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
- 1989-01-05 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 | $30.02 | $30.17 | 518,500 | — | — |
| 2005-12-29 | $30.58 | $30.73 | 362,000 | — | — |
| 2005-12-28 | $30.86 | $31.01 | 825,700 | — | — |
| 2005-12-27 | $31.70 | $31.85 | 2,228,400 | — | — |
| 2005-12-23 | $30.56 | $30.71 | 320,400 | — | — |
| 2005-12-22 | $30.28 | $30.43 | 469,900 | — | — |
| 2005-12-21 | $29.98 | $30.13 | 616,800 | — | — |
| 2005-12-20 | $30.13 | $30.28 | 660,500 | — | — |
| 2005-12-19 | $29.39 | $29.53 | 678,400 | — | — |
| 2005-12-16 | $30.24 | $30.39 | 957,800 | — | — |
| 2005-12-15 | $30.61 | $30.76 | 946,700 | — | — |
| 2005-12-14 | $29.93 | $30.08 | 796,900 | — | — |
| 2005-12-13 | $30.26 | $30.41 | 1,453,300 | — | — |
| 2005-12-12 | $31.33 | $31.48 | 2,759,900 | — | — |
| 2005-12-09 | $28.76 | $28.90 | 1,045,200 | — | — |
| 2005-12-08 | $28.74 | $28.88 | 1,126,400 | — | — |
| 2005-12-07 | $29.28 | $29.42 | 1,998,400 | — | — |
| 2005-12-06 | $28.80 | $28.94 | 6,559,100 | — | — |
| 2005-12-05 | $28.27 | $28.41 | 7,723,400 | — | — |
| 2005-12-02 | $24.15 | $24.27 | 365,200 | — | — |
| 2005-12-01 | $24.53 | $24.65 | 851,700 | — | — |
| 2005-11-30 | $24.32 | $24.44 | 1,750,400 | — | — |
| 2005-11-29 | $23.12 | $23.23 | 542,400 | — | — |
| 2005-11-28 | $22.49 | $22.60 | 595,600 | — | — |
| 2005-11-25 | $23.47 | $23.58 | 226,500 | — | — |
| 2005-11-23 | $23.29 | $23.40 | 382,000 | — | — |
| 2005-11-22 | $23.66 | $23.78 | 545,300 | — | — |
| 2005-11-21 | $23.79 | $23.91 | 495,600 | — | — |
| 2005-11-18 | $23.48 | $23.59 | 1,046,600 | — | — |
| 2005-11-17 | $23.63 | $23.75 | 1,203,900 | — | — |
| 2005-11-16 | $22.58 | $22.69 | 939,100 | — | — |
| 2005-11-15 | $21.88 | $21.99 | 1,454,400 | — | — |
| 2005-11-14 | $22.30 | $22.41 | 1,205,700 | — | — |
| 2005-11-11 | $22.99 | $23.10 | 792,700 | — | — |
| 2005-11-10 | $22.71 | $22.82 | 1,618,700 | — | — |
| 2005-11-09 | $23.13 | $23.24 | 3,618,000 | — | — |
| 2005-11-08 | $22.64 | $22.75 | 7,903,100 | — | — |
| 2005-11-07 | $27.05 | $27.18 | 2,825,400 | — | — |
| 2005-11-04 | $25.50 | $25.62 | 1,275,000 | — | — |
| 2005-11-03 | $24.76 | $24.88 | 1,863,400 | — | — |
| 2005-11-02 | $24.60 | $24.72 | 3,109,600 | — | — |
| 2005-11-01 | $22.09 | $22.20 | 1,056,300 | — | — |
| 2005-10-31 | $20.82 | $20.92 | 653,300 | — | — |
| 2005-10-28 | $20.37 | $20.47 | 343,000 | — | — |
| 2005-10-27 | $20.00 | $20.10 | 427,000 | — | — |
| 2005-10-26 | $21.05 | $21.15 | 528,500 | — | — |
| 2005-10-25 | $20.90 | $21.00 | 798,400 | — | — |
| 2005-10-24 | $20.20 | $20.30 | 486,300 | — | — |
| 2005-10-21 | $19.40 | $19.49 | 397,200 | — | — |
| 2005-10-20 | $19.51 | $19.61 | 556,900 | — | — |
| 2005-10-19 | $20.32 | $20.42 | 616,000 | — | — |
| 2005-10-18 | $20.60 | $20.70 | 932,800 | — | — |
| 2005-10-17 | $19.89 | $19.99 | 370,900 | — | — |
| 2005-10-14 | $19.68 | $19.78 | 541,700 | — | — |
| 2005-10-13 | $19.08 | $19.17 | 859,000 | — | — |
| 2005-10-12 | $19.83 | $19.93 | 1,205,400 | — | — |
| 2005-10-11 | $20.98 | $21.08 | 866,600 | — | — |
| 2005-10-10 | $21.14 | $21.24 | 741,200 | — | — |
| 2005-10-07 | $21.20 | $21.30 | 1,173,200 | — | — |
| 2005-10-06 | $20.42 | $20.52 | 1,214,600 | — | — |
| 2005-10-05 | $20.79 | $20.89 | 1,683,200 | — | — |
| 2005-10-04 | $21.75 | $21.86 | 2,608,000 | — | — |
| 2005-10-03 | $22.32 | $22.43 | 2,052,200 | — | — |
| 2005-09-30 | $21.95 | $22.06 | 3,067,800 | — | — |
| 2005-09-29 | $20.87 | $20.97 | 1,033,400 | — | — |
| 2005-09-28 | $20.51 | $20.62 | 952,000 | — | — |
| 2005-09-27 | $20.73 | $20.83 | 1,874,000 | — | — |
| 2005-09-26 | $21.34 | $21.45 | 4,650,400 | — | — |
| 2005-09-23 | $20.08 | $20.18 | 4,554,000 | — | — |
| 2005-09-22 | $17.70 | $17.79 | 459,600 | — | — |
| 2005-09-21 | $17.67 | $17.75 | 441,400 | — | — |
| 2005-09-20 | $18.01 | $18.10 | 573,000 | — | — |
| 2005-09-19 | $18.28 | $18.37 | 591,200 | — | — |
| 2005-09-16 | $18.67 | $18.77 | 732,400 | — | — |
| 2005-09-15 | $18.34 | $18.43 | 652,400 | — | — |
| 2005-09-14 | $18.56 | $18.65 | 767,000 | — | — |
| 2005-09-13 | $19.32 | $19.41 | 774,800 | — | — |
| 2005-09-12 | $19.59 | $19.69 | 654,200 | — | — |
| 2005-09-09 | $19.99 | $20.09 | 730,000 | — | — |
| 2005-09-08 | $20.20 | $20.30 | 2,217,400 | — | — |
| 2005-09-07 | $19.50 | $19.60 | 909,400 | — | — |
| 2005-09-06 | $19.25 | $19.34 | 1,031,000 | — | — |
| 2005-09-02 | $19.30 | $19.39 | 872,800 | — | — |
| 2005-09-01 | $20.00 | $20.10 | 2,940,400 | — | — |
| 2005-08-31 | $20.19 | $20.29 | 3,125,800 | — | — |
| 2005-08-30 | $18.20 | $18.29 | 1,660,200 | — | — |
| 2005-08-29 | $17.42 | $17.51 | 1,496,000 | — | — |
| 2005-08-26 | $17.95 | $18.03 | 1,026,000 | — | — |
| 2005-08-25 | $18.68 | $18.77 | 604,600 | — | — |
| 2005-08-24 | $18.49 | $18.58 | 1,650,200 | — | — |
| 2005-08-23 | $19.44 | $19.53 | 799,400 | — | — |
| 2005-08-22 | $19.93 | $20.03 | 922,200 | — | — |
| 2005-08-19 | $19.57 | $19.66 | 1,082,800 | — | — |
| 2005-08-18 | $19.51 | $19.61 | 2,352,400 | — | — |
| 2005-08-17 | $20.22 | $20.31 | 1,288,800 | — | — |
| 2005-08-16 | $21.00 | $21.10 | 1,055,800 | — | — |
| 2005-08-15 | $21.63 | $21.73 | 902,200 | — | — |
| 2005-08-12 | $21.41 | $21.51 | 810,200 | — | — |
| 2005-08-11 | $22.05 | $22.16 | 1,197,200 | — | — |
| 2005-08-10 | $22.31 | $22.42 | 1,076,600 | — | — |
| 2005-08-09 | $22.67 | $22.78 | 1,765,000 | — | — |
| 2005-08-08 | $22.68 | $22.79 | 1,601,800 | — | — |
| 2005-08-05 | $22.75 | $22.86 | 3,787,800 | — | — |
| 2005-08-04 | $23.55 | $23.66 | 15,159,200 | — | — |
| 2005-08-03 | $22.42 | $22.53 | 3,646,600 | — | — |
| 2005-08-02 | $22.09 | $22.20 | 3,675,200 | — | — |
| 2005-08-01 | $22.30 | $22.40 | 5,394,200 | — | — |
| 2005-07-29 | $20.68 | $20.78 | 1,166,600 | — | — |
| 2005-07-28 | $20.65 | $20.75 | 1,213,000 | — | — |
| 2005-07-27 | $20.61 | $20.71 | 3,477,400 | — | — |
| 2005-07-26 | $20.38 | $20.47 | 1,009,200 | — | — |
| 2005-07-25 | $20.36 | $20.46 | 1,369,000 | — | — |
| 2005-07-22 | $20.34 | $20.44 | 820,200 | — | — |
| 2005-07-21 | $20.46 | $20.56 | 1,171,600 | — | — |
| 2005-07-20 | $20.85 | $20.95 | 3,420,400 | — | — |
| 2005-07-19 | $20.40 | $20.50 | 874,400 | — | — |
| 2005-07-18 | $20.20 | $20.29 | 1,743,800 | — | — |
| 2005-07-15 | $20.11 | $20.21 | 1,202,600 | — | — |
| 2005-07-14 | $19.86 | $19.96 | 2,642,000 | — | — |
| 2005-07-13 | $20.37 | $20.47 | 3,803,200 | — | — |
| 2005-07-12 | $20.32 | $20.42 | 13,079,400 | — | — |
| 2005-07-11 | $22.00 | $22.11 | 6,216,200 | — | — |
| 2005-07-08 | $19.95 | $20.04 | 1,096,000 | — | — |
| 2005-07-07 | $19.92 | $20.02 | 1,279,400 | — | — |
| 2005-07-06 | $19.79 | $19.89 | 4,253,400 | — | — |
| 2005-07-05 | $19.58 | $19.68 | 1,227,600 | — | — |
| 2005-07-01 | $19.25 | $19.34 | 816,800 | — | — |
| 2005-06-30 | $19.34 | $19.44 | 1,620,000 | — | — |
| 2005-06-29 | $19.81 | $19.91 | 2,596,400 | — | — |
| 2005-06-28 | $20.39 | $20.49 | 2,598,400 | — | — |
| 2005-06-27 | $19.27 | $19.36 | 1,892,400 | — | — |
| 2005-06-24 | $19.24 | $19.33 | 2,018,600 | — | — |
| 2005-06-23 | $19.09 | $19.18 | 3,271,400 | — | — |
| 2005-06-22 | $20.31 | $20.41 | 1,833,800 | — | — |
| 2005-06-21 | $20.62 | $20.62 | 3,767,000 | — | — |
| 2005-06-20 | $21.40 | $21.40 | 7,088,600 | — | — |
| 2005-06-17 | $20.27 | $20.27 | 1,951,000 | — | — |
| 2005-06-16 | $20.78 | $20.78 | 6,088,000 | — | — |
| 2005-06-15 | $21.18 | $21.18 | 5,445,400 | — | — |
| 2005-06-14 | $18.87 | $18.86 | 1,406,800 | — | — |
| 2005-06-13 | $18.85 | $18.85 | 2,753,200 | — | — |
| 2005-06-10 | $19.70 | $19.70 | 2,673,200 | — | — |
| 2005-06-09 | $19.58 | $19.58 | 2,153,800 | — | — |
| 2005-06-08 | $19.37 | $19.37 | 4,788,200 | — | — |
| 2005-06-07 | $20.96 | $20.96 | 3,784,600 | — | — |
| 2005-06-06 | $21.73 | $21.73 | 5,236,000 | — | — |
| 2005-06-03 | $20.62 | $20.62 | 2,050,800 | — | — |
| 2005-06-02 | $21.10 | $21.10 | 3,301,400 | — | — |
| 2005-06-01 | $20.77 | $20.77 | 7,038,200 | — | — |
| 2005-05-31 | $21.90 | $21.90 | 8,216,600 | — | — |
| 2005-05-27 | $20.14 | $20.14 | 3,224,800 | — | — |
| 2005-05-26 | $20.65 | $20.65 | 8,612,400 | — | — |
| 2005-05-25 | $20.24 | $20.24 | 10,333,000 | — | — |
| 2005-05-24 | $18.71 | $18.71 | 15,313,200 | — | — |
| 2005-05-23 | $18.82 | $18.82 | 10,762,200 | — | — |
| 2005-05-20 | $15.70 | $15.70 | 1,085,000 | — | — |
| 2005-05-19 | $15.89 | $15.89 | 4,609,000 | — | — |
| 2005-05-18 | $16.07 | $16.07 | 6,568,000 | — | — |
| 2005-05-17 | $14.82 | $14.82 | 2,130,800 | — | — |
| 2005-05-16 | $14.81 | $14.81 | 3,473,400 | — | — |
| 2005-05-13 | $15.15 | $15.15 | 3,461,400 | — | — |
| 2005-05-12 | $15.49 | $15.48 | 4,443,600 | — | — |
| 2005-05-11 | $16.73 | $16.72 | 4,581,200 | — | — |
| 2005-05-10 | $16.58 | $16.59 | 4,492,400 | — | — |
| 2005-05-09 | $17.34 | $17.34 | 7,860,600 | — | — |
| 2005-05-06 | $16.13 | $16.12 | 5,946,400 | — | — |
| 2005-05-05 | $16.42 | $16.42 | 13,662,000 | — | — |
| 2005-05-04 | $12.93 | $12.92 | 1,693,000 | — | — |
| 2005-05-03 | $12.67 | $12.67 | 1,411,200 | — | — |
| 2005-05-02 | $12.66 | $12.66 | 1,489,000 | — | — |
| 2005-04-29 | $12.36 | $12.36 | 1,754,400 | — | — |
| 2005-04-28 | $12.08 | $12.08 | 1,779,200 | — | — |
| 2005-04-27 | $12.52 | $12.52 | 2,777,600 | — | — |
| 2005-04-26 | $13.74 | $13.73 | 2,953,000 | — | — |
| 2005-04-25 | $14.02 | $14.02 | 3,187,800 | — | — |
| 2005-04-22 | $13.58 | $13.57 | 5,749,200 | — | — |
| 2005-04-21 | $14.40 | $14.40 | 5,616,000 | — | — |
| 2005-04-20 | $12.53 | $12.52 | 7,917,400 | — | — |
| 2005-04-19 | $13.67 | $13.67 | 5,663,400 | — | — |
| 2005-04-18 | $11.13 | $11.13 | 2,464,600 | — | — |
| 2005-04-15 | $12.08 | $12.08 | 2,327,000 | — | — |
| 2005-04-14 | $13.27 | $13.27 | 1,949,200 | — | — |
| 2005-04-13 | $14.11 | $14.11 | 3,620,600 | — | — |
| 2005-04-12 | $14.33 | $14.33 | 4,754,200 | — | — |
| 2005-04-11 | $15.00 | $15.00 | 3,081,800 | — | — |
| 2005-04-08 | $16.37 | $16.37 | 1,545,200 | — | — |
| 2005-04-07 | $16.75 | $16.75 | 2,685,600 | — | — |
| 2005-04-06 | $16.88 | $16.88 | 2,656,600 | — | — |
| 2005-04-05 | $17.33 | $17.34 | 2,717,000 | — | — |
| 2005-04-04 | $17.16 | $17.16 | 3,009,400 | — | — |
| 2005-04-01 | $17.30 | $17.30 | 4,586,400 | — | — |
| 2005-03-31 | $17.61 | $17.61 | 10,673,600 | — | — |
| 2005-03-30 | $17.28 | $17.28 | 7,378,400 | — | — |
| 2005-03-29 | $16.25 | $16.25 | 3,993,600 | — | — |
| 2005-03-28 | $17.60 | $17.60 | 4,948,400 | — | — |
| 2005-03-24 | $18.65 | $18.65 | 5,337,600 | — | — |
| 2005-03-23 | $18.06 | $18.05 | 8,632,800 | — | — |
| 2005-03-22 | $17.35 | $17.35 | 19,523,600 | — | — |
| 2005-03-21 | $17.61 | $17.60 | 10,356,200 | — | — |
| 2005-03-18 | $14.32 | $14.32 | 3,388,000 | — | — |
| 2005-03-17 | $14.17 | $14.17 | 6,166,600 | — | — |
| 2005-03-16 | $14.84 | $14.84 | 4,764,200 | — | — |
| 2005-03-15 | $16.22 | $16.22 | 7,773,200 | — | — |
| 2005-03-14 | $16.44 | $16.44 | 10,849,600 | — | — |
| 2005-03-11 | $14.72 | $14.72 | 15,408,000 | — | — |
| 2005-03-10 | $13.43 | $13.42 | 9,749,000 | — | — |
| 2005-03-09 | $12.87 | $12.87 | 20,710,000 | — | — |
| 2005-03-08 | $11.91 | $11.91 | 17,871,800 | — | — |
| 2005-03-07 | $12.49 | $12.49 | 9,072,800 | — | — |
| 2005-03-04 | $10.47 | $10.46 | 3,736,800 | — | — |
| 2005-03-03 | $11.17 | $11.17 | 6,933,000 | — | — |
| 2005-03-02 | $11.23 | $11.23 | 10,512,400 | — | — |
| 2005-03-01 | $10.12 | $10.12 | 3,257,600 | — | — |
| 2005-02-28 | $10.49 | $10.48 | 13,440,000 | — | — |
| 2005-02-25 | $9.71 | $9.71 | 9,268,400 | — | — |
| 2005-02-24 | $7.55 | $7.54 | 809,800 | — | — |
| 2005-02-23 | $7.70 | $7.69 | 1,344,400 | — | — |
| 2005-02-22 | $8.04 | $8.04 | 5,682,400 | — | — |
| 2005-02-18 | $6.99 | $6.99 | 327,800 | — | — |
| 2005-02-17 | $6.52 | $6.52 | 333,600 | — | — |
| 2005-02-16 | $6.85 | $6.85 | 442,600 | — | — |
| 2005-02-15 | $7.07 | $7.06 | 1,370,400 | — | — |
| 2005-02-14 | $6.73 | $6.73 | 530,400 | — | — |
| 2005-02-11 | $6.15 | $6.15 | 257,200 | — | — |
| 2005-02-10 | $5.92 | $5.92 | 89,400 | — | — |
| 2005-02-09 | $6.07 | $6.07 | 284,600 | — | — |
| 2005-02-08 | $6.25 | $6.25 | 186,800 | — | — |
| 2005-02-07 | $6.31 | $6.30 | 218,200 | — | — |
| 2005-02-04 | $6.42 | $6.42 | 597,000 | — | — |
| 2005-02-03 | $6.41 | $6.41 | 355,200 | — | — |
| 2005-02-02 | $6.12 | $6.11 | 464,000 | — | — |
| 2005-02-01 | $6.34 | $6.33 | 1,631,600 | — | — |
| 2005-01-31 | $6.09 | $6.09 | 1,568,200 | — | — |
| 2005-01-28 | $5.13 | $5.13 | 115,800 | — | — |
| 2005-01-27 | $5.20 | $5.20 | 114,800 | — | — |
| 2005-01-26 | $5.05 | $5.05 | 105,800 | — | — |
| 2005-01-25 | $5.18 | $5.17 | 296,000 | — | — |
| 2005-01-24 | $5.00 | $5.00 | 211,200 | — | — |
| 2005-01-21 | $4.87 | $4.86 | 154,600 | — | — |
| 2005-01-20 | $5.08 | $5.08 | 108,200 | — | — |
| 2005-01-19 | $5.20 | $5.20 | 299,400 | — | — |
| 2005-01-18 | $4.94 | $4.94 | 292,800 | — | — |
| 2005-01-14 | $5.06 | $5.06 | 487,400 | — | — |
| 2005-01-13 | $5.35 | $5.34 | 786,800 | — | — |
| 2005-01-12 | $4.53 | $4.53 | 302,200 | — | — |
| 2005-01-11 | $4.63 | $4.63 | 488,800 | — | — |
| 2005-01-10 | $5.10 | $5.10 | 273,000 | — | — |
| 2005-01-07 | $5.07 | $5.07 | 544,000 | — | — |
| 2005-01-06 | $5.38 | $5.38 | 173,200 | — | — |
| 2005-01-05 | $5.44 | $5.44 | 251,000 | — | — |
| 2005-01-04 | $5.54 | $5.54 | 781,200 | — | — |
| 2005-01-03 | $5.81 | $5.81 | 464,400 | — | — |