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
- 1992-01-16 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 | $26.25 | $26.25 | 887 | — | — |
| 2005-12-29 | $20.25 | $20.25 | 260 | — | — |
| 2005-12-28 | $22.50 | $22.50 | 115 | — | — |
| 2005-12-27 | $23.25 | $23.25 | 397 | — | — |
| 2005-12-23 | $25.50 | $25.50 | 389 | — | — |
| 2005-12-22 | $23.25 | $23.25 | 1,488 | — | — |
| 2005-12-21 | $29.25 | $29.25 | 708 | — | — |
| 2005-12-20 | $29.25 | $29.25 | 319 | — | — |
| 2005-12-19 | $30.00 | $30.00 | 85 | — | — |
| 2005-12-16 | $30.75 | $30.75 | 212 | — | — |
| 2005-12-15 | $30.00 | $30.00 | 124 | — | — |
| 2005-12-14 | $32.25 | $32.25 | 51 | — | — |
| 2005-12-13 | $33.00 | $33.00 | 464 | — | — |
| 2005-12-12 | $31.50 | $31.50 | 47 | — | — |
| 2005-12-09 | $36.00 | $36.00 | 175 | — | — |
| 2005-12-08 | $33.00 | $33.00 | 16 | — | — |
| 2005-12-07 | $30.75 | $30.75 | 29 | — | — |
| 2005-12-06 | $33.00 | $33.00 | 69 | — | — |
| 2005-12-05 | $36.00 | $36.00 | 293 | — | — |
| 2005-12-02 | $36.00 | $36.00 | 309 | — | — |
| 2005-12-01 | $37.50 | $37.50 | 276 | — | — |
| 2005-11-30 | $29.25 | $29.25 | 291 | — | — |
| 2005-11-29 | $34.50 | $34.50 | 71 | — | — |
| 2005-11-28 | $34.50 | $34.50 | 215 | — | — |
| 2005-11-25 | $35.25 | $35.25 | 240 | — | — |
| 2005-11-23 | $37.50 | $37.50 | 693 | — | — |
| 2005-11-22 | $35.25 | $35.25 | 56 | — | — |
| 2005-11-21 | $38.25 | $38.25 | 56 | — | — |
| 2005-11-18 | $39.75 | $39.75 | 427 | — | — |
| 2005-11-17 | $38.25 | $38.25 | 63 | — | — |
| 2005-11-16 | $39.00 | $39.00 | 176 | — | — |
| 2005-11-15 | $39.00 | $39.00 | 207 | — | — |
| 2005-11-14 | $38.25 | $38.25 | 3,585 | — | — |
| 2005-11-11 | $32.25 | $32.25 | 153 | — | — |
| 2005-11-10 | $36.00 | $36.00 | 31 | — | — |
| 2005-11-09 | $36.00 | $36.00 | 171 | — | — |
| 2005-11-08 | $33.75 | $33.75 | 161 | — | — |
| 2005-11-07 | $34.50 | $34.50 | 27 | — | — |
| 2005-11-04 | $36.75 | $36.75 | 408 | — | — |
| 2005-11-03 | $37.50 | $37.50 | 20 | — | — |
| 2005-11-02 | $38.25 | $38.25 | 152 | — | — |
| 2005-11-01 | $33.75 | $33.75 | 33 | — | — |
| 2005-10-31 | $31.50 | $31.50 | 40 | — | — |
| 2005-10-28 | $36.00 | $36.00 | 225 | — | — |
| 2005-10-27 | $31.50 | $31.50 | 16 | — | — |
| 2005-10-26 | $33.75 | $33.75 | 44 | — | — |
| 2005-10-25 | $33.75 | $33.75 | 133 | — | — |
| 2005-10-24 | $32.25 | $32.25 | 447 | — | — |
| 2005-10-21 | $36.00 | $36.00 | 72 | — | — |
| 2005-10-20 | $35.25 | $35.25 | 803 | — | — |
| 2005-10-19 | $41.25 | $41.25 | 2,672 | — | — |
| 2005-10-18 | $37.50 | $37.50 | 67 | — | — |
| 2005-10-17 | $39.75 | $39.75 | 36 | — | — |
| 2005-10-14 | $38.25 | $38.25 | 47 | — | — |
| 2005-10-13 | $37.50 | $37.50 | 71 | — | — |
| 2005-10-12 | $39.75 | $39.75 | 15 | — | — |
| 2005-10-11 | $37.50 | $37.50 | 248 | — | — |
| 2005-10-10 | $42.00 | $42.00 | 0 | — | — |
| 2005-10-07 | $42.00 | $42.00 | 71 | — | — |
| 2005-10-06 | $39.75 | $39.75 | 3 | — | — |
| 2005-10-05 | $39.75 | $39.75 | 77 | — | — |
| 2005-10-04 | $45.00 | $45.00 | 212 | — | — |
| 2005-10-03 | $43.50 | $43.50 | 545 | — | — |
| 2005-09-30 | $39.00 | $39.00 | 639 | — | — |
| 2005-09-29 | $38.25 | $38.25 | 1,784 | — | — |
| 2005-09-28 | $47.25 | $47.25 | 97 | — | — |
| 2005-09-27 | $47.25 | $47.25 | 381 | — | — |
| 2005-09-26 | $47.25 | $47.25 | 47 | — | — |
| 2005-09-23 | $47.25 | $47.25 | 0 | — | — |
| 2005-09-22 | $47.25 | $47.25 | 55 | — | — |
| 2005-09-21 | $46.50 | $46.50 | 25 | — | — |
| 2005-09-20 | $48.75 | $48.75 | 19 | — | — |
| 2005-09-19 | $46.50 | $46.50 | 65 | — | — |
| 2005-09-16 | $45.00 | $45.00 | 81 | — | — |
| 2005-09-15 | $46.50 | $46.50 | 195 | — | — |
| 2005-09-14 | $45.00 | $45.00 | 57 | — | — |
| 2005-09-13 | $46.50 | $46.50 | 163 | — | — |
| 2005-09-12 | $45.00 | $45.00 | 256 | — | — |
| 2005-09-09 | $47.25 | $47.25 | 49 | — | — |
| 2005-09-08 | $47.25 | $47.25 | 279 | — | — |
| 2005-09-07 | $48.00 | $48.00 | 41 | — | — |
| 2005-09-06 | $47.25 | $47.25 | 15 | — | — |
| 2005-09-02 | $47.25 | $47.25 | 309 | — | — |
| 2005-09-01 | $48.75 | $48.75 | 248 | — | — |
| 2005-08-31 | $45.75 | $45.75 | 385 | — | — |
| 2005-08-30 | $45.75 | $45.75 | 213 | — | — |
| 2005-08-29 | $51.75 | $51.75 | 123 | — | — |
| 2005-08-26 | $51.75 | $51.75 | 28 | — | — |
| 2005-08-25 | $47.25 | $47.25 | 72 | — | — |
| 2005-08-24 | $51.00 | $51.00 | 52 | — | — |
| 2005-08-23 | $50.25 | $50.25 | 100 | — | — |
| 2005-08-22 | $47.25 | $47.25 | 291 | — | — |
| 2005-08-19 | $46.50 | $46.50 | 91 | — | — |
| 2005-08-18 | $47.25 | $47.25 | 57 | — | — |
| 2005-08-17 | $48.75 | $48.75 | 484 | — | — |
| 2005-08-16 | $51.00 | $51.00 | 37 | — | — |
| 2005-08-15 | $54.75 | $54.75 | 96 | — | — |
| 2005-08-12 | $49.50 | $49.50 | 25 | — | — |
| 2005-08-11 | $51.00 | $51.00 | 165 | — | — |
| 2005-08-10 | $54.00 | $54.00 | 7 | — | — |
| 2005-08-09 | $55.50 | $55.50 | 421 | — | — |
| 2005-08-08 | $52.50 | $52.50 | 113 | — | — |
| 2005-08-05 | $54.00 | $54.00 | 528 | — | — |
| 2005-08-04 | $56.25 | $56.25 | 12 | — | — |
| 2005-08-03 | $55.50 | $55.50 | 77 | — | — |
| 2005-08-02 | $56.25 | $56.25 | 147 | — | — |
| 2005-08-01 | $56.25 | $56.25 | 44 | — | — |
| 2005-07-29 | $55.50 | $55.50 | 204 | — | — |
| 2005-07-28 | $55.50 | $55.50 | 155 | — | — |
| 2005-07-27 | $55.50 | $55.50 | 60 | — | — |
| 2005-07-26 | $56.25 | $56.25 | 188 | — | — |
| 2005-07-25 | $54.00 | $54.00 | 172 | — | — |
| 2005-07-22 | $54.75 | $54.75 | 104 | — | — |
| 2005-07-21 | $52.50 | $52.50 | 385 | — | — |
| 2005-07-20 | $60.00 | $60.00 | 556 | — | — |
| 2005-07-19 | $62.25 | $62.25 | 1,289 | — | — |
| 2005-07-18 | $50.25 | $50.25 | 241 | — | — |
| 2005-07-15 | $50.25 | $50.25 | 120 | — | — |
| 2005-07-14 | $48.75 | $48.75 | 195 | — | — |
| 2005-07-13 | $48.75 | $48.75 | 69 | — | — |
| 2005-07-12 | $48.75 | $48.75 | 223 | — | — |
| 2005-07-11 | $51.00 | $51.00 | 347 | — | — |
| 2005-07-08 | $51.00 | $51.00 | 119 | — | — |
| 2005-07-07 | $50.25 | $50.25 | 185 | — | — |
| 2005-07-06 | $48.75 | $48.75 | 252 | — | — |
| 2005-07-05 | $47.25 | $47.25 | 543 | — | — |
| 2005-07-01 | $48.75 | $48.75 | 216 | — | — |
| 2005-06-30 | $49.50 | $49.50 | 1,029 | — | — |
| 2005-06-29 | $52.50 | $52.50 | 92 | — | — |
| 2005-06-28 | $55.50 | $55.50 | 105 | — | — |
| 2005-06-27 | $54.75 | $54.75 | 960 | — | — |
| 2005-06-24 | $60.00 | $60.00 | 44 | — | — |
| 2005-06-23 | $58.50 | $58.50 | 172 | — | — |
| 2005-06-22 | $60.00 | $60.00 | 287 | — | — |
| 2005-06-21 | $60.75 | $60.75 | 399 | — | — |
| 2005-06-20 | $59.25 | $59.25 | 461 | — | — |
| 2005-06-17 | $56.25 | $56.25 | 139 | — | — |
| 2005-06-16 | $54.75 | $54.75 | 164 | — | — |
| 2005-06-15 | $58.50 | $58.50 | 145 | — | — |
| 2005-06-14 | $61.50 | $61.50 | 437 | — | — |
| 2005-06-13 | $62.25 | $62.25 | 395 | — | — |
| 2005-06-10 | $58.50 | $58.50 | 243 | — | — |
| 2005-06-09 | $57.75 | $57.75 | 84 | — | — |
| 2005-06-08 | $60.00 | $60.00 | 165 | — | — |
| 2005-06-07 | $57.75 | $57.75 | 700 | — | — |
| 2005-06-06 | $59.25 | $59.25 | 345 | — | — |
| 2005-06-03 | $59.25 | $59.25 | 169 | — | — |
| 2005-06-02 | $57.75 | $57.75 | 361 | — | — |
| 2005-06-01 | $58.50 | $58.50 | 212 | — | — |
| 2005-05-31 | $57.75 | $57.75 | 144 | — | — |
| 2005-05-27 | $60.00 | $60.00 | 316 | — | — |
| 2005-05-26 | $60.00 | $60.00 | 149 | — | — |
| 2005-05-25 | $57.75 | $57.75 | 372 | — | — |
| 2005-05-24 | $58.50 | $58.50 | 219 | — | — |
| 2005-05-23 | $58.50 | $58.50 | 53 | — | — |
| 2005-05-20 | $60.00 | $60.00 | 280 | — | — |
| 2005-05-19 | $59.25 | $59.25 | 236 | — | — |
| 2005-05-18 | $61.50 | $61.50 | 303 | — | — |
| 2005-05-17 | $59.25 | $59.25 | 368 | — | — |
| 2005-05-16 | $56.25 | $56.25 | 879 | — | — |
| 2005-05-13 | $63.00 | $63.00 | 268 | — | — |
| 2005-05-12 | $57.75 | $57.75 | 429 | — | — |
| 2005-05-11 | $60.75 | $60.75 | 1,472 | — | — |
| 2005-05-10 | $60.00 | $60.00 | 1,496 | — | — |
| 2005-05-09 | $63.00 | $63.00 | 993 | — | — |
| 2005-05-06 | $61.50 | $61.50 | 1,593 | — | — |
| 2005-05-05 | $65.25 | $65.25 | 841 | — | — |
| 2005-05-04 | $69.75 | $69.75 | 2,464 | — | — |
| 2005-05-03 | $76.50 | $76.50 | 18,085 | — | — |
| 2005-05-02 | $78.00 | $78.00 | 2,737 | — | — |
| 2005-04-29 | $57.75 | $57.75 | 685 | — | — |
| 2005-04-28 | $63.00 | $63.00 | 917 | — | — |
| 2005-04-27 | $63.00 | $63.00 | 699 | — | — |
| 2005-04-26 | $63.75 | $63.75 | 1,063 | — | — |
| 2005-04-25 | $71.25 | $71.25 | 292 | — | — |
| 2005-04-22 | $72.75 | $72.75 | 83 | — | — |
| 2005-04-21 | $75.00 | $75.00 | 319 | — | — |
| 2005-04-20 | $74.25 | $74.25 | 387 | — | — |
| 2005-04-19 | $74.25 | $74.25 | 259 | — | — |
| 2005-04-18 | $75.00 | $75.00 | 399 | — | — |
| 2005-04-15 | $75.00 | $75.00 | 259 | — | — |
| 2005-04-14 | $74.25 | $74.25 | 371 | — | — |
| 2005-04-13 | $81.75 | $81.75 | 1,215 | — | — |
| 2005-04-12 | $82.50 | $82.50 | 484 | — | — |
| 2005-04-11 | $78.75 | $78.75 | 564 | — | — |
| 2005-04-08 | $80.25 | $80.25 | 487 | — | — |
| 2005-04-07 | $78.00 | $78.00 | 432 | — | — |
| 2005-04-06 | $75.75 | $75.75 | 449 | — | — |
| 2005-04-05 | $75.75 | $75.75 | 592 | — | — |
| 2005-04-04 | $78.00 | $78.00 | 389 | — | — |
| 2005-04-01 | $77.25 | $77.25 | 136 | — | — |
| 2005-03-31 | $78.00 | $78.00 | 416 | — | — |
| 2005-03-30 | $79.50 | $79.50 | 1,013 | — | — |
| 2005-03-29 | $80.25 | $80.25 | 2,331 | — | — |
| 2005-03-28 | $80.25 | $80.25 | 469 | — | — |
| 2005-03-24 | $85.50 | $85.50 | 2,085 | — | — |
| 2005-03-23 | $90.00 | $90.00 | 1,128 | — | — |
| 2005-03-22 | $88.50 | $88.50 | 2,663 | — | — |
| 2005-03-21 | $89.25 | $89.25 | 13,748 | — | — |
| 2005-03-18 | $83.25 | $83.25 | 1,944 | — | — |
| 2005-03-17 | $79.50 | $79.50 | 140 | — | — |
| 2005-03-16 | $76.50 | $76.50 | 332 | — | — |
| 2005-03-15 | $72.00 | $72.00 | 253 | — | — |
| 2005-03-14 | $73.50 | $73.50 | 303 | — | — |
| 2005-03-11 | $72.00 | $72.00 | 524 | — | — |
| 2005-03-10 | $72.00 | $72.00 | 159 | — | — |
| 2005-03-09 | $75.00 | $75.00 | 367 | — | — |
| 2005-03-08 | $72.00 | $72.00 | 273 | — | — |
| 2005-03-07 | $74.25 | $74.25 | 481 | — | — |
| 2005-03-04 | $72.00 | $72.00 | 392 | — | — |
| 2005-03-03 | $73.50 | $73.50 | 223 | — | — |
| 2005-03-02 | $72.00 | $72.00 | 323 | — | — |
| 2005-03-01 | $75.75 | $75.75 | 529 | — | — |
| 2005-02-28 | $78.00 | $78.00 | 416 | — | — |
| 2005-02-25 | $77.25 | $77.25 | 284 | — | — |
| 2005-02-24 | $81.00 | $81.00 | 131 | — | — |
| 2005-02-23 | $79.50 | $79.50 | 292 | — | — |
| 2005-02-22 | $80.25 | $80.25 | 172 | — | — |
| 2005-02-18 | $85.50 | $85.50 | 821 | — | — |
| 2005-02-17 | $83.25 | $83.25 | 511 | — | — |
| 2005-02-16 | $85.50 | $85.50 | 328 | — | — |
| 2005-02-15 | $88.50 | $88.50 | 361 | — | — |
| 2005-02-14 | $90.00 | $90.00 | 288 | — | — |
| 2005-02-11 | $88.50 | $88.50 | 825 | — | — |
| 2005-02-10 | $90.00 | $90.00 | 916 | — | — |
| 2005-02-09 | $88.50 | $88.50 | 2,260 | — | — |
| 2005-02-08 | $93.00 | $93.00 | 1,017 | — | — |
| 2005-02-07 | $98.25 | $98.25 | 5,409 | — | — |
| 2005-02-04 | $99.75 | $99.75 | 4,265 | — | — |
| 2005-02-03 | $84.00 | $84.00 | 273 | — | — |
| 2005-02-02 | $85.50 | $85.50 | 544 | — | — |
| 2005-02-01 | $86.25 | $86.25 | 532 | — | — |
| 2005-01-31 | $78.75 | $78.75 | 379 | — | — |
| 2005-01-28 | $83.25 | $83.25 | 96 | — | — |
| 2005-01-27 | $80.25 | $80.25 | 784 | — | — |
| 2005-01-26 | $88.50 | $88.50 | 495 | — | — |
| 2005-01-25 | $79.50 | $79.50 | 307 | — | — |
| 2005-01-24 | $78.00 | $78.00 | 125 | — | — |
| 2005-01-21 | $84.00 | $84.00 | 704 | — | — |
| 2005-01-20 | $79.50 | $79.50 | 611 | — | — |
| 2005-01-19 | $82.50 | $82.50 | 996 | — | — |
| 2005-01-18 | $90.00 | $90.00 | 356 | — | — |
| 2005-01-14 | $87.75 | $87.75 | 367 | — | — |
| 2005-01-13 | $82.50 | $82.50 | 929 | — | — |
| 2005-01-12 | $93.00 | $93.00 | 703 | — | — |
| 2005-01-11 | $101.25 | $101.25 | 531 | — | — |
| 2005-01-10 | $108.00 | $108.00 | 764 | — | — |
| 2005-01-07 | $109.50 | $109.50 | 3,664 | — | — |
| 2005-01-06 | $117.75 | $117.75 | 4,219 | — | — |
| 2005-01-05 | $87.00 | $87.00 | 268 | — | — |
| 2005-01-04 | $87.75 | $87.75 | 369 | — | — |
| 2005-01-03 | $88.50 | $88.50 | 496 | — | — |