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
- 2001-10-31 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 | $26.20 | $26.20 | 3,100 |
| 2005-12-29 | $26.00 | $26.00 | 1,600 |
| 2005-12-28 | $25.75 | $25.75 | 1,000 |
| 2005-12-27 | $25.90 | $25.90 | 0 |
| 2005-12-23 | $25.90 | $25.90 | 600 |
| 2005-12-22 | $25.77 | $25.77 | 100 |
| 2005-12-21 | $25.58 | $25.58 | 0 |
| 2005-12-20 | $25.58 | $25.58 | 4,200 |
| 2005-12-19 | $25.75 | $25.75 | 0 |
| 2005-12-16 | $25.75 | $25.75 | 0 |
| 2005-12-15 | $25.75 | $25.75 | 4,600 |
| 2005-12-14 | $25.78 | $25.78 | 2,300 |
| 2005-12-13 | $26.05 | $26.05 | 25,300 |
| 2005-12-12 | $26.01 | $26.01 | 38,900 |
| 2005-12-09 | $25.98 | $25.98 | 42,900 |
| 2005-12-08 | $25.62 | $25.62 | 100 |
| 2005-12-07 | $25.52 | $25.52 | 1,000 |
| 2005-12-06 | $25.55 | $25.55 | 0 |
| 2005-12-05 | $25.55 | $25.55 | 8,800 |
| 2005-12-02 | $25.87 | $25.87 | 1,300 |
| 2005-12-01 | $25.75 | $25.75 | 1,300 |
| 2005-11-30 | $25.68 | $25.68 | 6,300 |
| 2005-11-29 | $25.81 | $25.81 | 500 |
| 2005-11-28 | $25.73 | $25.73 | 17,200 |
| 2005-11-25 | $25.59 | $25.59 | 12,000 |
| 2005-11-23 | $24.87 | $24.87 | 1,200 |
| 2005-11-22 | $24.90 | $24.90 | 1,300 |
| 2005-11-21 | $24.48 | $24.48 | 1,000 |
| 2005-11-18 | $24.29 | $24.29 | 3,400 |
| 2005-11-17 | $24.22 | $24.22 | 0 |
| 2005-11-16 | $24.22 | $24.22 | 2,000 |
| 2005-11-15 | $24.38 | $24.38 | 0 |
| 2005-11-14 | $24.38 | $24.38 | 3,800 |
| 2005-11-11 | $23.97 | $23.97 | 0 |
| 2005-11-10 | $23.97 | $23.97 | 3,100 |
| 2005-11-09 | $23.80 | $23.80 | 0 |
| 2005-11-08 | $23.80 | $23.80 | 2,900 |
| 2005-11-07 | $23.90 | $23.90 | 16,200 |
| 2005-11-04 | $24.25 | $24.25 | 0 |
| 2005-11-03 | $24.25 | $24.25 | 0 |
| 2005-11-02 | $24.25 | $24.25 | 0 |
| 2005-11-01 | $24.25 | $24.25 | 5,000 |
| 2005-10-31 | $24.08 | $24.08 | 1,600 |
| 2005-10-28 | $23.61 | $23.61 | 9,100 |
| 2005-10-27 | $24.00 | $24.00 | 0 |
| 2005-10-26 | $24.00 | $24.00 | 0 |
| 2005-10-25 | $24.00 | $24.00 | 0 |
| 2005-10-24 | $24.00 | $24.00 | 0 |
| 2005-10-21 | $24.00 | $24.00 | 2,400 |
| 2005-10-20 | $23.70 | $23.70 | 11,300 |
| 2005-10-19 | $23.86 | $23.86 | 0 |
| 2005-10-18 | $23.86 | $23.86 | 14,700 |
| 2005-10-17 | $23.99 | $23.99 | 100 |
| 2005-10-14 | $23.79 | $23.79 | 0 |
| 2005-10-13 | $23.79 | $23.79 | 2,000 |
| 2005-10-12 | $24.03 | $24.03 | 0 |
| 2005-10-11 | $24.03 | $24.03 | 6,000 |
| 2005-10-10 | $24.30 | $24.30 | 2,000 |
| 2005-10-07 | $24.26 | $24.26 | 0 |
| 2005-10-06 | $24.26 | $24.26 | 600 |
| 2005-10-05 | $24.93 | $24.93 | 0 |
| 2005-10-04 | $24.93 | $24.93 | 6,600 |
| 2005-10-03 | $25.40 | $25.40 | 0 |
| 2005-09-30 | $25.40 | $25.40 | 5,000 |
| 2005-09-29 | $24.95 | $24.95 | 0 |
| 2005-09-28 | $24.95 | $24.95 | 200 |
| 2005-09-27 | $24.88 | $24.88 | 11,000 |
| 2005-09-26 | $24.76 | $24.76 | 0 |
| 2005-09-23 | $24.76 | $24.76 | 0 |
| 2005-09-22 | $24.76 | $24.76 | 500 |
| 2005-09-21 | $24.75 | $24.75 | 3,100 |
| 2005-09-20 | $25.08 | $25.08 | 0 |
| 2005-09-19 | $25.08 | $25.08 | 0 |
| 2005-09-16 | $25.08 | $25.08 | 400 |
| 2005-09-15 | $24.29 | $24.29 | 0 |
| 2005-09-14 | $24.29 | $24.29 | 0 |
| 2005-09-13 | $24.29 | $24.29 | 0 |
| 2005-09-12 | $24.29 | $24.29 | 0 |
| 2005-09-09 | $24.29 | $24.29 | 0 |
| 2005-09-08 | $24.29 | $24.29 | 0 |
| 2005-09-07 | $24.29 | $24.29 | 0 |
| 2005-09-06 | $24.29 | $24.29 | 1,000 |
| 2005-09-02 | $24.37 | $24.37 | 0 |
| 2005-09-01 | $24.37 | $24.37 | 1,100 |
| 2005-08-31 | $24.54 | $24.54 | 100 |
| 2005-08-30 | $24.67 | $24.67 | 0 |
| 2005-08-29 | $24.67 | $24.67 | 0 |
| 2005-08-26 | $24.67 | $24.67 | 0 |
| 2005-08-25 | $24.67 | $24.67 | 20,900 |
| 2005-08-24 | $24.39 | $24.39 | 2,000 |
| 2005-08-23 | $24.49 | $24.49 | 0 |
| 2005-08-22 | $24.49 | $24.49 | 0 |
| 2005-08-19 | $24.49 | $24.49 | 0 |
| 2005-08-18 | $24.49 | $24.49 | 0 |
| 2005-08-17 | $24.49 | $24.49 | 0 |
| 2005-08-16 | $24.49 | $24.49 | 500 |
| 2005-08-15 | $23.84 | $23.84 | 0 |
| 2005-08-12 | $23.84 | $23.84 | 0 |
| 2005-08-11 | $23.84 | $23.84 | 0 |
| 2005-08-10 | $23.84 | $23.84 | 0 |
| 2005-08-09 | $23.84 | $23.84 | 200 |
| 2005-08-08 | $24.93 | $24.93 | 0 |
| 2005-08-05 | $24.93 | $24.93 | 900 |
| 2005-08-04 | $25.20 | $25.20 | 2,000 |
| 2005-08-03 | $25.09 | $25.09 | 0 |
| 2005-08-02 | $25.09 | $25.09 | 300 |
| 2005-08-01 | $24.01 | $24.01 | 0 |
| 2005-07-29 | $24.01 | $24.01 | 0 |
| 2005-07-28 | $24.01 | $24.01 | 0 |
| 2005-07-27 | $24.01 | $24.01 | 400 |
| 2005-07-26 | $23.89 | $23.89 | 0 |
| 2005-07-25 | $23.89 | $23.89 | 400 |
| 2005-07-22 | $23.69 | $23.69 | 0 |
| 2005-07-21 | $23.69 | $23.69 | 200 |
| 2005-07-20 | $23.38 | $23.38 | 0 |
| 2005-07-19 | $23.38 | $23.38 | 200 |
| 2005-07-18 | $23.70 | $23.70 | 0 |
| 2005-07-15 | $23.70 | $23.70 | 0 |
| 2005-07-14 | $23.70 | $23.70 | 0 |
| 2005-07-13 | $23.70 | $23.70 | 900 |
| 2005-07-12 | $23.76 | $23.76 | 0 |
| 2005-07-11 | $23.76 | $23.76 | 400 |
| 2005-07-08 | $22.62 | $22.62 | 0 |
| 2005-07-07 | $22.62 | $22.62 | 0 |
| 2005-07-06 | $22.62 | $22.62 | 900 |
| 2005-07-05 | $22.39 | $22.39 | 2,000 |
| 2005-07-01 | $22.63 | $22.63 | 0 |
| 2005-06-30 | $22.63 | $22.63 | 0 |
| 2005-06-29 | $22.63 | $22.63 | 0 |
| 2005-06-28 | $22.63 | $22.63 | 0 |
| 2005-06-27 | $22.63 | $22.63 | 0 |
| 2005-06-24 | $22.63 | $22.63 | 0 |
| 2005-06-23 | $22.63 | $22.63 | 0 |
| 2005-06-22 | $22.63 | $22.63 | 1,500 |
| 2005-06-21 | $22.26 | $22.26 | 100 |
| 2005-06-20 | $22.22 | $22.22 | 0 |
| 2005-06-17 | $22.22 | $22.22 | 200 |
| 2005-06-16 | $21.50 | $21.50 | 0 |
| 2005-06-15 | $21.50 | $21.50 | 0 |
| 2005-06-14 | $21.50 | $21.50 | 1,500 |
| 2005-06-13 | $21.80 | $21.80 | 0 |
| 2005-06-10 | $21.80 | $21.80 | 4,000 |
| 2005-06-09 | $21.87 | $21.87 | 2,000 |
| 2005-06-08 | $21.62 | $21.62 | 0 |
| 2005-06-07 | $21.62 | $21.62 | 0 |
| 2005-06-06 | $21.62 | $21.62 | 0 |
| 2005-06-03 | $21.62 | $21.62 | 0 |
| 2005-06-02 | $21.62 | $21.62 | 200 |
| 2005-06-01 | $21.44 | $21.44 | 2,100 |
| 2005-05-31 | $21.59 | $21.59 | 56,900 |
| 2005-05-27 | $21.49 | $21.49 | 0 |
| 2005-05-26 | $21.49 | $21.49 | 200 |
| 2005-05-25 | $21.40 | $21.40 | 2,300 |
| 2005-05-24 | $21.75 | $21.75 | 1,300 |
| 2005-05-23 | $21.63 | $21.63 | 0 |
| 2005-05-20 | $21.63 | $21.63 | 35,500 |
| 2005-05-19 | $21.68 | $21.68 | 0 |
| 2005-05-18 | $21.68 | $21.68 | 6,900 |
| 2005-05-17 | $21.62 | $21.62 | 0 |
| 2005-05-16 | $21.62 | $21.62 | 200 |
| 2005-05-13 | $22.03 | $22.03 | 0 |
| 2005-05-12 | $22.03 | $22.03 | 0 |
| 2005-05-11 | $22.03 | $22.03 | 0 |
| 2005-05-10 | $22.03 | $22.03 | 500 |
| 2005-05-09 | $22.24 | $22.24 | 0 |
| 2005-05-06 | $22.24 | $22.24 | 1,000 |
| 2005-05-05 | $22.16 | $22.16 | 0 |
| 2005-05-04 | $22.16 | $22.16 | 0 |
| 2005-05-03 | $21.93 | $21.93 | 2,700 |
| 2005-05-02 | $22.21 | $22.21 | 600 |
| 2005-04-29 | $21.78 | $21.78 | 0 |
| 2005-04-28 | $21.78 | $21.78 | 10,500 |
| 2005-04-27 | $21.60 | $21.60 | 300 |
| 2005-04-26 | $21.79 | $21.79 | 0 |
| 2005-04-25 | $21.79 | $21.79 | 3,200 |
| 2005-04-22 | $21.80 | $21.80 | 0 |
| 2005-04-21 | $21.80 | $21.80 | 23,100 |
| 2005-04-20 | $22.00 | $22.00 | 4,100 |
| 2005-04-19 | $21.87 | $21.87 | 0 |
| 2005-04-18 | $21.87 | $21.87 | 300 |
| 2005-04-15 | $21.78 | $21.78 | 0 |
| 2005-04-14 | $21.78 | $21.78 | 0 |
| 2005-04-13 | $21.78 | $21.78 | 700 |
| 2005-04-12 | $21.97 | $21.97 | 0 |
| 2005-04-11 | $21.97 | $21.97 | 1,700 |
| 2005-04-08 | $22.17 | $22.17 | 0 |
| 2005-04-07 | $22.17 | $22.17 | 0 |
| 2005-04-06 | $22.17 | $22.17 | 1,000 |
| 2005-04-05 | $22.02 | $22.02 | 900 |
| 2005-04-04 | $22.02 | $22.02 | 1,600 |
| 2005-04-01 | $22.08 | $22.08 | 800 |
| 2005-03-31 | $22.03 | $22.03 | 78,600 |
| 2005-03-30 | $22.09 | $22.09 | 0 |
| 2005-03-29 | $22.09 | $22.09 | 0 |
| 2005-03-28 | $22.09 | $22.09 | 0 |
| 2005-03-24 | $22.09 | $22.09 | 2,100 |
| 2005-03-23 | $22.21 | $22.21 | 3,200 |
| 2005-03-22 | $22.61 | $22.61 | 0 |
| 2005-03-21 | $22.61 | $22.61 | 500 |
| 2005-03-18 | $23.19 | $23.19 | 0 |
| 2005-03-17 | $23.19 | $23.19 | 0 |
| 2005-03-16 | $23.19 | $23.19 | 700 |
| 2005-03-15 | $23.92 | $23.92 | 0 |
| 2005-03-14 | $23.92 | $23.92 | 0 |
| 2005-03-11 | $23.92 | $23.92 | 0 |
| 2005-03-10 | $23.92 | $23.92 | 3,800 |
| 2005-03-09 | $23.87 | $23.87 | 1,700 |
| 2005-03-08 | $23.72 | $23.72 | 2,000 |
| 2005-03-07 | $23.23 | $23.23 | 0 |
| 2005-03-04 | $23.23 | $23.23 | 0 |
| 2005-03-03 | $23.23 | $23.23 | 0 |
| 2005-03-02 | $23.23 | $23.23 | 0 |
| 2005-03-01 | $23.23 | $23.23 | 1,500 |
| 2005-02-28 | $23.30 | $23.30 | 1,800 |
| 2005-02-25 | $23.23 | $23.23 | 0 |
| 2005-02-24 | $23.23 | $23.23 | 0 |
| 2005-02-23 | $23.23 | $23.23 | 700 |
| 2005-02-22 | $22.70 | $22.70 | 0 |
| 2005-02-18 | $22.70 | $22.70 | 0 |
| 2005-02-17 | $22.70 | $22.70 | 0 |
| 2005-02-16 | $22.70 | $22.70 | 0 |
| 2005-02-15 | $22.70 | $22.70 | 500 |
| 2005-02-14 | $23.00 | $23.00 | 0 |
| 2005-02-11 | $23.00 | $23.00 | 0 |
| 2005-02-10 | $23.00 | $23.00 | 1,900 |
| 2005-02-09 | $22.62 | $22.62 | 0 |
| 2005-02-08 | $22.62 | $22.62 | 1,700 |
| 2005-02-07 | $22.28 | $22.28 | 0 |
| 2005-02-04 | $22.28 | $22.28 | 3,800 |
| 2005-02-03 | $22.49 | $22.49 | 0 |
| 2005-02-02 | $22.49 | $22.49 | 100 |
| 2005-02-01 | $22.42 | $22.42 | 200 |
| 2005-01-31 | $22.25 | $22.25 | 400 |
| 2005-01-28 | $21.53 | $21.53 | 0 |
| 2005-01-27 | $21.53 | $21.53 | 0 |
| 2005-01-26 | $21.53 | $21.53 | 0 |
| 2005-01-25 | $21.53 | $21.53 | 400 |
| 2005-01-24 | $21.72 | $21.72 | 400 |
| 2005-01-21 | $21.76 | $21.76 | 0 |
| 2005-01-20 | $21.76 | $21.76 | 500 |
| 2005-01-19 | $21.74 | $21.74 | 0 |
| 2005-01-18 | $21.74 | $21.74 | 1,700 |
| 2005-01-14 | $21.36 | $21.36 | 200 |
| 2005-01-13 | $21.70 | $21.70 | 0 |
| 2005-01-12 | $21.70 | $21.70 | 300 |
| 2005-01-11 | $21.40 | $21.40 | 100 |
| 2005-01-10 | $21.28 | $21.28 | 500 |
| 2005-01-07 | $21.69 | $21.69 | 6,600 |
| 2005-01-06 | $21.16 | $21.16 | 800 |
| 2005-01-05 | $21.35 | $21.35 | 1,700 |
| 2005-01-04 | $21.52 | $21.52 | 1,300 |
| 2005-01-03 | $22.12 | $22.12 | 0 |