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
- 1988-02-10 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 | $20.70 | $75.12 | 5,367 | — | — |
| 2005-12-29 | $20.52 | $74.46 | 3,767 | — | — |
| 2005-12-28 | $20.58 | $74.68 | 767 | — | — |
| 2005-12-27 | $21.00 | $76.21 | 2,700 | — | — |
| 2005-12-23 | $20.40 | $74.03 | 467 | — | — |
| 2005-12-22 | $20.34 | $73.81 | 1,467 | — | — |
| 2005-12-21 | $20.13 | $73.05 | 700 | — | — |
| 2005-12-20 | $20.25 | $73.48 | 2,200 | — | — |
| 2005-12-19 | $20.10 | $72.94 | 10,767 | — | — |
| 2005-12-16 | $20.10 | $72.94 | 9,100 | — | — |
| 2005-12-15 | $20.25 | $73.48 | 5,400 | — | — |
| 2005-12-14 | $20.40 | $74.03 | 9,200 | — | — |
| 2005-12-13 | $20.70 | $75.12 | 5,200 | — | — |
| 2005-12-12 | $20.85 | $75.66 | 2,000 | — | — |
| 2005-12-09 | $21.24 | $77.08 | 467 | — | — |
| 2005-12-08 | $21.12 | $76.64 | 17,400 | — | — |
| 2005-12-07 | $20.37 | $73.92 | 1,633 | — | — |
| 2005-12-06 | $20.40 | $74.03 | 8,867 | — | — |
| 2005-12-05 | $20.25 | $73.48 | 5,400 | — | — |
| 2005-12-02 | $20.43 | $74.14 | 5,667 | — | — |
| 2005-12-01 | $20.37 | $73.92 | 1,700 | — | — |
| 2005-11-30 | $20.67 | $75.01 | 5,867 | — | — |
| 2005-11-29 | $20.52 | $74.46 | 6,967 | — | — |
| 2005-11-28 | $20.55 | $74.57 | 2,467 | — | — |
| 2005-11-25 | $20.46 | $74.25 | 200 | — | — |
| 2005-11-23 | $20.61 | $74.79 | 7,267 | — | — |
| 2005-11-22 | $20.67 | $75.01 | 9,100 | — | — |
| 2005-11-21 | $20.94 | $75.99 | 2,800 | — | — |
| 2005-11-18 | $20.91 | $75.88 | 2,233 | — | — |
| 2005-11-17 | $20.97 | $76.10 | 2,400 | — | — |
| 2005-11-16 | $20.88 | $75.77 | 3,300 | — | — |
| 2005-11-15 | $21.03 | $76.32 | 1,000 | — | — |
| 2005-11-14 | $21.06 | $76.42 | 1,367 | — | — |
| 2005-11-11 | $21.00 | $76.21 | 167 | — | — |
| 2005-11-10 | $20.97 | $76.10 | 4,333 | — | — |
| 2005-11-09 | $21.03 | $76.32 | 900 | — | — |
| 2005-11-08 | $21.12 | $76.64 | 767 | — | — |
| 2005-11-07 | $21.00 | $76.21 | 567 | — | — |
| 2005-11-04 | $21.12 | $76.64 | 2,767 | — | — |
| 2005-11-03 | $20.85 | $75.66 | 233 | — | — |
| 2005-11-02 | $20.88 | $75.77 | 1,500 | — | — |
| 2005-11-01 | $21.00 | $76.21 | 1,133 | — | — |
| 2005-10-31 | $21.00 | $76.21 | 6,833 | — | — |
| 2005-10-28 | $21.00 | $76.21 | 23,267 | — | — |
| 2005-10-27 | $21.24 | $77.08 | 367 | — | — |
| 2005-10-26 | $21.15 | $76.75 | 3,000 | — | — |
| 2005-10-25 | $20.58 | $74.68 | 5,733 | — | — |
| 2005-10-24 | $20.58 | $74.68 | 1,900 | — | — |
| 2005-10-21 | $20.55 | $74.57 | 2,000 | — | — |
| 2005-10-20 | $21.00 | $76.21 | 2,567 | — | — |
| 2005-10-19 | $20.97 | $76.10 | 5,300 | — | — |
| 2005-10-18 | $20.85 | $75.66 | 6,300 | — | — |
| 2005-10-17 | $20.70 | $75.12 | 4,067 | — | — |
| 2005-10-14 | $20.49 | $74.36 | 2,167 | — | — |
| 2005-10-13 | $20.52 | $74.46 | 1,867 | — | — |
| 2005-10-12 | $20.55 | $74.57 | 4,267 | — | — |
| 2005-10-11 | $20.73 | $75.23 | 500 | — | — |
| 2005-10-10 | $20.70 | $75.12 | 233 | — | — |
| 2005-10-07 | $21.00 | $76.21 | 1,267 | — | — |
| 2005-10-06 | $21.00 | $76.21 | 767 | — | — |
| 2005-10-05 | $21.45 | $77.84 | 0 | — | — |
| 2005-10-04 | $21.45 | $77.84 | 967 | — | — |
| 2005-10-03 | $21.72 | $78.82 | 1,700 | — | — |
| 2005-09-30 | $21.42 | $77.73 | 4,300 | — | — |
| 2005-09-29 | $21.30 | $77.30 | 10,833 | — | — |
| 2005-09-28 | $20.55 | $74.57 | 1,000 | — | — |
| 2005-09-27 | $20.85 | $75.66 | 700 | — | — |
| 2005-09-26 | $21.12 | $76.64 | 3,067 | — | — |
| 2005-09-23 | $21.12 | $76.64 | 3,367 | — | — |
| 2005-09-22 | $21.03 | $76.32 | 1,900 | — | — |
| 2005-09-21 | $21.24 | $77.08 | 1,500 | — | — |
| 2005-09-20 | $21.03 | $76.32 | 14,167 | — | — |
| 2005-09-19 | $21.69 | $78.71 | 600 | — | — |
| 2005-09-16 | $21.72 | $78.82 | 333 | — | — |
| 2005-09-15 | $21.72 | $78.82 | 2,933 | — | — |
| 2005-09-14 | $21.75 | $78.93 | 133 | — | — |
| 2005-09-13 | $21.63 | $78.49 | 400 | — | — |
| 2005-09-12 | $21.72 | $78.82 | 2,467 | — | — |
| 2005-09-09 | $21.87 | $79.36 | 300 | — | — |
| 2005-09-08 | $21.60 | $78.38 | 900 | — | — |
| 2005-09-07 | $21.66 | $78.60 | 1,700 | — | — |
| 2005-09-06 | $21.66 | $78.60 | 2,433 | — | — |
| 2005-09-02 | $21.63 | $78.49 | 433 | — | — |
| 2005-09-01 | $21.90 | $79.47 | 2,467 | — | — |
| 2005-08-31 | $21.90 | $79.47 | 1,900 | — | — |
| 2005-08-30 | $21.66 | $78.60 | 1,633 | — | — |
| 2005-08-29 | $21.81 | $79.15 | 2,600 | — | — |
| 2005-08-26 | $21.90 | $79.47 | 15,767 | — | — |
| 2005-08-25 | $22.05 | $80.02 | 1,567 | — | — |
| 2005-08-24 | $21.75 | $78.93 | 2,667 | — | — |
| 2005-08-23 | $21.96 | $79.69 | 633 | — | — |
| 2005-08-22 | $21.90 | $79.47 | 3,267 | — | — |
| 2005-08-19 | $21.96 | $79.69 | 267 | — | — |
| 2005-08-18 | $22.02 | $79.91 | 1,233 | — | — |
| 2005-08-17 | $22.11 | $80.23 | 1,233 | — | — |
| 2005-08-16 | $22.05 | $80.02 | 1,767 | — | — |
| 2005-08-15 | $22.32 | $81.00 | 4,633 | — | — |
| 2005-08-12 | $22.20 | $80.56 | 1,667 | — | — |
| 2005-08-11 | $22.05 | $80.02 | 1,667 | — | — |
| 2005-08-10 | $22.02 | $79.91 | 3,133 | — | — |
| 2005-08-09 | $22.86 | $82.96 | 13,200 | — | — |
| 2005-08-08 | $22.68 | $82.30 | 9,833 | — | — |
| 2005-08-05 | $23.25 | $84.37 | 15,267 | — | — |
| 2005-08-04 | $22.50 | $81.65 | 4,367 | — | — |
| 2005-08-03 | $21.75 | $78.93 | 533 | — | — |
| 2005-08-02 | $22.17 | $80.45 | 1,700 | — | — |
| 2005-08-01 | $22.05 | $80.02 | 3,367 | — | — |
| 2005-07-29 | $22.47 | $81.54 | 1,067 | — | — |
| 2005-07-28 | $22.44 | $81.43 | 400 | — | — |
| 2005-07-27 | $22.23 | $80.67 | 1,833 | — | — |
| 2005-07-26 | $22.23 | $80.67 | 1,100 | — | — |
| 2005-07-25 | $22.41 | $81.32 | 833 | — | — |
| 2005-07-22 | $22.20 | $80.56 | 100 | — | — |
| 2005-07-21 | $22.20 | $80.56 | 3,200 | — | — |
| 2005-07-20 | $22.20 | $80.56 | 2,467 | — | — |
| 2005-07-19 | $22.20 | $80.56 | 3,733 | — | — |
| 2005-07-18 | $22.44 | $81.43 | 1,333 | — | — |
| 2005-07-15 | $22.26 | $80.78 | 1,667 | — | — |
| 2005-07-14 | $22.23 | $80.67 | 133 | — | — |
| 2005-07-13 | $22.35 | $81.11 | 200 | — | — |
| 2005-07-12 | $22.41 | $81.32 | 4,833 | — | — |
| 2005-07-11 | $22.74 | $82.52 | 3,633 | — | — |
| 2005-07-08 | $22.65 | $82.19 | 167 | — | — |
| 2005-07-07 | $22.62 | $82.09 | 3,967 | — | — |
| 2005-07-06 | $22.65 | $82.19 | 2,600 | — | — |
| 2005-07-05 | $22.74 | $82.52 | 600 | — | — |
| 2005-07-01 | $22.50 | $81.65 | 1,000 | — | — |
| 2005-06-30 | $22.65 | $82.19 | 2,367 | — | — |
| 2005-06-29 | $22.50 | $81.65 | 1,200 | — | — |
| 2005-06-28 | $22.65 | $82.19 | 933 | — | — |
| 2005-06-27 | $22.56 | $81.87 | 2,767 | — | — |
| 2005-06-24 | $22.50 | $81.65 | 2,733 | — | — |
| 2005-06-23 | $22.50 | $81.65 | 5,400 | — | — |
| 2005-06-22 | $22.53 | $81.76 | 7,067 | — | — |
| 2005-06-21 | $22.20 | $80.56 | 967 | — | — |
| 2005-06-20 | $22.74 | $82.52 | 4,533 | — | — |
| 2005-06-17 | $23.07 | $83.72 | 17,867 | — | — |
| 2005-06-16 | $22.20 | $80.56 | 1,100 | — | — |
| 2005-06-15 | $22.20 | $80.56 | 1,133 | — | — |
| 2005-06-14 | $22.20 | $80.56 | 2,133 | — | — |
| 2005-06-13 | $22.32 | $81.00 | 2,200 | — | — |
| 2005-06-10 | $22.20 | $80.56 | 600 | — | — |
| 2005-06-09 | $22.35 | $81.11 | 500 | — | — |
| 2005-06-08 | $22.50 | $81.65 | 3,867 | — | — |
| 2005-06-07 | $22.32 | $81.00 | 1,333 | — | — |
| 2005-06-06 | $22.32 | $81.00 | 1,433 | — | — |
| 2005-06-03 | $22.35 | $81.11 | 7,000 | — | — |
| 2005-06-02 | $22.35 | $81.11 | 2,033 | — | — |
| 2005-06-01 | $22.44 | $81.43 | 1,533 | — | — |
| 2005-05-31 | $22.44 | $81.43 | 1,133 | — | — |
| 2005-05-27 | $22.44 | $81.43 | 2,733 | — | — |
| 2005-05-26 | $22.23 | $80.67 | 200 | — | — |
| 2005-05-25 | $22.26 | $80.78 | 3,100 | — | — |
| 2005-05-24 | $22.05 | $80.02 | 2,167 | — | — |
| 2005-05-23 | $22.20 | $80.56 | 3,733 | — | — |
| 2005-05-20 | $22.32 | $81.00 | 4,800 | — | — |
| 2005-05-19 | $22.50 | $81.65 | 4,467 | — | — |
| 2005-05-18 | $22.50 | $81.65 | 7,267 | — | — |
| 2005-05-17 | $21.51 | $78.06 | 3,467 | — | — |
| 2005-05-16 | $21.96 | $79.69 | 2,233 | — | — |
| 2005-05-13 | $21.66 | $78.60 | 500 | — | — |
| 2005-05-12 | $21.75 | $78.93 | 4,833 | — | — |
| 2005-05-11 | $21.30 | $77.30 | 600 | — | — |
| 2005-05-10 | $21.57 | $78.28 | 3,567 | — | — |
| 2005-05-09 | $21.57 | $78.28 | 3,733 | — | — |
| 2005-05-06 | $21.60 | $78.38 | 8,400 | — | — |
| 2005-05-05 | $21.99 | $79.80 | 667 | — | — |
| 2005-05-04 | $22.08 | $80.13 | 3,833 | — | — |
| 2005-05-03 | $21.60 | $78.38 | 3,700 | — | — |
| 2005-05-02 | $21.90 | $79.47 | 4,033 | — | — |
| 2005-04-29 | $22.20 | $80.56 | 1,567 | — | — |
| 2005-04-28 | $22.05 | $80.02 | 1,367 | — | — |
| 2005-04-27 | $22.20 | $80.56 | 9,833 | — | — |
| 2005-04-26 | $22.14 | $80.34 | 467 | — | — |
| 2005-04-25 | $22.20 | $80.56 | 333 | — | — |
| 2005-04-22 | $22.05 | $80.02 | 500 | — | — |
| 2005-04-21 | $22.05 | $80.02 | 2,900 | — | — |
| 2005-04-20 | $22.11 | $80.23 | 200 | — | — |
| 2005-04-19 | $22.11 | $80.23 | 767 | — | — |
| 2005-04-18 | $22.17 | $80.45 | 567 | — | — |
| 2005-04-15 | $22.20 | $80.56 | 933 | — | — |
| 2005-04-14 | $22.14 | $80.34 | 1,600 | — | — |
| 2005-04-13 | $22.17 | $80.45 | 4,300 | — | — |
| 2005-04-12 | $22.05 | $80.02 | 4,133 | — | — |
| 2005-04-11 | $21.90 | $79.47 | 5,900 | — | — |
| 2005-04-08 | $22.02 | $79.91 | 3,367 | — | — |
| 2005-04-07 | $22.23 | $80.67 | 133 | — | — |
| 2005-04-06 | $22.14 | $80.34 | 2,967 | — | — |
| 2005-04-05 | $22.26 | $80.78 | 1,933 | — | — |
| 2005-04-04 | $22.35 | $81.11 | 4,800 | — | — |
| 2005-04-01 | $22.17 | $80.45 | 3,967 | — | — |
| 2005-03-31 | $22.20 | $80.56 | 1,000 | — | — |
| 2005-03-30 | $22.20 | $80.56 | 2,567 | — | — |
| 2005-03-29 | $22.08 | $80.13 | 1,633 | — | — |
| 2005-03-28 | $22.23 | $80.67 | 2,400 | — | — |
| 2005-03-24 | $22.05 | $80.02 | 100 | — | — |
| 2005-03-23 | $22.08 | $80.13 | 3,233 | — | — |
| 2005-03-22 | $22.17 | $80.45 | 3,000 | — | — |
| 2005-03-21 | $22.35 | $81.11 | 3,400 | — | — |
| 2005-03-18 | $22.23 | $80.67 | 5,733 | — | — |
| 2005-03-17 | $22.17 | $80.45 | 4,200 | — | — |
| 2005-03-16 | $21.36 | $77.51 | 1,000 | — | — |
| 2005-03-15 | $21.60 | $78.38 | 1,500 | — | — |
| 2005-03-14 | $21.66 | $78.60 | 1,200 | — | — |
| 2005-03-11 | $21.75 | $78.93 | 1,667 | — | — |
| 2005-03-10 | $21.78 | $79.04 | 5,167 | — | — |
| 2005-03-09 | $22.17 | $80.45 | 2,900 | — | — |
| 2005-03-08 | $22.26 | $80.78 | 1,000 | — | — |
| 2005-03-07 | $22.20 | $80.56 | 100 | — | — |
| 2005-03-04 | $22.20 | $80.56 | 1,800 | — | — |
| 2005-03-03 | $22.20 | $80.56 | 1,233 | — | — |
| 2005-03-02 | $22.17 | $80.45 | 13,467 | — | — |
| 2005-03-01 | $21.99 | $79.80 | 8,600 | — | — |
| 2005-02-28 | $22.02 | $79.91 | 1,967 | — | — |
| 2005-02-25 | $21.66 | $78.60 | 20,433 | — | — |
| 2005-02-24 | $21.69 | $78.71 | 13,333 | — | — |
| 2005-02-23 | $21.99 | $79.80 | 667 | — | — |
| 2005-02-22 | $21.90 | $79.47 | 1,733 | — | — |
| 2005-02-18 | $22.20 | $80.56 | 1,667 | — | — |
| 2005-02-17 | $22.08 | $80.13 | 4,533 | — | — |
| 2005-02-16 | $22.20 | $80.56 | 2,500 | — | — |
| 2005-02-15 | $22.20 | $80.56 | 7,200 | — | — |
| 2005-02-14 | $22.50 | $81.65 | 9,600 | — | — |
| 2005-02-11 | $22.77 | $82.63 | 2,633 | — | — |
| 2005-02-10 | $23.22 | $84.26 | 3,900 | — | — |
| 2005-02-09 | $23.19 | $84.15 | 1,533 | — | — |
| 2005-02-08 | $23.10 | $83.83 | 767 | — | — |
| 2005-02-07 | $22.98 | $83.39 | 367 | — | — |
| 2005-02-04 | $22.95 | $83.28 | 767 | — | — |
| 2005-02-03 | $23.25 | $84.37 | 1,133 | — | — |
| 2005-02-02 | $23.25 | $84.37 | 67 | — | — |
| 2005-02-01 | $23.37 | $84.81 | 200 | — | — |
| 2005-01-31 | $23.34 | $84.70 | 667 | — | — |
| 2005-01-28 | $22.80 | $82.74 | 633 | — | — |
| 2005-01-27 | $22.98 | $83.39 | 1,600 | — | — |
| 2005-01-26 | $22.98 | $83.39 | 1,133 | — | — |
| 2005-01-25 | $23.16 | $84.04 | 1,667 | — | — |
| 2005-01-24 | $23.43 | $85.02 | 867 | — | — |
| 2005-01-21 | $23.73 | $86.11 | 1,067 | — | — |
| 2005-01-20 | $23.94 | $86.88 | 4,067 | — | — |
| 2005-01-19 | $23.58 | $85.57 | 2,500 | — | — |
| 2005-01-18 | $23.13 | $83.94 | 2,767 | — | — |
| 2005-01-14 | $23.58 | $85.57 | 2,533 | — | — |
| 2005-01-13 | $24.00 | $87.09 | 7,633 | — | — |
| 2005-01-12 | $24.03 | $87.20 | 2,167 | — | — |
| 2005-01-11 | $24.03 | $87.20 | 1,167 | — | — |
| 2005-01-10 | $24.24 | $87.96 | 21,900 | — | — |
| 2005-01-07 | $23.91 | $86.77 | 2,333 | — | — |
| 2005-01-06 | $23.85 | $86.55 | 1,133 | — | — |
| 2005-01-05 | $23.76 | $86.22 | 5,433 | — | — |
| 2005-01-04 | $23.58 | $85.57 | 14,467 | — | — |
| 2005-01-03 | $23.43 | $85.02 | 7,733 | — | — |