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
- 2001-06-15 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 | $28.41 | $28.41 | 1,010,294 | — | — |
| 2005-12-29 | $28.44 | $28.44 | 791,645 | — | — |
| 2005-12-28 | $28.91 | $28.91 | 879,481 | — | — |
| 2005-12-27 | $28.76 | $28.76 | 823,221 | — | — |
| 2005-12-23 | $29.11 | $29.11 | 1,045,127 | — | — |
| 2005-12-22 | $28.08 | $28.08 | 859,433 | — | — |
| 2005-12-21 | $28.12 | $28.12 | 692,032 | — | — |
| 2005-12-20 | $28.27 | $28.27 | 934,738 | — | — |
| 2005-12-19 | $28.05 | $28.05 | 1,152,134 | — | — |
| 2005-12-16 | $28.61 | $28.61 | 1,216,412 | — | — |
| 2005-12-15 | $28.83 | $28.83 | 1,932,878 | — | — |
| 2005-12-14 | $29.48 | $29.48 | 1,475,783 | — | — |
| 2005-12-13 | $28.96 | $28.96 | 686,018 | — | — |
| 2005-12-12 | $29.49 | $29.49 | 589,035 | — | — |
| 2005-12-09 | $29.29 | $29.29 | 809,814 | — | — |
| 2005-12-08 | $29.09 | $29.09 | 459,851 | — | — |
| 2005-12-07 | $29.22 | $29.22 | 783,877 | — | — |
| 2005-12-06 | $29.53 | $29.53 | 484,911 | — | — |
| 2005-12-05 | $29.65 | $29.65 | 626,375 | — | — |
| 2005-12-02 | $29.93 | $29.93 | 734,007 | — | — |
| 2005-12-01 | $30.38 | $30.38 | 1,111,411 | — | — |
| 2005-11-30 | $30.78 | $30.78 | 1,992,521 | — | — |
| 2005-11-29 | $30.30 | $30.30 | 660,582 | — | — |
| 2005-11-28 | $30.69 | $30.69 | 1,222,427 | — | — |
| 2005-11-25 | $30.93 | $30.93 | 1,663,483 | — | — |
| 2005-11-23 | $29.01 | $29.01 | 542,925 | — | — |
| 2005-11-22 | $29.07 | $29.07 | 1,351,611 | — | — |
| 2005-11-21 | $29.31 | $29.31 | 853,418 | — | — |
| 2005-11-18 | $29.67 | $29.67 | 764,079 | — | — |
| 2005-11-17 | $29.28 | $29.28 | 847,780 | — | — |
| 2005-11-16 | $28.73 | $28.73 | 1,152,384 | — | — |
| 2005-11-15 | $28.73 | $28.73 | 1,525,528 | — | — |
| 2005-11-14 | $29.67 | $29.67 | 412,864 | — | — |
| 2005-11-11 | $29.45 | $29.45 | 1,042,747 | — | — |
| 2005-11-10 | $29.52 | $29.52 | 1,361,510 | — | — |
| 2005-11-09 | $28.89 | $28.89 | 1,219,921 | — | — |
| 2005-11-08 | $28.73 | $28.73 | 1,579,281 | — | — |
| 2005-11-07 | $28.97 | $28.97 | 737,641 | — | — |
| 2005-11-04 | $28.76 | $28.76 | 872,213 | — | — |
| 2005-11-03 | $28.43 | $28.43 | 750,171 | — | — |
| 2005-11-02 | $28.36 | $28.36 | 2,340,103 | — | — |
| 2005-11-01 | $28.23 | $28.23 | 1,489,191 | — | — |
| 2005-10-31 | $28.38 | $28.38 | 1,424,661 | — | — |
| 2005-10-28 | $27.72 | $27.72 | 1,502,723 | — | — |
| 2005-10-27 | $27.07 | $27.07 | 4,269,723 | — | — |
| 2005-10-26 | $26.17 | $26.17 | 7,510,607 | — | — |
| 2005-10-25 | $27.57 | $27.57 | 3,099,797 | — | — |
| 2005-10-24 | $29.69 | $29.69 | 1,983,248 | — | — |
| 2005-10-21 | $29.45 | $29.45 | 2,130,977 | — | — |
| 2005-10-20 | $29.64 | $29.64 | 6,536,650 | — | — |
| 2005-10-19 | $30.85 | $30.85 | 1,217,540 | — | — |
| 2005-10-18 | $30.33 | $30.33 | 1,353,491 | — | — |
| 2005-10-17 | $30.89 | $30.89 | 864,695 | — | — |
| 2005-10-14 | $30.02 | $30.02 | 820,966 | — | — |
| 2005-10-13 | $29.75 | $29.75 | 461,104 | — | — |
| 2005-10-12 | $29.55 | $29.55 | 915,191 | — | — |
| 2005-10-11 | $30.21 | $30.21 | 1,154,640 | — | — |
| 2005-10-10 | $30.39 | $30.39 | 490,048 | — | — |
| 2005-10-07 | $30.27 | $30.27 | 624,370 | — | — |
| 2005-10-06 | $29.98 | $29.98 | 833,621 | — | — |
| 2005-10-05 | $30.11 | $30.11 | 1,214,408 | — | — |
| 2005-10-04 | $31.32 | $31.32 | 677,497 | — | — |
| 2005-10-03 | $31.22 | $31.22 | 635,396 | — | — |
| 2005-09-30 | $31.25 | $31.25 | 909,929 | — | — |
| 2005-09-29 | $31.11 | $31.11 | 1,339,582 | — | — |
| 2005-09-28 | $31.84 | $31.84 | 588,910 | — | — |
| 2005-09-27 | $31.76 | $31.76 | 950,526 | — | — |
| 2005-09-26 | $32.00 | $32.00 | 878,604 | — | — |
| 2005-09-23 | $32.45 | $32.45 | 837,756 | — | — |
| 2005-09-22 | $31.80 | $31.80 | 923,210 | — | — |
| 2005-09-21 | $31.48 | $31.48 | 779,742 | — | — |
| 2005-09-20 | $31.96 | $31.96 | 2,786,421 | — | — |
| 2005-09-19 | $32.80 | $32.80 | 905,293 | — | — |
| 2005-09-16 | $32.61 | $32.61 | 1,118,428 | — | — |
| 2005-09-15 | $33.13 | $33.13 | 401,837 | — | — |
| 2005-09-14 | $33.34 | $33.34 | 483,157 | — | — |
| 2005-09-13 | $33.57 | $33.57 | 595,300 | — | — |
| 2005-09-12 | $33.86 | $33.86 | 1,165,917 | — | — |
| 2005-09-09 | $32.74 | $32.74 | 836,503 | — | — |
| 2005-09-08 | $32.41 | $32.41 | 499,947 | — | — |
| 2005-09-07 | $32.35 | $32.35 | 800,667 | — | — |
| 2005-09-06 | $32.68 | $32.68 | 882,739 | — | — |
| 2005-09-02 | $32.44 | $32.44 | 950,275 | — | — |
| 2005-09-01 | $33.46 | $33.46 | 713,458 | — | — |
| 2005-08-31 | $33.58 | $33.58 | 657,574 | — | — |
| 2005-08-30 | $33.33 | $33.33 | 687,145 | — | — |
| 2005-08-29 | $33.43 | $33.43 | 701,054 | — | — |
| 2005-08-26 | $33.35 | $33.35 | 838,132 | — | — |
| 2005-08-25 | $33.44 | $33.44 | 1,163,285 | — | — |
| 2005-08-24 | $33.18 | $33.18 | 635,146 | — | — |
| 2005-08-23 | $32.94 | $32.94 | 781,872 | — | — |
| 2005-08-22 | $32.86 | $32.86 | 898,150 | — | — |
| 2005-08-19 | $32.90 | $32.90 | 341,568 | — | — |
| 2005-08-18 | $32.92 | $32.92 | 1,174,437 | — | — |
| 2005-08-17 | $32.95 | $32.95 | 477,644 | — | — |
| 2005-08-16 | $32.85 | $32.85 | 364,623 | — | — |
| 2005-08-15 | $33.23 | $33.23 | 481,027 | — | — |
| 2005-08-12 | $33.37 | $33.37 | 550,318 | — | — |
| 2005-08-11 | $33.22 | $33.22 | 679,878 | — | — |
| 2005-08-10 | $33.45 | $33.45 | 1,150,003 | — | — |
| 2005-08-09 | $33.32 | $33.32 | 676,369 | — | — |
| 2005-08-08 | $33.13 | $33.13 | 795,029 | — | — |
| 2005-08-05 | $33.07 | $33.07 | 781,872 | — | — |
| 2005-08-04 | $33.76 | $33.76 | 632,890 | — | — |
| 2005-08-03 | $33.76 | $33.76 | 418,377 | — | — |
| 2005-08-02 | $33.75 | $33.75 | 682,509 | — | — |
| 2005-08-01 | $33.76 | $33.76 | 880,608 | — | — |
| 2005-07-29 | $33.97 | $33.97 | 1,199,497 | — | — |
| 2005-07-28 | $34.73 | $34.73 | 507,716 | — | — |
| 2005-07-27 | $34.84 | $34.84 | 716,967 | — | — |
| 2005-07-26 | $34.74 | $34.74 | 1,147,247 | — | — |
| 2005-07-25 | $34.75 | $34.75 | 1,389,828 | — | — |
| 2005-07-22 | $34.76 | $34.76 | 1,138,100 | — | — |
| 2005-07-21 | $34.62 | $34.62 | 3,396,131 | — | — |
| 2005-07-20 | $34.31 | $34.31 | 2,219,690 | — | — |
| 2005-07-19 | $34.49 | $34.49 | 1,065,802 | — | — |
| 2005-07-18 | $34.72 | $34.72 | 985,234 | — | — |
| 2005-07-15 | $34.67 | $34.67 | 965,437 | — | — |
| 2005-07-14 | $34.29 | $34.29 | 1,053,773 | — | — |
| 2005-07-13 | $33.92 | $33.92 | 1,345,973 | — | — |
| 2005-07-12 | $34.25 | $34.25 | 1,367,650 | — | — |
| 2005-07-11 | $33.25 | $33.25 | 921,832 | — | — |
| 2005-07-08 | $33.40 | $33.40 | 658,827 | — | — |
| 2005-07-07 | $32.97 | $32.97 | 888,628 | — | — |
| 2005-07-06 | $32.68 | $32.68 | 1,668,244 | — | — |
| 2005-07-05 | $32.72 | $32.72 | 847,028 | — | — |
| 2005-07-01 | $32.72 | $32.72 | 844,898 | — | — |
| 2005-06-30 | $32.37 | $32.37 | 2,137,994 | — | — |
| 2005-06-29 | $32.46 | $32.46 | 1,461,750 | — | — |
| 2005-06-28 | $32.00 | $32.00 | 1,105,021 | — | — |
| 2005-06-27 | $31.08 | $31.08 | 1,626,770 | — | — |
| 2005-06-24 | $31.88 | $31.88 | 2,665,256 | — | — |
| 2005-06-23 | $30.69 | $30.69 | 1,190,601 | — | — |
| 2005-06-22 | $31.23 | $31.23 | 628,755 | — | — |
| 2005-06-21 | $31.21 | $31.21 | 621,112 | — | — |
| 2005-06-20 | $31.13 | $31.13 | 1,139,979 | — | — |
| 2005-06-17 | $31.21 | $31.21 | 1,473,403 | — | — |
| 2005-06-16 | $31.13 | $31.13 | 2,044,270 | — | — |
| 2005-06-15 | $29.40 | $29.40 | 1,182,581 | — | — |
| 2005-06-14 | $29.21 | $29.21 | 1,436,565 | — | — |
| 2005-06-13 | $29.50 | $29.50 | 906,921 | — | — |
| 2005-06-10 | $29.45 | $29.45 | 929,225 | — | — |
| 2005-06-09 | $29.29 | $29.29 | 2,387,717 | — | — |
| 2005-06-08 | $28.42 | $28.42 | 6,640,524 | — | — |
| 2005-06-07 | $29.82 | $29.82 | 680,254 | — | — |
| 2005-06-06 | $29.90 | $29.90 | 771,222 | — | — |
| 2005-06-03 | $29.53 | $29.53 | 1,408,372 | — | — |
| 2005-06-02 | $29.87 | $29.87 | 995,884 | — | — |
| 2005-06-01 | $30.01 | $30.01 | 1,108,028 | — | — |
| 2005-05-31 | $30.10 | $30.10 | 1,851,182 | — | — |
| 2005-05-27 | $30.10 | $30.10 | 643,791 | — | — |
| 2005-05-26 | $29.95 | $29.95 | 1,152,259 | — | — |
| 2005-05-25 | $30.21 | $30.21 | 1,323,043 | — | — |
| 2005-05-24 | $30.76 | $30.76 | 1,173,560 | — | — |
| 2005-05-23 | $30.81 | $30.81 | 1,056,655 | — | — |
| 2005-05-20 | $30.29 | $30.29 | 697,295 | — | — |
| 2005-05-19 | $30.39 | $30.39 | 1,382,686 | — | — |
| 2005-05-18 | $29.65 | $29.65 | 2,530,559 | — | — |
| 2005-05-17 | $29.14 | $29.14 | 1,901,678 | — | — |
| 2005-05-16 | $29.53 | $29.53 | 2,843,809 | — | — |
| 2005-05-13 | $28.69 | $28.69 | 1,586,173 | — | — |
| 2005-05-12 | $28.28 | $28.28 | 3,189,136 | — | — |
| 2005-05-11 | $28.19 | $28.19 | 4,145,801 | — | — |
| 2005-05-10 | $30.10 | $30.10 | 1,079,460 | — | — |
| 2005-05-09 | $31.13 | $31.13 | 623,618 | — | — |
| 2005-05-06 | $31.02 | $31.02 | 459,099 | — | — |
| 2005-05-05 | $30.97 | $30.97 | 1,478,289 | — | — |
| 2005-05-04 | $31.44 | $31.44 | 981,600 | — | — |
| 2005-05-03 | $31.52 | $31.52 | 1,059,412 | — | — |
| 2005-05-02 | $31.74 | $31.74 | 815,954 | — | — |
| 2005-04-29 | $32.24 | $32.24 | 807,684 | — | — |
| 2005-04-28 | $32.27 | $32.27 | 1,142,360 | — | — |
| 2005-04-27 | $32.46 | $32.46 | 1,688,919 | — | — |
| 2005-04-26 | $32.52 | $32.52 | 1,349,606 | — | — |
| 2005-04-25 | $33.85 | $33.85 | 888,628 | — | — |
| 2005-04-22 | $34.15 | $34.15 | 1,656,591 | — | — |
| 2005-04-21 | $33.89 | $33.89 | 3,273,713 | — | — |
| 2005-04-20 | $30.34 | $30.34 | 1,157,020 | — | — |
| 2005-04-19 | $30.97 | $30.97 | 1,321,163 | — | — |
| 2005-04-18 | $29.79 | $29.79 | 1,002,651 | — | — |
| 2005-04-15 | $29.83 | $29.83 | 1,177,444 | — | — |
| 2005-04-14 | $30.73 | $30.73 | 488,921 | — | — |
| 2005-04-13 | $30.73 | $30.73 | 671,483 | — | — |
| 2005-04-12 | $30.89 | $30.89 | 1,199,873 | — | — |
| 2005-04-11 | $31.05 | $31.05 | 691,155 | — | — |
| 2005-04-08 | $31.59 | $31.59 | 378,531 | — | — |
| 2005-04-07 | $31.88 | $31.88 | 703,058 | — | — |
| 2005-04-06 | $32.34 | $32.34 | 649,806 | — | — |
| 2005-04-05 | $32.35 | $32.35 | 442,309 | — | — |
| 2005-04-04 | $32.63 | $32.63 | 604,071 | — | — |
| 2005-04-01 | $32.87 | $32.87 | 1,479,167 | — | — |
| 2005-03-31 | $32.24 | $32.24 | 824,098 | — | — |
| 2005-03-30 | $32.29 | $32.29 | 350,589 | — | — |
| 2005-03-29 | $32.10 | $32.10 | 713,082 | — | — |
| 2005-03-28 | $32.48 | $32.48 | 686,393 | — | — |
| 2005-03-24 | $32.39 | $32.39 | 733,632 | — | — |
| 2005-03-23 | $32.12 | $32.12 | 634,519 | — | — |
| 2005-03-22 | $31.92 | $31.92 | 772,725 | — | — |
| 2005-03-21 | $31.92 | $31.92 | 445,442 | — | — |
| 2005-03-18 | $31.79 | $31.79 | 1,256,634 | — | — |
| 2005-03-17 | $31.97 | $31.97 | 822,845 | — | — |
| 2005-03-16 | $31.47 | $31.47 | 693,160 | — | — |
| 2005-03-15 | $31.87 | $31.87 | 1,406,117 | — | — |
| 2005-03-14 | $31.45 | $31.45 | 704,437 | — | — |
| 2005-03-11 | $31.09 | $31.09 | 1,412,883 | — | — |
| 2005-03-10 | $30.61 | $30.61 | 1,174,813 | — | — |
| 2005-03-09 | $30.19 | $30.19 | 462,232 | — | — |
| 2005-03-08 | $30.16 | $30.16 | 962,179 | — | — |
| 2005-03-07 | $30.42 | $30.42 | 889,755 | — | — |
| 2005-03-04 | $30.55 | $30.55 | 1,093,744 | — | — |
| 2005-03-03 | $31.07 | $31.07 | 554,954 | — | — |
| 2005-03-02 | $31.51 | $31.51 | 536,159 | — | — |
| 2005-03-01 | $31.52 | $31.52 | 1,386,069 | — | — |
| 2005-02-28 | $31.48 | $31.48 | 1,400,228 | — | — |
| 2005-02-25 | $31.48 | $31.48 | 1,057,783 | — | — |
| 2005-02-24 | $30.73 | $30.73 | 985,359 | — | — |
| 2005-02-23 | $30.71 | $30.71 | 718,094 | — | — |
| 2005-02-22 | $31.03 | $31.03 | 683,386 | — | — |
| 2005-02-18 | $31.36 | $31.36 | 669,729 | — | — |
| 2005-02-17 | $32.08 | $32.08 | 785,756 | — | — |
| 2005-02-16 | $31.80 | $31.80 | 1,959,441 | — | — |
| 2005-02-15 | $32.18 | $32.18 | 880,608 | — | — |
| 2005-02-14 | $32.69 | $32.69 | 888,753 | — | — |
| 2005-02-11 | $33.13 | $33.13 | 1,269,164 | — | — |
| 2005-02-10 | $31.92 | $31.92 | 2,317,173 | — | — |
| 2005-02-09 | $32.78 | $32.78 | 580,766 | — | — |
| 2005-02-08 | $33.84 | $33.84 | 784,503 | — | — |
| 2005-02-07 | $33.91 | $33.91 | 644,669 | — | — |
| 2005-02-04 | $33.89 | $33.89 | 664,717 | — | — |
| 2005-02-03 | $33.48 | $33.48 | 2,620,900 | — | — |
| 2005-02-02 | $33.72 | $33.72 | 799,915 | — | — |
| 2005-02-01 | $34.17 | $34.17 | 953,157 | — | — |
| 2005-01-31 | $34.65 | $34.65 | 712,706 | — | — |
| 2005-01-28 | $34.73 | $34.73 | 497,942 | — | — |
| 2005-01-27 | $34.88 | $34.88 | 540,920 | — | — |
| 2005-01-26 | $35.07 | $35.07 | 648,678 | — | — |
| 2005-01-25 | $34.80 | $34.80 | 799,539 | — | — |
| 2005-01-24 | $35.02 | $35.02 | 381,163 | — | — |
| 2005-01-21 | $35.71 | $35.71 | 504,207 | — | — |
| 2005-01-20 | $35.87 | $35.87 | 413,239 | — | — |
| 2005-01-19 | $35.83 | $35.83 | 391,312 | — | — |
| 2005-01-18 | $36.17 | $36.17 | 921,206 | — | — |
| 2005-01-14 | $35.15 | $35.15 | 593,797 | — | — |
| 2005-01-13 | $35.12 | $35.12 | 385,047 | — | — |
| 2005-01-12 | $35.39 | $35.39 | 687,145 | — | — |
| 2005-01-11 | $35.62 | $35.62 | 1,391,081 | — | — |
| 2005-01-10 | $36.79 | $36.79 | 494,058 | — | — |
| 2005-01-07 | $37.05 | $37.05 | 286,185 | — | — |
| 2005-01-06 | $37.04 | $37.04 | 482,029 | — | — |
| 2005-01-05 | $36.88 | $36.88 | 429,528 | — | — |
| 2005-01-04 | $37.02 | $37.02 | 971,827 | — | — |
| 2005-01-03 | $37.24 | $37.24 | 1,189,348 | — | — |