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
- 1993-12-16 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 | $42.50 | $42.50 | 63,050 | — | — |
| 2005-12-29 | $52.50 | $52.50 | 112,180 | — | — |
| 2005-12-28 | $34.00 | $34.00 | 1,670 | — | — |
| 2005-12-27 | $33.50 | $33.50 | 920 | — | — |
| 2005-12-23 | $31.60 | $31.60 | 6,640 | — | — |
| 2005-12-22 | $31.20 | $31.20 | 5,560 | — | — |
| 2005-12-21 | $33.10 | $33.10 | 7,570 | — | — |
| 2005-12-20 | $35.00 | $35.00 | 6,540 | — | — |
| 2005-12-19 | $36.32 | $36.32 | 1,920 | — | — |
| 2005-12-16 | $36.00 | $36.00 | 2,860 | — | — |
| 2005-12-15 | $36.30 | $36.30 | 2,220 | — | — |
| 2005-12-14 | $35.10 | $35.10 | 6,400 | — | — |
| 2005-12-13 | $35.20 | $35.20 | 8,100 | — | — |
| 2005-12-12 | $37.50 | $37.50 | 3,050 | — | — |
| 2005-12-09 | $38.50 | $38.50 | 2,670 | — | — |
| 2005-12-08 | $38.40 | $38.40 | 1,820 | — | — |
| 2005-12-07 | $38.40 | $38.40 | 4,070 | — | — |
| 2005-12-06 | $38.60 | $38.60 | 3,540 | — | — |
| 2005-12-05 | $38.00 | $38.00 | 7,070 | — | — |
| 2005-12-02 | $38.20 | $38.20 | 2,820 | — | — |
| 2005-12-01 | $38.50 | $38.50 | 8,210 | — | — |
| 2005-11-30 | $37.80 | $37.80 | 4,820 | — | — |
| 2005-11-29 | $37.00 | $37.00 | 3,600 | — | — |
| 2005-11-28 | $36.90 | $36.90 | 5,530 | — | — |
| 2005-11-25 | $38.00 | $38.00 | 2,200 | — | — |
| 2005-11-23 | $38.40 | $38.40 | 3,300 | — | — |
| 2005-11-22 | $37.00 | $37.00 | 7,380 | — | — |
| 2005-11-21 | $38.30 | $38.30 | 7,200 | — | — |
| 2005-11-18 | $38.90 | $38.90 | 5,750 | — | — |
| 2005-11-17 | $39.00 | $39.00 | 7,570 | — | — |
| 2005-11-16 | $39.40 | $39.40 | 7,260 | — | — |
| 2005-11-15 | $40.50 | $40.50 | 34,170 | — | — |
| 2005-11-14 | $40.50 | $40.50 | 25,030 | — | — |
| 2005-11-11 | $39.00 | $39.00 | 9,150 | — | — |
| 2005-11-10 | $39.20 | $39.20 | 27,680 | — | — |
| 2005-11-09 | $37.50 | $37.50 | 18,160 | — | — |
| 2005-11-08 | $35.30 | $35.30 | 5,860 | — | — |
| 2005-11-07 | $35.00 | $35.00 | 5,410 | — | — |
| 2005-11-04 | $34.60 | $34.60 | 9,260 | — | — |
| 2005-11-03 | $35.20 | $35.20 | 14,010 | — | — |
| 2005-11-02 | $35.60 | $35.60 | 8,030 | — | — |
| 2005-11-01 | $34.50 | $34.50 | 10,110 | — | — |
| 2005-10-31 | $34.30 | $34.30 | 10,860 | — | — |
| 2005-10-28 | $31.90 | $31.90 | 5,400 | — | — |
| 2005-10-27 | $31.90 | $31.90 | 4,350 | — | — |
| 2005-10-26 | $30.90 | $30.90 | 2,580 | — | — |
| 2005-10-25 | $30.10 | $30.10 | 2,800 | — | — |
| 2005-10-24 | $30.46 | $30.46 | 4,020 | — | — |
| 2005-10-21 | $30.10 | $30.10 | 1,610 | — | — |
| 2005-10-20 | $30.00 | $30.00 | 3,180 | — | — |
| 2005-10-19 | $30.40 | $30.40 | 2,320 | — | — |
| 2005-10-18 | $30.20 | $30.20 | 3,240 | — | — |
| 2005-10-17 | $30.50 | $30.50 | 7,780 | — | — |
| 2005-10-14 | $30.00 | $30.00 | 3,960 | — | — |
| 2005-10-13 | $30.10 | $30.10 | 2,330 | — | — |
| 2005-10-12 | $30.00 | $30.00 | 3,120 | — | — |
| 2005-10-11 | $29.90 | $29.90 | 7,200 | — | — |
| 2005-10-10 | $30.00 | $30.00 | 1,710 | — | — |
| 2005-10-07 | $30.50 | $30.50 | 1,150 | — | — |
| 2005-10-06 | $30.00 | $30.00 | 3,890 | — | — |
| 2005-10-05 | $30.40 | $30.40 | 9,190 | — | — |
| 2005-10-04 | $30.60 | $30.60 | 9,590 | — | — |
| 2005-10-03 | $30.00 | $30.00 | 6,810 | — | — |
| 2005-09-30 | $29.90 | $29.90 | 2,370 | — | — |
| 2005-09-29 | $29.50 | $29.50 | 4,320 | — | — |
| 2005-09-28 | $29.50 | $29.50 | 930 | — | — |
| 2005-09-27 | $29.67 | $29.67 | 1,410 | — | — |
| 2005-09-26 | $29.20 | $29.20 | 970 | — | — |
| 2005-09-23 | $29.50 | $29.50 | 1,670 | — | — |
| 2005-09-22 | $29.45 | $29.45 | 2,040 | — | — |
| 2005-09-21 | $29.30 | $29.30 | 3,540 | — | — |
| 2005-09-20 | $30.10 | $30.10 | 5,860 | — | — |
| 2005-09-19 | $29.80 | $29.80 | 7,310 | — | — |
| 2005-09-16 | $30.30 | $30.30 | 5,430 | — | — |
| 2005-09-15 | $29.70 | $29.70 | 7,090 | — | — |
| 2005-09-14 | $29.80 | $29.80 | 2,080 | — | — |
| 2005-09-13 | $30.00 | $30.00 | 1,090 | — | — |
| 2005-09-12 | $30.00 | $30.00 | 4,000 | — | — |
| 2005-09-09 | $30.20 | $30.20 | 9,160 | — | — |
| 2005-09-08 | $29.50 | $29.50 | 7,920 | — | — |
| 2005-09-07 | $28.80 | $28.80 | 8,090 | — | — |
| 2005-09-06 | $26.00 | $26.00 | 7,170 | — | — |
| 2005-09-02 | $26.40 | $26.40 | 2,040 | — | — |
| 2005-09-01 | $26.70 | $26.70 | 9,310 | — | — |
| 2005-08-31 | $26.00 | $26.00 | 3,160 | — | — |
| 2005-08-30 | $25.66 | $25.66 | 3,750 | — | — |
| 2005-08-29 | $25.80 | $25.80 | 1,680 | — | — |
| 2005-08-26 | $26.20 | $26.20 | 2,760 | — | — |
| 2005-08-25 | $26.00 | $26.00 | 10,540 | — | — |
| 2005-08-24 | $26.00 | $26.00 | 5,640 | — | — |
| 2005-08-23 | $24.90 | $24.90 | 19,330 | — | — |
| 2005-08-22 | $27.38 | $27.38 | 14,360 | — | — |
| 2005-08-19 | $27.30 | $27.30 | 6,020 | — | — |
| 2005-08-18 | $27.00 | $27.00 | 7,820 | — | — |
| 2005-08-17 | $27.00 | $27.00 | 9,170 | — | — |
| 2005-08-16 | $27.70 | $27.70 | 7,050 | — | — |
| 2005-08-15 | $28.00 | $28.00 | 4,990 | — | — |
| 2005-08-12 | $28.00 | $28.00 | 4,250 | — | — |
| 2005-08-11 | $27.50 | $27.50 | 7,220 | — | — |
| 2005-08-10 | $27.90 | $27.90 | 5,610 | — | — |
| 2005-08-09 | $28.10 | $28.10 | 26,060 | — | — |
| 2005-08-08 | $28.00 | $28.00 | 2,910 | — | — |
| 2005-08-05 | $28.50 | $28.50 | 4,000 | — | — |
| 2005-08-04 | $27.56 | $27.56 | 27,530 | — | — |
| 2005-08-03 | $28.48 | $28.48 | 1,320 | — | — |
| 2005-08-02 | $28.50 | $28.50 | 7,730 | — | — |
| 2005-08-01 | $29.50 | $29.50 | 8,230 | — | — |
| 2005-07-29 | $29.20 | $29.20 | 2,980 | — | — |
| 2005-07-28 | $29.90 | $29.90 | 3,820 | — | — |
| 2005-07-27 | $30.20 | $30.20 | 6,260 | — | — |
| 2005-07-26 | $30.40 | $30.40 | 16,000 | — | — |
| 2005-07-25 | $29.00 | $29.00 | 3,800 | — | — |
| 2005-07-22 | $28.50 | $28.50 | 3,430 | — | — |
| 2005-07-21 | $29.00 | $29.00 | 4,370 | — | — |
| 2005-07-20 | $29.00 | $29.00 | 10,950 | — | — |
| 2005-07-19 | $28.70 | $28.70 | 1,610 | — | — |
| 2005-07-18 | $28.60 | $28.60 | 3,770 | — | — |
| 2005-07-15 | $29.20 | $29.20 | 7,490 | — | — |
| 2005-07-14 | $28.00 | $28.00 | 2,470 | — | — |
| 2005-07-13 | $28.70 | $28.70 | 17,550 | — | — |
| 2005-07-12 | $27.80 | $27.80 | 4,480 | — | — |
| 2005-07-11 | $27.90 | $27.90 | 8,250 | — | — |
| 2005-07-08 | $27.90 | $27.90 | 2,660 | — | — |
| 2005-07-07 | $28.00 | $28.00 | 5,600 | — | — |
| 2005-07-06 | $27.80 | $27.80 | 5,030 | — | — |
| 2005-07-05 | $28.30 | $28.30 | 8,730 | — | — |
| 2005-07-01 | $28.70 | $28.70 | 4,550 | — | — |
| 2005-06-30 | $27.90 | $27.90 | 6,400 | — | — |
| 2005-06-29 | $27.90 | $27.90 | 10,480 | — | — |
| 2005-06-28 | $29.50 | $29.50 | 5,360 | — | — |
| 2005-06-27 | $29.10 | $29.10 | 6,320 | — | — |
| 2005-06-24 | $30.00 | $30.00 | 6,160 | — | — |
| 2005-06-23 | $29.70 | $29.70 | 18,760 | — | — |
| 2005-06-22 | $30.30 | $30.30 | 24,640 | — | — |
| 2005-06-21 | $32.00 | $32.00 | 41,440 | — | — |
| 2005-06-20 | $28.84 | $28.84 | 17,150 | — | — |
| 2005-06-17 | $28.20 | $28.20 | 13,350 | — | — |
| 2005-06-16 | $26.30 | $26.30 | 9,710 | — | — |
| 2005-06-15 | $24.60 | $24.60 | 4,530 | — | — |
| 2005-06-14 | $24.50 | $24.50 | 8,460 | — | — |
| 2005-06-13 | $23.60 | $23.60 | 19,430 | — | — |
| 2005-06-10 | $24.00 | $24.00 | 8,290 | — | — |
| 2005-06-09 | $23.44 | $23.44 | 6,560 | — | — |
| 2005-06-08 | $24.40 | $24.40 | 40,460 | — | — |
| 2005-06-07 | $21.40 | $21.40 | 34,610 | — | — |
| 2005-06-06 | $22.40 | $22.40 | 28,870 | — | — |
| 2005-06-03 | $24.50 | $24.50 | 7,630 | — | — |
| 2005-06-02 | $25.20 | $25.20 | 10,710 | — | — |
| 2005-06-01 | $26.10 | $26.10 | 9,420 | — | — |
| 2005-05-31 | $27.40 | $27.40 | 16,680 | — | — |
| 2005-05-27 | $26.00 | $26.00 | 3,710 | — | — |
| 2005-05-26 | $25.20 | $25.20 | 4,350 | — | — |
| 2005-05-25 | $25.20 | $25.20 | 7,610 | — | — |
| 2005-05-24 | $23.70 | $23.70 | 15,170 | — | — |
| 2005-05-23 | $25.50 | $25.50 | 6,070 | — | — |
| 2005-05-20 | $26.00 | $26.00 | 12,870 | — | — |
| 2005-05-19 | $26.00 | $26.00 | 6,610 | — | — |
| 2005-05-18 | $25.00 | $25.00 | 4,780 | — | — |
| 2005-05-17 | $25.10 | $25.10 | 5,640 | — | — |
| 2005-05-16 | $24.00 | $24.00 | 4,970 | — | — |
| 2005-05-13 | $25.28 | $25.28 | 3,190 | — | — |
| 2005-05-12 | $25.12 | $25.12 | 3,890 | — | — |
| 2005-05-11 | $24.90 | $24.90 | 6,460 | — | — |
| 2005-05-10 | $25.16 | $25.16 | 5,220 | — | — |
| 2005-05-09 | $26.50 | $26.50 | 2,430 | — | — |
| 2005-05-06 | $26.20 | $26.20 | 10,640 | — | — |
| 2005-05-05 | $25.50 | $25.50 | 2,740 | — | — |
| 2005-05-04 | $26.00 | $26.00 | 8,550 | — | — |
| 2005-05-03 | $26.60 | $26.60 | 4,100 | — | — |
| 2005-05-02 | $28.10 | $28.10 | 5,580 | — | — |
| 2005-04-29 | $27.50 | $27.50 | 10,400 | — | — |
| 2005-04-28 | $26.78 | $26.78 | 6,930 | — | — |
| 2005-04-27 | $28.00 | $28.00 | 32,580 | — | — |
| 2005-04-26 | $23.70 | $23.70 | 31,390 | — | — |
| 2005-04-25 | $28.00 | $28.00 | 11,670 | — | — |
| 2005-04-22 | $30.10 | $30.10 | 21,810 | — | — |
| 2005-04-21 | $31.70 | $31.70 | 73,770 | — | — |
| 2005-04-20 | $34.10 | $34.10 | 30,350 | — | — |
| 2005-04-19 | $34.40 | $34.40 | 990 | — | — |
| 2005-04-18 | $34.90 | $34.90 | 5,210 | — | — |
| 2005-04-15 | $35.20 | $35.20 | 4,020 | — | — |
| 2005-04-14 | $36.80 | $36.80 | 4,570 | — | — |
| 2005-04-13 | $35.70 | $35.70 | 19,140 | — | — |
| 2005-04-12 | $36.50 | $36.50 | 8,600 | — | — |
| 2005-04-11 | $38.85 | $38.85 | 1,990 | — | — |
| 2005-04-08 | $39.50 | $39.50 | 6,810 | — | — |
| 2005-04-07 | $39.30 | $39.30 | 2,690 | — | — |
| 2005-04-06 | $39.20 | $39.20 | 4,650 | — | — |
| 2005-04-05 | $40.60 | $40.60 | 17,280 | — | — |
| 2005-04-04 | $42.20 | $42.20 | 26,930 | — | — |
| 2005-04-01 | $39.50 | $39.50 | 5,850 | — | — |
| 2005-03-31 | $38.50 | $38.50 | 5,340 | — | — |
| 2005-03-30 | $39.00 | $39.00 | 3,170 | — | — |
| 2005-03-29 | $39.90 | $39.90 | 890 | — | — |
| 2005-03-28 | $40.30 | $40.30 | 5,710 | — | — |
| 2005-03-24 | $39.40 | $39.40 | 3,450 | — | — |
| 2005-03-23 | $39.40 | $39.40 | 11,660 | — | — |
| 2005-03-22 | $41.00 | $41.00 | 2,780 | — | — |
| 2005-03-21 | $40.70 | $40.70 | 7,080 | — | — |
| 2005-03-18 | $39.90 | $39.90 | 6,300 | — | — |
| 2005-03-17 | $40.10 | $40.10 | 6,660 | — | — |
| 2005-03-16 | $39.50 | $39.50 | 1,270 | — | — |
| 2005-03-15 | $39.20 | $39.20 | 1,260 | — | — |
| 2005-03-14 | $39.20 | $39.20 | 2,160 | — | — |
| 2005-03-11 | $39.30 | $39.30 | 3,610 | — | — |
| 2005-03-10 | $39.54 | $39.54 | 4,600 | — | — |
| 2005-03-09 | $39.50 | $39.50 | 2,890 | — | — |
| 2005-03-08 | $40.10 | $40.10 | 4,650 | — | — |
| 2005-03-07 | $40.30 | $40.30 | 5,620 | — | — |
| 2005-03-04 | $41.50 | $41.50 | 7,730 | — | — |
| 2005-03-03 | $41.20 | $41.20 | 13,210 | — | — |
| 2005-03-02 | $42.00 | $42.00 | 9,720 | — | — |
| 2005-03-01 | $40.70 | $40.70 | 8,300 | — | — |
| 2005-02-28 | $40.40 | $40.40 | 5,400 | — | — |
| 2005-02-25 | $42.00 | $42.00 | 2,400 | — | — |
| 2005-02-24 | $41.30 | $41.30 | 6,700 | — | — |
| 2005-02-23 | $41.40 | $41.40 | 2,660 | — | — |
| 2005-02-22 | $41.80 | $41.80 | 11,050 | — | — |
| 2005-02-18 | $44.30 | $44.30 | 9,380 | — | — |
| 2005-02-17 | $42.50 | $42.50 | 3,840 | — | — |
| 2005-02-16 | $41.70 | $41.70 | 13,100 | — | — |
| 2005-02-15 | $44.40 | $44.40 | 8,630 | — | — |
| 2005-02-14 | $45.20 | $45.20 | 17,320 | — | — |
| 2005-02-11 | $44.40 | $44.40 | 29,900 | — | — |
| 2005-02-10 | $41.40 | $41.40 | 5,260 | — | — |
| 2005-02-09 | $41.80 | $41.80 | 8,180 | — | — |
| 2005-02-08 | $41.30 | $41.30 | 10,820 | — | — |
| 2005-02-07 | $40.00 | $40.00 | 19,550 | — | — |
| 2005-02-04 | $38.80 | $38.80 | 8,550 | — | — |
| 2005-02-03 | $38.60 | $38.60 | 6,640 | — | — |
| 2005-02-02 | $38.90 | $38.90 | 10,740 | — | — |
| 2005-02-01 | $38.50 | $38.50 | 9,970 | — | — |
| 2005-01-31 | $38.00 | $38.00 | 10,070 | — | — |
| 2005-01-28 | $37.70 | $37.70 | 25,580 | — | — |
| 2005-01-27 | $39.00 | $39.00 | 2,390 | — | — |
| 2005-01-26 | $39.60 | $39.60 | 8,210 | — | — |
| 2005-01-25 | $35.40 | $35.40 | 4,750 | — | — |
| 2005-01-24 | $36.00 | $36.00 | 10,030 | — | — |
| 2005-01-21 | $38.70 | $38.70 | 5,610 | — | — |
| 2005-01-20 | $40.00 | $40.00 | 4,740 | — | — |
| 2005-01-19 | $40.00 | $40.00 | 3,930 | — | — |
| 2005-01-18 | $39.70 | $39.70 | 6,140 | — | — |
| 2005-01-14 | $40.00 | $40.00 | 3,680 | — | — |
| 2005-01-13 | $40.00 | $40.00 | 4,400 | — | — |
| 2005-01-12 | $40.20 | $40.20 | 4,210 | — | — |
| 2005-01-11 | $38.90 | $38.90 | 4,130 | — | — |
| 2005-01-10 | $40.20 | $40.20 | 7,290 | — | — |
| 2005-01-07 | $42.50 | $42.50 | 8,310 | — | — |
| 2005-01-06 | $41.80 | $41.80 | 6,370 | — | — |
| 2005-01-05 | $38.00 | $38.00 | 4,320 | — | — |
| 2005-01-04 | $39.00 | $39.00 | 15,630 | — | — |
| 2005-01-03 | $40.00 | $40.00 | 5,210 | — | — |