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
- 1994-04-06 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 | $25.25 | $31.85 | 600 | — | — |
| 2005-12-29 | $25.00 | $31.53 | 900 | — | — |
| 2005-12-28 | $25.00 | $31.53 | 800 | — | — |
| 2005-12-27 | $25.10 | $31.66 | 4,400 | — | — |
| 2005-12-23 | $25.25 | $31.85 | 3,000 | — | — |
| 2005-12-22 | $26.20 | $33.05 | 1,600 | — | — |
| 2005-12-21 | $25.50 | $32.16 | 0 | — | — |
| 2005-12-20 | $25.50 | $32.16 | 400 | — | — |
| 2005-12-19 | $25.75 | $32.48 | 600 | — | — |
| 2005-12-16 | $26.25 | $33.11 | 1,500 | — | — |
| 2005-12-15 | $25.50 | $32.16 | 700 | — | — |
| 2005-12-14 | $25.90 | $32.67 | 0 | — | — |
| 2005-12-13 | $25.90 | $32.67 | 2,000 | — | — |
| 2005-12-12 | $26.00 | $32.79 | 1,700 | — | — |
| 2005-12-09 | $25.65 | $32.35 | 1,100 | — | — |
| 2005-12-08 | $25.45 | $32.10 | 0 | — | — |
| 2005-12-07 | $25.45 | $32.10 | 3,000 | — | — |
| 2005-12-06 | $25.35 | $31.97 | 0 | — | — |
| 2005-12-05 | $25.35 | $31.97 | 2,900 | — | — |
| 2005-12-02 | $25.00 | $31.53 | 700 | — | — |
| 2005-12-01 | $25.50 | $32.16 | 700 | — | — |
| 2005-11-30 | $24.75 | $31.22 | 200 | — | — |
| 2005-11-29 | $25.25 | $31.85 | 200 | — | — |
| 2005-11-28 | $25.25 | $31.85 | 200 | — | — |
| 2005-11-25 | $25.25 | $31.85 | 0 | — | — |
| 2005-11-23 | $25.25 | $31.85 | 0 | — | — |
| 2005-11-22 | $25.25 | $31.85 | 200 | — | — |
| 2005-11-21 | $25.00 | $31.53 | 2,100 | — | — |
| 2005-11-18 | $24.75 | $31.22 | 0 | — | — |
| 2005-11-17 | $24.75 | $31.22 | 500 | — | — |
| 2005-11-16 | $24.35 | $30.71 | 3,500 | — | — |
| 2005-11-15 | $25.00 | $31.53 | 1,400 | — | — |
| 2005-11-14 | $24.75 | $31.22 | 300 | — | — |
| 2005-11-11 | $24.45 | $30.84 | 500 | — | — |
| 2005-11-10 | $24.35 | $30.71 | 400 | — | — |
| 2005-11-09 | $24.35 | $30.71 | 0 | — | — |
| 2005-11-08 | $24.35 | $30.71 | 0 | — | — |
| 2005-11-07 | $24.35 | $30.71 | 1,300 | — | — |
| 2005-11-04 | $24.70 | $31.15 | 400 | — | — |
| 2005-11-03 | $24.70 | $31.15 | 600 | — | — |
| 2005-11-02 | $24.65 | $31.09 | 0 | — | — |
| 2005-11-01 | $24.65 | $30.79 | 0 | — | — |
| 2005-10-31 | $24.65 | $30.79 | 0 | — | — |
| 2005-10-28 | $24.65 | $30.79 | 200 | — | — |
| 2005-10-27 | $24.20 | $30.23 | 0 | — | — |
| 2005-10-26 | $24.20 | $30.23 | 0 | — | — |
| 2005-10-25 | $24.20 | $30.23 | 0 | — | — |
| 2005-10-24 | $24.20 | $30.23 | 700 | — | — |
| 2005-10-21 | $24.20 | $30.23 | 800 | — | — |
| 2005-10-20 | $24.60 | $30.73 | 1,800 | — | — |
| 2005-10-19 | $24.30 | $30.35 | 0 | — | — |
| 2005-10-18 | $24.30 | $30.35 | 800 | — | — |
| 2005-10-17 | $24.25 | $30.29 | 0 | — | — |
| 2005-10-14 | $24.25 | $30.29 | 0 | — | — |
| 2005-10-13 | $24.25 | $30.29 | 800 | — | — |
| 2005-10-12 | $24.90 | $31.10 | 0 | — | — |
| 2005-10-11 | $24.90 | $31.10 | 0 | — | — |
| 2005-10-10 | $24.90 | $31.10 | 0 | — | — |
| 2005-10-07 | $24.90 | $31.10 | 900 | — | — |
| 2005-10-06 | $24.80 | $30.98 | 1,200 | — | — |
| 2005-10-05 | $24.80 | $30.98 | 0 | — | — |
| 2005-10-04 | $24.80 | $30.98 | 0 | — | — |
| 2005-10-03 | $24.80 | $30.98 | 0 | — | — |
| 2005-09-30 | $24.80 | $30.98 | 400 | — | — |
| 2005-09-29 | $24.70 | $30.85 | 5,800 | — | — |
| 2005-09-28 | $24.60 | $30.73 | 2,200 | — | — |
| 2005-09-27 | $24.60 | $30.73 | 6,500 | — | — |
| 2005-09-26 | $24.25 | $30.29 | 500 | — | — |
| 2005-09-23 | $24.25 | $30.29 | 200 | — | — |
| 2005-09-22 | $24.25 | $30.29 | 2,200 | — | — |
| 2005-09-21 | $24.25 | $30.29 | 6,900 | — | — |
| 2005-09-20 | $24.50 | $30.60 | 2,900 | — | — |
| 2005-09-19 | $24.55 | $30.66 | 300 | — | — |
| 2005-09-16 | $24.55 | $30.66 | 800 | — | — |
| 2005-09-15 | $25.00 | $31.23 | 0 | — | — |
| 2005-09-14 | $25.00 | $31.23 | 6,500 | — | — |
| 2005-09-13 | $24.80 | $30.98 | 800 | — | — |
| 2005-09-12 | $25.25 | $31.54 | 200 | — | — |
| 2005-09-09 | $25.25 | $31.54 | 1,100 | — | — |
| 2005-09-08 | $25.90 | $32.35 | 12,200 | — | — |
| 2005-09-07 | $25.00 | $31.23 | 400 | — | — |
| 2005-09-06 | $24.85 | $31.04 | 2,500 | — | — |
| 2005-09-02 | $24.95 | $31.16 | 2,100 | — | — |
| 2005-09-01 | $24.75 | $30.91 | 2,500 | — | — |
| 2005-08-31 | $24.50 | $30.60 | 0 | — | — |
| 2005-08-30 | $24.50 | $30.60 | 6,800 | — | — |
| 2005-08-29 | $24.90 | $31.10 | 400 | — | — |
| 2005-08-26 | $24.50 | $30.60 | 2,200 | — | — |
| 2005-08-25 | $24.35 | $30.41 | 8,700 | — | — |
| 2005-08-24 | $24.40 | $30.48 | 300 | — | — |
| 2005-08-23 | $24.40 | $30.48 | 4,100 | — | — |
| 2005-08-22 | $25.25 | $31.54 | 1,500 | — | — |
| 2005-08-19 | $24.50 | $30.60 | 3,200 | — | — |
| 2005-08-18 | $24.50 | $30.60 | 6,500 | — | — |
| 2005-08-17 | $24.50 | $30.60 | 0 | — | — |
| 2005-08-16 | $24.50 | $30.60 | 400 | — | — |
| 2005-08-15 | $25.00 | $31.23 | 100 | — | — |
| 2005-08-12 | $24.50 | $30.60 | 3,000 | — | — |
| 2005-08-11 | $24.40 | $30.48 | 13,100 | — | — |
| 2005-08-10 | $24.50 | $30.60 | 3,800 | — | — |
| 2005-08-09 | $24.30 | $30.35 | 0 | — | — |
| 2005-08-08 | $24.30 | $30.35 | 1,500 | — | — |
| 2005-08-05 | $24.76 | $30.93 | 4,200 | — | — |
| 2005-08-04 | $25.25 | $31.54 | 2,200 | — | — |
| 2005-08-03 | $25.25 | $31.54 | 1,600 | — | — |
| 2005-08-02 | $25.25 | $31.24 | 0 | — | — |
| 2005-08-01 | $25.25 | $31.24 | 800 | — | — |
| 2005-07-29 | $25.50 | $31.55 | 500 | — | — |
| 2005-07-28 | $25.00 | $30.93 | 400 | — | — |
| 2005-07-27 | $25.00 | $30.93 | 1,600 | — | — |
| 2005-07-26 | $25.00 | $30.93 | 3,600 | — | — |
| 2005-07-25 | $24.50 | $30.31 | 2,100 | — | — |
| 2005-07-22 | $25.00 | $30.93 | 1,800 | — | — |
| 2005-07-21 | $24.30 | $30.06 | 10,700 | — | — |
| 2005-07-20 | $24.50 | $30.31 | 2,800 | — | — |
| 2005-07-19 | $24.05 | $29.75 | 800 | — | — |
| 2005-07-18 | $24.50 | $30.31 | 1,700 | — | — |
| 2005-07-15 | $24.05 | $29.75 | 0 | — | — |
| 2005-07-14 | $24.05 | $29.75 | 400 | — | — |
| 2005-07-13 | $24.05 | $29.75 | 3,400 | — | — |
| 2005-07-12 | $24.50 | $30.31 | 800 | — | — |
| 2005-07-11 | $24.50 | $30.31 | 200 | — | — |
| 2005-07-08 | $24.60 | $30.43 | 2,100 | — | — |
| 2005-07-07 | $24.60 | $30.43 | 2,200 | — | — |
| 2005-07-06 | $24.75 | $30.62 | 500 | — | — |
| 2005-07-05 | $25.25 | $31.24 | 500 | — | — |
| 2005-07-01 | $25.25 | $31.24 | 100 | — | — |
| 2005-06-30 | $24.50 | $30.31 | 0 | — | — |
| 2005-06-29 | $24.50 | $30.31 | 3,500 | — | — |
| 2005-06-28 | $25.00 | $30.93 | 200 | — | — |
| 2005-06-27 | $25.00 | $30.93 | 0 | — | — |
| 2005-06-24 | $25.00 | $30.93 | 0 | — | — |
| 2005-06-23 | $25.00 | $30.93 | 300 | — | — |
| 2005-06-22 | $25.30 | $31.30 | 7,200 | — | — |
| 2005-06-21 | $25.80 | $31.92 | 100 | — | — |
| 2005-06-20 | $24.50 | $30.31 | 200 | — | — |
| 2005-06-17 | $25.25 | $31.24 | 0 | — | — |
| 2005-06-16 | $25.25 | $31.24 | 0 | — | — |
| 2005-06-15 | $25.25 | $31.24 | 0 | — | — |
| 2005-06-14 | $25.25 | $31.24 | 1,600 | — | — |
| 2005-06-13 | $24.50 | $30.31 | 2,000 | — | — |
| 2005-06-10 | $25.25 | $31.24 | 300 | — | — |
| 2005-06-09 | $25.75 | $31.86 | 4,100 | — | — |
| 2005-06-08 | $26.25 | $32.48 | 0 | — | — |
| 2005-06-07 | $26.25 | $32.48 | 9,200 | — | — |
| 2005-06-06 | $25.85 | $31.98 | 1,800 | — | — |
| 2005-06-03 | $25.85 | $31.98 | 200 | — | — |
| 2005-06-02 | $25.85 | $31.98 | 200 | — | — |
| 2005-06-01 | $25.90 | $32.04 | 3,200 | — | — |
| 2005-05-31 | $26.25 | $32.48 | 400 | — | — |
| 2005-05-27 | $26.40 | $32.66 | 0 | — | — |
| 2005-05-26 | $26.40 | $32.66 | 3,000 | — | — |
| 2005-05-25 | $25.85 | $31.98 | 200 | — | — |
| 2005-05-24 | $26.00 | $32.17 | 0 | — | — |
| 2005-05-23 | $26.00 | $32.17 | 1,800 | — | — |
| 2005-05-20 | $26.00 | $32.17 | 800 | — | — |
| 2005-05-19 | $26.00 | $32.17 | 0 | — | — |
| 2005-05-18 | $26.00 | $32.17 | 0 | — | — |
| 2005-05-17 | $26.00 | $32.17 | 200 | — | — |
| 2005-05-16 | $26.50 | $32.78 | 400 | — | — |
| 2005-05-13 | $26.00 | $32.17 | 0 | — | — |
| 2005-05-12 | $26.00 | $32.17 | 0 | — | — |
| 2005-05-11 | $26.00 | $32.17 | 1,300 | — | — |
| 2005-05-10 | $26.00 | $32.17 | 0 | — | — |
| 2005-05-09 | $26.00 | $32.17 | 800 | — | — |
| 2005-05-06 | $26.50 | $32.78 | 500 | — | — |
| 2005-05-05 | $26.60 | $32.91 | 2,500 | — | — |
| 2005-05-04 | $26.00 | $32.17 | 2,100 | — | — |
| 2005-05-03 | $26.00 | $31.87 | 500 | — | — |
| 2005-05-02 | $26.00 | $31.87 | 0 | — | — |
| 2005-04-29 | $26.00 | $31.87 | 0 | — | — |
| 2005-04-28 | $26.00 | $31.87 | 0 | — | — |
| 2005-04-27 | $26.00 | $31.87 | 0 | — | — |
| 2005-04-26 | $26.00 | $31.87 | 0 | — | — |
| 2005-04-25 | $26.00 | $31.87 | 0 | — | — |
| 2005-04-22 | $26.00 | $31.87 | 1,700 | — | — |
| 2005-04-21 | $26.00 | $31.87 | 1,000 | — | — |
| 2005-04-20 | $26.90 | $32.97 | 0 | — | — |
| 2005-04-19 | $26.90 | $32.97 | 200 | — | — |
| 2005-04-18 | $26.00 | $31.87 | 0 | — | — |
| 2005-04-15 | $26.00 | $31.87 | 200 | — | — |
| 2005-04-14 | $26.90 | $32.97 | 1,100 | — | — |
| 2005-04-13 | $26.00 | $31.87 | 1,600 | — | — |
| 2005-04-12 | $26.25 | $32.18 | 200 | — | — |
| 2005-04-11 | $26.90 | $32.97 | 400 | — | — |
| 2005-04-08 | $26.25 | $32.18 | 100 | — | — |
| 2005-04-07 | $26.25 | $32.18 | 200 | — | — |
| 2005-04-06 | $26.90 | $32.97 | 0 | — | — |
| 2005-04-05 | $26.90 | $32.97 | 300 | — | — |
| 2005-04-04 | $26.25 | $32.18 | 1,400 | — | — |
| 2005-04-01 | $26.35 | $32.30 | 900 | — | — |
| 2005-03-31 | $26.35 | $32.30 | 900 | — | — |
| 2005-03-30 | $26.35 | $32.30 | 0 | — | — |
| 2005-03-29 | $26.35 | $32.30 | 1,100 | — | — |
| 2005-03-28 | $26.75 | $32.79 | 10,300 | — | — |
| 2005-03-24 | $27.00 | $33.09 | 3,300 | — | — |
| 2005-03-23 | $26.75 | $32.79 | 1,400 | — | — |
| 2005-03-22 | $27.25 | $33.40 | 0 | — | — |
| 2005-03-21 | $27.25 | $33.40 | 0 | — | — |
| 2005-03-18 | $27.25 | $33.40 | 700 | — | — |
| 2005-03-17 | $27.05 | $33.16 | 3,100 | — | — |
| 2005-03-16 | $27.50 | $33.71 | 0 | — | — |
| 2005-03-15 | $27.50 | $33.71 | 0 | — | — |
| 2005-03-14 | $27.50 | $33.71 | 900 | — | — |
| 2005-03-11 | $27.50 | $33.71 | 7,500 | — | — |
| 2005-03-10 | $27.65 | $33.89 | 0 | — | — |
| 2005-03-09 | $27.65 | $33.89 | 900 | — | — |
| 2005-03-08 | $27.50 | $33.71 | 200 | — | — |
| 2005-03-07 | $27.70 | $33.95 | 700 | — | — |
| 2005-03-04 | $27.50 | $33.71 | 0 | — | — |
| 2005-03-03 | $27.50 | $33.71 | 2,000 | — | — |
| 2005-03-02 | $28.05 | $34.38 | 0 | — | — |
| 2005-03-01 | $28.05 | $34.38 | 2,500 | — | — |
| 2005-02-28 | $27.25 | $33.40 | 2,300 | — | — |
| 2005-02-25 | $27.50 | $33.71 | 600 | — | — |
| 2005-02-24 | $27.75 | $34.01 | 0 | — | — |
| 2005-02-23 | $27.75 | $34.01 | 400 | — | — |
| 2005-02-22 | $27.70 | $33.95 | 0 | — | — |
| 2005-02-18 | $27.70 | $33.95 | 0 | — | — |
| 2005-02-17 | $27.70 | $33.95 | 0 | — | — |
| 2005-02-16 | $27.70 | $33.95 | 0 | — | — |
| 2005-02-15 | $27.70 | $33.95 | 100 | — | — |
| 2005-02-14 | $27.10 | $33.22 | 0 | — | — |
| 2005-02-11 | $27.10 | $33.22 | 0 | — | — |
| 2005-02-10 | $27.10 | $33.22 | 0 | — | — |
| 2005-02-09 | $27.10 | $33.22 | 0 | — | — |
| 2005-02-08 | $27.10 | $33.22 | 0 | — | — |
| 2005-02-07 | $27.10 | $33.22 | 300 | — | — |
| 2005-02-04 | $27.50 | $33.71 | 0 | — | — |
| 2005-02-03 | $27.50 | $33.71 | 400 | — | — |
| 2005-02-02 | $27.00 | $33.09 | 1,400 | — | — |
| 2005-02-01 | $28.00 | $34.04 | 0 | — | — |
| 2005-01-31 | $28.00 | $34.04 | 0 | — | — |
| 2005-01-28 | $28.00 | $34.04 | 1,900 | — | — |
| 2005-01-27 | $28.15 | $34.22 | 0 | — | — |
| 2005-01-26 | $28.15 | $34.22 | 0 | — | — |
| 2005-01-25 | $28.15 | $34.22 | 0 | — | — |
| 2005-01-24 | $28.15 | $34.22 | 200 | — | — |
| 2005-01-21 | $27.50 | $33.43 | 1,000 | — | — |
| 2005-01-20 | $27.00 | $32.82 | 0 | — | — |
| 2005-01-19 | $27.00 | $32.82 | 0 | — | — |
| 2005-01-18 | $27.00 | $32.82 | 200 | — | — |
| 2005-01-14 | $27.00 | $32.82 | 200 | — | — |
| 2005-01-13 | $27.00 | $32.82 | 0 | — | — |
| 2005-01-12 | $27.00 | $32.82 | 400 | — | — |
| 2005-01-11 | $27.00 | $32.82 | 1,000 | — | — |
| 2005-01-10 | $27.15 | $33.01 | 1,900 | — | — |
| 2005-01-07 | $27.60 | $33.55 | 400 | — | — |
| 2005-01-06 | $27.40 | $33.31 | 1,300 | — | — |
| 2005-01-05 | $27.25 | $33.13 | 1,200 | — | — |
| 2005-01-04 | $27.25 | $33.13 | 500 | — | — |
| 2005-01-03 | $27.25 | $33.13 | 300 | — | — |