 | 1,678 |
| 2005-06-01 | $31.75 | $31.75 | 2,084 |
| 2005-05-31 | $30.00 | $30.00 | 1,777 |
| 2005-05-27 | $30.83 | $30.83 | 1,827 |
| 2005-05-26 | $31.83 | $31.83 | 1,695 |
| 2005-05-25 | $33.33 | $33.33 | 1,909 |
| 2005-05-24 | $33.42 | $33.42 | 2,076 |
| 2005-05-23 | $37.50 | $37.50 | 10,257 |
| 2005-05-20 | $35.83 | $35.83 | 2,707 |
| 2005-05-19 | $35.83 | $35.83 | 5,368 |
| 2005-05-18 | $34.25 | $34.25 | 3,042 |
| 2005-05-17 | $33.33 | $33.33 | 1,369 |
| 2005-05-16 | $32.50 | $32.50 | 984 |
| 2005-05-13 | $33.33 | $33.33 | 1,296 |
| 2005-05-12 | $31.75 | $31.75 | 2,180 |
| 2005-05-11 | $31.75 | $31.75 | 520 |
| 2005-05-10 | $31.75 | $31.75 | 2,506 |
| 2005-05-09 | $31.75 | $31.75 | 1,668 |
| 2005-05-06 | $31.75 | $31.75 | 2,373 |
| 2005-05-05 | $30.75 | $30.75 | 896 |
| 2005-05-04 | $29.25 | $29.25 | 1,210 |
| 2005-05-03 | $28.33 | $28.33 | 5,156 |
| 2005-05-02 | $30.00 | $30.00 | 2,873 |
| 2005-04-29 | $30.83 | $30.83 | 2,106 |
| 2005-04-28 | $31.83 | $31.83 | 11,746 |
| 2005-04-27 | $30.00 | $30.00 | 909 |
| 2005-04-26 | $29.25 | $29.25 | 3,555 |
| 2005-04-25 | $30.83 | $30.83 | 1,300 |
| 2005-04-22 | $32.50 | $32.50 | 3,370 |
| 2005-04-21 | $32.50 | $32.50 | 1,227 |
| 2005-04-20 | $30.42 | $30.42 | 3,786 |
| 2005-04-19 | $31.75 | $31.75 | 738 |
| 2005-04-18 | $31.75 | $31.75 | 4,807 |
| 2005-04-15 | $33.33 | $33.33 | 10,463 |
| 2005-04-14 | $30.83 | $30.83 | 577 |
| 2005-04-13 | $32.50 | $32.50 | 3,083 |
| 2005-04-12 | $30.00 | $30.00 | 1,676 |
| 2005-04-11 | $25.00 | $25.00 | 1,087 |
| 2005-04-08 | $30.83 | $30.83 | 1,768 |
| 2005-04-07 | $32.50 | $32.50 | 1,027 |
| 2005-04-06 | $31.75 | $31.75 | 1,509 |
| 2005-04-05 | $32.50 | $32.50 | 866 |
| 2005-04-04 | $33.33 | $33.33 | 2,126 |
| 2005-04-01 | $31.75 | $31.75 | 2,487 |
| 2005-03-31 | $28.33 | $28.33 | 1,940 |
| 2005-03-30 | $30.00 | $30.00 | 832 |
| 2005-03-29 | $30.00 | $30.00 | 937 |
| 2005-03-28 | $28.33 | $28.33 | 2,738 |
| 2005-03-24 | $26.75 | $26.75 | 3,513 |
| 2005-03-23 | $26.75 | $26.75 | 444 |
| 2005-03-22 | $25.00 | $25.00 | 3,471 |
| 2005-03-21 | $26.75 | $26.75 | 3,585 |
| 2005-03-18 | $27.50 | $27.50 | 775 |
| 2005-03-17 | $27.50 | $27.50 | 720 |
| 2005-03-16 | $28.33 | $28.33 | 693 |
| 2005-03-15 | $28.33 | $28.33 | 858 |
| 2005-03-14 | $29.25 | $29.25 | 1,205 |
| 2005-03-11 | $29.25 | $29.25 | 754 |
| 2005-03-10 | $30.83 | $30.83 | 913 |
| 2005-03-09 | $30.00 | $30.00 | 1,295 |
| 2005-03-08 | $30.75 | $30.75 | 946 |
| 2005-03-07 | $30.83 | $30.83 | 1,300 |
| 2005-03-04 | $30.83 | $30.83 | 1,757 |
| 2005-03-03 | $30.83 | $30.83 | 1,114 |
| 2005-03-02 | $30.83 | $30.83 | 1,040 |
| 2005-03-01 | $30.83 | $30.83 | 1,972 |
| 2005-02-28 | $30.83 | $30.83 | 2,207 |
| 2005-02-25 | $31.75 | $31.75 | 2,243 |
| 2005-02-24 | $32.50 | $32.50 | 5,257 |
| 2005-02-23 | $33.33 | $33.33 | 20,974 |
| 2005-02-22 | $30.42 | $30.42 | 1,929 |
| 2005-02-18 | $31.75 | $31.75 | 2,577 |
| 2005-02-17 | $31.75 | $31.75 | 1,551 |
| 2005-02-16 | $30.83 | $30.83 | 1,232 |
| 2005-02-15 | $31.75 | $31.75 | 2,511 |
| 2005-02-14 | $30.83 | $30.83 | 1,583 |
| 2005-02-11 | $31.75 | $31.75 | 5,427 |
| 2005-02-10 | $29.25 | $29.25 | 2,030 |
| 2005-02-09 | $32.50 | $32.50 | 1,325 |
| 2005-02-08 | $34.25 | $34.25 | 2,730 |
| 2005-02-07 | $33.33 | $33.33 | 1,748 |
| 2005-02-04 | $34.25 | $34.25 | 956 |
| 2005-02-03 | $34.25 | $34.25 | 804 |
| 2005-02-02 | $35.00 | $35.00 | 1,766 |
| 2005-02-01 | $33.33 | $33.33 | 1,274 |
| 2005-01-31 | $33.33 | $33.33 | 3,107 |
| 2005-01-28 | $33.50 | $33.50 | 1,277 |
| 2005-01-27 | $34.25 | $34.25 | 1,948 |
| 2005-01-26 | $35.00 | $35.00 | 1,617 |
| 2005-01-25 | $34.25 | $34.25 | 4,049 |
| 2005-01-24 | $33.58 | $33.58 | 4,765 |
| 2005-01-21 | $30.00 | $30.00 | 1,636 |
| 2005-01-20 | $31.75 | $31.75 | 2,540 |
| 2005-01-19 | $35.83 | $35.83 | 4,640 |
| 2005-01-18 | $37.50 | $37.50 | 8,562 |
| 2005-01-14 | $35.83 | $35.83 | 22,576 |
| 2005-01-13 | $24.25 | $24.25 | 676 |
| 2005-01-12 | $23.33 | $23.33 | 1,592 |
| 2005-01-11 | $24.25 | $24.25 | 1,788 |
| 2005-01-10 | $25.00 | $25.00 | 2,561 |
| 2005-01-07 | $25.83 | $25.83 | 623 |
| 2005-01-06 | $25.83 | $25.83 | 1,989 |
| 2005-01-05 | $28.33 | $28.33 | 1,160 |
| 2005-01-04 | $28.33 | $28.33 | 2,912 |
| 2005-01-03 | $27.50 | $27.50 | 1,145 |