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
- 1998-05-07 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 | $37.40 | $46.03 | 500 | — | — |
| 2005-12-29 | $37.74 | $46.45 | 300 | — | — |
| 2005-12-28 | $38.00 | $46.77 | 700 | — | — |
| 2005-12-27 | $37.02 | $45.56 | 300 | — | — |
| 2005-12-23 | $37.51 | $46.16 | 100 | — | — |
| 2005-12-22 | $37.98 | $46.74 | 700 | — | — |
| 2005-12-21 | $37.25 | $45.84 | 500 | — | — |
| 2005-12-20 | $37.99 | $46.76 | 0 | — | — |
| 2005-12-19 | $37.99 | $46.76 | 1,700 | — | — |
| 2005-12-16 | $37.81 | $46.53 | 400 | — | — |
| 2005-12-15 | $38.25 | $47.08 | 1,200 | — | — |
| 2005-12-14 | $38.77 | $47.72 | 200 | — | — |
| 2005-12-13 | $38.75 | $47.69 | 200 | — | — |
| 2005-12-12 | $38.50 | $47.05 | 100 | — | — |
| 2005-12-09 | $38.49 | $47.04 | 2,300 | — | — |
| 2005-12-08 | $38.00 | $46.44 | 0 | — | — |
| 2005-12-07 | $38.00 | $46.44 | 4,000 | — | — |
| 2005-12-06 | $39.01 | $47.67 | 2,100 | — | — |
| 2005-12-05 | $37.99 | $46.43 | 0 | — | — |
| 2005-12-02 | $37.99 | $46.43 | 1,200 | — | — |
| 2005-12-01 | $38.05 | $46.50 | 600 | — | — |
| 2005-11-30 | $38.50 | $47.05 | 1,000 | — | — |
| 2005-11-29 | $38.50 | $47.05 | 0 | — | — |
| 2005-11-28 | $38.50 | $47.05 | 0 | — | — |
| 2005-11-25 | $38.50 | $47.05 | 400 | — | — |
| 2005-11-23 | $39.00 | $47.66 | 0 | — | — |
| 2005-11-22 | $39.00 | $47.66 | 0 | — | — |
| 2005-11-21 | $39.00 | $47.66 | 0 | — | — |
| 2005-11-18 | $39.00 | $47.66 | 100 | — | — |
| 2005-11-17 | $38.35 | $46.87 | 0 | — | — |
| 2005-11-16 | $38.35 | $46.87 | 0 | — | — |
| 2005-11-15 | $38.35 | $46.87 | 0 | — | — |
| 2005-11-14 | $38.35 | $46.87 | 1,100 | — | — |
| 2005-11-11 | $38.53 | $47.09 | 0 | — | — |
| 2005-11-10 | $38.53 | $47.09 | 900 | — | — |
| 2005-11-09 | $38.99 | $47.65 | 0 | — | — |
| 2005-11-08 | $38.99 | $47.65 | 0 | — | — |
| 2005-11-07 | $38.99 | $47.65 | 0 | — | — |
| 2005-11-04 | $38.99 | $47.65 | 300 | — | — |
| 2005-11-03 | $38.98 | $47.64 | 400 | — | — |
| 2005-11-02 | $38.90 | $47.54 | 0 | — | — |
| 2005-11-01 | $38.90 | $47.54 | 200 | — | — |
| 2005-10-31 | $38.15 | $46.62 | 0 | — | — |
| 2005-10-28 | $38.15 | $46.62 | 0 | — | — |
| 2005-10-27 | $38.15 | $46.62 | 300 | — | — |
| 2005-10-26 | $38.58 | $47.15 | 1,100 | — | — |
| 2005-10-25 | $37.75 | $46.13 | 0 | — | — |
| 2005-10-24 | $37.75 | $46.13 | 900 | — | — |
| 2005-10-21 | $38.50 | $47.05 | 200 | — | — |
| 2005-10-20 | $40.15 | $49.07 | 0 | — | — |
| 2005-10-19 | $40.15 | $49.07 | 0 | — | — |
| 2005-10-18 | $40.15 | $49.07 | 0 | — | — |
| 2005-10-17 | $40.15 | $49.07 | 0 | — | — |
| 2005-10-14 | $40.15 | $49.07 | 0 | — | — |
| 2005-10-13 | $40.15 | $49.07 | 700 | — | — |
| 2005-10-12 | $40.13 | $49.04 | 3,300 | — | — |
| 2005-10-11 | $39.48 | $48.25 | 0 | — | — |
| 2005-10-10 | $39.48 | $48.25 | 0 | — | — |
| 2005-10-07 | $39.48 | $48.25 | 0 | — | — |
| 2005-10-06 | $39.48 | $48.25 | 800 | — | — |
| 2005-10-05 | $39.47 | $48.24 | 100 | — | — |
| 2005-10-04 | $39.71 | $48.53 | 800 | — | — |
| 2005-10-03 | $39.98 | $48.86 | 2,500 | — | — |
| 2005-09-30 | $39.13 | $47.82 | 200 | — | — |
| 2005-09-29 | $39.06 | $47.74 | 200 | — | — |
| 2005-09-28 | $39.50 | $48.27 | 300 | — | — |
| 2005-09-27 | $39.25 | $47.97 | 0 | — | — |
| 2005-09-26 | $39.25 | $47.97 | 0 | — | — |
| 2005-09-23 | $39.25 | $47.97 | 0 | — | — |
| 2005-09-22 | $39.25 | $47.97 | 800 | — | — |
| 2005-09-21 | $37.95 | $46.38 | 1,000 | — | — |
| 2005-09-20 | $38.57 | $47.14 | 1,400 | — | — |
| 2005-09-19 | $38.50 | $47.05 | 800 | — | — |
| 2005-09-16 | $38.50 | $47.05 | 0 | — | — |
| 2005-09-15 | $38.50 | $47.05 | 300 | — | — |
| 2005-09-14 | $38.50 | $47.05 | 0 | — | — |
| 2005-09-13 | $38.50 | $47.05 | 400 | — | — |
| 2005-09-12 | $38.50 | $46.75 | 600 | — | — |
| 2005-09-09 | $38.91 | $47.24 | 300 | — | — |
| 2005-09-08 | $39.00 | $47.35 | 200 | — | — |
| 2005-09-07 | $38.50 | $46.75 | 1,100 | — | — |
| 2005-09-06 | $39.32 | $47.74 | 100 | — | — |
| 2005-09-02 | $38.40 | $46.62 | 700 | — | — |
| 2005-09-01 | $38.00 | $46.14 | 200 | — | — |
| 2005-08-31 | $38.50 | $46.75 | 0 | — | — |
| 2005-08-30 | $38.50 | $46.75 | 0 | — | — |
| 2005-08-29 | $38.50 | $46.75 | 0 | — | — |
| 2005-08-26 | $38.50 | $46.75 | 300 | — | — |
| 2005-08-25 | $39.75 | $48.26 | 200 | — | — |
| 2005-08-24 | $39.75 | $48.26 | 0 | — | — |
| 2005-08-23 | $39.75 | $48.26 | 0 | — | — |
| 2005-08-22 | $39.75 | $48.26 | 0 | — | — |
| 2005-08-19 | $39.75 | $48.26 | 0 | — | — |
| 2005-08-18 | $39.75 | $48.26 | 400 | — | — |
| 2005-08-17 | $40.00 | $48.57 | 0 | — | — |
| 2005-08-16 | $40.00 | $48.57 | 0 | — | — |
| 2005-08-15 | $40.00 | $48.57 | 1,000 | — | — |
| 2005-08-12 | $40.00 | $48.57 | 0 | — | — |
| 2005-08-11 | $40.00 | $48.57 | 700 | — | — |
| 2005-08-10 | $40.00 | $48.57 | 0 | — | — |
| 2005-08-09 | $40.00 | $48.57 | 200 | — | — |
| 2005-08-08 | $41.00 | $49.78 | 700 | — | — |
| 2005-08-05 | $40.10 | $48.69 | 1,400 | — | — |
| 2005-08-04 | $40.13 | $48.72 | 300 | — | — |
| 2005-08-03 | $41.00 | $49.78 | 200 | — | — |
| 2005-08-02 | $40.11 | $48.70 | 200 | — | — |
| 2005-08-01 | $40.89 | $49.65 | 100 | — | — |
| 2005-07-29 | $40.50 | $49.17 | 0 | — | — |
| 2005-07-28 | $40.50 | $49.17 | 700 | — | — |
| 2005-07-27 | $40.00 | $48.57 | 0 | — | — |
| 2005-07-26 | $40.00 | $48.57 | 0 | — | — |
| 2005-07-25 | $40.00 | $48.57 | 0 | — | — |
| 2005-07-22 | $40.00 | $48.57 | 0 | — | — |
| 2005-07-21 | $40.00 | $48.57 | 200 | — | — |
| 2005-07-20 | $39.80 | $48.32 | 2,300 | — | — |
| 2005-07-19 | $40.50 | $49.17 | 100 | — | — |
| 2005-07-18 | $40.30 | $48.93 | 300 | — | — |
| 2005-07-15 | $39.85 | $48.38 | 600 | — | — |
| 2005-07-14 | $40.50 | $49.17 | 0 | — | — |
| 2005-07-13 | $40.50 | $49.17 | 200 | — | — |
| 2005-07-12 | $40.60 | $49.29 | 3,000 | — | — |
| 2005-07-11 | $40.70 | $49.42 | 500 | — | — |
| 2005-07-08 | $40.00 | $48.57 | 1,300 | — | — |
| 2005-07-07 | $40.20 | $48.81 | 0 | — | — |
| 2005-07-06 | $40.20 | $48.81 | 0 | — | — |
| 2005-07-05 | $40.20 | $48.81 | 3,400 | — | — |
| 2005-07-01 | $39.21 | $47.61 | 2,700 | — | — |
| 2005-06-30 | $37.72 | $45.80 | 2,200 | — | — |
| 2005-06-29 | $37.57 | $45.62 | 4,500 | — | — |
| 2005-06-28 | $37.88 | $45.99 | 1,000 | — | — |
| 2005-06-27 | $38.05 | $46.20 | 3,100 | — | — |
| 2005-06-24 | $37.60 | $45.65 | 7,400 | — | — |
| 2005-06-23 | $39.77 | $48.29 | 900 | — | — |
| 2005-06-22 | $40.19 | $48.80 | 0 | — | — |
| 2005-06-21 | $40.19 | $48.80 | 500 | — | — |
| 2005-06-20 | $39.52 | $47.98 | 1,400 | — | — |
| 2005-06-17 | $39.60 | $48.08 | 100 | — | — |
| 2005-06-16 | $39.99 | $48.55 | 400 | — | — |
| 2005-06-15 | $39.40 | $47.84 | 0 | — | — |
| 2005-06-14 | $39.40 | $47.84 | 300 | — | — |
| 2005-06-13 | $39.55 | $48.02 | 0 | — | — |
| 2005-06-10 | $39.55 | $47.73 | 300 | — | — |
| 2005-06-09 | $39.94 | $48.20 | 1,800 | — | — |
| 2005-06-08 | $40.00 | $48.27 | 600 | — | — |
| 2005-06-07 | $40.00 | $48.27 | 1,600 | — | — |
| 2005-06-06 | $40.00 | $48.27 | 900 | — | — |
| 2005-06-03 | $40.00 | $48.27 | 900 | — | — |
| 2005-06-02 | $40.15 | $48.45 | 0 | — | — |
| 2005-06-01 | $40.15 | $48.45 | 300 | — | — |
| 2005-05-31 | $40.00 | $48.27 | 2,300 | — | — |
| 2005-05-27 | $40.43 | $48.79 | 300 | — | — |
| 2005-05-26 | $40.00 | $48.27 | 500 | — | — |
| 2005-05-25 | $40.25 | $48.57 | 2,000 | — | — |
| 2005-05-24 | $39.50 | $47.67 | 300 | — | — |
| 2005-05-23 | $40.00 | $48.27 | 3,100 | — | — |
| 2005-05-20 | $40.25 | $48.57 | 1,000 | — | — |
| 2005-05-19 | $40.44 | $48.80 | 2,300 | — | — |
| 2005-05-18 | $40.25 | $48.57 | 2,400 | — | — |
| 2005-05-17 | $40.00 | $48.27 | 5,500 | — | — |
| 2005-05-16 | $39.50 | $47.67 | 10,400 | — | — |
| 2005-05-13 | $38.17 | $46.06 | 6,300 | — | — |
| 2005-05-12 | $35.60 | $42.96 | 200 | — | — |
| 2005-05-11 | $35.50 | $42.84 | 5,500 | — | — |
| 2005-05-10 | $35.50 | $42.84 | 200 | — | — |
| 2005-05-09 | $36.00 | $43.44 | 0 | — | — |
| 2005-05-06 | $36.00 | $43.44 | 400 | — | — |
| 2005-05-05 | $35.50 | $42.84 | 0 | — | — |
| 2005-05-04 | $35.50 | $42.84 | 200 | — | — |
| 2005-05-03 | $36.01 | $43.46 | 1,500 | — | — |
| 2005-05-02 | $35.20 | $42.48 | 600 | — | — |
| 2005-04-29 | $35.20 | $42.48 | 400 | — | — |
| 2005-04-28 | $35.01 | $42.25 | 7,700 | — | — |
| 2005-04-27 | $35.10 | $42.36 | 3,100 | — | — |
| 2005-04-26 | $35.67 | $43.05 | 0 | — | — |
| 2005-04-25 | $35.67 | $43.05 | 0 | — | — |
| 2005-04-22 | $35.67 | $43.05 | 100 | — | — |
| 2005-04-21 | $35.64 | $43.01 | 0 | — | — |
| 2005-04-20 | $35.64 | $43.01 | 1,200 | — | — |
| 2005-04-19 | $35.09 | $42.35 | 3,700 | — | — |
| 2005-04-18 | $35.13 | $42.39 | 400 | — | — |
| 2005-04-15 | $34.81 | $42.01 | 100 | — | — |
| 2005-04-14 | $34.86 | $42.07 | 500 | — | — |
| 2005-04-13 | $35.12 | $42.38 | 9,600 | — | — |
| 2005-04-12 | $35.58 | $42.94 | 3,400 | — | — |
| 2005-04-11 | $35.34 | $42.65 | 3,400 | — | — |
| 2005-04-08 | $35.97 | $43.41 | 15,900 | — | — |
| 2005-04-07 | $36.10 | $43.57 | 2,300 | — | — |
| 2005-04-06 | $36.00 | $43.44 | 600 | — | — |
| 2005-04-05 | $37.99 | $45.85 | 10,600 | — | — |
| 2005-04-04 | $37.00 | $44.65 | 2,100 | — | — |
| 2005-04-01 | $37.00 | $44.65 | 3,200 | — | — |
| 2005-03-31 | $36.27 | $43.77 | 2,300 | — | — |
| 2005-03-30 | $36.95 | $44.59 | 300 | — | — |
| 2005-03-29 | $36.12 | $43.59 | 400 | — | — |
| 2005-03-28 | $36.54 | $44.10 | 600 | — | — |
| 2005-03-24 | $36.55 | $44.11 | 4,400 | — | — |
| 2005-03-23 | $36.87 | $44.49 | 1,100 | — | — |
| 2005-03-22 | $37.01 | $44.66 | 0 | — | — |
| 2005-03-21 | $37.01 | $44.66 | 200 | — | — |
| 2005-03-18 | $38.00 | $45.86 | 800 | — | — |
| 2005-03-17 | $38.41 | $46.35 | 1,500 | — | — |
| 2005-03-16 | $38.01 | $45.87 | 1,600 | — | — |
| 2005-03-15 | $38.34 | $46.27 | 0 | — | — |
| 2005-03-14 | $38.34 | $46.27 | 200 | — | — |
| 2005-03-11 | $38.55 | $46.52 | 0 | — | — |
| 2005-03-10 | $38.55 | $46.23 | 0 | — | — |
| 2005-03-09 | $38.55 | $46.23 | 700 | — | — |
| 2005-03-08 | $38.90 | $46.65 | 300 | — | — |
| 2005-03-07 | $38.01 | $45.58 | 1,200 | — | — |
| 2005-03-04 | $38.07 | $45.66 | 0 | — | — |
| 2005-03-03 | $38.07 | $45.66 | 0 | — | — |
| 2005-03-02 | $38.07 | $45.66 | 400 | — | — |
| 2005-03-01 | $38.01 | $45.58 | 900 | — | — |
| 2005-02-28 | $38.00 | $45.57 | 0 | — | — |
| 2005-02-25 | $38.00 | $45.57 | 600 | — | — |
| 2005-02-24 | $37.91 | $45.46 | 600 | — | — |
| 2005-02-23 | $38.00 | $45.57 | 2,700 | — | — |
| 2005-02-22 | $37.15 | $44.55 | 0 | — | — |
| 2005-02-18 | $37.15 | $44.55 | 1,400 | — | — |
| 2005-02-17 | $37.40 | $44.85 | 0 | — | — |
| 2005-02-16 | $37.40 | $44.85 | 2,000 | — | — |
| 2005-02-15 | $37.15 | $44.55 | 1,000 | — | — |
| 2005-02-14 | $37.10 | $44.49 | 1,100 | — | — |
| 2005-02-11 | $37.10 | $44.49 | 2,800 | — | — |
| 2005-02-10 | $37.14 | $44.54 | 500 | — | — |
| 2005-02-09 | $37.17 | $44.58 | 0 | — | — |
| 2005-02-08 | $37.17 | $44.58 | 100 | — | — |
| 2005-02-07 | $37.00 | $44.37 | 5,300 | — | — |
| 2005-02-04 | $37.18 | $44.59 | 1,900 | — | — |
| 2005-02-03 | $37.00 | $44.37 | 600 | — | — |
| 2005-02-02 | $37.27 | $44.70 | 100 | — | — |
| 2005-02-01 | $37.62 | $45.12 | 1,100 | — | — |
| 2005-01-31 | $38.00 | $45.57 | 400 | — | — |
| 2005-01-28 | $38.00 | $45.57 | 300 | — | — |
| 2005-01-27 | $38.06 | $45.64 | 1,200 | — | — |
| 2005-01-26 | $37.58 | $45.07 | 1,700 | — | — |
| 2005-01-25 | $37.15 | $44.55 | 3,100 | — | — |
| 2005-01-24 | $37.61 | $45.10 | 2,200 | — | — |
| 2005-01-21 | $38.30 | $45.93 | 400 | — | — |
| 2005-01-20 | $38.60 | $46.29 | 400 | — | — |
| 2005-01-19 | $39.29 | $47.12 | 600 | — | — |
| 2005-01-18 | $38.96 | $46.72 | 1,500 | — | — |
| 2005-01-14 | $39.05 | $46.83 | 2,700 | — | — |
| 2005-01-13 | $39.05 | $46.83 | 2,600 | — | — |
| 2005-01-12 | $39.05 | $46.83 | 0 | — | — |
| 2005-01-11 | $39.05 | $46.83 | 1,400 | — | — |
| 2005-01-10 | $39.20 | $47.01 | 100 | — | — |
| 2005-01-07 | $40.20 | $48.21 | 300 | — | — |
| 2005-01-06 | $40.20 | $48.21 | 1,900 | — | — |
| 2005-01-05 | $40.01 | $47.98 | 500 | — | — |
| 2005-01-04 | $39.73 | $47.65 | 800 | — | — |
| 2005-01-03 | $39.73 | $47.65 | 6,500 | — | — |