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
- 2003-10-09 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 | $23.50 | $23.78 | 0 |
| 2005-12-29 | $23.50 | $23.78 | 0 |
| 2005-12-28 | $23.50 | $23.78 | 800 |
| 2005-12-27 | $24.00 | $24.29 | 0 |
| 2005-12-23 | $24.00 | $24.29 | 300 |
| 2005-12-22 | $23.75 | $24.04 | 0 |
| 2005-12-21 | $23.75 | $24.04 | 0 |
| 2005-12-20 | $23.75 | $24.04 | 2,000 |
| 2005-12-19 | $25.00 | $25.30 | 200 |
| 2005-12-16 | $26.00 | $26.31 | 0 |
| 2005-12-15 | $26.00 | $26.31 | 0 |
| 2005-12-14 | $26.00 | $26.31 | 100 |
| 2005-12-13 | $26.00 | $26.31 | 100 |
| 2005-12-12 | $26.00 | $26.31 | 0 |
| 2005-12-09 | $26.00 | $26.31 | 0 |
| 2005-12-08 | $26.00 | $26.31 | 0 |
| 2005-12-07 | $26.00 | $26.31 | 0 |
| 2005-12-06 | $26.00 | $26.31 | 200 |
| 2005-12-05 | $25.00 | $25.30 | 800 |
| 2005-12-02 | $29.00 | $29.35 | 0 |
| 2005-12-01 | $29.00 | $29.35 | 0 |
| 2005-11-30 | $29.00 | $29.35 | 0 |
| 2005-11-29 | $29.00 | $29.35 | 3,200 |
| 2005-11-28 | $24.75 | $25.05 | 400 |
| 2005-11-25 | $24.75 | $25.01 | 0 |
| 2005-11-23 | $24.75 | $25.01 | 0 |
| 2005-11-22 | $24.75 | $25.01 | 1,200 |
| 2005-11-21 | $24.75 | $25.01 | 200 |
| 2005-11-18 | $24.75 | $25.01 | 0 |
| 2005-11-17 | $24.75 | $25.01 | 0 |
| 2005-11-16 | $24.75 | $25.01 | 0 |
| 2005-11-15 | $24.75 | $25.01 | 0 |
| 2005-11-14 | $24.75 | $25.01 | 800 |
| 2005-11-11 | $27.00 | $27.28 | 0 |
| 2005-11-10 | $27.00 | $27.28 | 200 |
| 2005-11-09 | $25.10 | $25.36 | 0 |
| 2005-11-08 | $25.10 | $25.36 | 0 |
| 2005-11-07 | $25.10 | $25.36 | 0 |
| 2005-11-04 | $25.10 | $25.36 | 0 |
| 2005-11-03 | $25.10 | $25.36 | 0 |
| 2005-11-02 | $25.10 | $25.36 | 0 |
| 2005-11-01 | $25.10 | $25.36 | 800 |
| 2005-10-31 | $28.00 | $28.29 | 0 |
| 2005-10-28 | $28.00 | $28.29 | 0 |
| 2005-10-27 | $28.00 | $28.29 | 0 |
| 2005-10-26 | $28.00 | $28.29 | 0 |
| 2005-10-25 | $28.00 | $28.29 | 0 |
| 2005-10-24 | $28.00 | $28.29 | 0 |
| 2005-10-21 | $28.00 | $28.29 | 0 |
| 2005-10-20 | $28.00 | $28.29 | 0 |
| 2005-10-19 | $28.00 | $28.29 | 0 |
| 2005-10-18 | $28.00 | $28.29 | 0 |
| 2005-10-17 | $28.00 | $28.29 | 0 |
| 2005-10-14 | $28.00 | $28.29 | 800 |
| 2005-10-13 | $27.00 | $27.28 | 0 |
| 2005-10-12 | $27.00 | $27.28 | 0 |
| 2005-10-11 | $27.00 | $27.28 | 0 |
| 2005-10-10 | $27.00 | $27.28 | 0 |
| 2005-10-07 | $27.00 | $27.28 | 0 |
| 2005-10-06 | $27.00 | $27.28 | 0 |
| 2005-10-05 | $27.00 | $27.28 | 0 |
| 2005-10-04 | $27.00 | $27.28 | 300 |
| 2005-10-03 | $29.00 | $29.30 | 200 |
| 2005-09-30 | $29.00 | $29.30 | 0 |
| 2005-09-29 | $29.00 | $29.30 | 3,200 |
| 2005-09-28 | $29.00 | $29.30 | 400 |
| 2005-09-27 | $29.00 | $29.30 | 0 |
| 2005-09-26 | $29.00 | $29.30 | 400 |
| 2005-09-23 | $32.00 | $32.33 | 0 |
| 2005-09-22 | $32.00 | $32.33 | 0 |
| 2005-09-21 | $32.00 | $32.33 | 400 |
| 2005-09-20 | $27.00 | $27.28 | 0 |
| 2005-09-19 | $27.00 | $27.28 | 0 |
| 2005-09-16 | $27.00 | $27.28 | 0 |
| 2005-09-15 | $27.00 | $27.28 | 0 |
| 2005-09-14 | $27.00 | $27.28 | 0 |
| 2005-09-13 | $27.00 | $27.28 | 0 |
| 2005-09-12 | $27.00 | $27.28 | 0 |
| 2005-09-09 | $27.00 | $27.28 | 200 |
| 2005-09-08 | $25.00 | $25.26 | 0 |
| 2005-09-07 | $25.00 | $25.26 | 10,000 |
| 2005-09-06 | $24.75 | $25.01 | 0 |
| 2005-09-02 | $24.75 | $25.01 | 0 |
| 2005-09-01 | $24.75 | $25.01 | 0 |
| 2005-08-31 | $24.75 | $25.01 | 0 |
| 2005-08-30 | $24.75 | $25.01 | 0 |
| 2005-08-29 | $24.75 | $25.01 | 0 |
| 2005-08-26 | $24.75 | $24.97 | 0 |
| 2005-08-25 | $24.75 | $24.97 | 0 |
| 2005-08-24 | $24.75 | $24.97 | 0 |
| 2005-08-23 | $24.75 | $24.97 | 0 |
| 2005-08-22 | $24.75 | $24.97 | 0 |
| 2005-08-19 | $24.75 | $24.97 | 0 |
| 2005-08-18 | $24.75 | $24.97 | 500 |
| 2005-08-17 | $23.75 | $23.96 | 0 |
| 2005-08-16 | $23.75 | $23.96 | 0 |
| 2005-08-15 | $23.75 | $23.96 | 0 |
| 2005-08-12 | $23.75 | $23.96 | 700 |
| 2005-08-11 | $23.75 | $23.96 | 0 |
| 2005-08-10 | $23.75 | $23.96 | 0 |
| 2005-08-09 | $23.75 | $23.96 | 2,700 |
| 2005-08-08 | $25.00 | $25.22 | 0 |
| 2005-08-05 | $25.00 | $25.22 | 800 |
| 2005-08-04 | $25.00 | $25.22 | 400 |
| 2005-08-03 | $24.00 | $24.21 | 900 |
| 2005-08-02 | $22.01 | $22.20 | 500 |
| 2005-08-01 | $22.00 | $22.19 | 0 |
| 2005-07-29 | $22.00 | $22.19 | 0 |
| 2005-07-28 | $22.00 | $22.19 | 0 |
| 2005-07-27 | $22.00 | $22.19 | 0 |
| 2005-07-26 | $22.00 | $22.19 | 600 |
| 2005-07-25 | $21.75 | $21.94 | 0 |
| 2005-07-22 | $21.75 | $21.94 | 0 |
| 2005-07-21 | $21.75 | $21.94 | 0 |
| 2005-07-20 | $21.75 | $21.94 | 0 |
| 2005-07-19 | $21.75 | $21.94 | 0 |
| 2005-07-18 | $21.75 | $21.94 | 0 |
| 2005-07-15 | $21.75 | $21.94 | 0 |
| 2005-07-14 | $21.75 | $21.94 | 200 |
| 2005-07-13 | $21.75 | $21.94 | 0 |
| 2005-07-12 | $21.75 | $21.94 | 0 |
| 2005-07-11 | $21.75 | $21.94 | 0 |
| 2005-07-08 | $21.75 | $21.94 | 400 |
| 2005-07-07 | $22.10 | $22.29 | 0 |
| 2005-07-06 | $22.10 | $22.29 | 3,500 |
| 2005-07-05 | $22.00 | $22.19 | 1,200 |
| 2005-07-01 | $21.75 | $21.94 | 0 |
| 2005-06-30 | $21.75 | $21.94 | 0 |
| 2005-06-29 | $21.75 | $21.94 | 0 |
| 2005-06-28 | $21.75 | $21.94 | 0 |
| 2005-06-27 | $21.75 | $21.94 | 0 |
| 2005-06-24 | $21.75 | $21.94 | 0 |
| 2005-06-23 | $21.75 | $21.94 | 0 |
| 2005-06-22 | $21.75 | $21.94 | 0 |
| 2005-06-21 | $21.75 | $21.94 | 0 |
| 2005-06-20 | $21.75 | $21.94 | 400 |
| 2005-06-17 | $21.25 | $21.44 | 0 |
| 2005-06-16 | $21.25 | $21.44 | 0 |
| 2005-06-15 | $21.25 | $21.44 | 0 |
| 2005-06-14 | $21.25 | $21.44 | 0 |
| 2005-06-13 | $21.25 | $21.44 | 0 |
| 2005-06-10 | $21.25 | $21.44 | 0 |
| 2005-06-09 | $21.25 | $21.44 | 0 |
| 2005-06-08 | $21.25 | $21.44 | 300 |
| 2005-06-07 | $21.25 | $21.44 | 0 |
| 2005-06-06 | $21.25 | $21.44 | 300 |
| 2005-06-03 | $21.50 | $21.69 | 0 |
| 2005-06-02 | $21.50 | $21.69 | 1,000 |
| 2005-06-01 | $21.50 | $21.69 | 0 |
| 2005-05-31 | $21.50 | $21.69 | 0 |
| 2005-05-27 | $21.50 | $21.69 | 0 |
| 2005-05-26 | $21.50 | $21.69 | 0 |
| 2005-05-25 | $21.50 | $21.65 | 0 |
| 2005-05-24 | $21.50 | $21.65 | 0 |
| 2005-05-23 | $21.50 | $21.65 | 200 |
| 2005-05-20 | $21.00 | $21.14 | 1,100 |
| 2005-05-19 | $20.35 | $20.49 | 0 |
| 2005-05-18 | $20.35 | $20.49 | 500 |
| 2005-05-17 | $20.65 | $20.79 | 2,200 |
| 2005-05-16 | $21.00 | $21.14 | 3,600 |
| 2005-05-13 | $21.00 | $21.14 | 0 |
| 2005-05-12 | $21.00 | $21.14 | 0 |
| 2005-05-11 | $21.00 | $21.14 | 0 |
| 2005-05-10 | $21.00 | $21.14 | 1,000 |
| 2005-05-09 | $21.05 | $21.20 | 0 |
| 2005-05-06 | $21.05 | $21.20 | 0 |
| 2005-05-05 | $21.05 | $21.20 | 0 |
| 2005-05-04 | $21.05 | $21.20 | 0 |
| 2005-05-03 | $21.05 | $21.20 | 0 |
| 2005-05-02 | $21.05 | $21.20 | 0 |
| 2005-04-29 | $21.05 | $21.20 | 0 |
| 2005-04-28 | $21.05 | $21.20 | 0 |
| 2005-04-27 | $21.05 | $21.20 | 200 |
| 2005-04-26 | $21.50 | $21.65 | 800 |
| 2005-04-25 | $22.00 | $22.15 | 0 |
| 2005-04-22 | $22.00 | $22.15 | 0 |
| 2005-04-21 | $22.00 | $22.15 | 0 |
| 2005-04-20 | $22.00 | $22.15 | 0 |
| 2005-04-19 | $22.00 | $22.15 | 0 |
| 2005-04-18 | $22.00 | $22.15 | 0 |
| 2005-04-15 | $22.00 | $22.15 | 400 |
| 2005-04-14 | $22.00 | $22.15 | 0 |
| 2005-04-13 | $22.00 | $22.15 | 0 |
| 2005-04-12 | $22.00 | $22.15 | 0 |
| 2005-04-11 | $22.00 | $22.15 | 0 |
| 2005-04-08 | $22.00 | $22.15 | 1,100 |
| 2005-04-07 | $23.00 | $23.16 | 0 |
| 2005-04-06 | $23.00 | $23.16 | 0 |
| 2005-04-05 | $23.00 | $23.16 | 0 |
| 2005-04-04 | $23.00 | $23.16 | 0 |
| 2005-04-01 | $23.00 | $23.16 | 0 |
| 2005-03-31 | $23.00 | $23.16 | 2,400 |
| 2005-03-30 | $22.00 | $22.15 | 0 |
| 2005-03-29 | $22.00 | $22.15 | 0 |
| 2005-03-28 | $22.00 | $22.15 | 200 |
| 2005-03-24 | $22.75 | $22.91 | 0 |
| 2005-03-23 | $22.75 | $22.91 | 0 |
| 2005-03-22 | $22.75 | $22.91 | 0 |
| 2005-03-21 | $22.75 | $22.91 | 0 |
| 2005-03-18 | $22.75 | $22.91 | 0 |
| 2005-03-17 | $22.75 | $22.91 | 0 |
| 2005-03-16 | $22.75 | $22.91 | 700 |
| 2005-03-15 | $22.00 | $22.15 | 700 |
| 2005-03-14 | $21.00 | $21.14 | 1,000 |
| 2005-03-11 | $20.00 | $20.14 | 0 |
| 2005-03-10 | $20.00 | $20.14 | 0 |
| 2005-03-09 | $20.00 | $20.14 | 0 |
| 2005-03-08 | $20.00 | $20.14 | 0 |
| 2005-03-07 | $20.00 | $20.14 | 0 |
| 2005-03-04 | $20.00 | $20.14 | 0 |
| 2005-03-03 | $20.00 | $20.14 | 300 |
| 2005-03-02 | $20.50 | $20.64 | 700 |
| 2005-03-01 | $20.50 | $20.64 | 0 |
| 2005-02-28 | $20.50 | $20.64 | 0 |
| 2005-02-25 | $20.50 | $20.64 | 0 |
| 2005-02-24 | $20.50 | $20.64 | 0 |
| 2005-02-23 | $20.50 | $20.61 | 5,900 |
| 2005-02-22 | $21.50 | $21.62 | 0 |
| 2005-02-18 | $21.50 | $21.62 | 0 |
| 2005-02-17 | $21.50 | $21.62 | 300 |
| 2005-02-16 | $21.00 | $21.11 | 200 |
| 2005-02-15 | $20.25 | $20.36 | 0 |
| 2005-02-14 | $20.25 | $20.36 | 0 |
| 2005-02-11 | $20.25 | $20.36 | 0 |
| 2005-02-10 | $20.25 | $20.36 | 0 |
| 2005-02-09 | $20.25 | $20.36 | 0 |
| 2005-02-08 | $20.25 | $20.36 | 0 |
| 2005-02-07 | $20.25 | $20.36 | 0 |
| 2005-02-04 | $20.25 | $20.36 | 0 |
| 2005-02-03 | $20.25 | $20.36 | 0 |
| 2005-02-02 | $20.25 | $20.36 | 3,800 |
| 2005-02-01 | $19.75 | $19.86 | 0 |
| 2005-01-31 | $19.75 | $19.86 | 0 |
| 2005-01-28 | $19.75 | $19.86 | 1,500 |
| 2005-01-27 | $19.75 | $19.86 | 0 |
| 2005-01-26 | $19.75 | $19.86 | 1,000 |
| 2005-01-25 | $20.25 | $20.36 | 0 |
| 2005-01-24 | $20.25 | $20.36 | 0 |
| 2005-01-21 | $20.25 | $20.36 | 500 |
| 2005-01-20 | $20.25 | $20.36 | 900 |
| 2005-01-19 | $20.25 | $20.36 | 0 |
| 2005-01-18 | $20.25 | $20.36 | 0 |
| 2005-01-14 | $20.25 | $20.36 | 200 |
| 2005-01-13 | $20.35 | $20.46 | 0 |
| 2005-01-12 | $20.35 | $20.46 | 200 |
| 2005-01-11 | $20.25 | $20.36 | 0 |
| 2005-01-10 | $20.25 | $20.36 | 0 |
| 2005-01-07 | $20.25 | $20.36 | 0 |
| 2005-01-06 | $20.25 | $20.36 | 200 |
| 2005-01-05 | $20.25 | $20.36 | 0 |
| 2005-01-04 | $20.25 | $20.36 | 0 |
| 2005-01-03 | $20.25 | $20.36 | 0 |