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
- 2003-05-29 to 2026-08-31
- 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 | $29.10 | $29.10 | 1,870 | — | — |
| 2005-12-29 | $28.80 | $28.80 | 890 | — | — |
| 2005-12-28 | $29.00 | $29.00 | 2,820 | — | — |
| 2005-12-27 | $28.40 | $28.40 | 1,970 | — | — |
| 2005-12-23 | $29.30 | $29.30 | 2,480 | — | — |
| 2005-12-22 | $29.70 | $29.70 | 1,390 | — | — |
| 2005-12-21 | $30.10 | $30.10 | 2,760 | — | — |
| 2005-12-20 | $32.50 | $32.50 | 420 | — | — |
| 2005-12-19 | $33.30 | $33.30 | 2,590 | — | — |
| 2005-12-16 | $36.50 | $36.50 | 2,300 | — | — |
| 2005-12-15 | $37.50 | $37.50 | 1,700 | — | — |
| 2005-12-14 | $36.30 | $36.30 | 2,020 | — | — |
| 2005-12-13 | $36.00 | $36.00 | 940 | — | — |
| 2005-12-12 | $38.10 | $38.10 | 3,930 | — | — |
| 2005-12-09 | $37.30 | $37.30 | 1,990 | — | — |
| 2005-12-08 | $36.60 | $36.60 | 15,480 | — | — |
| 2005-12-07 | $33.60 | $33.60 | 1,770 | — | — |
| 2005-12-06 | $32.50 | $32.50 | 2,340 | — | — |
| 2005-12-05 | $32.00 | $32.00 | 1,970 | — | — |
| 2005-12-02 | $31.40 | $31.40 | 10,110 | — | — |
| 2005-12-01 | $29.80 | $29.80 | 6,880 | — | — |
| 2005-11-30 | $29.30 | $29.30 | 1,220 | — | — |
| 2005-11-29 | $29.40 | $29.40 | 4,370 | — | — |
| 2005-11-28 | $28.70 | $28.70 | 10,050 | — | — |
| 2005-11-25 | $31.60 | $31.60 | 1,360 | — | — |
| 2005-11-23 | $31.80 | $31.80 | 3,710 | — | — |
| 2005-11-22 | $34.30 | $34.30 | 7,170 | — | — |
| 2005-11-21 | $36.80 | $36.80 | 4,940 | — | — |
| 2005-11-18 | $36.20 | $36.20 | 5,040 | — | — |
| 2005-11-17 | $37.80 | $37.80 | 1,340 | — | — |
| 2005-11-16 | $37.80 | $37.80 | 2,940 | — | — |
| 2005-11-15 | $37.60 | $37.60 | 6,810 | — | — |
| 2005-11-14 | $40.10 | $40.10 | 10,410 | — | — |
| 2005-11-11 | $37.00 | $37.00 | 960 | — | — |
| 2005-11-10 | $37.10 | $37.10 | 1,400 | — | — |
| 2005-11-09 | $36.90 | $36.90 | 900 | — | — |
| 2005-11-08 | $36.20 | $36.20 | 660 | — | — |
| 2005-11-07 | $36.50 | $36.50 | 2,570 | — | — |
| 2005-11-04 | $35.80 | $35.80 | 2,560 | — | — |
| 2005-11-03 | $37.30 | $37.30 | 1,580 | — | — |
| 2005-11-02 | $39.50 | $39.50 | 4,410 | — | — |
| 2005-11-01 | $37.70 | $37.70 | 3,030 | — | — |
| 2005-10-31 | $37.60 | $37.60 | 2,300 | — | — |
| 2005-10-28 | $38.30 | $38.30 | 5,620 | — | — |
| 2005-10-27 | $41.70 | $41.70 | 2,280 | — | — |
| 2005-10-26 | $43.10 | $43.10 | 6,830 | — | — |
| 2005-10-25 | $43.00 | $43.00 | 3,900 | — | — |
| 2005-10-24 | $43.30 | $43.30 | 13,400 | — | — |
| 2005-10-21 | $39.80 | $39.80 | 3,200 | — | — |
| 2005-10-20 | $39.50 | $39.50 | 5,380 | — | — |
| 2005-10-19 | $40.70 | $40.70 | 2,620 | — | — |
| 2005-10-18 | $40.20 | $40.20 | 4,800 | — | — |
| 2005-10-17 | $40.00 | $40.00 | 8,760 | — | — |
| 2005-10-14 | $39.40 | $39.40 | 12,610 | — | — |
| 2005-10-13 | $37.50 | $37.50 | 7,720 | — | — |
| 2005-10-12 | $40.00 | $40.00 | 8,520 | — | — |
| 2005-10-11 | $43.50 | $43.50 | 5,800 | — | — |
| 2005-10-10 | $42.50 | $42.50 | 11,330 | — | — |
| 2005-10-07 | $43.50 | $43.50 | 9,910 | — | — |
| 2005-10-06 | $42.50 | $42.50 | 62,280 | — | — |
| 2005-10-05 | $42.80 | $42.80 | 37,880 | — | — |
| 2005-10-04 | $47.80 | $47.80 | 36,820 | — | — |
| 2005-10-03 | $50.00 | $50.00 | 128,660 | — | — |
| 2005-09-30 | $51.70 | $51.70 | 804,010 | — | — |
| 2005-09-29 | $35.10 | $35.10 | 45,760 | — | — |
| 2005-09-28 | $36.00 | $36.00 | 26,590 | — | — |
| 2005-09-27 | $39.40 | $39.40 | 35,240 | — | — |
| 2005-09-26 | $40.20 | $40.20 | 94,100 | — | — |
| 2005-09-23 | $40.00 | $40.00 | 46,640 | — | — |
| 2005-09-22 | $41.80 | $41.80 | 36,550 | — | — |
| 2005-09-21 | $44.80 | $44.80 | 69,430 | — | — |
| 2005-09-20 | $49.90 | $49.90 | 166,670 | — | — |
| 2005-09-19 | $48.50 | $48.50 | 261,330 | — | — |
| 2005-09-16 | $71.00 | $71.00 | 815,390 | — | — |
| 2005-09-15 | $47.50 | $47.50 | 283,470 | — | — |
| 2005-09-14 | $62.80 | $62.80 | 992,520 | — | — |
| 2005-09-13 | $42.90 | $42.90 | 349,570 | — | — |
| 2005-09-12 | $15.00 | $15.00 | 2,510 | — | — |
| 2005-09-09 | $15.80 | $15.80 | 3,920 | — | — |
| 2005-09-08 | $16.20 | $16.20 | 1,610 | — | — |
| 2005-09-07 | $16.60 | $16.60 | 660 | — | — |
| 2005-09-06 | $17.30 | $17.30 | 1,160 | — | — |
| 2005-09-02 | $16.70 | $16.70 | 680 | — | — |
| 2005-09-01 | $16.40 | $16.40 | 570 | — | — |
| 2005-08-31 | $17.20 | $17.20 | 710 | — | — |
| 2005-08-30 | $17.20 | $17.20 | 220 | — | — |
| 2005-08-29 | $16.30 | $16.30 | 520 | — | — |
| 2005-08-26 | $17.00 | $17.00 | 500 | — | — |
| 2005-08-25 | $17.00 | $17.00 | 420 | — | — |
| 2005-08-24 | $17.90 | $17.90 | 630 | — | — |
| 2005-08-23 | $18.00 | $18.00 | 1,410 | — | — |
| 2005-08-22 | $17.30 | $17.30 | 2,030 | — | — |
| 2005-08-19 | $16.80 | $16.80 | 540 | — | — |
| 2005-08-18 | $17.50 | $17.50 | 2,950 | — | — |
| 2005-08-17 | $17.50 | $17.50 | 1,150 | — | — |
| 2005-08-16 | $18.30 | $18.30 | 1,740 | — | — |
| 2005-08-15 | $18.80 | $18.80 | 810 | — | — |
| 2005-08-12 | $18.60 | $18.60 | 2,190 | — | — |
| 2005-08-11 | $19.90 | $19.90 | 700 | — | — |
| 2005-08-10 | $20.00 | $20.00 | 1,300 | — | — |
| 2005-08-09 | $19.60 | $19.60 | 1,150 | — | — |
| 2005-08-08 | $18.80 | $18.80 | 860 | — | — |
| 2005-08-05 | $18.90 | $18.90 | 60 | — | — |
| 2005-08-04 | $19.00 | $19.00 | 870 | — | — |
| 2005-08-03 | $19.40 | $19.40 | 1,250 | — | — |
| 2005-08-02 | $19.30 | $19.30 | 1,370 | — | — |
| 2005-08-01 | $18.70 | $18.70 | 2,820 | — | — |
| 2005-07-29 | $19.20 | $19.20 | 3,100 | — | — |
| 2005-07-28 | $19.70 | $19.70 | 4,140 | — | — |
| 2005-07-27 | $20.00 | $20.00 | 3,430 | — | — |
| 2005-07-26 | $21.30 | $21.30 | 3,580 | — | — |
| 2005-07-25 | $20.70 | $20.70 | 2,290 | — | — |
| 2005-07-22 | $21.00 | $21.00 | 6,460 | — | — |
| 2005-07-21 | $22.40 | $22.40 | 18,100 | — | — |
| 2005-07-20 | $25.00 | $25.00 | 64,970 | — | — |
| 2005-07-19 | $20.00 | $20.00 | 900 | — | — |
| 2005-07-18 | $19.90 | $19.90 | 560 | — | — |
| 2005-07-15 | $19.00 | $19.00 | 550 | — | — |
| 2005-07-14 | $19.70 | $19.70 | 1,950 | — | — |
| 2005-07-13 | $19.00 | $19.00 | 800 | — | — |
| 2005-07-12 | $18.60 | $18.60 | 2,660 | — | — |
| 2005-07-11 | $19.90 | $19.90 | 1,970 | — | — |
| 2005-07-08 | $19.50 | $19.50 | 1,860 | — | — |
| 2005-07-07 | $19.80 | $19.80 | 5,490 | — | — |
| 2005-07-06 | $20.20 | $20.20 | 32,820 | — | — |
| 2005-07-05 | $18.20 | $18.20 | 2,940 | — | — |
| 2005-07-01 | $19.00 | $19.00 | 6,420 | — | — |
| 2005-06-30 | $18.50 | $18.50 | 1,650 | — | — |
| 2005-06-29 | $19.70 | $19.70 | 2,240 | — | — |
| 2005-06-28 | $18.40 | $18.40 | 3,440 | — | — |
| 2005-06-27 | $20.80 | $20.80 | 4,800 | — | — |
| 2005-06-24 | $21.50 | $21.50 | 7,980 | — | — |
| 2005-06-23 | $20.50 | $20.50 | 13,770 | — | — |
| 2005-06-22 | $24.50 | $24.50 | 57,010 | — | — |
| 2005-06-21 | $30.00 | $30.00 | 221,710 | — | — |
| 2005-06-20 | $18.00 | $18.00 | 15,200 | — | — |
| 2005-06-17 | $15.00 | $15.00 | 10 | — | — |
| 2005-06-16 | $14.40 | $14.40 | 840 | — | — |
| 2005-06-15 | $13.60 | $13.60 | 80 | — | — |
| 2005-06-14 | $14.00 | $14.00 | 800 | — | — |
| 2005-06-13 | $15.30 | $15.30 | 80 | — | — |
| 2005-06-10 | $14.60 | $14.60 | 380 | — | — |
| 2005-06-09 | $15.00 | $15.00 | 1,230 | — | — |
| 2005-06-08 | $14.00 | $14.00 | 1,840 | — | — |
| 2005-06-07 | $13.80 | $13.80 | 1,590 | — | — |
| 2005-06-06 | $13.50 | $13.50 | 1,260 | — | — |
| 2005-06-03 | $14.60 | $14.60 | 2,140 | — | — |
| 2005-06-02 | $14.10 | $14.10 | 2,950 | — | — |
| 2005-06-01 | $15.00 | $15.00 | 960 | — | — |
| 2005-05-31 | $14.80 | $14.80 | 570 | — | — |
| 2005-05-27 | $16.50 | $16.50 | 2,790 | — | — |
| 2005-05-26 | $15.40 | $15.40 | 3,480 | — | — |
| 2005-05-25 | $16.00 | $16.00 | 570 | — | — |
| 2005-05-24 | $16.80 | $16.80 | 6,410 | — | — |
| 2005-05-23 | $16.20 | $16.20 | 3,200 | — | — |
| 2005-05-20 | $16.00 | $16.00 | 19,620 | — | — |
| 2005-05-19 | $13.00 | $13.00 | 4,570 | — | — |
| 2005-05-18 | $9.90 | $9.90 | 480 | — | — |
| 2005-05-17 | $9.40 | $9.40 | 2,120 | — | — |
| 2005-05-16 | $9.70 | $9.70 | 230 | — | — |
| 2005-05-13 | $10.50 | $10.50 | 810 | — | — |
| 2005-05-12 | $9.70 | $9.70 | 120 | — | — |
| 2005-05-11 | $9.00 | $9.00 | 1,300 | — | — |
| 2005-05-10 | $9.80 | $9.80 | 5,360 | — | — |
| 2005-05-09 | $13.00 | $13.00 | 1,090 | — | — |
| 2005-05-06 | $13.00 | $13.00 | 550 | — | — |
| 2005-05-05 | $13.90 | $13.90 | 1,270 | — | — |
| 2005-05-04 | $14.40 | $14.40 | 0 | — | — |
| 2005-05-03 | $14.40 | $14.40 | 970 | — | — |
| 2005-05-02 | $13.90 | $13.90 | 790 | — | — |
| 2005-04-29 | $14.30 | $14.30 | 700 | — | — |
| 2005-04-28 | $12.70 | $12.70 | 90 | — | — |
| 2005-04-27 | $14.20 | $14.20 | 1,320 | — | — |
| 2005-04-26 | $13.80 | $13.80 | 6,170 | — | — |
| 2005-04-25 | $15.40 | $15.40 | 4,050 | — | — |
| 2005-04-22 | $15.40 | $15.40 | 9,460 | — | — |
| 2005-04-21 | $18.80 | $18.80 | 340 | — | — |
| 2005-04-20 | $17.60 | $17.60 | 14,140 | — | — |
| 2005-04-19 | $17.60 | $17.60 | 1,760 | — | — |
| 2005-04-18 | $17.10 | $17.10 | 1,960 | — | — |
| 2005-04-15 | $17.70 | $17.70 | 3,440 | — | — |
| 2005-04-14 | $18.10 | $18.10 | 2,340 | — | — |
| 2005-04-13 | $18.50 | $18.50 | 5,660 | — | — |
| 2005-04-12 | $18.90 | $18.90 | 3,570 | — | — |
| 2005-04-11 | $20.50 | $20.50 | 25,720 | — | — |
| 2005-04-08 | $19.00 | $19.00 | 53,260 | — | — |
| 2005-04-07 | $16.50 | $16.50 | 1,720 | — | — |
| 2005-04-06 | $16.10 | $16.10 | 5,150 | — | — |
| 2005-04-05 | $19.70 | $19.70 | 16,150 | — | — |
| 2005-04-04 | $15.50 | $15.50 | 640 | — | — |
| 2005-04-01 | $16.40 | $16.40 | 260 | — | — |
| 2005-03-31 | $16.00 | $16.00 | 2,080 | — | — |
| 2005-03-30 | $16.40 | $16.40 | 830 | — | — |
| 2005-03-29 | $16.00 | $16.00 | 3,230 | — | — |
| 2005-03-28 | $16.60 | $16.60 | 5,690 | — | — |
| 2005-03-24 | $17.60 | $17.60 | 940 | — | — |
| 2005-03-23 | $17.60 | $17.60 | 4,920 | — | — |
| 2005-03-22 | $17.60 | $17.60 | 1,870 | — | — |
| 2005-03-21 | $17.50 | $17.50 | 800 | — | — |
| 2005-03-18 | $18.20 | $18.20 | 590 | — | — |
| 2005-03-17 | $18.70 | $18.70 | 990 | — | — |
| 2005-03-16 | $18.50 | $18.50 | 4,000 | — | — |
| 2005-03-15 | $19.60 | $19.60 | 3,670 | — | — |
| 2005-03-14 | $19.10 | $19.10 | 8,340 | — | — |
| 2005-03-11 | $20.00 | $20.00 | 42,640 | — | — |
| 2005-03-10 | $20.00 | $20.00 | 16,470 | — | — |
| 2005-03-09 | $17.90 | $17.90 | 3,010 | — | — |
| 2005-03-08 | $17.90 | $17.90 | 5,600 | — | — |
| 2005-03-07 | $18.60 | $18.60 | 33,160 | — | — |
| 2005-03-04 | $18.40 | $18.40 | 6,400 | — | — |
| 2005-03-03 | $15.60 | $15.60 | 1,450 | — | — |
| 2005-03-02 | $16.00 | $16.00 | 100 | — | — |
| 2005-03-01 | $16.00 | $16.00 | 830 | — | — |
| 2005-02-28 | $16.20 | $16.20 | 410 | — | — |
| 2005-02-25 | $16.20 | $16.20 | 130 | — | — |
| 2005-02-24 | $17.20 | $17.20 | 440 | — | — |
| 2005-02-23 | $17.10 | $17.10 | 0 | — | — |
| 2005-02-22 | $17.10 | $17.10 | 330 | — | — |
| 2005-02-18 | $17.50 | $17.50 | 350 | — | — |
| 2005-02-17 | $17.00 | $17.00 | 440 | — | — |
| 2005-02-16 | $17.60 | $17.60 | 330 | — | — |
| 2005-02-15 | $16.70 | $16.70 | 910 | — | — |
| 2005-02-14 | $16.50 | $16.50 | 400 | — | — |
| 2005-02-11 | $16.70 | $16.70 | 1,210 | — | — |
| 2005-02-10 | $16.50 | $16.50 | 780 | — | — |
| 2005-02-09 | $16.00 | $16.00 | 300 | — | — |
| 2005-02-08 | $16.40 | $16.40 | 570 | — | — |
| 2005-02-07 | $17.00 | $17.00 | 2,340 | — | — |
| 2005-02-04 | $18.00 | $18.00 | 640 | — | — |
| 2005-02-03 | $17.70 | $17.70 | 2,210 | — | — |
| 2005-02-02 | $19.70 | $19.70 | 3,410 | — | — |
| 2005-02-01 | $18.00 | $18.00 | 40,000 | — | — |
| 2005-01-31 | $18.40 | $18.40 | 4,050 | — | — |
| 2005-01-28 | $15.20 | $15.20 | 470 | — | — |
| 2005-01-27 | $15.20 | $15.20 | 3,140 | — | — |
| 2005-01-26 | $16.00 | $16.00 | 880 | — | — |
| 2005-01-25 | $16.50 | $16.50 | 850 | — | — |
| 2005-01-24 | $16.40 | $16.40 | 1,760 | — | — |
| 2005-01-21 | $16.50 | $16.50 | 1,600 | — | — |
| 2005-01-20 | $17.00 | $17.00 | 650 | — | — |
| 2005-01-19 | $17.70 | $17.70 | 2,940 | — | — |
| 2005-01-18 | $18.70 | $18.70 | 4,420 | — | — |
| 2005-01-14 | $20.90 | $20.90 | 4,030 | — | — |
| 2005-01-13 | $20.30 | $20.30 | 4,500 | — | — |
| 2005-01-12 | $22.00 | $22.00 | 6,100 | — | — |
| 2005-01-11 | $24.50 | $24.50 | 20,440 | — | — |
| 2005-01-10 | $28.50 | $28.50 | 27,810 | — | — |
| 2005-01-07 | $24.80 | $24.80 | 24,320 | — | — |
| 2005-01-06 | $21.40 | $21.40 | 8,780 | — | — |
| 2005-01-05 | $18.40 | $18.40 | 1,320 | — | — |
| 2005-01-04 | $16.50 | $16.50 | 2,820 | — | — |
| 2005-01-03 | $18.30 | $18.30 | 12,160 | — | — |