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
- 2001-07-05 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 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-29 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-28 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-27 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-23 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-22 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-21 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-20 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-19 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-16 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-15 | $28.25 | $29.60 | 0 | — | — |
| 2005-12-14 | $28.25 | $29.60 | 600 | — | — |
| 2005-12-13 | $28.20 | $29.54 | 0 | — | — |
| 2005-12-12 | $28.20 | $29.54 | 4,600 | — | — |
| 2005-12-09 | $27.05 | $28.34 | 1,600 | — | — |
| 2005-12-08 | $27.05 | $28.34 | 1,200 | — | — |
| 2005-12-07 | $27.05 | $28.34 | 400 | — | — |
| 2005-12-06 | $27.13 | $28.42 | 800 | — | — |
| 2005-12-05 | $27.23 | $28.52 | 1,600 | — | — |
| 2005-12-02 | $27.00 | $28.29 | 1,200 | — | — |
| 2005-12-01 | $27.23 | $28.52 | 6,200 | — | — |
| 2005-11-30 | $26.50 | $27.76 | 800 | — | — |
| 2005-11-29 | $26.38 | $27.63 | 4,200 | — | — |
| 2005-11-28 | $27.95 | $29.28 | 0 | — | — |
| 2005-11-25 | $27.95 | $29.28 | 400 | — | — |
| 2005-11-23 | $27.38 | $28.68 | 2,000 | — | — |
| 2005-11-22 | $28.00 | $29.33 | 1,400 | — | — |
| 2005-11-21 | $25.75 | $26.98 | 800 | — | — |
| 2005-11-18 | $26.00 | $27.24 | 800 | — | — |
| 2005-11-17 | $26.75 | $28.02 | 1,600 | — | — |
| 2005-11-16 | $26.25 | $27.50 | 2,200 | — | — |
| 2005-11-15 | $26.00 | $27.24 | 6,400 | — | — |
| 2005-11-14 | $26.50 | $27.76 | 2,600 | — | — |
| 2005-11-11 | $27.00 | $28.29 | 0 | — | — |
| 2005-11-10 | $27.00 | $28.29 | 1,000 | — | — |
| 2005-11-09 | $27.00 | $28.29 | 400 | — | — |
| 2005-11-08 | $27.25 | $28.55 | 0 | — | — |
| 2005-11-07 | $27.25 | $28.55 | 800 | — | — |
| 2005-11-04 | $28.00 | $29.33 | 0 | — | — |
| 2005-11-03 | $28.00 | $29.33 | 3,000 | — | — |
| 2005-11-02 | $28.00 | $29.33 | 2,800 | — | — |
| 2005-11-01 | $27.50 | $28.81 | 4,400 | — | — |
| 2005-10-31 | $26.50 | $27.76 | 2,200 | — | — |
| 2005-10-28 | $27.00 | $28.29 | 0 | — | — |
| 2005-10-27 | $27.00 | $28.14 | 0 | — | — |
| 2005-10-26 | $27.00 | $28.14 | 0 | — | — |
| 2005-10-25 | $27.00 | $28.14 | 0 | — | — |
| 2005-10-24 | $27.00 | $28.14 | 1,200 | — | — |
| 2005-10-21 | $26.63 | $27.75 | 0 | — | — |
| 2005-10-20 | $26.63 | $27.75 | 0 | — | — |
| 2005-10-19 | $26.63 | $27.75 | 0 | — | — |
| 2005-10-18 | $26.63 | $27.75 | 0 | — | — |
| 2005-10-17 | $26.63 | $27.75 | 0 | — | — |
| 2005-10-14 | $26.63 | $27.75 | 0 | — | — |
| 2005-10-13 | $26.63 | $27.75 | 200 | — | — |
| 2005-10-12 | $26.50 | $27.62 | 2,800 | — | — |
| 2005-10-11 | $28.50 | $29.70 | 1,000 | — | — |
| 2005-10-10 | $27.00 | $28.14 | 0 | — | — |
| 2005-10-07 | $27.00 | $28.14 | 200 | — | — |
| 2005-10-06 | $25.88 | $26.97 | 0 | — | — |
| 2005-10-05 | $25.88 | $26.97 | 0 | — | — |
| 2005-10-04 | $25.88 | $26.97 | 0 | — | — |
| 2005-10-03 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-30 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-29 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-28 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-27 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-26 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-23 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-22 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-21 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-20 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-19 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-16 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-15 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-14 | $25.88 | $26.97 | 0 | — | — |
| 2005-09-13 | $25.88 | $26.97 | 32,200 | — | — |
| 2005-09-12 | $25.63 | $26.71 | 0 | — | — |
| 2005-09-09 | $25.63 | $26.71 | 2,800 | — | — |
| 2005-09-08 | $26.00 | $27.10 | 0 | — | — |
| 2005-09-07 | $26.00 | $27.10 | 800 | — | — |
| 2005-09-06 | $25.00 | $26.05 | 600 | — | — |
| 2005-09-02 | $25.38 | $26.45 | 0 | — | — |
| 2005-09-01 | $25.38 | $26.45 | 0 | — | — |
| 2005-08-31 | $25.38 | $26.45 | 0 | — | — |
| 2005-08-30 | $25.38 | $26.45 | 0 | — | — |
| 2005-08-29 | $25.38 | $26.45 | 0 | — | — |
| 2005-08-26 | $25.38 | $26.45 | 0 | — | — |
| 2005-08-25 | $25.38 | $26.45 | 0 | — | — |
| 2005-08-24 | $25.38 | $26.45 | 0 | — | — |
| 2005-08-23 | $25.38 | $26.45 | 3,600 | — | — |
| 2005-08-22 | $25.25 | $26.32 | 0 | — | — |
| 2005-08-19 | $25.25 | $26.32 | 1,400 | — | — |
| 2005-08-18 | $25.25 | $26.32 | 0 | — | — |
| 2005-08-17 | $25.25 | $26.32 | 2,800 | — | — |
| 2005-08-16 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-15 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-12 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-11 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-10 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-09 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-08 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-05 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-04 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-03 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-02 | $25.13 | $26.19 | 0 | — | — |
| 2005-08-01 | $25.13 | $26.19 | 400 | — | — |
| 2005-07-29 | $25.13 | $26.19 | 600 | — | — |
| 2005-07-28 | $25.00 | $26.05 | 0 | — | — |
| 2005-07-27 | $25.00 | $25.91 | 800 | — | — |
| 2005-07-26 | $25.25 | $26.17 | 4,200 | — | — |
| 2005-07-25 | $24.38 | $25.27 | 0 | — | — |
| 2005-07-22 | $24.38 | $25.27 | 3,200 | — | — |
| 2005-07-21 | $24.13 | $25.01 | 2,400 | — | — |
| 2005-07-20 | $24.75 | $25.66 | 200 | — | — |
| 2005-07-19 | $24.75 | $25.66 | 0 | — | — |
| 2005-07-18 | $24.75 | $25.66 | 2,400 | — | — |
| 2005-07-15 | $24.13 | $25.01 | 0 | — | — |
| 2005-07-14 | $24.13 | $25.01 | 600 | — | — |
| 2005-07-13 | $24.13 | $25.01 | 600 | — | — |
| 2005-07-12 | $24.00 | $24.88 | 2,000 | — | — |
| 2005-07-11 | $24.25 | $25.14 | 0 | — | — |
| 2005-07-08 | $24.25 | $25.14 | 2,200 | — | — |
| 2005-07-07 | $24.00 | $24.88 | 0 | — | — |
| 2005-07-06 | $24.00 | $24.88 | 0 | — | — |
| 2005-07-05 | $24.00 | $24.88 | 0 | — | — |
| 2005-07-01 | $24.00 | $24.88 | 0 | — | — |
| 2005-06-30 | $24.00 | $24.88 | 0 | — | — |
| 2005-06-29 | $24.00 | $24.88 | 7,200 | — | — |
| 2005-06-28 | $23.75 | $24.62 | 600 | — | — |
| 2005-06-27 | $23.75 | $24.62 | 0 | — | — |
| 2005-06-24 | $23.75 | $24.62 | 0 | — | — |
| 2005-06-23 | $23.75 | $24.62 | 0 | — | — |
| 2005-06-22 | $23.75 | $24.62 | 0 | — | — |
| 2005-06-21 | $23.75 | $24.62 | 2,200 | — | — |
| 2005-06-20 | $24.00 | $24.88 | 800 | — | — |
| 2005-06-17 | $23.80 | $24.67 | 400 | — | — |
| 2005-06-16 | $23.42 | $24.28 | 0 | — | — |
| 2005-06-15 | $23.42 | $24.28 | 12,800 | — | — |
| 2005-06-14 | $23.45 | $24.31 | 0 | — | — |
| 2005-06-13 | $23.45 | $24.31 | 0 | — | — |
| 2005-06-10 | $23.45 | $24.31 | 400 | — | — |
| 2005-06-09 | $23.45 | $24.31 | 0 | — | — |
| 2005-06-08 | $23.45 | $24.31 | 800 | — | — |
| 2005-06-07 | $23.48 | $24.33 | 0 | — | — |
| 2005-06-06 | $23.48 | $24.33 | 0 | — | — |
| 2005-06-03 | $23.48 | $24.33 | 0 | — | — |
| 2005-06-02 | $23.48 | $24.33 | 0 | — | — |
| 2005-06-01 | $23.48 | $24.33 | 0 | — | — |
| 2005-05-31 | $23.48 | $24.33 | 0 | — | — |
| 2005-05-27 | $23.48 | $24.33 | 0 | — | — |
| 2005-05-26 | $23.48 | $24.33 | 0 | — | — |
| 2005-05-25 | $23.48 | $24.33 | 0 | — | — |
| 2005-05-24 | $23.48 | $24.33 | 200 | — | — |
| 2005-05-23 | $23.35 | $24.20 | 400 | — | — |
| 2005-05-20 | $23.00 | $23.84 | 600 | — | — |
| 2005-05-19 | $22.50 | $23.32 | 200 | — | — |
| 2005-05-18 | $22.88 | $23.71 | 0 | — | — |
| 2005-05-17 | $22.88 | $23.71 | 0 | — | — |
| 2005-05-16 | $22.88 | $23.71 | 0 | — | — |
| 2005-05-13 | $22.88 | $23.71 | 1,400 | — | — |
| 2005-05-12 | $23.00 | $23.84 | 0 | — | — |
| 2005-05-11 | $23.00 | $23.84 | 2,600 | — | — |
| 2005-05-10 | $23.00 | $23.84 | 400 | — | — |
| 2005-05-09 | $22.83 | $23.66 | 7,600 | — | — |
| 2005-05-06 | $22.63 | $23.45 | 18,400 | — | — |
| 2005-05-05 | $22.63 | $23.45 | 7,400 | — | — |
| 2005-05-04 | $22.13 | $22.93 | 0 | — | — |
| 2005-05-03 | $22.13 | $22.93 | 1,200 | — | — |
| 2005-05-02 | $22.50 | $23.32 | 2,800 | — | — |
| 2005-04-29 | $22.25 | $23.06 | 0 | — | — |
| 2005-04-28 | $22.25 | $23.06 | 1,000 | — | — |
| 2005-04-27 | $22.50 | $23.20 | 0 | — | — |
| 2005-04-26 | $22.50 | $23.20 | 400 | — | — |
| 2005-04-25 | $22.50 | $23.20 | 3,200 | — | — |
| 2005-04-22 | $22.47 | $23.17 | 200 | — | — |
| 2005-04-21 | $22.47 | $23.17 | 1,200 | — | — |
| 2005-04-20 | $22.38 | $23.07 | 1,400 | — | — |
| 2005-04-19 | $22.50 | $23.20 | 0 | — | — |
| 2005-04-18 | $22.50 | $23.20 | 600 | — | — |
| 2005-04-15 | $22.25 | $22.95 | 3,800 | — | — |
| 2005-04-14 | $21.88 | $22.56 | 0 | — | — |
| 2005-04-13 | $21.88 | $22.56 | 1,000 | — | — |
| 2005-04-12 | $22.25 | $22.95 | 1,200 | — | — |
| 2005-04-11 | $22.13 | $22.82 | 0 | — | — |
| 2005-04-08 | $22.13 | $22.82 | 0 | — | — |
| 2005-04-07 | $22.13 | $22.82 | 0 | — | — |
| 2005-04-06 | $22.13 | $22.82 | 1,000 | — | — |
| 2005-04-05 | $22.13 | $22.82 | 600 | — | — |
| 2005-04-04 | $22.13 | $22.82 | 0 | — | — |
| 2005-04-01 | $22.13 | $22.82 | 1,000 | — | — |
| 2005-03-31 | $22.25 | $22.95 | 1,400 | — | — |
| 2005-03-30 | $22.63 | $23.33 | 0 | — | — |
| 2005-03-29 | $22.63 | $23.33 | 1,200 | — | — |
| 2005-03-28 | $22.28 | $22.97 | 0 | — | — |
| 2005-03-24 | $22.28 | $22.97 | 0 | — | — |
| 2005-03-23 | $22.28 | $22.97 | 3,600 | — | — |
| 2005-03-22 | $22.50 | $23.20 | 2,400 | — | — |
| 2005-03-21 | $22.38 | $23.07 | 0 | — | — |
| 2005-03-18 | $22.38 | $23.07 | 5,600 | — | — |
| 2005-03-17 | $22.63 | $23.33 | 0 | — | — |
| 2005-03-16 | $22.63 | $23.33 | 0 | — | — |
| 2005-03-15 | $22.63 | $23.33 | 0 | — | — |
| 2005-03-14 | $22.63 | $23.33 | 400 | — | — |
| 2005-03-11 | $22.50 | $23.20 | 0 | — | — |
| 2005-03-10 | $22.50 | $23.20 | 1,200 | — | — |
| 2005-03-09 | $22.58 | $23.28 | 0 | — | — |
| 2005-03-08 | $22.58 | $23.28 | 800 | — | — |
| 2005-03-07 | $22.63 | $23.33 | 0 | — | — |
| 2005-03-04 | $22.63 | $23.33 | 200 | — | — |
| 2005-03-03 | $22.63 | $23.33 | 600 | — | — |
| 2005-03-02 | $22.50 | $23.20 | 0 | — | — |
| 2005-03-01 | $22.50 | $23.20 | 0 | — | — |
| 2005-02-28 | $22.50 | $23.20 | 1,600 | — | — |
| 2005-02-25 | $22.60 | $23.31 | 0 | — | — |
| 2005-02-24 | $22.60 | $23.31 | 200 | — | — |
| 2005-02-23 | $22.60 | $23.31 | 200 | — | — |
| 2005-02-22 | $22.50 | $23.20 | 0 | — | — |
| 2005-02-18 | $22.50 | $23.20 | 0 | — | — |
| 2005-02-17 | $22.50 | $23.20 | 0 | — | — |
| 2005-02-16 | $22.50 | $23.20 | 0 | — | — |
| 2005-02-15 | $22.50 | $23.20 | 0 | — | — |
| 2005-02-14 | $22.50 | $23.20 | 200 | — | — |
| 2005-02-11 | $22.50 | $23.20 | 200 | — | — |
| 2005-02-10 | $22.42 | $23.12 | 0 | — | — |
| 2005-02-09 | $22.42 | $23.12 | 2,000 | — | — |
| 2005-02-08 | $22.42 | $23.13 | 400 | — | — |
| 2005-02-07 | $22.25 | $22.95 | 1,000 | — | — |
| 2005-02-04 | $22.25 | $22.95 | 1,400 | — | — |
| 2005-02-03 | $22.00 | $22.69 | 2,800 | — | — |
| 2005-02-02 | $22.10 | $22.79 | 2,600 | — | — |
| 2005-02-01 | $21.90 | $22.58 | 1,200 | — | — |
| 2005-01-31 | $22.00 | $22.69 | 0 | — | — |
| 2005-01-28 | $22.00 | $22.69 | 0 | — | — |
| 2005-01-27 | $22.00 | $22.57 | 0 | — | — |
| 2005-01-26 | $22.00 | $22.57 | 400 | — | — |
| 2005-01-25 | $22.00 | $22.57 | 400 | — | — |
| 2005-01-24 | $21.75 | $22.32 | 0 | — | — |
| 2005-01-21 | $21.75 | $22.32 | 5,000 | — | — |
| 2005-01-20 | $21.75 | $22.32 | 6,200 | — | — |
| 2005-01-19 | $21.05 | $21.60 | 1,000 | — | — |
| 2005-01-18 | $21.50 | $22.06 | 0 | — | — |
| 2005-01-14 | $21.50 | $22.06 | 0 | — | — |
| 2005-01-13 | $21.50 | $22.06 | 1,400 | — | — |
| 2005-01-12 | $21.05 | $21.60 | 1,000 | — | — |
| 2005-01-11 | $21.75 | $22.32 | 0 | — | — |
| 2005-01-10 | $21.75 | $22.32 | 7,600 | — | — |
| 2005-01-07 | $21.70 | $22.27 | 0 | — | — |
| 2005-01-06 | $21.70 | $22.27 | 2,000 | — | — |
| 2005-01-05 | $21.78 | $22.34 | 800 | — | — |
| 2005-01-04 | $22.00 | $22.57 | 800 | — | — |
| 2005-01-03 | $22.00 | $22.57 | 600 | — | — |