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
- 1999-11-29 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 | $36.08 | $44.42 | 734,300 | — | — |
| 2005-12-29 | $36.53 | $44.98 | 1,013,400 | — | — |
| 2005-12-28 | $35.90 | $44.20 | 787,000 | — | — |
| 2005-12-27 | $34.65 | $42.66 | 1,014,000 | — | — |
| 2005-12-23 | $35.48 | $43.69 | 551,100 | — | — |
| 2005-12-22 | $35.23 | $43.38 | 684,200 | — | — |
| 2005-12-21 | $34.87 | $42.93 | 1,069,200 | — | — |
| 2005-12-20 | $34.06 | $41.94 | 1,613,600 | — | — |
| 2005-12-19 | $33.01 | $40.64 | 915,700 | — | — |
| 2005-12-16 | $34.10 | $41.99 | 949,600 | — | — |
| 2005-12-15 | $33.79 | $41.60 | 594,900 | — | — |
| 2005-12-14 | $34.25 | $42.05 | 1,100,700 | — | — |
| 2005-12-13 | $34.92 | $42.87 | 1,002,100 | — | — |
| 2005-12-12 | $34.36 | $42.18 | 722,400 | — | — |
| 2005-12-09 | $33.66 | $41.32 | 677,300 | — | — |
| 2005-12-08 | $33.42 | $41.03 | 1,357,000 | — | — |
| 2005-12-07 | $33.50 | $41.13 | 951,700 | — | — |
| 2005-12-06 | $34.28 | $42.08 | 839,300 | — | — |
| 2005-12-05 | $34.01 | $41.75 | 1,194,200 | — | — |
| 2005-12-02 | $33.88 | $41.59 | 1,083,600 | — | — |
| 2005-12-01 | $33.80 | $41.50 | 1,616,600 | — | — |
| 2005-11-30 | $32.98 | $40.49 | 978,900 | — | — |
| 2005-11-29 | $32.67 | $40.11 | 1,210,600 | — | — |
| 2005-11-28 | $32.12 | $39.43 | 754,200 | — | — |
| 2005-11-25 | $32.66 | $40.10 | 528,700 | — | — |
| 2005-11-23 | $32.30 | $39.65 | 1,043,600 | — | — |
| 2005-11-22 | $31.82 | $39.06 | 861,400 | — | — |
| 2005-11-21 | $31.83 | $39.08 | 1,287,500 | — | — |
| 2005-11-18 | $30.87 | $37.90 | 1,283,600 | — | — |
| 2005-11-17 | $30.76 | $37.76 | 1,738,900 | — | — |
| 2005-11-16 | $30.69 | $37.68 | 977,700 | — | — |
| 2005-11-15 | $30.75 | $37.75 | 1,798,000 | — | — |
| 2005-11-14 | $29.98 | $36.81 | 982,900 | — | — |
| 2005-11-11 | $30.38 | $37.30 | 1,161,300 | — | — |
| 2005-11-10 | $29.03 | $35.64 | 958,100 | — | — |
| 2005-11-09 | $29.43 | $36.13 | 840,100 | — | — |
| 2005-11-08 | $29.26 | $35.92 | 939,500 | — | — |
| 2005-11-07 | $28.85 | $35.42 | 1,157,900 | — | — |
| 2005-11-04 | $28.34 | $34.79 | 904,800 | — | — |
| 2005-11-03 | $28.96 | $35.55 | 1,044,100 | — | — |
| 2005-11-02 | $28.94 | $35.53 | 950,500 | — | — |
| 2005-11-01 | $28.60 | $35.11 | 792,100 | — | — |
| 2005-10-31 | $28.71 | $35.25 | 1,484,500 | — | — |
| 2005-10-28 | $27.45 | $33.70 | 1,311,100 | — | — |
| 2005-10-27 | $27.49 | $33.75 | 852,900 | — | — |
| 2005-10-26 | $28.32 | $34.77 | 1,420,300 | — | — |
| 2005-10-25 | $29.15 | $35.79 | 1,233,100 | — | — |
| 2005-10-24 | $28.43 | $34.90 | 750,500 | — | — |
| 2005-10-21 | $27.38 | $33.61 | 1,108,100 | — | — |
| 2005-10-20 | $27.05 | $33.21 | 1,353,700 | — | — |
| 2005-10-19 | $27.26 | $33.47 | 1,655,100 | — | — |
| 2005-10-18 | $27.36 | $33.59 | 656,500 | — | — |
| 2005-10-17 | $28.06 | $34.45 | 810,400 | — | — |
| 2005-10-14 | $27.79 | $34.12 | 1,420,800 | — | — |
| 2005-10-13 | $26.81 | $32.91 | 1,664,300 | — | — |
| 2005-10-12 | $27.45 | $33.70 | 4,047,400 | — | — |
| 2005-10-11 | $27.02 | $33.17 | 1,322,500 | — | — |
| 2005-10-10 | $26.60 | $32.66 | 1,044,900 | — | — |
| 2005-10-07 | $27.45 | $33.70 | 1,072,600 | — | — |
| 2005-10-06 | $27.12 | $33.29 | 1,744,900 | — | — |
| 2005-10-05 | $27.76 | $34.08 | 2,455,700 | — | — |
| 2005-10-04 | $30.11 | $36.97 | 802,000 | — | — |
| 2005-10-03 | $30.54 | $37.49 | 801,900 | — | — |
| 2005-09-30 | $30.98 | $38.03 | 864,300 | — | — |
| 2005-09-29 | $30.86 | $37.89 | 1,087,600 | — | — |
| 2005-09-28 | $30.42 | $37.35 | 1,388,800 | — | — |
| 2005-09-27 | $30.57 | $37.53 | 883,000 | — | — |
| 2005-09-26 | $30.69 | $37.68 | 1,712,200 | — | — |
| 2005-09-23 | $29.45 | $36.16 | 794,200 | — | — |
| 2005-09-22 | $29.23 | $35.88 | 1,508,600 | — | — |
| 2005-09-21 | $29.26 | $35.92 | 1,618,600 | — | — |
| 2005-09-20 | $28.41 | $34.88 | 1,403,200 | — | — |
| 2005-09-19 | $28.95 | $35.54 | 555,700 | — | — |
| 2005-09-16 | $29.02 | $35.63 | 1,079,600 | — | — |
| 2005-09-15 | $28.68 | $35.21 | 560,500 | — | — |
| 2005-09-14 | $28.80 | $35.28 | 743,800 | — | — |
| 2005-09-13 | $28.61 | $35.05 | 502,900 | — | — |
| 2005-09-12 | $28.90 | $35.41 | 1,080,900 | — | — |
| 2005-09-09 | $29.41 | $36.03 | 853,600 | — | — |
| 2005-09-08 | $28.72 | $35.19 | 672,100 | — | — |
| 2005-09-07 | $28.89 | $35.39 | 1,134,800 | — | — |
| 2005-09-06 | $28.29 | $34.66 | 1,104,100 | — | — |
| 2005-09-02 | $28.16 | $34.50 | 856,500 | — | — |
| 2005-09-01 | $28.21 | $34.56 | 1,945,100 | — | — |
| 2005-08-31 | $27.62 | $33.84 | 1,202,100 | — | — |
| 2005-08-30 | $27.12 | $33.23 | 770,700 | — | — |
| 2005-08-29 | $27.73 | $33.97 | 1,599,900 | — | — |
| 2005-08-26 | $26.58 | $32.56 | 1,768,600 | — | — |
| 2005-08-25 | $27.25 | $33.38 | 1,123,700 | — | — |
| 2005-08-24 | $27.24 | $33.37 | 1,675,300 | — | — |
| 2005-08-23 | $27.80 | $34.06 | 1,583,300 | — | — |
| 2005-08-22 | $28.95 | $35.47 | 1,726,000 | — | — |
| 2005-08-19 | $28.99 | $35.52 | 1,516,200 | — | — |
| 2005-08-18 | $29.43 | $36.06 | 1,504,300 | — | — |
| 2005-08-17 | $29.71 | $36.40 | 1,030,100 | — | — |
| 2005-08-16 | $29.81 | $36.52 | 1,246,100 | — | — |
| 2005-08-15 | $30.27 | $37.08 | 753,700 | — | — |
| 2005-08-12 | $30.20 | $37.00 | 1,108,700 | — | — |
| 2005-08-11 | $30.25 | $37.06 | 1,034,100 | — | — |
| 2005-08-10 | $30.00 | $36.75 | 2,358,200 | — | — |
| 2005-08-09 | $29.75 | $36.45 | 1,262,400 | — | — |
| 2005-08-08 | $29.75 | $36.45 | 1,582,500 | — | — |
| 2005-08-05 | $29.11 | $35.66 | 1,629,200 | — | — |
| 2005-08-04 | $29.38 | $35.99 | 1,407,900 | — | — |
| 2005-08-03 | $29.92 | $36.66 | 1,247,300 | — | — |
| 2005-08-02 | $29.77 | $36.47 | 2,095,800 | — | — |
| 2005-08-01 | $28.99 | $35.52 | 1,894,700 | — | — |
| 2005-07-29 | $29.07 | $35.61 | 2,248,400 | — | — |
| 2005-07-28 | $28.70 | $35.16 | 1,811,700 | — | — |
| 2005-07-27 | $28.08 | $34.40 | 3,686,900 | — | — |
| 2005-07-26 | $28.76 | $35.23 | 1,630,800 | — | — |
| 2005-07-25 | $28.10 | $34.43 | 2,046,400 | — | — |
| 2005-07-22 | $28.28 | $34.65 | 1,832,100 | — | — |
| 2005-07-21 | $27.65 | $33.87 | 3,151,900 | — | — |
| 2005-07-20 | $27.45 | $33.63 | 2,736,500 | — | — |
| 2005-07-19 | $26.40 | $32.34 | 2,202,400 | — | — |
| 2005-07-18 | $25.20 | $30.87 | 900,800 | — | — |
| 2005-07-15 | $25.30 | $31.00 | 1,970,700 | — | — |
| 2005-07-14 | $23.92 | $29.30 | 1,533,300 | — | — |
| 2005-07-13 | $24.26 | $29.72 | 787,600 | — | — |
| 2005-07-12 | $24.43 | $29.93 | 1,098,700 | — | — |
| 2005-07-11 | $24.25 | $29.71 | 1,242,900 | — | — |
| 2005-07-08 | $23.81 | $29.17 | 2,805,700 | — | — |
| 2005-07-07 | $22.67 | $27.77 | 1,641,700 | — | — |
| 2005-07-06 | $22.46 | $27.52 | 1,082,100 | — | — |
| 2005-07-05 | $22.00 | $26.95 | 1,284,800 | — | — |
| 2005-07-01 | $22.11 | $27.09 | 868,300 | — | — |
| 2005-06-30 | $22.06 | $27.03 | 1,557,200 | — | — |
| 2005-06-29 | $21.97 | $26.92 | 980,300 | — | — |
| 2005-06-28 | $21.97 | $26.92 | 1,308,000 | — | — |
| 2005-06-27 | $21.15 | $25.91 | 1,322,700 | — | — |
| 2005-06-24 | $21.40 | $26.22 | 4,444,700 | — | — |
| 2005-06-23 | $21.92 | $26.85 | 1,826,300 | — | — |
| 2005-06-22 | $22.40 | $27.44 | 1,089,400 | — | — |
| 2005-06-21 | $22.76 | $27.88 | 1,353,300 | — | — |
| 2005-06-20 | $22.99 | $28.17 | 1,932,600 | — | — |
| 2005-06-17 | $23.26 | $28.50 | 2,408,300 | — | — |
| 2005-06-16 | $23.05 | $28.24 | 1,752,400 | — | — |
| 2005-06-15 | $22.65 | $27.68 | 1,919,600 | — | — |
| 2005-06-14 | $22.03 | $26.92 | 881,200 | — | — |
| 2005-06-13 | $22.09 | $26.99 | 1,113,900 | — | — |
| 2005-06-10 | $22.05 | $26.94 | 1,131,900 | — | — |
| 2005-06-09 | $21.46 | $26.22 | 1,672,500 | — | — |
| 2005-06-08 | $21.80 | $26.64 | 1,322,300 | — | — |
| 2005-06-07 | $22.15 | $27.06 | 1,979,600 | — | — |
| 2005-06-06 | $21.43 | $26.18 | 1,361,100 | — | — |
| 2005-06-03 | $21.61 | $26.40 | 1,384,700 | — | — |
| 2005-06-02 | $21.54 | $26.32 | 1,369,600 | — | — |
| 2005-06-01 | $21.75 | $26.58 | 1,644,500 | — | — |
| 2005-05-31 | $21.26 | $25.98 | 1,420,900 | — | — |
| 2005-05-27 | $21.22 | $25.93 | 1,803,900 | — | — |
| 2005-05-26 | $21.06 | $25.73 | 1,809,000 | — | — |
| 2005-05-25 | $20.63 | $25.21 | 1,629,200 | — | — |
| 2005-05-24 | $21.62 | $26.42 | 1,102,900 | — | — |
| 2005-05-23 | $21.57 | $26.36 | 1,377,700 | — | — |
| 2005-05-20 | $21.40 | $26.15 | 1,576,600 | — | — |
| 2005-05-19 | $21.20 | $25.90 | 2,634,400 | — | — |
| 2005-05-18 | $21.23 | $25.94 | 2,184,100 | — | — |
| 2005-05-17 | $19.94 | $24.36 | 1,998,900 | — | — |
| 2005-05-16 | $19.59 | $23.94 | 2,448,400 | — | — |
| 2005-05-13 | $19.52 | $23.85 | 3,483,400 | — | — |
| 2005-05-12 | $20.93 | $25.57 | 2,774,700 | — | — |
| 2005-05-11 | $22.73 | $27.77 | 1,097,600 | — | — |
| 2005-05-10 | $22.60 | $27.61 | 1,698,300 | — | — |
| 2005-05-09 | $23.84 | $29.13 | 1,092,400 | — | — |
| 2005-05-06 | $23.35 | $28.53 | 1,598,500 | — | — |
| 2005-05-05 | $23.04 | $28.15 | 1,979,600 | — | — |
| 2005-05-04 | $23.64 | $28.89 | 1,400,700 | — | — |
| 2005-05-03 | $23.17 | $28.31 | 1,722,700 | — | — |
| 2005-05-02 | $22.65 | $27.68 | 1,020,500 | — | — |
| 2005-04-29 | $22.40 | $27.37 | 2,906,600 | — | — |
| 2005-04-28 | $22.20 | $27.13 | 3,048,500 | — | — |
| 2005-04-27 | $23.23 | $28.38 | 3,025,200 | — | — |
| 2005-04-26 | $24.57 | $30.02 | 2,651,000 | — | — |
| 2005-04-25 | $25.55 | $31.22 | 2,280,100 | — | — |
| 2005-04-22 | $24.31 | $29.70 | 2,338,600 | — | — |
| 2005-04-21 | $23.85 | $29.14 | 3,382,100 | — | — |
| 2005-04-20 | $22.99 | $28.09 | 1,957,700 | — | — |
| 2005-04-19 | $23.27 | $28.43 | 1,978,000 | — | — |
| 2005-04-18 | $22.25 | $27.19 | 2,330,500 | — | — |
| 2005-04-15 | $21.11 | $25.79 | 2,184,000 | — | — |
| 2005-04-14 | $21.98 | $26.86 | 4,575,800 | — | — |
| 2005-04-13 | $24.51 | $29.95 | 1,733,600 | — | — |
| 2005-04-12 | $25.53 | $31.19 | 1,267,500 | — | — |
| 2005-04-11 | $25.24 | $30.84 | 1,281,700 | — | — |
| 2005-04-08 | $25.41 | $31.05 | 1,938,400 | — | — |
| 2005-04-07 | $25.56 | $31.23 | 1,532,800 | — | — |
| 2005-04-06 | $25.04 | $30.60 | 1,304,900 | — | — |
| 2005-04-05 | $24.83 | $30.34 | 1,034,500 | — | — |
| 2005-04-04 | $24.84 | $30.35 | 1,306,400 | — | — |
| 2005-04-01 | $24.83 | $30.34 | 2,061,500 | — | — |
| 2005-03-31 | $24.11 | $29.46 | 1,374,000 | — | — |
| 2005-03-30 | $23.38 | $28.57 | 1,431,900 | — | — |
| 2005-03-29 | $22.41 | $27.38 | 2,001,900 | — | — |
| 2005-03-28 | $24.05 | $29.39 | 1,523,600 | — | — |
| 2005-03-24 | $23.88 | $29.18 | 1,395,500 | — | — |
| 2005-03-23 | $23.82 | $29.10 | 2,639,100 | — | — |
| 2005-03-22 | $23.93 | $29.24 | 2,655,200 | — | — |
| 2005-03-21 | $22.98 | $28.08 | 1,469,100 | — | — |
| 2005-03-18 | $22.59 | $27.60 | 1,756,300 | — | — |
| 2005-03-17 | $22.51 | $27.50 | 1,196,000 | — | — |
| 2005-03-16 | $21.85 | $26.62 | 1,926,700 | — | — |
| 2005-03-15 | $22.98 | $28.00 | 1,730,500 | — | — |
| 2005-03-14 | $22.52 | $27.44 | 1,468,300 | — | — |
| 2005-03-11 | $23.39 | $28.50 | 1,123,600 | — | — |
| 2005-03-10 | $22.75 | $27.72 | 1,426,900 | — | — |
| 2005-03-09 | $23.17 | $28.23 | 979,300 | — | — |
| 2005-03-08 | $24.05 | $29.31 | 2,251,400 | — | — |
| 2005-03-07 | $25.06 | $30.54 | 1,059,700 | — | — |
| 2005-03-04 | $26.05 | $31.74 | 1,797,100 | — | — |
| 2005-03-03 | $24.89 | $30.33 | 999,200 | — | — |
| 2005-03-02 | $24.98 | $30.44 | 1,686,000 | — | — |
| 2005-03-01 | $24.45 | $29.79 | 1,205,300 | — | — |
| 2005-02-28 | $24.61 | $29.99 | 1,452,400 | — | — |
| 2005-02-25 | $25.46 | $31.02 | 3,199,600 | — | — |
| 2005-02-24 | $23.31 | $28.40 | 854,500 | — | — |
| 2005-02-23 | $22.47 | $27.38 | 903,500 | — | — |
| 2005-02-22 | $22.36 | $27.25 | 978,000 | — | — |
| 2005-02-18 | $23.41 | $28.53 | 1,247,300 | — | — |
| 2005-02-17 | $22.73 | $27.70 | 1,390,500 | — | — |
| 2005-02-16 | $23.55 | $28.70 | 2,458,000 | — | — |
| 2005-02-15 | $22.61 | $27.55 | 969,900 | — | — |
| 2005-02-14 | $22.85 | $27.84 | 1,206,000 | — | — |
| 2005-02-11 | $23.14 | $28.20 | 1,842,400 | — | — |
| 2005-02-10 | $22.85 | $27.84 | 1,163,800 | — | — |
| 2005-02-09 | $22.56 | $27.49 | 1,113,500 | — | — |
| 2005-02-08 | $23.84 | $29.05 | 977,700 | — | — |
| 2005-02-07 | $23.40 | $28.51 | 791,700 | — | — |
| 2005-02-04 | $23.13 | $28.18 | 1,043,600 | — | — |
| 2005-02-03 | $23.15 | $28.21 | 1,608,300 | — | — |
| 2005-02-02 | $23.52 | $28.66 | 1,956,200 | — | — |
| 2005-02-01 | $23.08 | $28.12 | 1,720,900 | — | — |
| 2005-01-31 | $24.00 | $29.24 | 3,142,100 | — | — |
| 2005-01-28 | $22.24 | $27.10 | 861,500 | — | — |
| 2005-01-27 | $22.40 | $27.29 | 618,400 | — | — |
| 2005-01-26 | $22.00 | $26.81 | 920,400 | — | — |
| 2005-01-25 | $21.85 | $26.62 | 738,400 | — | — |
| 2005-01-24 | $21.43 | $26.11 | 1,185,600 | — | — |
| 2005-01-21 | $21.75 | $26.50 | 1,363,400 | — | — |
| 2005-01-20 | $20.99 | $25.58 | 1,600,400 | — | — |
| 2005-01-19 | $21.10 | $25.71 | 1,439,400 | — | — |
| 2005-01-18 | $21.05 | $25.65 | 2,143,300 | — | — |
| 2005-01-14 | $18.92 | $23.05 | 528,800 | — | — |
| 2005-01-13 | $18.62 | $22.69 | 1,141,800 | — | — |
| 2005-01-12 | $18.24 | $22.23 | 1,188,900 | — | — |
| 2005-01-11 | $18.03 | $21.97 | 1,188,400 | — | — |
| 2005-01-10 | $19.15 | $23.33 | 771,000 | — | — |
| 2005-01-07 | $18.92 | $23.05 | 1,045,200 | — | — |
| 2005-01-06 | $19.35 | $23.58 | 630,900 | — | — |
| 2005-01-05 | $19.25 | $23.46 | 854,500 | — | — |
| 2005-01-04 | $19.81 | $24.14 | 915,900 | — | — |
| 2005-01-03 | $20.44 | $24.91 | 978,100 | — | — |