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
- 1997-06-17 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 | $30.87 | $43.22 | 17,300 |
| 2005-12-29 | $30.95 | $43.33 | 36,100 |
| 2005-12-28 | $31.05 | $43.47 | 30,400 |
| 2005-12-27 | $31.14 | $43.60 | 10,200 |
| 2005-12-23 | $31.52 | $44.13 | 16,000 |
| 2005-12-22 | $31.57 | $44.20 | 22,600 |
| 2005-12-21 | $30.93 | $43.30 | 22,200 |
| 2005-12-20 | $30.60 | $42.84 | 135,500 |
| 2005-12-19 | $30.85 | $43.19 | 11,400 |
| 2005-12-16 | $30.60 | $42.84 | 11,400 |
| 2005-12-15 | $30.45 | $42.63 | 10,000 |
| 2005-12-14 | $30.60 | $42.84 | 124,700 |
| 2005-12-13 | $30.60 | $42.84 | 19,200 |
| 2005-12-12 | $30.47 | $42.66 | 12,100 |
| 2005-12-09 | $30.16 | $42.23 | 58,700 |
| 2005-12-08 | $29.99 | $41.99 | 73,300 |
| 2005-12-07 | $29.98 | $41.97 | 149,300 |
| 2005-12-06 | $30.00 | $42.00 | 12,600 |
| 2005-12-05 | $29.57 | $41.40 | 13,200 |
| 2005-12-02 | $29.35 | $41.09 | 13,500 |
| 2005-12-01 | $29.57 | $41.40 | 16,500 |
| 2005-11-30 | $29.42 | $41.19 | 24,500 |
| 2005-11-29 | $29.66 | $41.53 | 13,900 |
| 2005-11-28 | $29.82 | $41.75 | 20,800 |
| 2005-11-25 | $29.47 | $41.26 | 14,000 |
| 2005-11-23 | $28.66 | $40.13 | 29,900 |
| 2005-11-22 | $28.40 | $39.76 | 20,900 |
| 2005-11-21 | $28.12 | $39.37 | 10,500 |
| 2005-11-18 | $28.15 | $39.41 | 18,200 |
| 2005-11-17 | $27.92 | $39.09 | 14,900 |
| 2005-11-16 | $27.50 | $38.50 | 19,100 |
| 2005-11-15 | $27.56 | $38.59 | 11,100 |
| 2005-11-14 | $27.53 | $38.54 | 8,400 |
| 2005-11-11 | $27.83 | $38.96 | 6,100 |
| 2005-11-10 | $27.77 | $38.88 | 23,500 |
| 2005-11-09 | $28.16 | $39.43 | 29,200 |
| 2005-11-08 | $27.66 | $38.73 | 13,500 |
| 2005-11-07 | $27.99 | $39.19 | 10,900 |
| 2005-11-04 | $27.95 | $39.13 | 21,200 |
| 2005-11-03 | $28.12 | $39.37 | 11,100 |
| 2005-11-02 | $28.56 | $39.99 | 11,200 |
| 2005-11-01 | $28.19 | $39.47 | 8,600 |
| 2005-10-31 | $28.35 | $39.69 | 12,600 |
| 2005-10-28 | $28.31 | $39.64 | 15,000 |
| 2005-10-27 | $27.77 | $38.88 | 22,800 |
| 2005-10-26 | $27.96 | $39.15 | 39,900 |
| 2005-10-25 | $28.30 | $39.62 | 22,000 |
| 2005-10-24 | $27.93 | $39.10 | 24,700 |
| 2005-10-21 | $27.77 | $38.88 | 15,100 |
| 2005-10-20 | $27.67 | $38.74 | 18,600 |
| 2005-10-19 | $27.93 | $39.10 | 35,800 |
| 2005-10-18 | $27.69 | $38.77 | 41,300 |
| 2005-10-17 | $27.82 | $38.95 | 37,600 |
| 2005-10-14 | $27.61 | $38.66 | 32,300 |
| 2005-10-13 | $27.22 | $38.11 | 27,200 |
| 2005-10-12 | $27.30 | $38.22 | 31,500 |
| 2005-10-11 | $27.19 | $38.07 | 27,500 |
| 2005-10-10 | $27.48 | $38.47 | 24,600 |
| 2005-10-07 | $27.71 | $38.80 | 13,000 |
| 2005-10-06 | $27.67 | $38.74 | 36,000 |
| 2005-10-05 | $27.32 | $38.25 | 35,900 |
| 2005-10-04 | $27.48 | $38.47 | 31,900 |
| 2005-10-03 | $27.58 | $38.61 | 139,100 |
| 2005-09-30 | $27.90 | $39.06 | 26,900 |
| 2005-09-29 | $28.11 | $39.36 | 28,400 |
| 2005-09-28 | $27.87 | $39.02 | 30,500 |
| 2005-09-27 | $28.29 | $39.61 | 17,800 |
| 2005-09-26 | $28.05 | $39.27 | 16,200 |
| 2005-09-23 | $27.97 | $39.16 | 30,100 |
| 2005-09-22 | $28.22 | $39.51 | 14,500 |
| 2005-09-21 | $28.25 | $39.55 | 13,000 |
| 2005-09-20 | $28.38 | $39.73 | 98,600 |
| 2005-09-19 | $28.30 | $39.62 | 25,000 |
| 2005-09-16 | $28.54 | $39.96 | 16,200 |
| 2005-09-15 | $28.27 | $39.58 | 10,100 |
| 2005-09-14 | $28.46 | $39.85 | 11,800 |
| 2005-09-13 | $28.56 | $39.99 | 13,900 |
| 2005-09-12 | $28.46 | $39.85 | 18,700 |
| 2005-09-09 | $28.75 | $40.25 | 33,300 |
| 2005-09-08 | $28.71 | $40.20 | 32,200 |
| 2005-09-07 | $29.00 | $40.60 | 42,000 |
| 2005-09-06 | $29.14 | $40.80 | 31,700 |
| 2005-09-02 | $28.52 | $39.93 | 101,700 |
| 2005-09-01 | $28.50 | $39.90 | 37,600 |
| 2005-08-31 | $28.34 | $39.68 | 34,000 |
| 2005-08-30 | $27.73 | $38.82 | 20,900 |
| 2005-08-29 | $27.75 | $38.85 | 38,000 |
| 2005-08-26 | $27.63 | $38.68 | 19,300 |
| 2005-08-25 | $27.58 | $38.61 | 33,300 |
| 2005-08-24 | $27.31 | $38.24 | 16,800 |
| 2005-08-23 | $27.31 | $38.24 | 17,300 |
| 2005-08-22 | $27.42 | $38.39 | 24,000 |
| 2005-08-19 | $27.03 | $37.84 | 16,000 |
| 2005-08-18 | $27.08 | $37.91 | 17,900 |
| 2005-08-17 | $27.34 | $38.28 | 17,700 |
| 2005-08-16 | $27.40 | $38.36 | 15,900 |
| 2005-08-15 | $27.45 | $38.43 | 31,400 |
| 2005-08-12 | $27.67 | $38.74 | 12,300 |
| 2005-08-11 | $27.53 | $38.54 | 20,100 |
| 2005-08-10 | $27.34 | $38.28 | 22,000 |
| 2005-08-09 | $27.23 | $38.12 | 20,200 |
| 2005-08-08 | $27.50 | $38.50 | 23,800 |
| 2005-08-05 | $27.76 | $38.87 | 35,900 |
| 2005-08-04 | $27.47 | $38.46 | 15,300 |
| 2005-08-03 | $27.27 | $38.18 | 108,300 |
| 2005-08-02 | $26.62 | $37.27 | 40,500 |
| 2005-08-01 | $26.60 | $37.24 | 30,500 |
| 2005-07-29 | $26.71 | $37.40 | 41,000 |
| 2005-07-28 | $26.45 | $37.03 | 36,400 |
| 2005-07-27 | $26.30 | $36.82 | 27,200 |
| 2005-07-26 | $25.80 | $36.12 | 19,300 |
| 2005-07-25 | $25.47 | $35.66 | 27,300 |
| 2005-07-22 | $25.19 | $35.27 | 70,900 |
| 2005-07-21 | $25.69 | $35.97 | 70,000 |
| 2005-07-20 | $25.52 | $35.73 | 80,800 |
| 2005-07-19 | $25.20 | $35.28 | 12,100 |
| 2005-07-18 | $25.30 | $35.42 | 20,400 |
| 2005-07-15 | $25.24 | $35.34 | 22,500 |
| 2005-07-14 | $25.30 | $35.42 | 19,400 |
| 2005-07-13 | $25.44 | $35.62 | 31,000 |
| 2005-07-12 | $25.62 | $35.87 | 11,500 |
| 2005-07-11 | $25.15 | $35.21 | 19,300 |
| 2005-07-08 | $24.85 | $34.79 | 15,800 |
| 2005-07-07 | $24.73 | $34.62 | 21,300 |
| 2005-07-06 | $24.79 | $34.71 | 11,800 |
| 2005-07-05 | $24.94 | $34.92 | 20,800 |
| 2005-07-01 | $25.08 | $35.11 | 38,100 |
| 2005-06-30 | $25.08 | $35.11 | 21,100 |
| 2005-06-29 | $25.09 | $35.13 | 18,100 |
| 2005-06-28 | $25.04 | $35.06 | 26,100 |
| 2005-06-27 | $25.11 | $35.16 | 16,600 |
| 2005-06-24 | $25.36 | $35.51 | 10,500 |
| 2005-06-23 | $25.13 | $35.18 | 31,100 |
| 2005-06-22 | $25.40 | $35.56 | 28,200 |
| 2005-06-21 | $25.56 | $35.79 | 17,300 |
| 2005-06-20 | $25.47 | $35.66 | 14,000 |
| 2005-06-17 | $25.58 | $35.81 | 15,900 |
| 2005-06-16 | $25.11 | $35.16 | 11,600 |
| 2005-06-15 | $25.32 | $35.45 | 15,600 |
| 2005-06-14 | $25.41 | $35.58 | 32,900 |
| 2005-06-13 | $25.45 | $35.63 | 8,800 |
| 2005-06-10 | $25.27 | $35.38 | 24,200 |
| 2005-06-09 | $25.53 | $35.74 | 26,800 |
| 2005-06-08 | $25.53 | $35.74 | 37,900 |
| 2005-06-07 | $25.86 | $36.21 | 69,400 |
| 2005-06-06 | $25.86 | $36.21 | 95,100 |
| 2005-06-03 | $25.85 | $36.19 | 449,500 |
| 2005-06-02 | $25.58 | $35.81 | 13,000 |
| 2005-06-01 | $25.77 | $36.08 | 79,700 |
| 2005-05-31 | $25.46 | $35.65 | 31,300 |
| 2005-05-27 | $26.57 | $37.20 | 30,000 |
| 2005-05-26 | $26.30 | $36.82 | 22,000 |
| 2005-05-25 | $26.45 | $37.03 | 21,300 |
| 2005-05-24 | $26.91 | $37.68 | 23,900 |
| 2005-05-23 | $26.95 | $37.73 | 13,200 |
| 2005-05-20 | $26.88 | $37.63 | 54,500 |
| 2005-05-19 | $26.59 | $37.23 | 25,900 |
| 2005-05-18 | $26.64 | $37.30 | 81,900 |
| 2005-05-17 | $26.80 | $37.52 | 16,200 |
| 2005-05-16 | $26.60 | $37.24 | 11,400 |
| 2005-05-13 | $26.60 | $37.24 | 17,300 |
| 2005-05-12 | $26.68 | $37.35 | 17,300 |
| 2005-05-11 | $26.87 | $37.62 | 12,600 |
| 2005-05-10 | $27.11 | $37.96 | 9,200 |
| 2005-05-09 | $26.96 | $37.75 | 19,200 |
| 2005-05-06 | $27.01 | $37.82 | 17,000 |
| 2005-05-05 | $27.63 | $38.68 | 44,300 |
| 2005-05-04 | $27.62 | $38.67 | 20,800 |
| 2005-05-03 | $27.33 | $38.26 | 19,900 |
| 2005-05-02 | $27.26 | $38.17 | 17,100 |
| 2005-04-29 | $27.28 | $38.19 | 12,200 |
| 2005-04-28 | $27.14 | $38.00 | 32,600 |
| 2005-04-27 | $27.16 | $38.03 | 20,300 |
| 2005-04-26 | $27.35 | $38.29 | 14,600 |
| 2005-04-25 | $28.81 | $38.65 | 17,400 |
| 2005-04-22 | $28.80 | $38.64 | 17,600 |
| 2005-04-21 | $28.70 | $38.51 | 24,000 |
| 2005-04-20 | $28.72 | $38.53 | 26,600 |
| 2005-04-19 | $28.56 | $38.32 | 22,700 |
| 2005-04-18 | $28.46 | $38.18 | 19,500 |
| 2005-04-15 | $28.33 | $38.01 | 13,200 |
| 2005-04-14 | $28.27 | $37.93 | 11,800 |
| 2005-04-13 | $28.50 | $38.24 | 16,000 |
| 2005-04-12 | $28.24 | $37.89 | 28,600 |
| 2005-04-11 | $28.09 | $37.69 | 22,100 |
| 2005-04-08 | $28.00 | $37.57 | 22,600 |
| 2005-04-07 | $28.00 | $37.57 | 25,500 |
| 2005-04-06 | $27.81 | $37.31 | 20,300 |
| 2005-04-05 | $28.00 | $37.57 | 21,600 |
| 2005-04-04 | $28.05 | $37.63 | 170,200 |
| 2005-04-01 | $28.17 | $37.79 | 52,700 |
| 2005-03-31 | $28.14 | $37.75 | 27,600 |
| 2005-03-30 | $28.41 | $38.12 | 11,600 |
| 2005-03-29 | $28.74 | $38.56 | 52,800 |
| 2005-03-28 | $28.59 | $38.36 | 26,800 |
| 2005-03-24 | $28.76 | $38.59 | 33,700 |
| 2005-03-23 | $28.38 | $38.08 | 94,700 |
| 2005-03-22 | $28.30 | $37.97 | 28,600 |
| 2005-03-21 | $28.52 | $38.26 | 28,200 |
| 2005-03-18 | $29.11 | $39.06 | 77,300 |
| 2005-03-17 | $29.34 | $39.36 | 17,400 |
| 2005-03-16 | $29.64 | $39.77 | 22,500 |
| 2005-03-15 | $29.49 | $39.57 | 21,800 |
| 2005-03-14 | $29.89 | $40.10 | 6,200 |
| 2005-03-11 | $29.73 | $39.89 | 30,800 |
| 2005-03-10 | $30.09 | $40.37 | 7,500 |
| 2005-03-09 | $29.96 | $40.20 | 33,000 |
| 2005-03-08 | $29.97 | $40.21 | 18,100 |
| 2005-03-07 | $29.64 | $39.77 | 13,600 |
| 2005-03-04 | $29.69 | $39.83 | 25,600 |
| 2005-03-03 | $29.53 | $39.62 | 14,300 |
| 2005-03-02 | $29.35 | $39.38 | 38,700 |
| 2005-03-01 | $29.40 | $39.45 | 9,700 |
| 2005-02-28 | $29.52 | $39.61 | 30,900 |
| 2005-02-25 | $29.56 | $39.66 | 16,500 |
| 2005-02-24 | $29.40 | $39.45 | 16,100 |
| 2005-02-23 | $29.65 | $39.78 | 45,400 |
| 2005-02-22 | $29.65 | $39.78 | 44,500 |
| 2005-02-18 | $29.96 | $40.20 | 93,100 |
| 2005-02-17 | $30.24 | $40.57 | 23,100 |
| 2005-02-16 | $30.23 | $40.56 | 20,200 |
| 2005-02-15 | $30.10 | $40.38 | 25,600 |
| 2005-02-14 | $29.74 | $39.90 | 18,000 |
| 2005-02-11 | $29.85 | $40.05 | 63,700 |
| 2005-02-10 | $29.62 | $39.74 | 36,100 |
| 2005-02-09 | $29.45 | $39.51 | 70,900 |
| 2005-02-08 | $29.45 | $39.51 | 25,900 |
| 2005-02-07 | $29.16 | $39.12 | 22,500 |
| 2005-02-04 | $29.74 | $39.90 | 98,200 |
| 2005-02-03 | $29.86 | $40.06 | 24,100 |
| 2005-02-02 | $29.89 | $40.10 | 64,700 |
| 2005-02-01 | $29.88 | $40.09 | 20,200 |
| 2005-01-31 | $29.67 | $39.81 | 35,100 |
| 2005-01-28 | $29.42 | $39.47 | 17,400 |
| 2005-01-27 | $29.10 | $39.04 | 29,900 |
| 2005-01-26 | $29.41 | $39.46 | 10,900 |
| 2005-01-25 | $29.09 | $39.03 | 61,900 |
| 2005-01-24 | $29.42 | $39.47 | 12,700 |
| 2005-01-21 | $29.36 | $39.39 | 12,900 |
| 2005-01-20 | $28.87 | $38.73 | 34,000 |
| 2005-01-19 | $29.21 | $39.19 | 36,100 |
| 2005-01-18 | $29.25 | $39.24 | 9,800 |
| 2005-01-14 | $29.28 | $39.28 | 46,600 |
| 2005-01-13 | $29.91 | $40.13 | 11,700 |
| 2005-01-12 | $30.10 | $40.38 | 35,900 |
| 2005-01-11 | $30.05 | $40.32 | 22,900 |
| 2005-01-10 | $29.76 | $39.93 | 37,400 |
| 2005-01-07 | $29.98 | $40.22 | 59,400 |
| 2005-01-06 | $30.04 | $40.30 | 19,500 |
| 2005-01-05 | $30.04 | $40.30 | 22,200 |
| 2005-01-04 | $29.90 | $40.12 | 54,100 |
| 2005-01-03 | $30.02 | $40.28 | 30,800 |