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
- 2000-06-28 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 | $33.50 | $36.91 | 14,200 | — | — |
| 2005-12-29 | $35.00 | $38.56 | 9,000 | — | — |
| 2005-12-28 | $34.78 | $38.32 | 4,600 | — | — |
| 2005-12-27 | $34.45 | $37.96 | 11,700 | — | — |
| 2005-12-23 | $33.83 | $37.28 | 7,700 | — | — |
| 2005-12-22 | $33.73 | $37.17 | 32,100 | — | — |
| 2005-12-21 | $33.25 | $36.64 | 8,800 | — | — |
| 2005-12-20 | $33.30 | $36.69 | 17,100 | — | — |
| 2005-12-19 | $33.33 | $36.72 | 7,900 | — | — |
| 2005-12-16 | $34.62 | $38.15 | 52,200 | — | — |
| 2005-12-15 | $34.32 | $37.82 | 12,900 | — | — |
| 2005-12-14 | $34.28 | $37.77 | 25,400 | — | — |
| 2005-12-13 | $34.10 | $37.57 | 9,800 | — | — |
| 2005-12-12 | $34.05 | $37.52 | 15,500 | — | — |
| 2005-12-09 | $33.68 | $37.11 | 6,400 | — | — |
| 2005-12-08 | $33.53 | $36.95 | 3,000 | — | — |
| 2005-12-07 | $32.91 | $36.26 | 10,900 | — | — |
| 2005-12-06 | $33.01 | $36.37 | 20,800 | — | — |
| 2005-12-05 | $32.76 | $36.10 | 24,400 | — | — |
| 2005-12-02 | $33.46 | $36.87 | 17,800 | — | — |
| 2005-12-01 | $33.29 | $36.68 | 26,200 | — | — |
| 2005-11-30 | $32.59 | $35.91 | 9,200 | — | — |
| 2005-11-29 | $32.75 | $36.09 | 4,000 | — | — |
| 2005-11-28 | $32.17 | $35.45 | 15,700 | — | — |
| 2005-11-25 | $32.35 | $35.64 | 9,600 | — | — |
| 2005-11-23 | $32.61 | $35.93 | 18,800 | — | — |
| 2005-11-22 | $32.02 | $35.28 | 19,700 | — | — |
| 2005-11-21 | $32.40 | $35.70 | 11,800 | — | — |
| 2005-11-18 | $32.17 | $35.45 | 15,400 | — | — |
| 2005-11-17 | $31.98 | $35.24 | 20,900 | — | — |
| 2005-11-16 | $32.00 | $35.26 | 14,100 | — | — |
| 2005-11-15 | $32.21 | $35.49 | 9,900 | — | — |
| 2005-11-14 | $32.20 | $35.48 | 7,900 | — | — |
| 2005-11-11 | $32.28 | $35.57 | 11,600 | — | — |
| 2005-11-10 | $32.50 | $35.81 | 46,700 | — | — |
| 2005-11-09 | $32.65 | $35.98 | 6,600 | — | — |
| 2005-11-08 | $33.19 | $36.57 | 5,900 | — | — |
| 2005-11-07 | $33.35 | $36.75 | 8,100 | — | — |
| 2005-11-04 | $33.39 | $36.79 | 8,000 | — | — |
| 2005-11-03 | $33.68 | $37.11 | 10,000 | — | — |
| 2005-11-02 | $34.27 | $37.61 | 9,500 | — | — |
| 2005-11-01 | $34.02 | $37.33 | 9,600 | — | — |
| 2005-10-31 | $35.02 | $38.43 | 26,900 | — | — |
| 2005-10-28 | $35.57 | $39.03 | 6,800 | — | — |
| 2005-10-27 | $32.99 | $36.20 | 12,200 | — | — |
| 2005-10-26 | $33.34 | $36.59 | 5,500 | — | — |
| 2005-10-25 | $34.75 | $38.13 | 6,100 | — | — |
| 2005-10-24 | $34.10 | $37.42 | 15,900 | — | — |
| 2005-10-21 | $33.40 | $36.65 | 8,700 | — | — |
| 2005-10-20 | $32.91 | $36.11 | 10,800 | — | — |
| 2005-10-19 | $33.18 | $36.41 | 8,300 | — | — |
| 2005-10-18 | $32.53 | $35.70 | 8,000 | — | — |
| 2005-10-17 | $32.11 | $35.24 | 4,400 | — | — |
| 2005-10-14 | $32.50 | $35.66 | 4,200 | — | — |
| 2005-10-13 | $31.94 | $35.05 | 13,900 | — | — |
| 2005-10-12 | $32.05 | $35.17 | 13,000 | — | — |
| 2005-10-11 | $32.68 | $35.86 | 5,100 | — | — |
| 2005-10-10 | $32.61 | $35.78 | 7,200 | — | — |
| 2005-10-07 | $33.10 | $36.32 | 8,600 | — | — |
| 2005-10-06 | $32.87 | $36.07 | 13,700 | — | — |
| 2005-10-05 | $33.00 | $36.21 | 17,800 | — | — |
| 2005-10-04 | $33.60 | $36.87 | 10,100 | — | — |
| 2005-10-03 | $34.57 | $37.94 | 13,100 | — | — |
| 2005-09-30 | $34.00 | $37.31 | 10,900 | — | — |
| 2005-09-29 | $32.81 | $36.00 | 23,100 | — | — |
| 2005-09-28 | $32.75 | $35.94 | 9,500 | — | — |
| 2005-09-27 | $32.97 | $36.18 | 18,300 | — | — |
| 2005-09-26 | $33.10 | $36.32 | 22,500 | — | — |
| 2005-09-23 | $32.33 | $35.48 | 14,600 | — | — |
| 2005-09-22 | $32.14 | $35.27 | 13,900 | — | — |
| 2005-09-21 | $32.73 | $35.92 | 15,200 | — | — |
| 2005-09-20 | $34.29 | $37.63 | 12,500 | — | — |
| 2005-09-19 | $34.51 | $37.87 | 15,900 | — | — |
| 2005-09-16 | $34.95 | $38.35 | 60,200 | — | — |
| 2005-09-15 | $34.94 | $38.34 | 15,900 | — | — |
| 2005-09-14 | $34.76 | $38.14 | 22,500 | — | — |
| 2005-09-13 | $34.93 | $38.33 | 13,400 | — | — |
| 2005-09-12 | $34.90 | $38.30 | 11,600 | — | — |
| 2005-09-09 | $34.95 | $38.35 | 10,300 | — | — |
| 2005-09-08 | $34.33 | $37.67 | 42,300 | — | — |
| 2005-09-07 | $33.95 | $37.26 | 11,300 | — | — |
| 2005-09-06 | $33.40 | $36.65 | 6,800 | — | — |
| 2005-09-02 | $32.65 | $35.83 | 9,500 | — | — |
| 2005-09-01 | $32.70 | $35.88 | 32,000 | — | — |
| 2005-08-31 | $32.25 | $35.39 | 96,700 | — | — |
| 2005-08-30 | $32.74 | $35.93 | 13,700 | — | — |
| 2005-08-29 | $33.30 | $36.54 | 23,500 | — | — |
| 2005-08-26 | $33.10 | $36.32 | 26,300 | — | — |
| 2005-08-25 | $32.91 | $36.11 | 33,300 | — | — |
| 2005-08-24 | $32.70 | $35.88 | 19,800 | — | — |
| 2005-08-23 | $32.65 | $35.83 | 17,500 | — | — |
| 2005-08-22 | $32.70 | $35.88 | 27,500 | — | — |
| 2005-08-19 | $32.60 | $35.77 | 107,700 | — | — |
| 2005-08-18 | $32.50 | $35.66 | 17,900 | — | — |
| 2005-08-17 | $32.34 | $35.49 | 12,500 | — | — |
| 2005-08-16 | $32.50 | $35.66 | 8,600 | — | — |
| 2005-08-15 | $32.80 | $35.99 | 4,000 | — | — |
| 2005-08-12 | $32.70 | $35.88 | 11,300 | — | — |
| 2005-08-11 | $33.20 | $36.43 | 4,300 | — | — |
| 2005-08-10 | $33.30 | $36.54 | 16,500 | — | — |
| 2005-08-09 | $33.55 | $36.82 | 7,200 | — | — |
| 2005-08-08 | $33.33 | $36.57 | 14,400 | — | — |
| 2005-08-05 | $33.30 | $36.54 | 6,600 | — | — |
| 2005-08-04 | $33.40 | $36.65 | 17,700 | — | — |
| 2005-08-03 | $33.55 | $36.66 | 6,000 | — | — |
| 2005-08-02 | $33.75 | $36.88 | 5,500 | — | — |
| 2005-08-01 | $33.75 | $36.88 | 6,900 | — | — |
| 2005-07-29 | $33.90 | $37.04 | 15,600 | — | — |
| 2005-07-28 | $33.75 | $36.88 | 5,800 | — | — |
| 2005-07-27 | $33.73 | $36.86 | 3,000 | — | — |
| 2005-07-26 | $33.90 | $37.04 | 2,700 | — | — |
| 2005-07-25 | $33.65 | $36.77 | 2,200 | — | — |
| 2005-07-22 | $33.95 | $37.10 | 13,400 | — | — |
| 2005-07-21 | $33.26 | $36.35 | 4,300 | — | — |
| 2005-07-20 | $33.60 | $36.72 | 3,400 | — | — |
| 2005-07-19 | $33.50 | $36.61 | 15,200 | — | — |
| 2005-07-18 | $33.75 | $36.88 | 2,300 | — | — |
| 2005-07-15 | $34.00 | $37.15 | 3,100 | — | — |
| 2005-07-14 | $33.50 | $36.61 | 14,500 | — | — |
| 2005-07-13 | $33.66 | $36.78 | 6,000 | — | — |
| 2005-07-12 | $34.36 | $37.55 | 15,200 | — | — |
| 2005-07-11 | $34.70 | $37.92 | 8,700 | — | — |
| 2005-07-08 | $34.77 | $38.00 | 7,700 | — | — |
| 2005-07-07 | $33.77 | $36.90 | 4,700 | — | — |
| 2005-07-06 | $33.66 | $36.78 | 5,200 | — | — |
| 2005-07-05 | $33.50 | $36.61 | 15,900 | — | — |
| 2005-07-01 | $33.55 | $36.66 | 2,300 | — | — |
| 2005-06-30 | $33.32 | $36.41 | 7,200 | — | — |
| 2005-06-29 | $32.89 | $35.94 | 2,600 | — | — |
| 2005-06-28 | $33.00 | $36.06 | 5,400 | — | — |
| 2005-06-27 | $32.85 | $35.90 | 7,700 | — | — |
| 2005-06-24 | $32.95 | $36.01 | 42,900 | — | — |
| 2005-06-23 | $31.95 | $34.91 | 29,200 | — | — |
| 2005-06-22 | $32.00 | $34.97 | 19,200 | — | — |
| 2005-06-21 | $33.02 | $36.08 | 3,500 | — | — |
| 2005-06-20 | $33.03 | $36.09 | 9,200 | — | — |
| 2005-06-17 | $34.61 | $37.82 | 21,400 | — | — |
| 2005-06-16 | $34.80 | $38.03 | 7,300 | — | — |
| 2005-06-15 | $34.45 | $37.65 | 11,100 | — | — |
| 2005-06-14 | $33.75 | $36.88 | 19,700 | — | — |
| 2005-06-13 | $33.35 | $36.44 | 32,700 | — | — |
| 2005-06-10 | $32.23 | $35.22 | 73,900 | — | — |
| 2005-06-09 | $31.80 | $34.75 | 10,800 | — | — |
| 2005-06-08 | $31.85 | $34.80 | 11,200 | — | — |
| 2005-06-07 | $32.00 | $34.97 | 8,700 | — | — |
| 2005-06-06 | $31.60 | $34.53 | 10,400 | — | — |
| 2005-06-03 | $31.34 | $34.25 | 19,200 | — | — |
| 2005-06-02 | $31.82 | $34.77 | 19,100 | — | — |
| 2005-06-01 | $31.98 | $34.95 | 9,700 | — | — |
| 2005-05-31 | $31.85 | $34.80 | 8,000 | — | — |
| 2005-05-27 | $31.93 | $34.89 | 13,300 | — | — |
| 2005-05-26 | $32.64 | $35.67 | 13,000 | — | — |
| 2005-05-25 | $32.05 | $35.02 | 4,900 | — | — |
| 2005-05-24 | $32.95 | $36.01 | 4,100 | — | — |
| 2005-05-23 | $33.10 | $36.17 | 2,900 | — | — |
| 2005-05-20 | $33.39 | $36.49 | 900 | — | — |
| 2005-05-19 | $33.28 | $36.37 | 4,200 | — | — |
| 2005-05-18 | $33.10 | $36.17 | 7,400 | — | — |
| 2005-05-17 | $32.50 | $35.52 | 1,800 | — | — |
| 2005-05-16 | $32.53 | $35.55 | 5,500 | — | — |
| 2005-05-13 | $31.76 | $34.71 | 5,000 | — | — |
| 2005-05-12 | $32.00 | $34.97 | 7,300 | — | — |
| 2005-05-11 | $32.00 | $34.97 | 4,000 | — | — |
| 2005-05-10 | $32.03 | $35.00 | 8,700 | — | — |
| 2005-05-09 | $32.42 | $35.43 | 3,100 | — | — |
| 2005-05-06 | $32.50 | $35.52 | 8,300 | — | — |
| 2005-05-05 | $32.57 | $35.59 | 9,200 | — | — |
| 2005-05-04 | $32.30 | $35.17 | 5,600 | — | — |
| 2005-05-03 | $31.69 | $34.50 | 8,600 | — | — |
| 2005-05-02 | $31.52 | $34.32 | 4,200 | — | — |
| 2005-04-29 | $31.40 | $34.19 | 13,400 | — | — |
| 2005-04-28 | $31.19 | $33.96 | 7,700 | — | — |
| 2005-04-27 | $31.54 | $34.34 | 8,900 | — | — |
| 2005-04-26 | $32.60 | $35.49 | 17,500 | — | — |
| 2005-04-25 | $32.72 | $35.62 | 5,100 | — | — |
| 2005-04-22 | $33.01 | $35.94 | 8,300 | — | — |
| 2005-04-21 | $32.97 | $35.89 | 5,600 | — | — |
| 2005-04-20 | $32.60 | $35.49 | 10,700 | — | — |
| 2005-04-19 | $32.50 | $35.38 | 11,000 | — | — |
| 2005-04-18 | $33.10 | $36.04 | 3,700 | — | — |
| 2005-04-15 | $33.55 | $36.53 | 8,000 | — | — |
| 2005-04-14 | $34.20 | $37.23 | 1,000 | — | — |
| 2005-04-13 | $34.20 | $37.23 | 3,400 | — | — |
| 2005-04-12 | $34.54 | $37.60 | 4,100 | — | — |
| 2005-04-11 | $34.41 | $37.46 | 2,900 | — | — |
| 2005-04-08 | $34.36 | $37.41 | 5,900 | — | — |
| 2005-04-07 | $33.80 | $36.80 | 4,000 | — | — |
| 2005-04-06 | $33.51 | $36.48 | 9,800 | — | — |
| 2005-04-05 | $33.31 | $36.26 | 5,800 | — | — |
| 2005-04-04 | $33.52 | $36.49 | 3,600 | — | — |
| 2005-04-01 | $33.70 | $36.69 | 9,100 | — | — |
| 2005-03-31 | $33.75 | $36.74 | 5,000 | — | — |
| 2005-03-30 | $34.00 | $37.02 | 2,200 | — | — |
| 2005-03-29 | $33.56 | $36.54 | 9,900 | — | — |
| 2005-03-28 | $33.96 | $36.97 | 5,600 | — | — |
| 2005-03-24 | $34.00 | $37.02 | 6,100 | — | — |
| 2005-03-23 | $33.80 | $36.80 | 3,400 | — | — |
| 2005-03-22 | $33.56 | $36.54 | 16,000 | — | — |
| 2005-03-21 | $33.50 | $36.47 | 3,400 | — | — |
| 2005-03-18 | $33.95 | $36.96 | 17,200 | — | — |
| 2005-03-17 | $34.50 | $37.56 | 3,300 | — | — |
| 2005-03-16 | $34.40 | $37.45 | 4,000 | — | — |
| 2005-03-15 | $34.28 | $37.32 | 6,700 | — | — |
| 2005-03-14 | $33.95 | $36.96 | 1,000 | — | — |
| 2005-03-11 | $33.64 | $36.62 | 4,700 | — | — |
| 2005-03-10 | $34.15 | $37.18 | 6,700 | — | — |
| 2005-03-09 | $34.50 | $37.56 | 9,700 | — | — |
| 2005-03-08 | $34.97 | $38.07 | 3,600 | — | — |
| 2005-03-07 | $35.10 | $38.21 | 6,200 | — | — |
| 2005-03-04 | $35.03 | $38.14 | 8,100 | — | — |
| 2005-03-03 | $34.81 | $37.90 | 3,800 | — | — |
| 2005-03-02 | $34.74 | $37.82 | 5,600 | — | — |
| 2005-03-01 | $34.82 | $37.91 | 9,300 | — | — |
| 2005-02-28 | $34.83 | $37.92 | 13,700 | — | — |
| 2005-02-25 | $34.99 | $38.09 | 11,500 | — | — |
| 2005-02-24 | $34.03 | $37.05 | 10,600 | — | — |
| 2005-02-23 | $34.30 | $37.34 | 14,000 | — | — |
| 2005-02-22 | $34.75 | $37.83 | 10,900 | — | — |
| 2005-02-18 | $35.19 | $38.31 | 5,300 | — | — |
| 2005-02-17 | $34.99 | $38.09 | 20,200 | — | — |
| 2005-02-16 | $34.80 | $37.89 | 15,900 | — | — |
| 2005-02-15 | $35.20 | $38.32 | 7,000 | — | — |
| 2005-02-14 | $35.71 | $38.88 | 17,100 | — | — |
| 2005-02-11 | $35.60 | $38.76 | 17,700 | — | — |
| 2005-02-10 | $36.15 | $39.36 | 92,200 | — | — |
| 2005-02-09 | $36.29 | $39.51 | 6,700 | — | — |
| 2005-02-08 | $36.60 | $39.85 | 8,500 | — | — |
| 2005-02-07 | $36.26 | $39.48 | 27,900 | — | — |
| 2005-02-04 | $35.89 | $39.07 | 8,500 | — | — |
| 2005-02-03 | $35.75 | $38.92 | 19,900 | — | — |
| 2005-02-02 | $35.76 | $38.80 | 29,000 | — | — |
| 2005-02-01 | $35.42 | $38.43 | 7,300 | — | — |
| 2005-01-31 | $35.35 | $38.36 | 10,900 | — | — |
| 2005-01-28 | $35.10 | $38.09 | 14,200 | — | — |
| 2005-01-27 | $36.50 | $39.60 | 3,500 | — | — |
| 2005-01-26 | $37.04 | $40.19 | 7,500 | — | — |
| 2005-01-25 | $36.75 | $39.88 | 7,300 | — | — |
| 2005-01-24 | $36.17 | $39.25 | 12,300 | — | — |
| 2005-01-21 | $35.59 | $38.62 | 10,400 | — | — |
| 2005-01-20 | $34.99 | $37.97 | 11,300 | — | — |
| 2005-01-19 | $35.68 | $38.71 | 7,900 | — | — |
| 2005-01-18 | $36.36 | $39.45 | 4,100 | — | — |
| 2005-01-14 | $36.60 | $39.71 | 3,600 | — | — |
| 2005-01-13 | $36.55 | $39.66 | 5,300 | — | — |
| 2005-01-12 | $37.12 | $40.28 | 6,300 | — | — |
| 2005-01-11 | $37.29 | $40.46 | 7,600 | — | — |
| 2005-01-10 | $37.27 | $40.44 | 7,900 | — | — |
| 2005-01-07 | $37.26 | $40.43 | 4,900 | — | — |
| 2005-01-06 | $37.40 | $40.58 | 7,200 | — | — |
| 2005-01-05 | $36.92 | $40.06 | 7,800 | — | — |
| 2005-01-04 | $37.40 | $40.58 | 8,300 | — | — |
| 2005-01-03 | $36.90 | $40.04 | 14,800 | — | — |