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
- 1980-03-17 to 2026-09-02
- 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 | $29.05 | $29.87 | 0 | — | — |
| 2005-12-29 | $29.05 | $29.87 | 100 | — | — |
| 2005-12-28 | $29.20 | $30.03 | 1,100 | — | — |
| 2005-12-27 | $29.66 | $30.50 | 0 | — | — |
| 2005-12-23 | $29.66 | $30.50 | 2,100 | — | — |
| 2005-12-22 | $29.85 | $30.70 | 3,700 | — | — |
| 2005-12-21 | $30.14 | $30.99 | 400 | — | — |
| 2005-12-20 | $29.50 | $30.34 | 1,200 | — | — |
| 2005-12-19 | $29.72 | $30.56 | 300 | — | — |
| 2005-12-16 | $30.72 | $31.59 | 0 | — | — |
| 2005-12-15 | $30.72 | $31.59 | 0 | — | — |
| 2005-12-14 | $30.72 | $31.59 | 200 | — | — |
| 2005-12-13 | $30.50 | $31.36 | 200 | — | — |
| 2005-12-12 | $30.79 | $31.66 | 300 | — | — |
| 2005-12-09 | $30.97 | $31.85 | 1,200 | — | — |
| 2005-12-08 | $31.30 | $32.19 | 0 | — | — |
| 2005-12-07 | $31.30 | $32.19 | 200 | — | — |
| 2005-12-06 | $31.50 | $32.39 | 1,900 | — | — |
| 2005-12-05 | $30.64 | $31.51 | 400 | — | — |
| 2005-12-02 | $30.75 | $31.62 | 300 | — | — |
| 2005-12-01 | $30.26 | $31.12 | 5,600 | — | — |
| 2005-11-30 | $29.26 | $30.09 | 100 | — | — |
| 2005-11-29 | $29.14 | $29.97 | 4,300 | — | — |
| 2005-11-28 | $29.30 | $30.13 | 400 | — | — |
| 2005-11-25 | $30.17 | $31.02 | 0 | — | — |
| 2005-11-23 | $30.17 | $31.02 | 0 | — | — |
| 2005-11-22 | $30.17 | $31.02 | 500 | — | — |
| 2005-11-21 | $28.60 | $29.41 | 0 | — | — |
| 2005-11-18 | $28.60 | $29.41 | 0 | — | — |
| 2005-11-17 | $28.60 | $29.41 | 100 | — | — |
| 2005-11-16 | $28.59 | $29.40 | 0 | — | — |
| 2005-11-15 | $28.59 | $29.40 | 0 | — | — |
| 2005-11-14 | $28.59 | $29.40 | 100 | — | — |
| 2005-11-11 | $29.11 | $29.93 | 200 | — | — |
| 2005-11-10 | $29.00 | $29.82 | 500 | — | — |
| 2005-11-09 | $29.27 | $30.10 | 0 | — | — |
| 2005-11-08 | $29.27 | $30.10 | 0 | — | — |
| 2005-11-07 | $29.27 | $30.10 | 0 | — | — |
| 2005-11-04 | $29.27 | $30.10 | 0 | — | — |
| 2005-11-03 | $29.27 | $30.10 | 0 | — | — |
| 2005-11-02 | $29.27 | $30.10 | 0 | — | — |
| 2005-11-01 | $29.27 | $30.10 | 100 | — | — |
| 2005-10-31 | $29.80 | $30.64 | 700 | — | — |
| 2005-10-28 | $28.30 | $29.10 | 200 | — | — |
| 2005-10-27 | $28.00 | $28.79 | 0 | — | — |
| 2005-10-26 | $28.00 | $28.79 | 200 | — | — |
| 2005-10-25 | $28.80 | $29.62 | 200 | — | — |
| 2005-10-24 | $28.86 | $29.68 | 500 | — | — |
| 2005-10-21 | $29.36 | $30.19 | 0 | — | — |
| 2005-10-20 | $29.36 | $30.19 | 200 | — | — |
| 2005-10-19 | $29.20 | $30.03 | 300 | — | — |
| 2005-10-18 | $29.40 | $30.23 | 0 | — | — |
| 2005-10-17 | $29.40 | $30.23 | 300 | — | — |
| 2005-10-14 | $29.30 | $30.13 | 700 | — | — |
| 2005-10-13 | $29.20 | $30.03 | 0 | — | — |
| 2005-10-12 | $29.20 | $30.03 | 0 | — | — |
| 2005-10-11 | $29.20 | $30.03 | 100 | — | — |
| 2005-10-10 | $29.05 | $29.87 | 100 | — | — |
| 2005-10-07 | $29.15 | $29.98 | 600 | — | — |
| 2005-10-06 | $29.00 | $29.82 | 800 | — | — |
| 2005-10-05 | $30.25 | $31.11 | 100 | — | — |
| 2005-10-04 | $29.80 | $30.64 | 400 | — | — |
| 2005-10-03 | $29.70 | $30.54 | 1,800 | — | — |
| 2005-09-30 | $29.54 | $30.38 | 100 | — | — |
| 2005-09-29 | $29.50 | $30.34 | 200 | — | — |
| 2005-09-28 | $29.45 | $30.28 | 600 | — | — |
| 2005-09-27 | $29.10 | $29.92 | 200 | — | — |
| 2005-09-26 | $29.24 | $30.07 | 400 | — | — |
| 2005-09-23 | $29.00 | $29.82 | 0 | — | — |
| 2005-09-22 | $29.00 | $29.82 | 1,400 | — | — |
| 2005-09-21 | $29.60 | $30.44 | 0 | — | — |
| 2005-09-20 | $29.60 | $30.44 | 0 | — | — |
| 2005-09-19 | $29.60 | $30.44 | 200 | — | — |
| 2005-09-16 | $29.90 | $30.75 | 400 | — | — |
| 2005-09-15 | $31.10 | $31.98 | 100 | — | — |
| 2005-09-14 | $30.30 | $31.16 | 100 | — | — |
| 2005-09-13 | $31.10 | $31.98 | 0 | — | — |
| 2005-09-12 | $31.10 | $31.98 | 100 | — | — |
| 2005-09-09 | $30.90 | $31.78 | 0 | — | — |
| 2005-09-08 | $30.90 | $31.78 | 800 | — | — |
| 2005-09-07 | $31.60 | $32.50 | 0 | — | — |
| 2005-09-06 | $31.60 | $32.50 | 100 | — | — |
| 2005-09-02 | $30.90 | $31.78 | 0 | — | — |
| 2005-09-01 | $30.90 | $31.78 | 500 | — | — |
| 2005-08-31 | $31.45 | $32.34 | 300 | — | — |
| 2005-08-30 | $30.55 | $31.42 | 200 | — | — |
| 2005-08-29 | $30.40 | $31.26 | 700 | — | — |
| 2005-08-26 | $30.50 | $31.36 | 0 | — | — |
| 2005-08-25 | $30.50 | $31.36 | 1,000 | — | — |
| 2005-08-24 | $30.61 | $31.48 | 400 | — | — |
| 2005-08-23 | $31.00 | $31.88 | 0 | — | — |
| 2005-08-22 | $31.00 | $31.88 | 10,100 | — | — |
| 2005-08-19 | $30.58 | $31.45 | 0 | — | — |
| 2005-08-18 | $30.58 | $31.45 | 100 | — | — |
| 2005-08-17 | $30.50 | $31.36 | 300 | — | — |
| 2005-08-16 | $30.43 | $31.29 | 1,100 | — | — |
| 2005-08-15 | $31.00 | $31.88 | 100 | — | — |
| 2005-08-12 | $31.90 | $32.80 | 700 | — | — |
| 2005-08-11 | $30.90 | $31.78 | 0 | — | — |
| 2005-08-10 | $30.90 | $31.78 | 0 | — | — |
| 2005-08-09 | $30.90 | $31.78 | 200 | — | — |
| 2005-08-08 | $30.80 | $31.67 | 200 | — | — |
| 2005-08-05 | $30.75 | $31.62 | 1,500 | — | — |
| 2005-08-04 | $31.00 | $31.88 | 100 | — | — |
| 2005-08-03 | $31.40 | $32.29 | 900 | — | — |
| 2005-08-02 | $31.60 | $32.50 | 400 | — | — |
| 2005-08-01 | $32.31 | $33.23 | 200 | — | — |
| 2005-07-29 | $32.40 | $33.32 | 0 | — | — |
| 2005-07-28 | $32.40 | $33.32 | 0 | — | — |
| 2005-07-27 | $32.40 | $33.32 | 0 | — | — |
| 2005-07-26 | $32.40 | $33.32 | 0 | — | — |
| 2005-07-25 | $32.40 | $33.32 | 0 | — | — |
| 2005-07-22 | $32.40 | $33.32 | 0 | — | — |
| 2005-07-21 | $32.40 | $33.32 | 0 | — | — |
| 2005-07-20 | $32.40 | $33.32 | 400 | — | — |
| 2005-07-19 | $31.91 | $32.81 | 6,100 | — | — |
| 2005-07-18 | $31.90 | $32.80 | 300 | — | — |
| 2005-07-15 | $32.35 | $33.27 | 0 | — | — |
| 2005-07-14 | $32.35 | $33.27 | 0 | — | — |
| 2005-07-13 | $32.35 | $33.27 | 1,300 | — | — |
| 2005-07-12 | $33.70 | $34.65 | 2,100 | — | — |
| 2005-07-11 | $33.33 | $34.27 | 600 | — | — |
| 2005-07-08 | $32.00 | $32.91 | 500 | — | — |
| 2005-07-07 | $32.50 | $33.42 | 0 | — | — |
| 2005-07-06 | $32.50 | $33.42 | 100 | — | — |
| 2005-07-05 | $33.15 | $34.09 | 400 | — | — |
| 2005-07-01 | $31.85 | $32.75 | 0 | — | — |
| 2005-06-30 | $31.85 | $32.75 | 200 | — | — |
| 2005-06-29 | $32.85 | $33.78 | 0 | — | — |
| 2005-06-28 | $32.85 | $33.78 | 800 | — | — |
| 2005-06-27 | $31.97 | $32.88 | 200 | — | — |
| 2005-06-24 | $31.91 | $32.81 | 0 | — | — |
| 2005-06-23 | $31.91 | $32.81 | 0 | — | — |
| 2005-06-22 | $31.91 | $32.81 | 0 | — | — |
| 2005-06-21 | $31.91 | $32.81 | 200 | — | — |
| 2005-06-20 | $32.02 | $32.93 | 500 | — | — |
| 2005-06-17 | $31.94 | $32.84 | 1,800 | — | — |
| 2005-06-16 | $32.40 | $33.32 | 100 | — | — |
| 2005-06-15 | $31.40 | $32.29 | 700 | — | — |
| 2005-06-14 | $30.50 | $31.36 | 0 | — | — |
| 2005-06-13 | $30.50 | $31.36 | 300 | — | — |
| 2005-06-10 | $31.74 | $32.64 | 0 | — | — |
| 2005-06-09 | $31.74 | $32.64 | 0 | — | — |
| 2005-06-08 | $31.74 | $32.64 | 0 | — | — |
| 2005-06-07 | $31.74 | $32.64 | 200 | — | — |
| 2005-06-06 | $30.87 | $31.74 | 200 | — | — |
| 2005-06-03 | $31.11 | $31.99 | 0 | — | — |
| 2005-06-02 | $31.11 | $31.99 | 100 | — | — |
| 2005-06-01 | $30.70 | $31.57 | 0 | — | — |
| 2005-05-31 | $30.70 | $31.57 | 100 | — | — |
| 2005-05-27 | $30.40 | $31.26 | 300 | — | — |
| 2005-05-26 | $30.55 | $31.42 | 300 | — | — |
| 2005-05-25 | $30.86 | $31.73 | 0 | — | — |
| 2005-05-24 | $30.86 | $31.73 | 900 | — | — |
| 2005-05-23 | $31.85 | $32.75 | 500 | — | — |
| 2005-05-20 | $31.35 | $32.24 | 200 | — | — |
| 2005-05-19 | $31.00 | $31.88 | 0 | — | — |
| 2005-05-18 | $31.00 | $31.88 | 400 | — | — |
| 2005-05-17 | $30.40 | $31.26 | 700 | — | — |
| 2005-05-16 | $29.55 | $30.39 | 600 | — | — |
| 2005-05-13 | $29.00 | $29.82 | 4,500 | — | — |
| 2005-05-12 | $30.34 | $31.20 | 100 | — | — |
| 2005-05-11 | $30.20 | $31.06 | 0 | — | — |
| 2005-05-10 | $30.20 | $31.06 | 0 | — | — |
| 2005-05-09 | $30.20 | $31.06 | 100 | — | — |
| 2005-05-06 | $29.90 | $30.75 | 0 | — | — |
| 2005-05-05 | $29.90 | $30.75 | 0 | — | — |
| 2005-05-04 | $29.90 | $30.75 | 0 | — | — |
| 2005-05-03 | $29.90 | $30.75 | 1,000 | — | — |
| 2005-05-02 | $29.90 | $30.75 | 0 | — | — |
| 2005-04-29 | $29.90 | $30.75 | 0 | — | — |
| 2005-04-28 | $29.90 | $30.75 | 0 | — | — |
| 2005-04-27 | $29.90 | $30.75 | 0 | — | — |
| 2005-04-26 | $29.90 | $30.75 | 200 | — | — |
| 2005-04-25 | $28.80 | $29.62 | 500 | — | — |
| 2005-04-22 | $29.00 | $29.82 | 300 | — | — |
| 2005-04-21 | $30.03 | $30.88 | 200 | — | — |
| 2005-04-20 | $28.75 | $29.56 | 200 | — | — |
| 2005-04-19 | $29.50 | $30.34 | 0 | — | — |
| 2005-04-18 | $29.50 | $30.34 | 0 | — | — |
| 2005-04-15 | $29.50 | $30.34 | 200 | — | — |
| 2005-04-14 | $30.50 | $31.36 | 0 | — | — |
| 2005-04-13 | $30.50 | $31.36 | 500 | — | — |
| 2005-04-12 | $30.20 | $31.06 | 300 | — | — |
| 2005-04-11 | $31.20 | $32.08 | 0 | — | — |
| 2005-04-08 | $31.20 | $32.08 | 0 | — | — |
| 2005-04-07 | $31.20 | $32.08 | 200 | — | — |
| 2005-04-06 | $31.30 | $32.19 | 0 | — | — |
| 2005-04-05 | $31.30 | $32.19 | 0 | — | — |
| 2005-04-04 | $31.30 | $32.19 | 700 | — | — |
| 2005-04-01 | $30.83 | $31.71 | 900 | — | — |
| 2005-03-31 | $30.67 | $31.54 | 0 | — | — |
| 2005-03-30 | $30.67 | $31.54 | 1,800 | — | — |
| 2005-03-29 | $31.00 | $31.88 | 0 | — | — |
| 2005-03-28 | $31.00 | $31.88 | 0 | — | — |
| 2005-03-24 | $31.00 | $31.88 | 600 | — | — |
| 2005-03-23 | $30.57 | $31.43 | 0 | — | — |
| 2005-03-22 | $30.57 | $31.43 | 2,850 | — | — |
| 2005-03-21 | $30.07 | $30.92 | 150 | — | — |
| 2005-03-18 | $29.83 | $30.68 | 300 | — | — |
| 2005-03-17 | $30.83 | $31.71 | 4,650 | — | — |
| 2005-03-16 | $32.97 | $33.90 | 150 | — | — |
| 2005-03-15 | $32.73 | $33.66 | 150 | — | — |
| 2005-03-14 | $32.40 | $33.32 | 2,850 | — | — |
| 2005-03-11 | $32.23 | $33.15 | 450 | — | — |
| 2005-03-10 | $32.07 | $32.98 | 1,050 | — | — |
| 2005-03-09 | $31.33 | $32.22 | 150 | — | — |
| 2005-03-08 | $31.00 | $31.88 | 0 | — | — |
| 2005-03-07 | $31.00 | $31.88 | 0 | — | — |
| 2005-03-04 | $31.00 | $31.88 | 600 | — | — |
| 2005-03-03 | $31.23 | $32.12 | 0 | — | — |
| 2005-03-02 | $31.23 | $32.12 | 300 | — | — |
| 2005-03-01 | $31.00 | $31.88 | 750 | — | — |
| 2005-02-28 | $29.67 | $30.51 | 600 | — | — |
| 2005-02-25 | $30.20 | $31.06 | 0 | — | — |
| 2005-02-24 | $30.20 | $31.06 | 7,350 | — | — |
| 2005-02-23 | $29.97 | $30.82 | 0 | — | — |
| 2005-02-22 | $29.97 | $30.82 | 0 | — | — |
| 2005-02-18 | $29.97 | $30.82 | 600 | — | — |
| 2005-02-17 | $30.17 | $31.02 | 450 | — | — |
| 2005-02-16 | $30.85 | $31.73 | 0 | — | — |
| 2005-02-15 | $30.85 | $31.73 | 1,050 | — | — |
| 2005-02-14 | $31.00 | $31.88 | 300 | — | — |
| 2005-02-11 | $31.17 | $32.05 | 900 | — | — |
| 2005-02-10 | $30.00 | $30.85 | 0 | — | — |
| 2005-02-09 | $30.00 | $30.85 | 450 | — | — |
| 2005-02-08 | $30.00 | $30.85 | 0 | — | — |
| 2005-02-07 | $30.00 | $30.85 | 300 | — | — |
| 2005-02-04 | $29.67 | $30.51 | 450 | — | — |
| 2005-02-03 | $29.12 | $29.95 | 300 | — | — |
| 2005-02-02 | $29.00 | $29.82 | 0 | — | — |
| 2005-02-01 | $29.00 | $29.82 | 2,550 | — | — |
| 2005-01-31 | $28.90 | $29.72 | 750 | — | — |
| 2005-01-28 | $28.73 | $29.55 | 0 | — | — |
| 2005-01-27 | $28.73 | $29.55 | 150 | — | — |
| 2005-01-26 | $28.33 | $29.14 | 600 | — | — |
| 2005-01-25 | $27.43 | $28.21 | 300 | — | — |
| 2005-01-24 | $26.77 | $27.53 | 1,200 | — | — |
| 2005-01-21 | $27.87 | $28.66 | 150 | — | — |
| 2005-01-20 | $27.53 | $28.31 | 600 | — | — |
| 2005-01-19 | $28.13 | $28.93 | 1,800 | — | — |
| 2005-01-18 | $27.17 | $27.94 | 450 | — | — |
| 2005-01-14 | $27.33 | $28.11 | 0 | — | — |
| 2005-01-13 | $27.33 | $28.11 | 300 | — | — |
| 2005-01-12 | $27.27 | $28.05 | 150 | — | — |
| 2005-01-11 | $27.27 | $28.04 | 300 | — | — |
| 2005-01-10 | $27.60 | $28.38 | 300 | — | — |
| 2005-01-07 | $27.80 | $28.59 | 2,100 | — | — |
| 2005-01-06 | $28.47 | $29.27 | 1,950 | — | — |
| 2005-01-05 | $28.41 | $29.22 | 3,450 | — | — |
| 2005-01-04 | $29.20 | $30.03 | 300 | — | — |
| 2005-01-03 | $29.43 | $30.27 | 1,950 | — | — |