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
- 1994-11-04 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 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-29 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-28 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-27 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-23 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-22 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-21 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-20 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-19 | $25.30 | $33.67 | 400 | — | — |
| 2005-12-16 | $25.05 | $33.34 | 0 | — | — |
| 2005-12-15 | $25.05 | $33.34 | 0 | — | — |
| 2005-12-14 | $25.05 | $33.34 | 200 | — | — |
| 2005-12-13 | $25.05 | $33.34 | 0 | — | — |
| 2005-12-12 | $25.05 | $33.34 | 100 | — | — |
| 2005-12-09 | $25.05 | $33.34 | 0 | — | — |
| 2005-12-08 | $25.05 | $33.34 | 2,000 | — | — |
| 2005-12-07 | $25.06 | $33.35 | 0 | — | — |
| 2005-12-06 | $25.06 | $33.35 | 1,500 | — | — |
| 2005-12-05 | $25.05 | $33.34 | 600 | — | — |
| 2005-12-02 | $25.30 | $33.67 | 0 | — | — |
| 2005-12-01 | $25.30 | $33.67 | 300 | — | — |
| 2005-11-30 | $25.09 | $33.39 | 0 | — | — |
| 2005-11-29 | $25.09 | $33.39 | 1,600 | — | — |
| 2005-11-28 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-25 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-23 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-22 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-21 | $25.00 | $33.27 | 200 | — | — |
| 2005-11-18 | $25.00 | $33.27 | 600 | — | — |
| 2005-11-17 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-16 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-15 | $25.00 | $33.27 | 300 | — | — |
| 2005-11-14 | $25.00 | $33.27 | 600 | — | — |
| 2005-11-11 | $25.15 | $33.47 | 0 | — | — |
| 2005-11-10 | $25.15 | $33.47 | 8,200 | — | — |
| 2005-11-09 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-08 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-07 | $25.00 | $33.27 | 1,000 | — | — |
| 2005-11-04 | $25.00 | $33.27 | 400 | — | — |
| 2005-11-03 | $25.15 | $33.47 | 1,100 | — | — |
| 2005-11-02 | $25.00 | $33.27 | 0 | — | — |
| 2005-11-01 | $25.00 | $33.27 | 0 | — | — |
| 2005-10-31 | $25.00 | $33.27 | 300 | — | — |
| 2005-10-28 | $25.15 | $33.47 | 400 | — | — |
| 2005-10-27 | $25.00 | $33.27 | 0 | — | — |
| 2005-10-26 | $25.00 | $33.27 | 0 | — | — |
| 2005-10-25 | $25.00 | $33.06 | 0 | — | — |
| 2005-10-24 | $25.00 | $33.06 | 0 | — | — |
| 2005-10-21 | $25.00 | $33.06 | 400 | — | — |
| 2005-10-20 | $25.14 | $33.24 | 0 | — | — |
| 2005-10-19 | $25.14 | $33.24 | 0 | — | — |
| 2005-10-18 | $25.14 | $33.24 | 0 | — | — |
| 2005-10-17 | $25.14 | $33.24 | 0 | — | — |
| 2005-10-14 | $25.14 | $33.24 | 1,200 | — | — |
| 2005-10-13 | $25.14 | $33.24 | 1,500 | — | — |
| 2005-10-12 | $25.03 | $33.10 | 1,600 | — | — |
| 2005-10-11 | $25.00 | $33.06 | 0 | — | — |
| 2005-10-10 | $25.00 | $33.06 | 0 | — | — |
| 2005-10-07 | $25.00 | $33.06 | 800 | — | — |
| 2005-10-06 | $25.15 | $33.25 | 0 | — | — |
| 2005-10-05 | $25.15 | $33.25 | 0 | — | — |
| 2005-10-04 | $25.15 | $33.25 | 0 | — | — |
| 2005-10-03 | $25.15 | $33.25 | 0 | — | — |
| 2005-09-30 | $25.15 | $33.25 | 200 | — | — |
| 2005-09-29 | $25.00 | $33.06 | 700 | — | — |
| 2005-09-28 | $25.00 | $33.06 | 0 | — | — |
| 2005-09-27 | $25.00 | $33.06 | 200 | — | — |
| 2005-09-26 | $25.00 | $33.06 | 700 | — | — |
| 2005-09-23 | $25.30 | $33.45 | 0 | — | — |
| 2005-09-22 | $25.30 | $33.45 | 0 | — | — |
| 2005-09-21 | $25.30 | $33.45 | 0 | — | — |
| 2005-09-20 | $25.30 | $33.45 | 0 | — | — |
| 2005-09-19 | $25.30 | $33.45 | 500 | — | — |
| 2005-09-16 | $25.00 | $33.06 | 0 | — | — |
| 2005-09-15 | $25.00 | $33.06 | 300 | — | — |
| 2005-09-14 | $25.15 | $33.25 | 0 | — | — |
| 2005-09-13 | $25.15 | $33.25 | 1,500 | — | — |
| 2005-09-12 | $25.38 | $33.56 | 0 | — | — |
| 2005-09-09 | $25.38 | $33.56 | 0 | — | — |
| 2005-09-08 | $25.38 | $33.56 | 400 | — | — |
| 2005-09-07 | $25.00 | $33.06 | 700 | — | — |
| 2005-09-06 | $25.15 | $33.25 | 0 | — | — |
| 2005-09-02 | $25.15 | $33.25 | 400 | — | — |
| 2005-09-01 | $25.00 | $33.06 | 200 | — | — |
| 2005-08-31 | $25.00 | $33.06 | 0 | — | — |
| 2005-08-30 | $25.00 | $33.06 | 0 | — | — |
| 2005-08-29 | $25.00 | $33.06 | 400 | — | — |
| 2005-08-26 | $25.00 | $33.06 | 400 | — | — |
| 2005-08-25 | $25.00 | $33.06 | 0 | — | — |
| 2005-08-24 | $25.00 | $33.06 | 0 | — | — |
| 2005-08-23 | $25.00 | $33.06 | 200 | — | — |
| 2005-08-22 | $25.00 | $33.06 | 0 | — | — |
| 2005-08-19 | $25.00 | $33.06 | 5,100 | — | — |
| 2005-08-18 | $25.00 | $33.06 | 1,800 | — | — |
| 2005-08-17 | $25.00 | $33.06 | 1,500 | — | — |
| 2005-08-16 | $25.00 | $33.06 | 200 | — | — |
| 2005-08-15 | $24.99 | $33.04 | 1,600 | — | — |
| 2005-08-12 | $25.05 | $33.12 | 500 | — | — |
| 2005-08-11 | $25.15 | $33.25 | 3,500 | — | — |
| 2005-08-10 | $25.68 | $33.96 | 14,100 | — | — |
| 2005-08-09 | $25.50 | $33.72 | 0 | — | — |
| 2005-08-08 | $25.50 | $33.72 | 0 | — | — |
| 2005-08-05 | $25.50 | $33.72 | 900 | — | — |
| 2005-08-04 | $25.60 | $33.85 | 21,000 | — | — |
| 2005-08-03 | $25.55 | $33.78 | 400 | — | — |
| 2005-08-02 | $25.55 | $33.78 | 5,100 | — | — |
| 2005-08-01 | $25.55 | $33.78 | 500 | — | — |
| 2005-07-29 | $26.00 | $34.38 | 0 | — | — |
| 2005-07-28 | $26.00 | $34.38 | 1,200 | — | — |
| 2005-07-27 | $25.87 | $34.21 | 0 | — | — |
| 2005-07-26 | $25.87 | $33.99 | 0 | — | — |
| 2005-07-25 | $25.87 | $33.99 | 0 | — | — |
| 2005-07-22 | $25.87 | $33.99 | 0 | — | — |
| 2005-07-21 | $25.87 | $33.99 | 0 | — | — |
| 2005-07-20 | $25.87 | $33.99 | 0 | — | — |
| 2005-07-19 | $25.87 | $33.99 | 0 | — | — |
| 2005-07-18 | $25.87 | $33.99 | 0 | — | — |
| 2005-07-15 | $25.87 | $33.99 | 100 | — | — |
| 2005-07-14 | $25.55 | $33.57 | 0 | — | — |
| 2005-07-13 | $25.55 | $33.57 | 1,000 | — | — |
| 2005-07-12 | $25.96 | $34.11 | 0 | — | — |
| 2005-07-11 | $25.96 | $34.11 | 0 | — | — |
| 2005-07-08 | $25.96 | $34.11 | 0 | — | — |
| 2005-07-07 | $25.96 | $34.11 | 0 | — | — |
| 2005-07-06 | $25.96 | $34.11 | 1,000 | — | — |
| 2005-07-05 | $25.70 | $33.77 | 0 | — | — |
| 2005-07-01 | $25.70 | $33.77 | 0 | — | — |
| 2005-06-30 | $25.70 | $33.77 | 700 | — | — |
| 2005-06-29 | $25.70 | $33.77 | 1,800 | — | — |
| 2005-06-28 | $26.23 | $34.47 | 0 | — | — |
| 2005-06-27 | $26.23 | $34.47 | 100 | — | — |
| 2005-06-24 | $25.55 | $33.57 | 100 | — | — |
| 2005-06-23 | $26.14 | $34.35 | 300 | — | — |
| 2005-06-22 | $26.00 | $34.17 | 2,500 | — | — |
| 2005-06-21 | $26.00 | $34.17 | 900 | — | — |
| 2005-06-20 | $26.30 | $34.56 | 6,100 | — | — |
| 2005-06-17 | $26.02 | $34.19 | 9,800 | — | — |
| 2005-06-16 | $26.75 | $35.15 | 300 | — | — |
| 2005-06-15 | $26.69 | $35.07 | 300 | — | — |
| 2005-06-14 | $26.48 | $34.80 | 300 | — | — |
| 2005-06-13 | $26.20 | $34.43 | 0 | — | — |
| 2005-06-10 | $26.20 | $34.43 | 0 | — | — |
| 2005-06-09 | $26.20 | $34.43 | 0 | — | — |
| 2005-06-08 | $26.20 | $34.43 | 1,900 | — | — |
| 2005-06-07 | $26.21 | $34.44 | 0 | — | — |
| 2005-06-06 | $26.21 | $34.44 | 0 | — | — |
| 2005-06-03 | $26.21 | $34.44 | 0 | — | — |
| 2005-06-02 | $26.21 | $34.44 | 0 | — | — |
| 2005-06-01 | $26.21 | $34.44 | 0 | — | — |
| 2005-05-31 | $26.21 | $34.44 | 0 | — | — |
| 2005-05-27 | $26.21 | $34.44 | 0 | — | — |
| 2005-05-26 | $26.21 | $34.44 | 0 | — | — |
| 2005-05-25 | $26.21 | $34.44 | 200 | — | — |
| 2005-05-24 | $27.08 | $35.58 | 2,000 | — | — |
| 2005-05-23 | $26.60 | $34.95 | 0 | — | — |
| 2005-05-20 | $26.60 | $34.95 | 2,200 | — | — |
| 2005-05-19 | $28.00 | $36.79 | 1,800 | — | — |
| 2005-05-18 | $27.99 | $36.78 | 0 | — | — |
| 2005-05-17 | $27.99 | $36.78 | 100 | — | — |
| 2005-05-16 | $28.00 | $36.79 | 800 | — | — |
| 2005-05-13 | $29.00 | $38.11 | 8,900 | — | — |
| 2005-05-12 | $27.75 | $36.47 | 0 | — | — |
| 2005-05-11 | $27.75 | $36.47 | 19,400 | — | — |
| 2005-05-10 | $27.00 | $35.48 | 0 | — | — |
| 2005-05-09 | $27.00 | $35.48 | 0 | — | — |
| 2005-05-06 | $27.00 | $35.48 | 0 | — | — |
| 2005-05-05 | $27.00 | $35.48 | 0 | — | — |
| 2005-05-04 | $27.00 | $35.48 | 3,250 | — | — |
| 2005-05-03 | $27.20 | $35.74 | 875 | — | — |
| 2005-05-02 | $27.00 | $35.48 | 1,000 | — | — |
| 2005-04-29 | $26.60 | $34.95 | 0 | — | — |
| 2005-04-28 | $26.60 | $34.95 | 125 | — | — |
| 2005-04-27 | $27.20 | $35.74 | 0 | — | — |
| 2005-04-26 | $27.20 | $35.74 | 1,375 | — | — |
| 2005-04-25 | $27.15 | $35.68 | 0 | — | — |
| 2005-04-22 | $27.15 | $35.68 | 250 | — | — |
| 2005-04-21 | $26.75 | $35.15 | 1,500 | — | — |
| 2005-04-20 | $27.19 | $35.56 | 125 | — | — |
| 2005-04-19 | $26.60 | $34.79 | 4,250 | — | — |
| 2005-04-18 | $27.06 | $35.40 | 1,000 | — | — |
| 2005-04-15 | $26.84 | $35.10 | 1,625 | — | — |
| 2005-04-14 | $26.80 | $35.05 | 3,375 | — | — |
| 2005-04-13 | $26.44 | $34.58 | 500 | — | — |
| 2005-04-12 | $26.40 | $34.53 | 0 | — | — |
| 2005-04-11 | $26.40 | $34.53 | 0 | — | — |
| 2005-04-08 | $26.40 | $34.53 | 0 | — | — |
| 2005-04-07 | $26.40 | $34.53 | 250 | — | — |
| 2005-04-06 | $26.55 | $34.73 | 0 | — | — |
| 2005-04-05 | $26.55 | $34.73 | 0 | — | — |
| 2005-04-04 | $26.55 | $34.73 | 0 | — | — |
| 2005-04-01 | $26.55 | $34.73 | 0 | — | — |
| 2005-03-31 | $26.55 | $34.73 | 0 | — | — |
| 2005-03-30 | $26.55 | $34.73 | 125 | — | — |
| 2005-03-29 | $26.40 | $34.53 | 0 | — | — |
| 2005-03-28 | $26.40 | $34.53 | 250 | — | — |
| 2005-03-24 | $26.40 | $34.53 | 3,125 | — | — |
| 2005-03-23 | $26.40 | $34.53 | 125 | — | — |
| 2005-03-22 | $26.40 | $34.53 | 0 | — | — |
| 2005-03-21 | $26.40 | $34.53 | 0 | — | — |
| 2005-03-18 | $26.40 | $34.53 | 1,000 | — | — |
| 2005-03-17 | $26.40 | $34.53 | 0 | — | — |
| 2005-03-16 | $26.40 | $34.53 | 875 | — | — |
| 2005-03-15 | $26.40 | $34.53 | 125 | — | — |
| 2005-03-14 | $26.58 | $34.76 | 1,250 | — | — |
| 2005-03-11 | $26.68 | $34.89 | 0 | — | — |
| 2005-03-10 | $26.68 | $34.89 | 0 | — | — |
| 2005-03-09 | $26.68 | $34.89 | 0 | — | — |
| 2005-03-08 | $26.68 | $34.89 | 0 | — | — |
| 2005-03-07 | $26.68 | $34.89 | 1,125 | — | — |
| 2005-03-04 | $26.72 | $34.95 | 0 | — | — |
| 2005-03-03 | $26.72 | $34.95 | 0 | — | — |
| 2005-03-02 | $26.72 | $34.95 | 0 | — | — |
| 2005-03-01 | $26.72 | $34.95 | 0 | — | — |
| 2005-02-28 | $26.72 | $34.95 | 875 | — | — |
| 2005-02-25 | $26.74 | $34.98 | 3,375 | — | — |
| 2005-02-24 | $26.79 | $35.04 | 0 | — | — |
| 2005-02-23 | $26.79 | $35.04 | 1,875 | — | — |
| 2005-02-22 | $26.47 | $34.62 | 0 | — | — |
| 2005-02-18 | $26.47 | $34.62 | 375 | — | — |
| 2005-02-17 | $26.62 | $34.82 | 0 | — | — |
| 2005-02-16 | $26.62 | $34.82 | 0 | — | — |
| 2005-02-15 | $26.62 | $34.82 | 0 | — | — |
| 2005-02-14 | $26.62 | $34.82 | 0 | — | — |
| 2005-02-11 | $26.62 | $34.82 | 250 | — | — |
| 2005-02-10 | $27.30 | $35.71 | 28,625 | — | — |
| 2005-02-09 | $27.44 | $35.89 | 125 | — | — |
| 2005-02-08 | $27.09 | $35.43 | 5,250 | — | — |
| 2005-02-07 | $27.99 | $36.61 | 0 | — | — |
| 2005-02-04 | $27.99 | $36.61 | 1,875 | — | — |
| 2005-02-03 | $27.60 | $36.10 | 0 | — | — |
| 2005-02-02 | $27.60 | $36.10 | 0 | — | — |
| 2005-02-01 | $27.60 | $36.10 | 0 | — | — |
| 2005-01-31 | $27.60 | $36.10 | 0 | — | — |
| 2005-01-28 | $27.60 | $36.10 | 11,125 | — | — |
| 2005-01-27 | $27.60 | $36.10 | 750 | — | — |
| 2005-01-26 | $27.56 | $36.05 | 17,625 | — | — |
| 2005-01-25 | $26.80 | $34.85 | 125 | — | — |
| 2005-01-24 | $27.39 | $35.62 | 1,625 | — | — |
| 2005-01-21 | $27.39 | $35.62 | 250 | — | — |
| 2005-01-20 | $27.39 | $35.62 | 2,375 | — | — |
| 2005-01-19 | $27.08 | $35.22 | 125 | — | — |
| 2005-01-18 | $27.00 | $35.11 | 125 | — | — |
| 2005-01-14 | $26.13 | $33.98 | 0 | — | — |
| 2005-01-13 | $26.13 | $33.98 | 0 | — | — |
| 2005-01-12 | $26.13 | $33.98 | 375 | — | — |
| 2005-01-11 | $26.90 | $34.99 | 0 | — | — |
| 2005-01-10 | $26.90 | $34.99 | 0 | — | — |
| 2005-01-07 | $26.90 | $34.99 | 0 | — | — |
| 2005-01-06 | $26.90 | $34.99 | 375 | — | — |
| 2005-01-05 | $26.20 | $34.07 | 375 | — | — |
| 2005-01-04 | $26.60 | $34.59 | 3,250 | — | — |
| 2005-01-03 | $26.00 | $33.81 | 500 | — | — |