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
- 1973-02-23 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 | $20.00 | $49.56 | 1,100 | — | — |
| 2005-12-29 | $20.00 | $49.56 | 800 | — | — |
| 2005-12-28 | $20.72 | $51.34 | 3,400 | — | — |
| 2005-12-27 | $21.00 | $52.03 | 0 | — | — |
| 2005-12-23 | $21.00 | $52.03 | 1,700 | — | — |
| 2005-12-22 | $21.35 | $52.90 | 5,000 | — | — |
| 2005-12-21 | $21.75 | $53.89 | 4,300 | — | — |
| 2005-12-20 | $22.10 | $54.76 | 7,300 | — | — |
| 2005-12-19 | $22.25 | $55.13 | 0 | — | — |
| 2005-12-16 | $22.25 | $55.13 | 1,000 | — | — |
| 2005-12-15 | $22.10 | $54.76 | 300 | — | — |
| 2005-12-14 | $22.30 | $55.26 | 0 | — | — |
| 2005-12-13 | $22.30 | $55.26 | 100 | — | — |
| 2005-12-12 | $22.40 | $55.50 | 100 | — | — |
| 2005-12-09 | $22.40 | $55.50 | 400 | — | — |
| 2005-12-08 | $22.48 | $55.70 | 400 | — | — |
| 2005-12-07 | $22.00 | $54.51 | 3,000 | — | — |
| 2005-12-06 | $22.50 | $55.75 | 2,500 | — | — |
| 2005-12-05 | $22.55 | $55.87 | 1,400 | — | — |
| 2005-12-02 | $22.25 | $55.13 | 3,100 | — | — |
| 2005-12-01 | $22.75 | $56.37 | 200 | — | — |
| 2005-11-30 | $22.75 | $55.92 | 200 | — | — |
| 2005-11-29 | $22.75 | $55.92 | 200 | — | — |
| 2005-11-28 | $23.00 | $56.54 | 1,700 | — | — |
| 2005-11-25 | $23.30 | $57.28 | 900 | — | — |
| 2005-11-23 | $23.00 | $56.54 | 900 | — | — |
| 2005-11-22 | $22.25 | $54.70 | 1,000 | — | — |
| 2005-11-21 | $22.25 | $54.70 | 1,200 | — | — |
| 2005-11-18 | $22.90 | $56.29 | 800 | — | — |
| 2005-11-17 | $23.00 | $56.54 | 400 | — | — |
| 2005-11-16 | $23.20 | $57.03 | 0 | — | — |
| 2005-11-15 | $23.20 | $57.03 | 500 | — | — |
| 2005-11-14 | $23.34 | $57.37 | 200 | — | — |
| 2005-11-11 | $23.60 | $58.01 | 0 | — | — |
| 2005-11-10 | $23.60 | $58.01 | 1,800 | — | — |
| 2005-11-09 | $23.75 | $58.38 | 900 | — | — |
| 2005-11-08 | $24.00 | $59.00 | 100 | — | — |
| 2005-11-07 | $23.75 | $58.38 | 0 | — | — |
| 2005-11-04 | $23.75 | $58.38 | 0 | — | — |
| 2005-11-03 | $23.75 | $58.38 | 0 | — | — |
| 2005-11-02 | $23.75 | $58.38 | 0 | — | — |
| 2005-11-01 | $23.75 | $58.38 | 0 | — | — |
| 2005-10-31 | $23.75 | $58.38 | 100 | — | — |
| 2005-10-28 | $23.75 | $58.38 | 0 | — | — |
| 2005-10-27 | $23.75 | $58.38 | 0 | — | — |
| 2005-10-26 | $23.75 | $58.38 | 100 | — | — |
| 2005-10-25 | $23.90 | $58.75 | 0 | — | — |
| 2005-10-24 | $23.90 | $58.75 | 100 | — | — |
| 2005-10-21 | $23.90 | $58.75 | 0 | — | — |
| 2005-10-20 | $23.90 | $58.75 | 0 | — | — |
| 2005-10-19 | $23.90 | $58.75 | 0 | — | — |
| 2005-10-18 | $23.90 | $58.75 | 0 | — | — |
| 2005-10-17 | $23.90 | $58.75 | 0 | — | — |
| 2005-10-14 | $23.90 | $58.75 | 0 | — | — |
| 2005-10-13 | $23.90 | $58.75 | 200 | — | — |
| 2005-10-12 | $23.90 | $58.75 | 200 | — | — |
| 2005-10-11 | $23.65 | $58.14 | 0 | — | — |
| 2005-10-10 | $23.65 | $58.14 | 100 | — | — |
| 2005-10-07 | $23.90 | $58.75 | 600 | — | — |
| 2005-10-06 | $24.30 | $59.73 | 200 | — | — |
| 2005-10-05 | $24.37 | $59.91 | 100 | — | — |
| 2005-10-04 | $24.05 | $59.12 | 200 | — | — |
| 2005-10-03 | $24.30 | $59.73 | 0 | — | — |
| 2005-09-30 | $24.30 | $59.73 | 100 | — | — |
| 2005-09-29 | $24.30 | $59.73 | 800 | — | — |
| 2005-09-28 | $24.30 | $59.73 | 800 | — | — |
| 2005-09-27 | $24.40 | $59.98 | 0 | — | — |
| 2005-09-26 | $24.40 | $59.98 | 0 | — | — |
| 2005-09-23 | $24.40 | $59.98 | 0 | — | — |
| 2005-09-22 | $24.40 | $59.98 | 0 | — | — |
| 2005-09-21 | $24.40 | $59.98 | 400 | — | — |
| 2005-09-20 | $24.38 | $59.93 | 0 | — | — |
| 2005-09-19 | $24.38 | $59.93 | 300 | — | — |
| 2005-09-16 | $24.20 | $59.49 | 0 | — | — |
| 2005-09-15 | $24.20 | $59.49 | 0 | — | — |
| 2005-09-14 | $24.20 | $59.49 | 300 | — | — |
| 2005-09-13 | $24.20 | $59.49 | 200 | — | — |
| 2005-09-12 | $24.46 | $60.13 | 0 | — | — |
| 2005-09-09 | $24.46 | $60.13 | 0 | — | — |
| 2005-09-08 | $24.46 | $60.13 | 1,300 | — | — |
| 2005-09-07 | $24.50 | $60.23 | 1,500 | — | — |
| 2005-09-06 | $25.25 | $62.07 | 4,000 | — | — |
| 2005-09-02 | $25.95 | $63.79 | 0 | — | — |
| 2005-09-01 | $25.95 | $63.79 | 100 | — | — |
| 2005-08-31 | $26.20 | $64.40 | 0 | — | — |
| 2005-08-30 | $26.20 | $63.96 | 5,500 | — | — |
| 2005-08-29 | $27.15 | $66.28 | 0 | — | — |
| 2005-08-26 | $27.15 | $66.28 | 0 | — | — |
| 2005-08-25 | $27.15 | $66.28 | 100 | — | — |
| 2005-08-24 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-23 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-22 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-19 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-18 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-17 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-16 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-15 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-12 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-11 | $27.40 | $66.89 | 0 | — | — |
| 2005-08-10 | $27.40 | $66.89 | 700 | — | — |
| 2005-08-09 | $27.60 | $67.38 | 0 | — | — |
| 2005-08-08 | $27.60 | $67.38 | 0 | — | — |
| 2005-08-05 | $27.60 | $67.38 | 0 | — | — |
| 2005-08-04 | $27.60 | $67.38 | 0 | — | — |
| 2005-08-03 | $27.60 | $67.38 | 1,600 | — | — |
| 2005-08-02 | $28.35 | $69.21 | 300 | — | — |
| 2005-08-01 | $28.60 | $69.82 | 2,100 | — | — |
| 2005-07-29 | $28.85 | $70.43 | 1,800 | — | — |
| 2005-07-28 | $28.85 | $70.43 | 1,500 | — | — |
| 2005-07-27 | $28.75 | $70.19 | 2,000 | — | — |
| 2005-07-26 | $28.75 | $70.19 | 2,100 | — | — |
| 2005-07-25 | $28.90 | $70.55 | 200 | — | — |
| 2005-07-22 | $29.00 | $70.80 | 3,000 | — | — |
| 2005-07-21 | $28.90 | $70.55 | 0 | — | — |
| 2005-07-20 | $28.90 | $70.55 | 200 | — | — |
| 2005-07-19 | $28.95 | $70.68 | 400 | — | — |
| 2005-07-18 | $29.02 | $70.85 | 0 | — | — |
| 2005-07-15 | $29.02 | $70.85 | 300 | — | — |
| 2005-07-14 | $29.20 | $71.29 | 0 | — | — |
| 2005-07-13 | $29.20 | $71.29 | 0 | — | — |
| 2005-07-12 | $29.20 | $71.29 | 200 | — | — |
| 2005-07-11 | $29.20 | $71.29 | 100 | — | — |
| 2005-07-08 | $29.25 | $71.41 | 100 | — | — |
| 2005-07-07 | $29.00 | $70.80 | 100 | — | — |
| 2005-07-06 | $28.65 | $69.94 | 0 | — | — |
| 2005-07-05 | $28.65 | $69.94 | 0 | — | — |
| 2005-07-01 | $28.65 | $69.94 | 0 | — | — |
| 2005-06-30 | $28.65 | $69.94 | 600 | — | — |
| 2005-06-29 | $28.75 | $70.19 | 1,600 | — | — |
| 2005-06-28 | $28.75 | $70.19 | 1,000 | — | — |
| 2005-06-27 | $28.85 | $70.43 | 1,000 | — | — |
| 2005-06-24 | $29.05 | $70.92 | 500 | — | — |
| 2005-06-23 | $29.25 | $71.41 | 200 | — | — |
| 2005-06-22 | $28.75 | $70.19 | 0 | — | — |
| 2005-06-21 | $28.75 | $70.19 | 100 | — | — |
| 2005-06-20 | $29.10 | $71.04 | 400 | — | — |
| 2005-06-17 | $28.75 | $70.19 | 0 | — | — |
| 2005-06-16 | $28.75 | $70.19 | 0 | — | — |
| 2005-06-15 | $28.75 | $70.19 | 0 | — | — |
| 2005-06-14 | $28.75 | $70.19 | 400 | — | — |
| 2005-06-13 | $28.85 | $70.43 | 100 | — | — |
| 2005-06-10 | $28.75 | $70.19 | 2,400 | — | — |
| 2005-06-09 | $29.10 | $71.04 | 1,200 | — | — |
| 2005-06-08 | $29.35 | $71.65 | 1,300 | — | — |
| 2005-06-07 | $29.35 | $71.65 | 0 | — | — |
| 2005-06-06 | $29.35 | $71.65 | 0 | — | — |
| 2005-06-03 | $29.35 | $71.65 | 5,000 | — | — |
| 2005-06-02 | $29.78 | $72.70 | 0 | — | — |
| 2005-06-01 | $29.78 | $72.70 | 0 | — | — |
| 2005-05-31 | $29.78 | $72.26 | 500 | — | — |
| 2005-05-27 | $29.45 | $71.46 | 900 | — | — |
| 2005-05-26 | $29.55 | $71.70 | 4,100 | — | — |
| 2005-05-25 | $29.80 | $72.31 | 2,100 | — | — |
| 2005-05-24 | $30.55 | $74.13 | 0 | — | — |
| 2005-05-23 | $30.55 | $74.13 | 0 | — | — |
| 2005-05-20 | $30.55 | $74.13 | 0 | — | — |
| 2005-05-19 | $30.55 | $74.13 | 0 | — | — |
| 2005-05-18 | $30.55 | $74.13 | 600 | — | — |
| 2005-05-17 | $30.75 | $74.62 | 0 | — | — |
| 2005-05-16 | $30.75 | $74.62 | 0 | — | — |
| 2005-05-13 | $30.75 | $74.62 | 300 | — | — |
| 2005-05-12 | $30.60 | $74.25 | 300 | — | — |
| 2005-05-11 | $30.60 | $74.25 | 100 | — | — |
| 2005-05-10 | $31.00 | $75.22 | 2,700 | — | — |
| 2005-05-09 | $31.75 | $77.04 | 1,400 | — | — |
| 2005-05-06 | $32.00 | $77.65 | 500 | — | — |
| 2005-05-05 | $32.15 | $78.01 | 1,300 | — | — |
| 2005-05-04 | $31.75 | $77.04 | 900 | — | — |
| 2005-05-03 | $31.65 | $76.80 | 0 | — | — |
| 2005-05-02 | $31.65 | $76.80 | 0 | — | — |
| 2005-04-29 | $31.65 | $76.80 | 0 | — | — |
| 2005-04-28 | $31.65 | $76.80 | 0 | — | — |
| 2005-04-27 | $31.65 | $76.80 | 0 | — | — |
| 2005-04-26 | $31.65 | $76.80 | 100 | — | — |
| 2005-04-25 | $31.55 | $76.56 | 200 | — | — |
| 2005-04-22 | $31.30 | $75.95 | 400 | — | — |
| 2005-04-21 | $31.20 | $75.71 | 400 | — | — |
| 2005-04-20 | $31.00 | $75.22 | 1,400 | — | — |
| 2005-04-19 | $30.20 | $73.28 | 200 | — | — |
| 2005-04-18 | $30.15 | $73.16 | 0 | — | — |
| 2005-04-15 | $30.15 | $73.16 | 0 | — | — |
| 2005-04-14 | $30.15 | $73.16 | 0 | — | — |
| 2005-04-13 | $30.15 | $73.16 | 0 | — | — |
| 2005-04-12 | $30.15 | $73.16 | 100 | — | — |
| 2005-04-11 | $30.20 | $73.28 | 900 | — | — |
| 2005-04-08 | $30.60 | $74.25 | 0 | — | — |
| 2005-04-07 | $30.60 | $74.25 | 0 | — | — |
| 2005-04-06 | $30.60 | $74.25 | 400 | — | — |
| 2005-04-05 | $30.45 | $73.89 | 0 | — | — |
| 2005-04-04 | $30.45 | $73.89 | 1,000 | — | — |
| 2005-04-01 | $30.80 | $74.74 | 300 | — | — |
| 2005-03-31 | $30.85 | $74.50 | 0 | — | — |
| 2005-03-30 | $30.85 | $74.50 | 100 | — | — |
| 2005-03-29 | $31.10 | $75.10 | 200 | — | — |
| 2005-03-28 | $31.35 | $75.70 | 0 | — | — |
| 2005-03-24 | $31.35 | $75.70 | 1,100 | — | — |
| 2005-03-23 | $31.85 | $76.91 | 2,600 | — | — |
| 2005-03-22 | $32.10 | $77.51 | 10,300 | — | — |
| 2005-03-21 | $31.00 | $74.86 | 200 | — | — |
| 2005-03-18 | $31.20 | $75.34 | 4,200 | — | — |
| 2005-03-17 | $30.10 | $72.68 | 0 | — | — |
| 2005-03-16 | $30.10 | $72.68 | 500 | — | — |
| 2005-03-15 | $30.45 | $73.53 | 0 | — | — |
| 2005-03-14 | $30.45 | $73.53 | 300 | — | — |
| 2005-03-11 | $30.20 | $72.93 | 0 | — | — |
| 2005-03-10 | $30.20 | $72.93 | 0 | — | — |
| 2005-03-09 | $30.20 | $72.93 | 0 | — | — |
| 2005-03-08 | $30.20 | $72.93 | 0 | — | — |
| 2005-03-07 | $30.20 | $72.93 | 600 | — | — |
| 2005-03-04 | $30.45 | $73.53 | 100 | — | — |
| 2005-03-03 | $30.75 | $74.25 | 0 | — | — |
| 2005-03-02 | $30.75 | $74.25 | 0 | — | — |
| 2005-03-01 | $30.75 | $73.82 | 0 | — | — |
| 2005-02-28 | $30.75 | $73.82 | 300 | — | — |
| 2005-02-25 | $30.55 | $73.34 | 100 | — | — |
| 2005-02-24 | $30.55 | $73.34 | 0 | — | — |
| 2005-02-23 | $30.55 | $73.34 | 0 | — | — |
| 2005-02-22 | $30.55 | $73.34 | 1,000 | — | — |
| 2005-02-18 | $30.70 | $73.70 | 0 | — | — |
| 2005-02-17 | $30.70 | $73.70 | 0 | — | — |
| 2005-02-16 | $30.70 | $73.70 | 400 | — | — |
| 2005-02-15 | $31.00 | $74.42 | 0 | — | — |
| 2005-02-14 | $31.00 | $74.42 | 0 | — | — |
| 2005-02-11 | $31.00 | $74.42 | 400 | — | — |
| 2005-02-10 | $30.95 | $74.30 | 900 | — | — |
| 2005-02-09 | $30.75 | $73.82 | 0 | — | — |
| 2005-02-08 | $30.75 | $73.82 | 100 | — | — |
| 2005-02-07 | $30.60 | $73.46 | 200 | — | — |
| 2005-02-04 | $30.45 | $73.10 | 100 | — | — |
| 2005-02-03 | $30.70 | $73.70 | 500 | — | — |
| 2005-02-02 | $30.90 | $74.18 | 200 | — | — |
| 2005-02-01 | $30.65 | $73.58 | 300 | — | — |
| 2005-01-31 | $30.90 | $74.18 | 600 | — | — |
| 2005-01-28 | $30.40 | $72.98 | 0 | — | — |
| 2005-01-27 | $30.40 | $72.98 | 0 | — | — |
| 2005-01-26 | $30.40 | $72.98 | 1,800 | — | — |
| 2005-01-25 | $30.25 | $72.62 | 5,400 | — | — |
| 2005-01-24 | $28.75 | $69.02 | 300 | — | — |
| 2005-01-21 | $28.50 | $68.42 | 300 | — | — |
| 2005-01-20 | $28.42 | $68.23 | 1,600 | — | — |
| 2005-01-19 | $28.35 | $68.06 | 300 | — | — |
| 2005-01-18 | $28.70 | $68.90 | 1,200 | — | — |
| 2005-01-14 | $28.25 | $67.82 | 300 | — | — |
| 2005-01-13 | $28.00 | $67.22 | 1,100 | — | — |
| 2005-01-12 | $27.74 | $66.59 | 500 | — | — |
| 2005-01-11 | $27.69 | $66.47 | 400 | — | — |
| 2005-01-10 | $27.53 | $66.09 | 0 | — | — |
| 2005-01-07 | $27.53 | $66.09 | 300 | — | — |
| 2005-01-06 | $27.60 | $66.26 | 0 | — | — |
| 2005-01-05 | $27.60 | $66.26 | 1,200 | — | — |
| 2005-01-04 | $27.40 | $65.78 | 0 | — | — |
| 2005-01-03 | $27.40 | $65.78 | 100 | — | — |