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
- 1997-10-20 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 | $24.84 | $33.19 | 109,200 |
| 2005-12-29 | $25.00 | $33.40 | 112,800 |
| 2005-12-28 | $24.91 | $33.28 | 129,500 |
| 2005-12-27 | $24.76 | $33.08 | 146,600 |
| 2005-12-23 | $24.73 | $33.04 | 384,000 |
| 2005-12-22 | $24.82 | $33.16 | 276,800 |
| 2005-12-21 | $24.50 | $32.74 | 172,600 |
| 2005-12-20 | $24.29 | $32.46 | 218,100 |
| 2005-12-19 | $24.72 | $33.03 | 166,100 |
| 2005-12-16 | $25.04 | $33.46 | 163,600 |
| 2005-12-15 | $25.22 | $33.70 | 188,800 |
| 2005-12-14 | $25.55 | $34.14 | 99,100 |
| 2005-12-13 | $25.63 | $34.25 | 161,600 |
| 2005-12-12 | $25.84 | $34.53 | 179,300 |
| 2005-12-09 | $25.35 | $33.87 | 149,900 |
| 2005-12-08 | $25.36 | $33.89 | 808,000 |
| 2005-12-07 | $25.13 | $33.58 | 202,700 |
| 2005-12-06 | $25.20 | $33.67 | 134,100 |
| 2005-12-05 | $24.98 | $33.38 | 1,953,600 |
| 2005-12-02 | $25.20 | $33.67 | 443,100 |
| 2005-12-01 | $25.39 | $33.93 | 139,100 |
| 2005-11-30 | $24.99 | $33.39 | 218,200 |
| 2005-11-29 | $25.19 | $33.66 | 138,700 |
| 2005-11-28 | $25.27 | $33.77 | 260,400 |
| 2005-11-25 | $25.58 | $34.18 | 58,700 |
| 2005-11-23 | $25.82 | $34.50 | 786,400 |
| 2005-11-22 | $24.98 | $33.38 | 222,900 |
| 2005-11-21 | $25.01 | $33.42 | 403,100 |
| 2005-11-18 | $25.01 | $33.42 | 101,000 |
| 2005-11-17 | $24.86 | $33.22 | 120,900 |
| 2005-11-16 | $24.64 | $32.92 | 147,800 |
| 2005-11-15 | $24.65 | $32.94 | 202,700 |
| 2005-11-14 | $25.42 | $33.97 | 121,000 |
| 2005-11-11 | $25.35 | $33.87 | 137,600 |
| 2005-11-10 | $25.58 | $34.18 | 127,600 |
| 2005-11-09 | $25.72 | $34.37 | 176,400 |
| 2005-11-08 | $26.05 | $34.81 | 115,600 |
| 2005-11-07 | $25.77 | $34.43 | 625,400 |
| 2005-11-04 | $26.03 | $34.78 | 228,500 |
| 2005-11-03 | $26.29 | $35.13 | 100,600 |
| 2005-11-02 | $26.55 | $35.48 | 924,500 |
| 2005-11-01 | $26.39 | $35.26 | 134,000 |
| 2005-10-31 | $25.99 | $34.73 | 334,600 |
| 2005-10-28 | $26.41 | $35.29 | 3,426,700 |
| 2005-10-27 | $26.36 | $35.22 | 406,200 |
| 2005-10-26 | $27.86 | $37.23 | 81,300 |
| 2005-10-25 | $27.80 | $37.15 | 90,700 |
| 2005-10-24 | $27.51 | $36.76 | 89,100 |
| 2005-10-21 | $27.41 | $36.62 | 52,300 |
| 2005-10-20 | $27.20 | $36.34 | 126,300 |
| 2005-10-19 | $27.72 | $37.04 | 115,600 |
| 2005-10-18 | $27.69 | $37.00 | 140,800 |
| 2005-10-17 | $28.20 | $37.68 | 109,600 |
| 2005-10-14 | $28.60 | $38.21 | 171,300 |
| 2005-10-13 | $28.12 | $37.57 | 142,000 |
| 2005-10-12 | $28.11 | $37.56 | 76,600 |
| 2005-10-11 | $28.22 | $37.71 | 53,500 |
| 2005-10-10 | $28.36 | $37.89 | 79,300 |
| 2005-10-07 | $28.56 | $38.16 | 132,400 |
| 2005-10-06 | $28.66 | $38.30 | 242,500 |
| 2005-10-05 | $27.85 | $37.21 | 124,600 |
| 2005-10-04 | $27.71 | $37.03 | 231,100 |
| 2005-10-03 | $28.41 | $37.96 | 179,800 |
| 2005-09-30 | $28.75 | $38.42 | 282,400 |
| 2005-09-29 | $29.07 | $38.84 | 128,200 |
| 2005-09-28 | $28.92 | $38.64 | 71,400 |
| 2005-09-27 | $28.59 | $38.20 | 119,100 |
| 2005-09-26 | $28.90 | $38.62 | 135,000 |
| 2005-09-23 | $28.89 | $38.60 | 312,600 |
| 2005-09-22 | $28.81 | $38.50 | 513,100 |
| 2005-09-21 | $29.02 | $38.78 | 121,900 |
| 2005-09-20 | $29.09 | $38.87 | 143,900 |
| 2005-09-19 | $29.05 | $38.82 | 124,400 |
| 2005-09-16 | $29.69 | $39.67 | 163,300 |
| 2005-09-15 | $29.41 | $39.30 | 99,100 |
| 2005-09-14 | $29.56 | $39.50 | 83,200 |
| 2005-09-13 | $29.28 | $39.12 | 189,000 |
| 2005-09-12 | $29.42 | $39.31 | 79,000 |
| 2005-09-09 | $29.78 | $39.79 | 241,600 |
| 2005-09-08 | $29.70 | $39.68 | 231,800 |
| 2005-09-07 | $30.03 | $40.13 | 112,600 |
| 2005-09-06 | $30.26 | $40.43 | 107,400 |
| 2005-09-02 | $30.04 | $40.14 | 109,800 |
| 2005-09-01 | $30.33 | $40.53 | 203,300 |
| 2005-08-31 | $30.29 | $40.47 | 237,300 |
| 2005-08-30 | $30.11 | $40.23 | 230,900 |
| 2005-08-29 | $30.44 | $40.67 | 86,200 |
| 2005-08-26 | $29.86 | $39.90 | 124,500 |
| 2005-08-25 | $30.19 | $40.34 | 115,900 |
| 2005-08-24 | $30.37 | $40.58 | 424,700 |
| 2005-08-23 | $31.15 | $41.62 | 88,000 |
| 2005-08-22 | $31.47 | $42.05 | 87,700 |
| 2005-08-19 | $31.11 | $41.57 | 85,400 |
| 2005-08-18 | $30.64 | $40.94 | 67,500 |
| 2005-08-17 | $31.15 | $41.62 | 63,600 |
| 2005-08-16 | $30.99 | $41.41 | 105,900 |
| 2005-08-15 | $31.39 | $41.94 | 48,200 |
| 2005-08-12 | $31.42 | $41.98 | 80,600 |
| 2005-08-11 | $31.74 | $42.41 | 65,600 |
| 2005-08-10 | $31.42 | $41.98 | 73,000 |
| 2005-08-09 | $31.70 | $42.36 | 82,700 |
| 2005-08-08 | $31.00 | $41.42 | 90,800 |
| 2005-08-05 | $30.93 | $41.33 | 64,300 |
| 2005-08-04 | $31.39 | $41.94 | 143,600 |
| 2005-08-03 | $31.50 | $42.09 | 48,200 |
| 2005-08-02 | $31.46 | $42.04 | 102,800 |
| 2005-08-01 | $31.30 | $41.82 | 155,800 |
| 2005-07-29 | $30.90 | $41.29 | 122,800 |
| 2005-07-28 | $30.55 | $40.82 | 119,300 |
| 2005-07-27 | $29.97 | $40.05 | 111,000 |
| 2005-07-26 | $29.35 | $39.22 | 178,400 |
| 2005-07-25 | $28.80 | $38.48 | 262,100 |
| 2005-07-22 | $28.98 | $38.72 | 268,500 |
| 2005-07-21 | $29.60 | $39.55 | 72,200 |
| 2005-07-20 | $29.94 | $40.01 | 74,100 |
| 2005-07-19 | $29.58 | $39.52 | 66,500 |
| 2005-07-18 | $29.50 | $39.42 | 49,600 |
| 2005-07-15 | $29.80 | $39.82 | 42,400 |
| 2005-07-14 | $29.82 | $39.85 | 77,800 |
| 2005-07-13 | $29.78 | $39.79 | 78,800 |
| 2005-07-12 | $30.10 | $40.22 | 141,700 |
| 2005-07-11 | $29.88 | $39.93 | 108,500 |
| 2005-07-08 | $29.50 | $39.42 | 126,700 |
| 2005-07-07 | $28.87 | $38.58 | 141,400 |
| 2005-07-06 | $28.84 | $38.54 | 229,300 |
| 2005-07-05 | $28.71 | $38.36 | 136,800 |
| 2005-07-01 | $29.01 | $38.76 | 107,200 |
| 2005-06-30 | $29.14 | $38.94 | 296,400 |
| 2005-06-29 | $28.74 | $38.40 | 217,600 |
| 2005-06-28 | $27.45 | $36.68 | 370,500 |
| 2005-06-27 | $27.45 | $36.68 | 235,100 |
| 2005-06-24 | $27.36 | $36.56 | 61,000 |
| 2005-06-23 | $27.36 | $36.56 | 117,800 |
| 2005-06-22 | $27.92 | $37.31 | 100,100 |
| 2005-06-21 | $28.01 | $37.43 | 43,100 |
| 2005-06-20 | $27.90 | $37.28 | 212,700 |
| 2005-06-17 | $28.28 | $37.79 | 122,200 |
| 2005-06-16 | $27.50 | $36.75 | 137,200 |
| 2005-06-15 | $27.40 | $36.61 | 137,700 |
| 2005-06-14 | $27.33 | $36.52 | 105,100 |
| 2005-06-13 | $27.63 | $36.92 | 206,800 |
| 2005-06-10 | $27.75 | $37.08 | 247,300 |
| 2005-06-09 | $27.83 | $37.19 | 74,900 |
| 2005-06-08 | $27.93 | $37.32 | 119,600 |
| 2005-06-07 | $27.83 | $37.19 | 60,500 |
| 2005-06-06 | $27.63 | $36.92 | 126,400 |
| 2005-06-03 | $27.93 | $37.32 | 51,900 |
| 2005-06-02 | $28.08 | $37.52 | 164,800 |
| 2005-06-01 | $28.30 | $37.81 | 143,700 |
| 2005-05-31 | $28.27 | $37.77 | 149,700 |
| 2005-05-27 | $29.56 | $38.69 | 93,200 |
| 2005-05-26 | $29.73 | $38.91 | 33,500 |
| 2005-05-25 | $29.77 | $38.96 | 34,800 |
| 2005-05-24 | $29.70 | $38.87 | 42,500 |
| 2005-05-23 | $29.98 | $39.24 | 36,200 |
| 2005-05-20 | $29.84 | $39.05 | 105,100 |
| 2005-05-19 | $29.89 | $39.12 | 123,900 |
| 2005-05-18 | $29.79 | $38.99 | 118,500 |
| 2005-05-17 | $29.19 | $38.20 | 28,500 |
| 2005-05-16 | $29.21 | $38.23 | 48,300 |
| 2005-05-13 | $28.80 | $37.69 | 74,800 |
| 2005-05-12 | $29.07 | $38.05 | 68,100 |
| 2005-05-11 | $29.36 | $38.43 | 98,400 |
| 2005-05-10 | $29.41 | $38.49 | 55,200 |
| 2005-05-09 | $29.97 | $39.22 | 129,000 |
| 2005-05-06 | $30.04 | $39.32 | 62,800 |
| 2005-05-05 | $29.94 | $39.19 | 74,800 |
| 2005-05-04 | $29.95 | $39.20 | 77,900 |
| 2005-05-03 | $29.39 | $38.47 | 48,500 |
| 2005-05-02 | $29.52 | $38.64 | 103,700 |
| 2005-04-29 | $29.26 | $38.30 | 199,300 |
| 2005-04-28 | $28.80 | $37.69 | 194,600 |
| 2005-04-27 | $29.05 | $38.02 | 228,800 |
| 2005-04-26 | $29.25 | $38.28 | 121,800 |
| 2005-04-25 | $29.70 | $38.87 | 63,300 |
| 2005-04-22 | $29.71 | $38.88 | 70,000 |
| 2005-04-21 | $30.04 | $39.32 | 135,000 |
| 2005-04-20 | $29.02 | $37.98 | 47,900 |
| 2005-04-19 | $29.53 | $38.65 | 369,700 |
| 2005-04-18 | $29.53 | $38.65 | 292,000 |
| 2005-04-15 | $29.25 | $38.28 | 81,200 |
| 2005-04-14 | $29.80 | $39.00 | 131,000 |
| 2005-04-13 | $29.41 | $38.49 | 52,100 |
| 2005-04-12 | $29.73 | $38.91 | 39,100 |
| 2005-04-11 | $29.66 | $38.82 | 34,100 |
| 2005-04-08 | $29.67 | $38.83 | 122,800 |
| 2005-04-07 | $29.50 | $38.61 | 87,900 |
| 2005-04-06 | $29.30 | $38.35 | 361,900 |
| 2005-04-05 | $29.71 | $38.88 | 174,700 |
| 2005-04-04 | $29.69 | $38.86 | 98,700 |
| 2005-04-01 | $29.86 | $39.08 | 157,400 |
| 2005-03-31 | $29.87 | $39.09 | 222,600 |
| 2005-03-30 | $29.84 | $39.05 | 134,800 |
| 2005-03-29 | $29.55 | $38.67 | 56,800 |
| 2005-03-28 | $29.85 | $39.07 | 27,900 |
| 2005-03-24 | $29.94 | $39.19 | 96,100 |
| 2005-03-23 | $29.50 | $38.61 | 60,100 |
| 2005-03-22 | $29.76 | $38.95 | 82,100 |
| 2005-03-21 | $29.99 | $39.25 | 131,200 |
| 2005-03-18 | $30.32 | $39.68 | 104,000 |
| 2005-03-17 | $30.40 | $39.79 | 139,600 |
| 2005-03-16 | $29.91 | $39.15 | 203,000 |
| 2005-03-15 | $30.31 | $39.67 | 115,600 |
| 2005-03-14 | $30.37 | $39.75 | 56,700 |
| 2005-03-11 | $30.56 | $40.00 | 107,100 |
| 2005-03-10 | $30.67 | $40.14 | 73,500 |
| 2005-03-09 | $30.86 | $40.39 | 81,600 |
| 2005-03-08 | $30.91 | $40.45 | 62,600 |
| 2005-03-07 | $30.95 | $40.51 | 125,000 |
| 2005-03-04 | $30.77 | $40.27 | 202,400 |
| 2005-03-03 | $30.20 | $39.53 | 212,900 |
| 2005-03-02 | $30.51 | $39.93 | 128,200 |
| 2005-03-01 | $30.53 | $39.96 | 557,400 |
| 2005-02-28 | $30.19 | $39.51 | 133,400 |
| 2005-02-25 | $30.78 | $40.28 | 183,400 |
| 2005-02-24 | $30.75 | $40.25 | 68,200 |
| 2005-02-23 | $30.55 | $39.98 | 50,800 |
| 2005-02-22 | $30.09 | $39.38 | 152,600 |
| 2005-02-18 | $30.90 | $40.44 | 84,600 |
| 2005-02-17 | $31.12 | $40.73 | 77,700 |
| 2005-02-16 | $31.77 | $41.58 | 57,400 |
| 2005-02-15 | $31.77 | $41.58 | 73,600 |
| 2005-02-14 | $31.40 | $41.10 | 195,400 |
| 2005-02-11 | $31.23 | $40.87 | 215,000 |
| 2005-02-10 | $31.20 | $40.83 | 162,700 |
| 2005-02-09 | $31.69 | $41.48 | 102,800 |
| 2005-02-08 | $31.56 | $41.31 | 47,100 |
| 2005-02-07 | $31.43 | $41.14 | 96,900 |
| 2005-02-04 | $31.25 | $40.90 | 151,800 |
| 2005-02-03 | $31.29 | $40.95 | 55,300 |
| 2005-02-02 | $31.64 | $41.41 | 67,200 |
| 2005-02-01 | $31.48 | $41.20 | 215,500 |
| 2005-01-31 | $31.36 | $41.04 | 67,200 |
| 2005-01-28 | $31.15 | $40.77 | 221,000 |
| 2005-01-27 | $31.12 | $40.73 | 95,400 |
| 2005-01-26 | $31.36 | $41.04 | 241,300 |
| 2005-01-25 | $30.59 | $40.04 | 448,000 |
| 2005-01-24 | $30.20 | $39.53 | 261,300 |
| 2005-01-21 | $30.55 | $39.98 | 427,400 |
| 2005-01-20 | $29.91 | $39.15 | 166,800 |
| 2005-01-19 | $30.60 | $40.05 | 234,900 |
| 2005-01-18 | $31.27 | $40.93 | 109,800 |
| 2005-01-14 | $31.67 | $41.45 | 172,200 |
| 2005-01-13 | $31.93 | $41.79 | 52,300 |
| 2005-01-12 | $31.93 | $41.79 | 69,400 |
| 2005-01-11 | $31.39 | $41.08 | 89,100 |
| 2005-01-10 | $31.76 | $41.57 | 79,100 |
| 2005-01-07 | $32.36 | $42.35 | 94,900 |
| 2005-01-06 | $32.77 | $42.89 | 296,400 |
| 2005-01-05 | $32.38 | $42.38 | 175,400 |
| 2005-01-04 | $32.44 | $42.46 | 102,500 |
| 2005-01-03 | $32.94 | $43.11 | 148,600 |