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
- 1999-03-23 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 | $21.28 | $24.01 | 0 |
| 2005-12-29 | $21.28 | $24.01 | 0 |
| 2005-12-28 | $21.28 | $24.01 | 0 |
| 2005-12-27 | $21.28 | $24.01 | 0 |
| 2005-12-23 | $21.28 | $24.01 | 0 |
| 2005-12-22 | $21.28 | $24.01 | 0 |
| 2005-12-21 | $21.28 | $24.01 | 53 |
| 2005-12-20 | $21.09 | $23.80 | 0 |
| 2005-12-19 | $21.09 | $23.80 | 0 |
| 2005-12-16 | $21.09 | $23.80 | 0 |
| 2005-12-15 | $21.09 | $23.80 | 0 |
| 2005-12-14 | $21.09 | $23.80 | 70,195 |
| 2005-12-13 | $21.37 | $24.11 | 0 |
| 2005-12-12 | $21.37 | $24.11 | 747 |
| 2005-12-09 | $21.09 | $23.80 | 0 |
| 2005-12-08 | $21.09 | $23.80 | 0 |
| 2005-12-07 | $21.09 | $23.80 | 0 |
| 2005-12-06 | $21.09 | $23.80 | 0 |
| 2005-12-05 | $21.09 | $23.80 | 0 |
| 2005-12-02 | $21.09 | $23.80 | 213 |
| 2005-12-01 | $20.81 | $23.48 | 0 |
| 2005-11-30 | $20.81 | $23.48 | 1,547 |
| 2005-11-29 | $20.83 | $23.50 | 0 |
| 2005-11-28 | $20.83 | $23.50 | 640 |
| 2005-11-25 | $21.09 | $23.80 | 0 |
| 2005-11-23 | $21.09 | $23.80 | 1,974 |
| 2005-11-22 | $21.18 | $23.90 | 267 |
| 2005-11-21 | $21.15 | $23.86 | 160 |
| 2005-11-18 | $21.24 | $23.97 | 0 |
| 2005-11-17 | $21.24 | $23.97 | 693 |
| 2005-11-16 | $21.18 | $23.90 | 853 |
| 2005-11-15 | $21.54 | $24.30 | 1,494 |
| 2005-11-14 | $22.03 | $24.85 | 320 |
| 2005-11-11 | $22.31 | $25.17 | 0 |
| 2005-11-10 | $22.31 | $25.17 | 693 |
| 2005-11-09 | $22.31 | $25.17 | 0 |
| 2005-11-08 | $22.31 | $25.17 | 107 |
| 2005-11-07 | $22.22 | $25.07 | 0 |
| 2005-11-04 | $22.22 | $25.07 | 0 |
| 2005-11-03 | $22.22 | $25.07 | 1,067 |
| 2005-11-02 | $22.31 | $25.17 | 373 |
| 2005-11-01 | $22.50 | $25.38 | 0 |
| 2005-10-31 | $22.50 | $25.38 | 0 |
| 2005-10-28 | $22.50 | $25.38 | 0 |
| 2005-10-27 | $22.50 | $25.38 | 107 |
| 2005-10-26 | $22.68 | $25.60 | 0 |
| 2005-10-25 | $22.68 | $25.60 | 0 |
| 2005-10-24 | $22.68 | $25.60 | 0 |
| 2005-10-21 | $22.68 | $25.60 | 0 |
| 2005-10-20 | $22.68 | $25.60 | 0 |
| 2005-10-19 | $22.68 | $25.60 | 107 |
| 2005-10-18 | $23.06 | $26.02 | 0 |
| 2005-10-17 | $23.06 | $26.02 | 0 |
| 2005-10-14 | $23.06 | $26.02 | 267 |
| 2005-10-13 | $23.13 | $26.10 | 0 |
| 2005-10-12 | $23.13 | $26.10 | 533 |
| 2005-10-11 | $23.25 | $26.23 | 267 |
| 2005-10-10 | $23.79 | $26.84 | 0 |
| 2005-10-07 | $23.79 | $26.84 | 0 |
| 2005-10-06 | $23.79 | $26.84 | 373 |
| 2005-10-05 | $23.60 | $26.63 | 320 |
| 2005-10-04 | $23.53 | $26.55 | 0 |
| 2005-10-03 | $23.53 | $26.55 | 107 |
| 2005-09-30 | $23.15 | $26.12 | 1,013 |
| 2005-09-29 | $23.34 | $26.34 | 267 |
| 2005-09-28 | $23.81 | $26.86 | 107 |
| 2005-09-27 | $23.25 | $26.23 | 0 |
| 2005-09-26 | $23.25 | $26.23 | 0 |
| 2005-09-23 | $23.25 | $26.23 | 0 |
| 2005-09-22 | $23.25 | $26.23 | 0 |
| 2005-09-21 | $23.25 | $26.23 | 0 |
| 2005-09-20 | $23.25 | $26.23 | 0 |
| 2005-09-19 | $23.25 | $26.23 | 0 |
| 2005-09-16 | $23.25 | $26.23 | 0 |
| 2005-09-15 | $23.25 | $26.23 | 107 |
| 2005-09-14 | $23.43 | $26.44 | 0 |
| 2005-09-13 | $23.43 | $26.44 | 213 |
| 2005-09-12 | $23.72 | $26.46 | 0 |
| 2005-09-09 | $23.72 | $26.46 | 53 |
| 2005-09-08 | $23.40 | $26.11 | 0 |
| 2005-09-07 | $23.40 | $26.11 | 0 |
| 2005-09-06 | $23.40 | $26.11 | 0 |
| 2005-09-02 | $23.40 | $26.11 | 267 |
| 2005-09-01 | $23.62 | $26.36 | 160 |
| 2005-08-31 | $24.00 | $26.78 | 0 |
| 2005-08-30 | $24.00 | $26.78 | 0 |
| 2005-08-29 | $24.00 | $26.78 | 0 |
| 2005-08-26 | $24.00 | $26.78 | 267 |
| 2005-08-25 | $24.28 | $27.09 | 160 |
| 2005-08-24 | $24.56 | $27.40 | 107 |
| 2005-08-23 | $24.47 | $27.30 | 853 |
| 2005-08-22 | $25.03 | $27.93 | 107 |
| 2005-08-19 | $25.12 | $28.03 | 160 |
| 2005-08-18 | $24.88 | $27.76 | 0 |
| 2005-08-17 | $24.88 | $27.76 | 0 |
| 2005-08-16 | $24.88 | $27.76 | 0 |
| 2005-08-15 | $24.88 | $27.76 | 0 |
| 2005-08-12 | $24.88 | $27.76 | 0 |
| 2005-08-11 | $24.88 | $27.76 | 0 |
| 2005-08-10 | $24.88 | $27.76 | 0 |
| 2005-08-09 | $24.88 | $27.76 | 0 |
| 2005-08-08 | $24.88 | $27.76 | 693 |
| 2005-08-05 | $25.31 | $28.24 | 0 |
| 2005-08-04 | $25.31 | $28.24 | 0 |
| 2005-08-03 | $25.31 | $28.24 | 0 |
| 2005-08-02 | $25.31 | $28.24 | 213 |
| 2005-08-01 | $25.50 | $28.45 | 0 |
| 2005-07-29 | $25.50 | $28.45 | 107 |
| 2005-07-28 | $25.03 | $27.93 | 0 |
| 2005-07-27 | $25.03 | $27.93 | 0 |
| 2005-07-26 | $25.03 | $27.93 | 0 |
| 2005-07-25 | $25.03 | $27.93 | 0 |
| 2005-07-22 | $25.03 | $27.93 | 107 |
| 2005-07-21 | $25.31 | $28.24 | 373 |
| 2005-07-20 | $25.31 | $28.24 | 0 |
| 2005-07-19 | $25.31 | $28.24 | 320 |
| 2005-07-18 | $25.31 | $28.24 | 0 |
| 2005-07-15 | $25.31 | $28.24 | 0 |
| 2005-07-14 | $25.31 | $28.24 | 160 |
| 2005-07-13 | $25.03 | $27.93 | 0 |
| 2005-07-12 | $25.03 | $27.93 | 320 |
| 2005-07-11 | $24.60 | $27.45 | 0 |
| 2005-07-08 | $24.60 | $27.45 | 107 |
| 2005-07-07 | $24.37 | $27.19 | 53 |
| 2005-07-06 | $24.84 | $27.72 | 53 |
| 2005-07-05 | $24.65 | $27.51 | 533 |
| 2005-07-01 | $25.31 | $28.24 | 0 |
| 2005-06-30 | $25.31 | $28.24 | 0 |
| 2005-06-29 | $25.31 | $28.24 | 320 |
| 2005-06-28 | $25.31 | $28.24 | 0 |
| 2005-06-27 | $25.31 | $28.24 | 267 |
| 2005-06-24 | $25.31 | $28.24 | 0 |
| 2005-06-23 | $25.31 | $28.24 | 0 |
| 2005-06-22 | $25.31 | $28.24 | 1,013 |
| 2005-06-21 | $25.78 | $28.76 | 0 |
| 2005-06-20 | $25.78 | $28.76 | 0 |
| 2005-06-17 | $25.78 | $28.76 | 0 |
| 2005-06-16 | $25.78 | $28.76 | 0 |
| 2005-06-15 | $25.78 | $28.76 | 0 |
| 2005-06-14 | $25.78 | $28.76 | 0 |
| 2005-06-13 | $25.78 | $28.76 | 53 |
| 2005-06-10 | $25.78 | $28.76 | 0 |
| 2005-06-09 | $25.78 | $28.76 | 0 |
| 2005-06-08 | $25.78 | $28.76 | 373 |
| 2005-06-07 | $25.31 | $28.24 | 53 |
| 2005-06-06 | $25.50 | $28.45 | 373 |
| 2005-06-03 | $25.50 | $28.45 | 0 |
| 2005-06-02 | $25.50 | $28.45 | 107 |
| 2005-06-01 | $25.78 | $28.76 | 0 |
| 2005-05-31 | $25.78 | $28.76 | 0 |
| 2005-05-27 | $25.78 | $28.76 | 0 |
| 2005-05-26 | $25.78 | $28.76 | 0 |
| 2005-05-25 | $25.78 | $28.76 | 160 |
| 2005-05-24 | $25.50 | $28.45 | 0 |
| 2005-05-23 | $25.50 | $28.45 | 160 |
| 2005-05-20 | $25.48 | $28.43 | 0 |
| 2005-05-19 | $25.48 | $28.43 | 160 |
| 2005-05-18 | $25.31 | $28.24 | 107 |
| 2005-05-17 | $25.12 | $28.03 | 0 |
| 2005-05-16 | $25.12 | $28.03 | 53 |
| 2005-05-13 | $25.50 | $28.45 | 107 |
| 2005-05-12 | $25.03 | $27.93 | 53 |
| 2005-05-11 | $25.31 | $28.24 | 0 |
| 2005-05-10 | $25.31 | $28.24 | 0 |
| 2005-05-09 | $25.31 | $28.24 | 0 |
| 2005-05-06 | $25.31 | $28.24 | 0 |
| 2005-05-05 | $25.31 | $28.24 | 0 |
| 2005-05-04 | $25.31 | $28.24 | 0 |
| 2005-05-03 | $25.31 | $28.24 | 0 |
| 2005-05-02 | $25.31 | $28.24 | 0 |
| 2005-04-29 | $25.31 | $28.24 | 2,080 |
| 2005-04-28 | $25.87 | $28.87 | 0 |
| 2005-04-27 | $25.87 | $28.87 | 0 |
| 2005-04-26 | $25.87 | $28.87 | 0 |
| 2005-04-25 | $25.87 | $28.87 | 0 |
| 2005-04-22 | $25.87 | $28.87 | 0 |
| 2005-04-21 | $25.87 | $28.87 | 0 |
| 2005-04-20 | $25.87 | $28.87 | 0 |
| 2005-04-19 | $25.87 | $28.87 | 0 |
| 2005-04-18 | $25.87 | $28.87 | 0 |
| 2005-04-15 | $25.87 | $28.87 | 0 |
| 2005-04-14 | $25.87 | $28.87 | 53 |
| 2005-04-13 | $25.61 | $28.58 | 0 |
| 2005-04-12 | $25.61 | $28.58 | 373 |
| 2005-04-11 | $25.78 | $28.76 | 107 |
| 2005-04-08 | $25.50 | $28.45 | 213 |
| 2005-04-07 | $25.78 | $28.76 | 0 |
| 2005-04-06 | $25.78 | $28.76 | 0 |
| 2005-04-05 | $25.78 | $28.76 | 53 |
| 2005-04-04 | $25.78 | $28.76 | 373 |
| 2005-04-01 | $26.06 | $29.08 | 160 |
| 2005-03-31 | $26.23 | $29.27 | 853 |
| 2005-03-30 | $26.23 | $29.27 | 107 |
| 2005-03-29 | $25.97 | $28.97 | 427 |
| 2005-03-28 | $26.23 | $29.27 | 533 |
| 2005-03-24 | $26.06 | $29.08 | 0 |
| 2005-03-23 | $26.06 | $29.08 | 0 |
| 2005-03-22 | $26.06 | $29.08 | 107 |
| 2005-03-21 | $26.25 | $29.29 | 107 |
| 2005-03-18 | $26.62 | $29.70 | 107 |
| 2005-03-17 | $26.43 | $29.50 | 0 |
| 2005-03-16 | $26.43 | $29.50 | 107 |
| 2005-03-15 | $26.64 | $29.73 | 0 |
| 2005-03-14 | $26.64 | $29.73 | 0 |
| 2005-03-11 | $26.64 | $29.73 | 107 |
| 2005-03-10 | $27.00 | $29.83 | 0 |
| 2005-03-09 | $27.00 | $29.83 | 53 |
| 2005-03-08 | $27.28 | $30.14 | 160 |
| 2005-03-07 | $27.18 | $30.04 | 0 |
| 2005-03-04 | $27.18 | $30.04 | 107 |
| 2005-03-03 | $27.45 | $30.33 | 107 |
| 2005-03-02 | $27.18 | $30.04 | 0 |
| 2005-03-01 | $27.18 | $30.04 | 160 |
| 2005-02-28 | $26.90 | $29.73 | 320 |
| 2005-02-25 | $26.25 | $29.00 | 267 |
| 2005-02-24 | $26.72 | $29.52 | 320 |
| 2005-02-23 | $27.18 | $30.04 | 107 |
| 2005-02-22 | $27.18 | $30.04 | 107 |
| 2005-02-18 | $27.18 | $30.04 | 0 |
| 2005-02-17 | $27.18 | $30.04 | 0 |
| 2005-02-16 | $27.18 | $30.04 | 213 |
| 2005-02-15 | $26.90 | $29.73 | 160 |
| 2005-02-14 | $26.62 | $29.42 | 0 |
| 2005-02-11 | $26.62 | $29.42 | 0 |
| 2005-02-10 | $26.62 | $29.42 | 800 |
| 2005-02-09 | $26.47 | $29.25 | 0 |
| 2005-02-08 | $26.47 | $29.25 | 320 |
| 2005-02-07 | $26.90 | $29.73 | 107 |
| 2005-02-04 | $26.72 | $29.52 | 0 |
| 2005-02-03 | $26.72 | $29.52 | 747 |
| 2005-02-02 | $26.72 | $29.52 | 747 |
| 2005-02-01 | $27.18 | $30.04 | 0 |
| 2005-01-31 | $27.18 | $30.04 | 0 |
| 2005-01-28 | $27.18 | $30.04 | 0 |
| 2005-01-27 | $27.18 | $30.04 | 160 |
| 2005-01-26 | $27.18 | $30.04 | 373 |
| 2005-01-25 | $28.12 | $31.07 | 0 |
| 2005-01-24 | $28.12 | $31.07 | 0 |
| 2005-01-21 | $28.12 | $31.07 | 0 |
| 2005-01-20 | $28.12 | $31.07 | 0 |
| 2005-01-19 | $28.12 | $31.07 | 0 |
| 2005-01-18 | $28.12 | $31.07 | 0 |
| 2005-01-14 | $28.12 | $31.07 | 53 |
| 2005-01-13 | $28.12 | $31.07 | 53 |
| 2005-01-12 | $28.12 | $31.07 | 640 |
| 2005-01-11 | $28.12 | $31.07 | 0 |
| 2005-01-10 | $28.12 | $31.07 | 0 |
| 2005-01-07 | $28.12 | $31.07 | 0 |
| 2005-01-06 | $28.12 | $31.07 | 0 |
| 2005-01-05 | $28.12 | $31.07 | 107 |
| 2005-01-04 | $28.87 | $31.90 | 107 |
| 2005-01-03 | $27.93 | $30.87 | 0 |