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
- 1999-05-04 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 | $29.19 | $29.19 | 13,041 | — | — |
| 2005-12-29 | $29.07 | $29.07 | 242 | — | — |
| 2005-12-28 | $29.07 | $29.07 | 0 | — | — |
| 2005-12-27 | $29.07 | $29.07 | 0 | — | — |
| 2005-12-23 | $29.07 | $29.07 | 0 | — | — |
| 2005-12-22 | $29.07 | $29.07 | 0 | — | — |
| 2005-12-21 | $29.07 | $29.07 | 0 | — | — |
| 2005-12-20 | $29.07 | $29.07 | 604 | — | — |
| 2005-12-19 | $29.36 | $29.36 | 1,208 | — | — |
| 2005-12-16 | $29.32 | $29.32 | 242 | — | — |
| 2005-12-15 | $29.61 | $29.61 | 242 | — | — |
| 2005-12-14 | $29.61 | $29.61 | 604 | — | — |
| 2005-12-13 | $29.61 | $29.61 | 242 | — | — |
| 2005-12-12 | $29.98 | $29.98 | 0 | — | — |
| 2005-12-09 | $29.98 | $29.98 | 0 | — | — |
| 2005-12-08 | $29.98 | $29.98 | 362 | — | — |
| 2005-12-07 | $30.02 | $30.02 | 1,208 | — | — |
| 2005-12-06 | $29.81 | $29.81 | 121 | — | — |
| 2005-12-05 | $29.81 | $29.81 | 242 | — | — |
| 2005-12-02 | $29.81 | $29.81 | 362 | — | — |
| 2005-12-01 | $30.02 | $30.02 | 0 | — | — |
| 2005-11-30 | $30.02 | $30.02 | 0 | — | — |
| 2005-11-29 | $30.02 | $30.02 | 0 | — | — |
| 2005-11-28 | $30.02 | $30.02 | 1,328 | — | — |
| 2005-11-25 | $30.02 | $30.02 | 0 | — | — |
| 2005-11-23 | $30.02 | $30.02 | 0 | — | — |
| 2005-11-22 | $30.02 | $30.02 | 121 | — | — |
| 2005-11-21 | $30.23 | $30.23 | 7,124 | — | — |
| 2005-11-18 | $29.81 | $29.81 | 0 | — | — |
| 2005-11-17 | $29.81 | $29.81 | 7,728 | — | — |
| 2005-11-16 | $29.40 | $29.40 | 362 | — | — |
| 2005-11-15 | $29.81 | $29.81 | 0 | — | — |
| 2005-11-14 | $29.81 | $29.81 | 1,208 | — | — |
| 2005-11-11 | $29.81 | $29.81 | 121 | — | — |
| 2005-11-10 | $29.81 | $29.81 | 0 | — | — |
| 2005-11-09 | $29.81 | $29.81 | 6,038 | — | — |
| 2005-11-08 | $29.81 | $29.81 | 483 | — | — |
| 2005-11-07 | $29.81 | $29.81 | 242 | — | — |
| 2005-11-04 | $29.15 | $29.15 | 242 | — | — |
| 2005-11-03 | $29.69 | $29.69 | 11,954 | — | — |
| 2005-11-02 | $29.81 | $29.81 | 0 | — | — |
| 2005-11-01 | $29.81 | $29.81 | 362 | — | — |
| 2005-10-31 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-28 | $29.81 | $29.81 | 483 | — | — |
| 2005-10-27 | $29.15 | $29.15 | 0 | — | — |
| 2005-10-26 | $29.15 | $29.15 | 0 | — | — |
| 2005-10-25 | $29.15 | $29.15 | 0 | — | — |
| 2005-10-24 | $29.15 | $29.15 | 483 | — | — |
| 2005-10-21 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-20 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-19 | $29.81 | $29.81 | 1,449 | — | — |
| 2005-10-18 | $29.15 | $29.15 | 1,932 | — | — |
| 2005-10-17 | $29.07 | $29.07 | 0 | — | — |
| 2005-10-14 | $29.07 | $29.07 | 121 | — | — |
| 2005-10-13 | $29.32 | $29.32 | 2,657 | — | — |
| 2005-10-12 | $29.32 | $29.32 | 54,338 | — | — |
| 2005-10-11 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-10 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-07 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-06 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-05 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-04 | $29.81 | $29.81 | 0 | — | — |
| 2005-10-03 | $29.81 | $29.81 | 0 | — | — |
| 2005-09-30 | $29.81 | $29.81 | 0 | — | — |
| 2005-09-29 | $29.81 | $29.81 | 0 | — | — |
| 2005-09-28 | $29.81 | $29.81 | 0 | — | — |
| 2005-09-27 | $29.81 | $29.81 | 0 | — | — |
| 2005-09-26 | $29.81 | $29.81 | 0 | — | — |
| 2005-09-23 | $29.81 | $29.81 | 0 | — | — |
| 2005-09-22 | $29.81 | $29.81 | 604 | — | — |
| 2005-09-21 | $29.40 | $29.40 | 483 | — | — |
| 2005-09-20 | $28.78 | $28.78 | 0 | — | — |
| 2005-09-19 | $28.78 | $28.78 | 483 | — | — |
| 2005-09-16 | $28.99 | $28.99 | 604 | — | — |
| 2005-09-15 | $28.99 | $28.99 | 604 | — | — |
| 2005-09-14 | $28.99 | $28.99 | 1,087 | — | — |
| 2005-09-13 | $28.82 | $28.82 | 0 | — | — |
| 2005-09-12 | $28.82 | $28.82 | 604 | — | — |
| 2005-09-09 | $28.78 | $28.78 | 0 | — | — |
| 2005-09-08 | $28.78 | $28.78 | 1,811 | — | — |
| 2005-09-07 | $28.78 | $28.78 | 966 | — | — |
| 2005-09-06 | $29.19 | $29.19 | 242 | — | — |
| 2005-09-02 | $29.28 | $29.28 | 483 | — | — |
| 2005-09-01 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-31 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-30 | $29.19 | $29.19 | 242 | — | — |
| 2005-08-29 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-26 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-25 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-24 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-23 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-22 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-19 | $29.19 | $29.19 | 0 | — | — |
| 2005-08-18 | $29.19 | $29.19 | 242 | — | — |
| 2005-08-17 | $30.23 | $30.23 | 242 | — | — |
| 2005-08-16 | $29.62 | $29.62 | 0 | — | — |
| 2005-08-15 | $29.62 | $29.62 | 0 | — | — |
| 2005-08-12 | $29.62 | $29.62 | 2,294 | — | — |
| 2005-08-11 | $30.02 | $30.02 | 0 | — | — |
| 2005-08-10 | $30.02 | $30.02 | 121 | — | — |
| 2005-08-09 | $30.02 | $30.02 | 966 | — | — |
| 2005-08-08 | $29.81 | $29.81 | 0 | — | — |
| 2005-08-05 | $29.81 | $29.81 | 0 | — | — |
| 2005-08-04 | $29.81 | $29.81 | 0 | — | — |
| 2005-08-03 | $29.81 | $29.81 | 0 | — | — |
| 2005-08-02 | $29.81 | $29.81 | 242 | — | — |
| 2005-08-01 | $30.64 | $30.64 | 0 | — | — |
| 2005-07-29 | $30.64 | $30.64 | 0 | — | — |
| 2005-07-28 | $30.64 | $30.64 | 0 | — | — |
| 2005-07-27 | $30.64 | $30.64 | 0 | — | — |
| 2005-07-26 | $30.64 | $30.64 | 242 | — | — |
| 2005-07-25 | $29.81 | $29.81 | 0 | — | — |
| 2005-07-22 | $29.81 | $29.81 | 2,415 | — | — |
| 2005-07-21 | $31.06 | $31.06 | 362 | — | — |
| 2005-07-20 | $31.06 | $31.06 | 0 | — | — |
| 2005-07-19 | $31.06 | $31.06 | 0 | — | — |
| 2005-07-18 | $31.06 | $31.06 | 0 | — | — |
| 2005-07-15 | $31.06 | $31.06 | 0 | — | — |
| 2005-07-14 | $31.06 | $31.06 | 0 | — | — |
| 2005-07-13 | $31.06 | $31.06 | 1,449 | — | — |
| 2005-07-12 | $30.23 | $30.23 | 0 | — | — |
| 2005-07-11 | $30.23 | $30.23 | 242 | — | — |
| 2005-07-08 | $29.81 | $29.81 | 0 | — | — |
| 2005-07-07 | $29.81 | $29.81 | 0 | — | — |
| 2005-07-06 | $29.81 | $29.81 | 121 | — | — |
| 2005-07-05 | $29.81 | $29.81 | 362 | — | — |
| 2005-07-01 | $30.02 | $30.02 | 96,479 | — | — |
| 2005-06-30 | $29.61 | $29.61 | 0 | — | — |
| 2005-06-29 | $29.61 | $29.61 | 121 | — | — |
| 2005-06-28 | $29.81 | $29.81 | 845 | — | — |
| 2005-06-27 | $30.05 | $30.05 | 0 | — | — |
| 2005-06-24 | $30.05 | $30.05 | 12,075 | — | — |
| 2005-06-23 | $30.23 | $30.23 | 0 | — | — |
| 2005-06-22 | $30.23 | $30.23 | 0 | — | — |
| 2005-06-21 | $30.23 | $30.23 | 0 | — | — |
| 2005-06-20 | $30.23 | $30.23 | 1,811 | — | — |
| 2005-06-17 | $30.05 | $30.05 | 12,075 | — | — |
| 2005-06-16 | $29.81 | $29.81 | 121 | — | — |
| 2005-06-15 | $29.65 | $29.65 | 0 | — | — |
| 2005-06-14 | $29.65 | $29.65 | 0 | — | — |
| 2005-06-13 | $29.65 | $29.65 | 4,468 | — | — |
| 2005-06-10 | $30.05 | $30.05 | 12,075 | — | — |
| 2005-06-09 | $29.48 | $29.48 | 0 | — | — |
| 2005-06-08 | $29.48 | $29.48 | 1,328 | — | — |
| 2005-06-07 | $29.15 | $29.15 | 242 | — | — |
| 2005-06-06 | $30.05 | $30.05 | 0 | — | — |
| 2005-06-03 | $30.05 | $30.05 | 12,075 | — | — |
| 2005-06-02 | $30.02 | $30.02 | 0 | — | — |
| 2005-06-01 | $30.02 | $30.02 | 0 | — | — |
| 2005-05-31 | $30.02 | $30.02 | 0 | — | — |
| 2005-05-27 | $30.02 | $30.02 | 0 | — | — |
| 2005-05-26 | $30.02 | $30.02 | 12,075 | — | — |
| 2005-05-25 | $29.07 | $29.07 | 3,140 | — | — |
| 2005-05-24 | $30.00 | $30.00 | 0 | — | — |
| 2005-05-23 | $30.00 | $30.00 | 0 | — | — |
| 2005-05-20 | $30.00 | $30.00 | 0 | — | — |
| 2005-05-19 | $30.00 | $30.00 | 0 | — | — |
| 2005-05-18 | $30.00 | $30.00 | 0 | — | — |
| 2005-05-17 | $30.00 | $30.00 | 12,679 | — | — |
| 2005-05-16 | $29.81 | $29.81 | 362 | — | — |
| 2005-05-13 | $28.99 | $28.99 | 0 | — | — |
| 2005-05-12 | $28.99 | $28.99 | 0 | — | — |
| 2005-05-11 | $28.99 | $28.99 | 0 | — | — |
| 2005-05-10 | $28.99 | $28.99 | 0 | — | — |
| 2005-05-09 | $28.99 | $28.99 | 1,811 | — | — |
| 2005-05-06 | $30.64 | $30.64 | 0 | — | — |
| 2005-05-05 | $30.64 | $30.64 | 2,415 | — | — |
| 2005-05-04 | $29.81 | $29.81 | 0 | — | — |
| 2005-05-03 | $29.81 | $29.81 | 0 | — | — |
| 2005-05-02 | $29.81 | $29.81 | 0 | — | — |
| 2005-04-29 | $29.81 | $29.81 | 604 | — | — |
| 2005-04-28 | $30.02 | $30.02 | 242 | — | — |
| 2005-04-27 | $30.64 | $30.64 | 4,951 | — | — |
| 2005-04-26 | $30.64 | $30.64 | 0 | — | — |
| 2005-04-25 | $30.64 | $30.64 | 0 | — | — |
| 2005-04-22 | $30.64 | $30.64 | 2,053 | — | — |
| 2005-04-21 | $29.81 | $29.81 | 1,208 | — | — |
| 2005-04-20 | $29.81 | $29.81 | 483 | — | — |
| 2005-04-19 | $31.47 | $31.47 | 0 | — | — |
| 2005-04-18 | $31.47 | $31.47 | 242 | — | — |
| 2005-04-15 | $31.47 | $31.47 | 0 | — | — |
| 2005-04-14 | $31.47 | $31.47 | 0 | — | — |
| 2005-04-13 | $31.47 | $31.47 | 0 | — | — |
| 2005-04-12 | $31.47 | $31.47 | 0 | — | — |
| 2005-04-11 | $31.47 | $31.47 | 0 | — | — |
| 2005-04-08 | $31.47 | $31.47 | 0 | — | — |
| 2005-04-07 | $31.47 | $31.47 | 242 | — | — |
| 2005-04-06 | $29.81 | $29.81 | 242 | — | — |
| 2005-04-05 | $29.94 | $29.94 | 7,245 | — | — |
| 2005-04-04 | $29.81 | $29.81 | 7,728 | — | — |
| 2005-04-01 | $29.40 | $29.40 | 0 | — | — |
| 2005-03-31 | $29.40 | $29.40 | 0 | — | — |
| 2005-03-30 | $29.40 | $29.40 | 0 | — | — |
| 2005-03-29 | $29.40 | $29.40 | 242 | — | — |
| 2005-03-28 | $29.19 | $29.19 | 0 | — | — |
| 2005-03-24 | $29.19 | $29.19 | 121 | — | — |
| 2005-03-23 | $31.68 | $31.68 | 5,555 | — | — |
| 2005-03-22 | $35.61 | $35.61 | 0 | — | — |
| 2005-03-21 | $35.61 | $35.61 | 362 | — | — |
| 2005-03-18 | $30.02 | $30.02 | 0 | — | — |
| 2005-03-17 | $30.02 | $30.02 | 3,623 | — | — |
| 2005-03-16 | $28.36 | $28.36 | 2,898 | — | — |
| 2005-03-15 | $29.81 | $29.81 | 0 | — | — |
| 2005-03-14 | $29.81 | $29.81 | 242 | — | — |
| 2005-03-11 | $30.64 | $30.64 | 1,208 | — | — |
| 2005-03-10 | $29.81 | $29.81 | 6,641 | — | — |
| 2005-03-09 | $30.02 | $30.02 | 8,453 | — | — |
| 2005-03-08 | $31.47 | $31.47 | 4,468 | — | — |
| 2005-03-07 | $31.72 | $31.72 | 4,106 | — | — |
| 2005-03-04 | $31.47 | $31.47 | 0 | — | — |
| 2005-03-03 | $31.47 | $31.47 | 0 | — | — |
| 2005-03-02 | $31.47 | $31.47 | 242 | — | — |
| 2005-03-01 | $31.47 | $31.47 | 242 | — | — |
| 2005-02-28 | $31.47 | $31.47 | 0 | — | — |
| 2005-02-25 | $31.47 | $31.47 | 0 | — | — |
| 2005-02-24 | $31.47 | $31.47 | 0 | — | — |
| 2005-02-23 | $31.47 | $31.47 | 0 | — | — |
| 2005-02-22 | $31.47 | $31.47 | 0 | — | — |
| 2005-02-18 | $31.47 | $31.47 | 242 | — | — |
| 2005-02-17 | $29.81 | $29.81 | 0 | — | — |
| 2005-02-16 | $29.81 | $29.81 | 121 | — | — |
| 2005-02-15 | $29.81 | $29.81 | 121 | — | — |
| 2005-02-14 | $29.81 | $29.81 | 0 | — | — |
| 2005-02-11 | $29.81 | $29.81 | 362 | — | — |
| 2005-02-10 | $29.81 | $29.81 | 725 | — | — |
| 2005-02-09 | $28.90 | $28.90 | 0 | — | — |
| 2005-02-08 | $28.90 | $28.90 | 0 | — | — |
| 2005-02-07 | $28.90 | $28.90 | 242 | — | — |
| 2005-02-04 | $28.57 | $28.57 | 362 | — | — |
| 2005-02-03 | $28.16 | $28.16 | 0 | — | — |
| 2005-02-02 | $28.16 | $28.16 | 0 | — | — |
| 2005-02-01 | $28.16 | $28.16 | 1,811 | — | — |
| 2005-01-31 | $27.12 | $27.12 | 1,932 | — | — |
| 2005-01-28 | $26.92 | $26.92 | 362 | — | — |
| 2005-01-27 | $28.16 | $28.16 | 0 | — | — |
| 2005-01-26 | $28.16 | $28.16 | 0 | — | — |
| 2005-01-25 | $28.16 | $28.16 | 0 | — | — |
| 2005-01-24 | $28.16 | $28.16 | 0 | — | — |
| 2005-01-21 | $28.16 | $28.16 | 0 | — | — |
| 2005-01-20 | $28.16 | $28.16 | 1,328 | — | — |
| 2005-01-19 | $27.33 | $27.33 | 242 | — | — |
| 2005-01-18 | $26.92 | $26.92 | 0 | — | — |
| 2005-01-14 | $26.92 | $26.92 | 725 | — | — |
| 2005-01-13 | $28.16 | $28.16 | 966 | — | — |
| 2005-01-12 | $27.33 | $27.33 | 1,208 | — | — |
| 2005-01-11 | $28.90 | $28.90 | 1,932 | — | — |
| 2005-01-10 | $26.50 | $26.50 | 1,932 | — | — |
| 2005-01-07 | $24.02 | $24.02 | 0 | — | — |
| 2005-01-06 | $24.02 | $24.02 | 0 | — | — |
| 2005-01-05 | $24.02 | $24.02 | 7,124 | — | — |
| 2005-01-04 | $24.22 | $24.22 | 0 | — | — |
| 2005-01-03 | $24.22 | $24.22 | 1,208 | — | — |