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
- 2004-06-22 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 | $24.15 | $24.15 | 200 |
| 2005-12-29 | $25.30 | $25.30 | 200 |
| 2005-12-28 | $25.88 | $25.88 | 200 |
| 2005-12-27 | $25.88 | $25.88 | 500 |
| 2005-12-23 | $25.30 | $25.30 | 400 |
| 2005-12-22 | $25.30 | $25.30 | 600 |
| 2005-12-21 | $28.75 | $28.75 | 200 |
| 2005-12-20 | $28.75 | $28.75 | 300 |
| 2005-12-19 | $29.33 | $29.33 | 200 |
| 2005-12-16 | $29.90 | $29.90 | 100 |
| 2005-12-15 | $31.05 | $31.05 | 2,200 |
| 2005-12-14 | $31.05 | $31.05 | 700 |
| 2005-12-13 | $36.80 | $36.80 | 2,100 |
| 2005-12-12 | $28.75 | $28.75 | 600 |
| 2005-12-09 | $25.30 | $25.30 | 300 |
| 2005-12-08 | $26.45 | $26.45 | 100 |
| 2005-12-07 | $26.45 | $26.45 | 500 |
| 2005-12-06 | $27.60 | $27.60 | 300 |
| 2005-12-05 | $28.75 | $28.75 | 300 |
| 2005-12-02 | $28.75 | $28.75 | 700 |
| 2005-12-01 | $28.75 | $28.75 | 200 |
| 2005-11-30 | $31.63 | $31.63 | 200 |
| 2005-11-29 | $30.48 | $30.48 | 100 |
| 2005-11-28 | $31.05 | $31.05 | 1,500 |
| 2005-11-25 | $29.33 | $29.33 | 100 |
| 2005-11-23 | $31.05 | $31.05 | 200 |
| 2005-11-22 | $31.05 | $31.05 | 300 |
| 2005-11-21 | $32.20 | $32.20 | 400 |
| 2005-11-18 | $32.20 | $32.20 | 1,500 |
| 2005-11-17 | $33.35 | $33.35 | 900 |
| 2005-11-16 | $32.78 | $32.78 | 1,000 |
| 2005-11-15 | $34.50 | $34.50 | 1,200 |
| 2005-11-14 | $36.80 | $36.80 | 300 |
| 2005-11-11 | $35.65 | $35.65 | 500 |
| 2005-11-10 | $39.10 | $39.10 | 500 |
| 2005-11-09 | $34.50 | $34.50 | 900 |
| 2005-11-08 | $36.80 | $36.80 | 700 |
| 2005-11-07 | $39.10 | $39.10 | 1,100 |
| 2005-11-04 | $40.25 | $40.25 | 600 |
| 2005-11-03 | $36.80 | $36.80 | 1,000 |
| 2005-11-02 | $37.95 | $37.95 | 2,600 |
| 2005-11-01 | $41.40 | $41.40 | 2,500 |
| 2005-10-31 | $39.10 | $39.10 | 1,600 |
| 2005-10-28 | $35.65 | $35.65 | 300 |
| 2005-10-27 | $35.08 | $35.08 | 500 |
| 2005-10-26 | $36.80 | $36.80 | 2,400 |
| 2005-10-25 | $41.40 | $41.40 | 8,100 |
| 2005-10-24 | $50.60 | $50.60 | 7,100 |
| 2005-10-21 | $41.40 | $41.40 | 900 |
| 2005-10-20 | $39.10 | $39.10 | 2,100 |
| 2005-10-19 | $41.40 | $41.40 | 3,700 |
| 2005-10-18 | $32.20 | $32.20 | 1,400 |
| 2005-10-17 | $36.80 | $36.80 | 2,800 |
| 2005-10-14 | $41.40 | $41.40 | 7,400 |
| 2005-10-13 | $27.60 | $27.60 | 3,100 |
| 2005-10-12 | $21.85 | $21.85 | 800 |
| 2005-10-11 | $20.70 | $20.70 | 300 |
| 2005-10-10 | $20.70 | $20.70 | 200 |
| 2005-10-07 | $20.70 | $20.70 | 600 |
| 2005-10-06 | $20.13 | $20.13 | 800 |
| 2005-10-05 | $21.85 | $21.85 | 500 |
| 2005-10-04 | $21.85 | $21.85 | 2,500 |
| 2005-10-03 | $20.13 | $20.13 | 700 |
| 2005-09-30 | $18.98 | $18.98 | 800 |
| 2005-09-29 | $18.40 | $18.40 | 1,100 |
| 2005-09-28 | $16.67 | $16.67 | 300 |
| 2005-09-27 | $17.25 | $17.25 | 900 |
| 2005-09-26 | $17.71 | $17.71 | 600 |
| 2005-09-23 | $17.25 | $17.25 | 300 |
| 2005-09-22 | $17.25 | $17.25 | 400 |
| 2005-09-21 | $17.83 | $17.83 | 700 |
| 2005-09-20 | $18.40 | $18.40 | 800 |
| 2005-09-19 | $19.55 | $19.55 | 1,100 |
| 2005-09-16 | $18.69 | $18.69 | 2,300 |
| 2005-09-15 | $21.28 | $21.28 | 4,000 |
| 2005-09-14 | $22.42 | $22.42 | 11,500 |
| 2005-09-13 | $15.53 | $15.53 | 800 |
| 2005-09-12 | $16.10 | $16.10 | 400 |
| 2005-09-09 | $15.53 | $15.53 | 1,400 |
| 2005-09-08 | $16.67 | $16.67 | 200 |
| 2005-09-07 | $16.10 | $16.10 | 800 |
| 2005-09-06 | $16.10 | $16.10 | 100 |
| 2005-09-02 | $16.33 | $16.33 | 700 |
| 2005-09-01 | $17.25 | $17.25 | 100 |
| 2005-08-31 | $17.83 | $17.83 | 100 |
| 2005-08-30 | $17.25 | $17.25 | 100 |
| 2005-08-29 | $17.83 | $17.83 | 400 |
| 2005-08-26 | $17.48 | $17.48 | 100 |
| 2005-08-25 | $18.40 | $18.40 | 100 |
| 2005-08-24 | $17.48 | $17.48 | 300 |
| 2005-08-23 | $19.55 | $19.55 | 100 |
| 2005-08-22 | $19.55 | $19.55 | 100 |
| 2005-08-19 | $17.48 | $17.48 | 300 |
| 2005-08-18 | $17.25 | $17.25 | 1,000 |
| 2005-08-17 | $18.40 | $18.40 | 400 |
| 2005-08-16 | $19.43 | $19.43 | 300 |
| 2005-08-15 | $18.63 | $18.63 | 800 |
| 2005-08-12 | $17.25 | $17.25 | 900 |
| 2005-08-11 | $18.40 | $18.40 | 1,100 |
| 2005-08-10 | $17.83 | $17.83 | 900 |
| 2005-08-09 | $21.28 | $21.28 | 1,900 |
| 2005-08-08 | $19.55 | $19.55 | 300 |
| 2005-08-05 | $19.55 | $19.55 | 600 |
| 2005-08-04 | $18.40 | $18.40 | 100 |
| 2005-08-03 | $20.13 | $20.13 | 600 |
| 2005-08-02 | $18.98 | $18.98 | 500 |
| 2005-08-01 | $18.98 | $18.98 | 500 |
| 2005-07-29 | $20.70 | $20.70 | 300 |
| 2005-07-28 | $21.85 | $21.85 | 400 |
| 2005-07-27 | $21.28 | $21.28 | 200 |
| 2005-07-26 | $21.28 | $21.28 | 300 |
| 2005-07-25 | $21.85 | $21.85 | 800 |
| 2005-07-22 | $21.85 | $21.85 | 1,300 |
| 2005-07-21 | $20.82 | $20.82 | 1,000 |
| 2005-07-20 | $21.85 | $21.85 | 1,800 |
| 2005-07-19 | $17.83 | $17.83 | 1,200 |
| 2005-07-18 | $19.55 | $19.55 | 800 |
| 2005-07-15 | $22.42 | $22.42 | 400 |
| 2005-07-14 | $23.00 | $23.00 | 100 |
| 2005-07-13 | $24.15 | $24.15 | 300 |
| 2005-07-12 | $23.23 | $23.23 | 800 |
| 2005-07-11 | $24.15 | $24.15 | 500 |
| 2005-07-08 | $24.15 | $24.15 | 100 |
| 2005-07-07 | $24.15 | $24.15 | 600 |
| 2005-07-06 | $24.15 | $24.15 | 200 |
| 2005-07-05 | $25.30 | $25.30 | 100 |
| 2005-07-01 | $25.30 | $25.30 | 100 |
| 2005-06-30 | $24.15 | $24.15 | 100 |
| 2005-06-29 | $24.15 | $24.15 | 300 |
| 2005-06-28 | $24.73 | $24.73 | 700 |
| 2005-06-27 | $24.15 | $24.15 | 100 |
| 2005-06-24 | $26.45 | $26.45 | 400 |
| 2005-06-23 | $26.45 | $26.45 | 100 |
| 2005-06-22 | $28.75 | $28.75 | 300 |
| 2005-06-21 | $28.75 | $28.75 | 100 |
| 2005-06-20 | $29.90 | $29.90 | 200 |
| 2005-06-17 | $28.75 | $28.75 | 400 |
| 2005-06-16 | $28.75 | $28.75 | 700 |
| 2005-06-15 | $26.45 | $26.45 | 1,500 |
| 2005-06-14 | $23.23 | $23.23 | 600 |
| 2005-06-13 | $27.60 | $27.60 | 600 |
| 2005-06-10 | $26.45 | $26.45 | 100 |
| 2005-06-09 | $26.45 | $26.45 | 200 |
| 2005-06-08 | $28.75 | $28.75 | 100 |
| 2005-06-07 | $28.75 | $28.75 | 200 |
| 2005-06-06 | $28.75 | $28.75 | 100 |
| 2005-06-03 | $29.90 | $29.90 | 200 |
| 2005-06-02 | $28.75 | $28.75 | 300 |
| 2005-06-01 | $28.75 | $28.75 | 200 |
| 2005-05-31 | $27.60 | $27.60 | 200 |
| 2005-05-27 | $29.90 | $29.90 | 400 |
| 2005-05-26 | $26.45 | $26.45 | 100 |
| 2005-05-25 | $26.45 | $26.45 | 400 |
| 2005-05-24 | $23.00 | $23.00 | 400 |
| 2005-05-23 | $23.00 | $23.00 | 700 |
| 2005-05-20 | $24.15 | $24.15 | 400 |
| 2005-05-19 | $26.45 | $26.45 | 1,300 |
| 2005-05-18 | $26.45 | $26.45 | 200 |
| 2005-05-17 | $27.60 | $27.60 | 400 |
| 2005-05-16 | $27.60 | $27.60 | 600 |
| 2005-05-13 | $31.05 | $31.05 | 1,100 |
| 2005-05-12 | $28.75 | $28.75 | 600 |
| 2005-05-11 | $27.60 | $27.60 | 600 |
| 2005-05-10 | $29.90 | $29.90 | 700 |
| 2005-05-09 | $32.20 | $32.20 | 600 |
| 2005-05-06 | $32.20 | $32.20 | 200 |
| 2005-05-05 | $36.80 | $36.80 | 700 |
| 2005-05-04 | $36.22 | $36.22 | 400 |
| 2005-05-03 | $36.80 | $36.80 | 900 |
| 2005-05-02 | $34.50 | $34.50 | 100 |
| 2005-04-29 | $31.05 | $31.05 | 2,200 |
| 2005-04-28 | $24.15 | $24.15 | 1,600 |
| 2005-04-27 | $34.50 | $34.50 | 800 |
| 2005-04-26 | $39.10 | $39.10 | 1,400 |
| 2005-04-25 | $40.25 | $40.25 | 1,000 |
| 2005-04-22 | $44.85 | $44.85 | 300 |
| 2005-04-21 | $48.30 | $48.30 | 200 |
| 2005-04-20 | $46.00 | $46.00 | 400 |
| 2005-04-19 | $51.75 | $51.75 | 400 |
| 2005-04-18 | $55.20 | $55.20 | 1,100 |
| 2005-04-15 | $42.55 | $42.55 | 300 |
| 2005-04-14 | $54.05 | $54.05 | 1,100 |
| 2005-04-13 | $52.90 | $52.90 | 200 |
| 2005-04-12 | $52.90 | $52.90 | 800 |
| 2005-04-11 | $57.50 | $57.50 | 500 |
| 2005-04-08 | $55.20 | $55.20 | 400 |
| 2005-04-07 | $56.35 | $56.35 | 300 |
| 2005-04-06 | $58.65 | $58.65 | 100 |
| 2005-04-05 | $59.80 | $59.80 | 400 |
| 2005-04-04 | $58.65 | $58.65 | 100 |
| 2005-04-01 | $58.65 | $58.65 | 1,600 |
| 2005-03-31 | $57.50 | $57.50 | 800 |
| 2005-03-30 | $70.15 | $70.15 | 100 |
| 2005-03-29 | $62.10 | $62.10 | 600 |
| 2005-03-28 | $66.70 | $66.70 | 400 |
| 2005-03-24 | $63.25 | $63.25 | 100 |
| 2005-03-23 | $62.10 | $62.10 | 1,100 |
| 2005-03-22 | $65.55 | $65.55 | 200 |
| 2005-03-21 | $64.40 | $64.40 | 400 |
| 2005-03-18 | $64.40 | $64.40 | 100 |
| 2005-03-17 | $64.40 | $64.40 | 1,600 |
| 2005-03-16 | $73.60 | $73.60 | 1,200 |
| 2005-03-15 | $71.30 | $71.30 | 600 |
| 2005-03-14 | $71.30 | $71.30 | 400 |
| 2005-03-11 | $72.45 | $72.45 | 100 |
| 2005-03-10 | $72.45 | $72.45 | 400 |
| 2005-03-09 | $74.75 | $74.75 | 100 |
| 2005-03-08 | $71.30 | $71.30 | 200 |
| 2005-03-07 | $71.30 | $71.30 | 300 |
| 2005-03-04 | $71.30 | $71.30 | 200 |
| 2005-03-03 | $72.45 | $72.45 | 700 |
| 2005-03-02 | $71.88 | $71.88 | 200 |
| 2005-03-01 | $72.45 | $72.45 | 400 |
| 2005-02-28 | $75.90 | $75.90 | 100 |
| 2005-02-25 | $73.60 | $73.60 | 700 |
| 2005-02-24 | $72.45 | $72.45 | 100 |
| 2005-02-23 | $78.20 | $78.20 | 100 |
| 2005-02-22 | $77.05 | $77.05 | 300 |
| 2005-02-18 | $79.35 | $79.35 | 600 |
| 2005-02-17 | $78.20 | $78.20 | 1,200 |
| 2005-02-16 | $72.45 | $72.45 | 1,400 |
| 2005-02-15 | $78.20 | $78.20 | 400 |
| 2005-02-14 | $85.10 | $85.10 | 1,400 |
| 2005-02-11 | $78.20 | $78.20 | 1,400 |
| 2005-02-10 | $78.20 | $78.20 | 600 |
| 2005-02-09 | $72.45 | $72.45 | 1,500 |
| 2005-02-08 | $82.80 | $82.80 | 2,600 |
| 2005-02-07 | $94.30 | $94.30 | 2,200 |
| 2005-02-04 | $94.30 | $94.30 | 3,300 |
| 2005-02-03 | $105.80 | $105.80 | 7,100 |
| 2005-02-02 | $86.25 | $86.25 | 6,100 |
| 2005-02-01 | $71.30 | $71.30 | 2,600 |
| 2005-01-31 | $66.58 | $66.58 | 3,100 |
| 2005-01-28 | $56.35 | $56.35 | 2,100 |
| 2005-01-27 | $55.20 | $55.20 | 2,800 |
| 2005-01-26 | $69.00 | $69.00 | 800 |
| 2005-01-25 | $60.95 | $60.95 | 1,000 |
| 2005-01-24 | $60.95 | $60.95 | 200 |
| 2005-01-21 | $64.40 | $64.40 | 100 |
| 2005-01-20 | $64.40 | $64.40 | 100 |
| 2005-01-19 | $60.95 | $60.95 | 100 |
| 2005-01-18 | $61.87 | $61.87 | 600 |
| 2005-01-14 | $60.95 | $60.95 | 100 |
| 2005-01-13 | $66.70 | $66.70 | 300 |
| 2005-01-12 | $66.70 | $66.70 | 800 |
| 2005-01-11 | $58.08 | $58.08 | 500 |
| 2005-01-10 | $65.55 | $65.55 | 500 |
| 2005-01-07 | $64.40 | $64.40 | 100 |
| 2005-01-06 | $66.70 | $66.70 | 100 |
| 2005-01-05 | $66.70 | $66.70 | 200 |
| 2005-01-04 | $70.15 | $70.15 | 200 |
| 2005-01-03 | $77.05 | $77.05 | 100 |