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
- 1989-03-03 to 2026-09-02
- 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 | $35.85 | $35.85 | 2,040 | — | — |
| 2005-12-29 | $36.00 | $36.00 | 1,260 | — | — |
| 2005-12-28 | $35.40 | $35.40 | 847 | — | — |
| 2005-12-27 | $34.50 | $34.50 | 2,213 | — | — |
| 2005-12-23 | $34.50 | $34.50 | 720 | — | — |
| 2005-12-22 | $36.75 | $36.75 | 1,693 | — | — |
| 2005-12-21 | $37.50 | $37.50 | 2,713 | — | — |
| 2005-12-20 | $35.25 | $35.25 | 2,213 | — | — |
| 2005-12-19 | $36.00 | $36.00 | 2,393 | — | — |
| 2005-12-16 | $37.50 | $37.50 | 333 | — | — |
| 2005-12-15 | $37.50 | $37.50 | 273 | — | — |
| 2005-12-14 | $37.95 | $37.95 | 2,420 | — | — |
| 2005-12-13 | $39.00 | $39.00 | 553 | — | — |
| 2005-12-12 | $37.50 | $37.50 | 1,507 | — | — |
| 2005-12-09 | $34.50 | $34.50 | 1,047 | — | — |
| 2005-12-08 | $33.75 | $33.75 | 827 | — | — |
| 2005-12-07 | $34.50 | $34.50 | 540 | — | — |
| 2005-12-06 | $33.75 | $33.75 | 947 | — | — |
| 2005-12-05 | $33.75 | $33.75 | 1,000 | — | — |
| 2005-12-02 | $33.30 | $33.30 | 1,900 | — | — |
| 2005-12-01 | $33.30 | $33.30 | 187 | — | — |
| 2005-11-30 | $33.00 | $33.00 | 393 | — | — |
| 2005-11-29 | $33.75 | $33.75 | 1,107 | — | — |
| 2005-11-28 | $33.75 | $33.75 | 2,173 | — | — |
| 2005-11-25 | $33.00 | $33.00 | 33 | — | — |
| 2005-11-23 | $33.30 | $33.30 | 240 | — | — |
| 2005-11-22 | $33.00 | $33.00 | 620 | — | — |
| 2005-11-21 | $37.50 | $37.50 | 1,353 | — | — |
| 2005-11-18 | $33.75 | $33.75 | 253 | — | — |
| 2005-11-17 | $32.25 | $32.25 | 2,987 | — | — |
| 2005-11-16 | $32.25 | $32.25 | 2,213 | — | — |
| 2005-11-15 | $32.25 | $32.25 | 793 | — | — |
| 2005-11-14 | $33.75 | $33.75 | 2,580 | — | — |
| 2005-11-11 | $33.00 | $33.00 | 807 | — | — |
| 2005-11-10 | $32.25 | $32.25 | 387 | — | — |
| 2005-11-09 | $31.50 | $31.50 | 707 | — | — |
| 2005-11-08 | $33.00 | $33.00 | 753 | — | — |
| 2005-11-07 | $32.25 | $32.25 | 767 | — | — |
| 2005-11-04 | $31.50 | $31.50 | 3,293 | — | — |
| 2005-11-03 | $31.50 | $31.50 | 140 | — | — |
| 2005-11-02 | $31.50 | $31.50 | 1,120 | — | — |
| 2005-11-01 | $33.75 | $33.75 | 2,813 | — | — |
| 2005-10-31 | $35.25 | $35.25 | 1,353 | — | — |
| 2005-10-28 | $34.50 | $34.50 | 453 | — | — |
| 2005-10-27 | $36.00 | $36.00 | 1,113 | — | — |
| 2005-10-26 | $31.50 | $31.50 | 4,460 | — | — |
| 2005-10-25 | $34.95 | $34.95 | 5,587 | — | — |
| 2005-10-24 | $35.40 | $35.40 | 167 | — | — |
| 2005-10-21 | $37.50 | $37.50 | 580 | — | — |
| 2005-10-20 | $36.75 | $36.75 | 240 | — | — |
| 2005-10-19 | $37.50 | $37.50 | 5,367 | — | — |
| 2005-10-18 | $37.50 | $37.50 | 1,253 | — | — |
| 2005-10-17 | $42.00 | $42.00 | 9,933 | — | — |
| 2005-10-14 | $33.00 | $33.00 | 3,300 | — | — |
| 2005-10-13 | $31.50 | $31.50 | 10,853 | — | — |
| 2005-10-12 | $30.00 | $30.00 | 3,740 | — | — |
| 2005-10-11 | $30.00 | $30.00 | 4,953 | — | — |
| 2005-10-10 | $30.00 | $30.00 | 6,260 | — | — |
| 2005-10-07 | $30.00 | $30.00 | 11,780 | — | — |
| 2005-10-06 | $30.30 | $30.30 | 10,887 | — | — |
| 2005-10-05 | $31.20 | $31.20 | 4,660 | — | — |
| 2005-10-04 | $31.80 | $31.80 | 4,567 | — | — |
| 2005-10-03 | $34.50 | $34.50 | 580 | — | — |
| 2005-09-30 | $36.00 | $36.00 | 1,340 | — | — |
| 2005-09-29 | $34.50 | $34.50 | 520 | — | — |
| 2005-09-28 | $35.25 | $35.25 | 1,093 | — | — |
| 2005-09-27 | $37.50 | $37.50 | 647 | — | — |
| 2005-09-26 | $37.50 | $37.50 | 467 | — | — |
| 2005-09-23 | $36.00 | $36.00 | 1,307 | — | — |
| 2005-09-22 | $38.25 | $38.25 | 3,567 | — | — |
| 2005-09-21 | $41.25 | $41.25 | 6,740 | — | — |
| 2005-09-20 | $44.25 | $44.25 | 0 | — | — |
| 2005-09-19 | $44.25 | $44.25 | 747 | — | — |
| 2005-09-16 | $46.50 | $46.50 | 113 | — | — |
| 2005-09-15 | $46.50 | $46.50 | 40 | — | — |
| 2005-09-14 | $47.10 | $47.10 | 593 | — | — |
| 2005-09-13 | $45.75 | $45.75 | 1,227 | — | — |
| 2005-09-12 | $48.00 | $48.00 | 620 | — | — |
| 2005-09-09 | $51.15 | $51.15 | 1,040 | — | — |
| 2005-09-08 | $51.00 | $51.00 | 440 | — | — |
| 2005-09-07 | $52.50 | $52.50 | 280 | — | — |
| 2005-09-06 | $54.00 | $54.00 | 973 | — | — |
| 2005-09-02 | $51.75 | $51.75 | 127 | — | — |
| 2005-09-01 | $51.90 | $51.90 | 1,040 | — | — |
| 2005-08-31 | $51.15 | $51.15 | 1,100 | — | — |
| 2005-08-30 | $54.00 | $54.00 | 1,967 | — | — |
| 2005-08-29 | $54.00 | $54.00 | 253 | — | — |
| 2005-08-26 | $54.45 | $54.45 | 2,573 | — | — |
| 2005-08-25 | $54.15 | $54.15 | 1,067 | — | — |
| 2005-08-24 | $54.00 | $54.00 | 487 | — | — |
| 2005-08-23 | $52.50 | $52.50 | 2,173 | — | — |
| 2005-08-22 | $57.00 | $57.00 | 3,273 | — | — |
| 2005-08-19 | $59.55 | $59.55 | 2,193 | — | — |
| 2005-08-18 | $63.00 | $63.00 | 3,987 | — | — |
| 2005-08-17 | $63.00 | $63.00 | 360 | — | — |
| 2005-08-16 | $62.25 | $62.25 | 1,727 | — | — |
| 2005-08-15 | $63.00 | $63.00 | 1,127 | — | — |
| 2005-08-12 | $62.55 | $62.55 | 1,580 | — | — |
| 2005-08-11 | $60.00 | $60.00 | 773 | — | — |
| 2005-08-10 | $59.25 | $59.25 | 840 | — | — |
| 2005-08-09 | $60.00 | $60.00 | 733 | — | — |
| 2005-08-08 | $60.00 | $60.00 | 747 | — | — |
| 2005-08-05 | $60.00 | $60.00 | 287 | — | — |
| 2005-08-04 | $60.75 | $60.75 | 1,740 | — | — |
| 2005-08-03 | $62.25 | $62.25 | 440 | — | — |
| 2005-08-02 | $61.50 | $61.50 | 220 | — | — |
| 2005-08-01 | $62.25 | $62.25 | 333 | — | — |
| 2005-07-29 | $62.25 | $62.25 | 3,987 | — | — |
| 2005-07-28 | $58.50 | $58.50 | 4,447 | — | — |
| 2005-07-27 | $54.75 | $54.75 | 733 | — | — |
| 2005-07-26 | $54.75 | $54.75 | 353 | — | — |
| 2005-07-25 | $54.30 | $54.30 | 473 | — | — |
| 2005-07-22 | $54.00 | $54.00 | 133 | — | — |
| 2005-07-21 | $54.00 | $54.00 | 67 | — | — |
| 2005-07-20 | $54.60 | $54.60 | 587 | — | — |
| 2005-07-19 | $54.75 | $54.75 | 1,340 | — | — |
| 2005-07-18 | $54.00 | $54.00 | 207 | — | — |
| 2005-07-15 | $55.50 | $55.50 | 300 | — | — |
| 2005-07-14 | $54.00 | $54.00 | 680 | — | — |
| 2005-07-13 | $55.05 | $55.05 | 233 | — | — |
| 2005-07-12 | $55.20 | $55.20 | 113 | — | — |
| 2005-07-11 | $55.50 | $55.50 | 440 | — | — |
| 2005-07-08 | $54.00 | $54.00 | 873 | — | — |
| 2005-07-07 | $54.90 | $54.90 | 20 | — | — |
| 2005-07-06 | $55.05 | $55.05 | 340 | — | — |
| 2005-07-05 | $55.05 | $55.05 | 347 | — | — |
| 2005-07-01 | $55.20 | $55.20 | 607 | — | — |
| 2005-06-30 | $55.50 | $55.50 | 2,233 | — | — |
| 2005-06-29 | $54.75 | $54.75 | 393 | — | — |
| 2005-06-28 | $54.75 | $54.75 | 0 | — | — |
| 2005-06-27 | $54.75 | $54.75 | 273 | — | — |
| 2005-06-24 | $51.00 | $51.00 | 700 | — | — |
| 2005-06-23 | $55.50 | $55.50 | 327 | — | — |
| 2005-06-22 | $55.50 | $55.50 | 727 | — | — |
| 2005-06-21 | $54.00 | $54.00 | 1,173 | — | — |
| 2005-06-20 | $51.00 | $51.00 | 613 | — | — |
| 2005-06-17 | $51.00 | $51.00 | 187 | — | — |
| 2005-06-16 | $51.75 | $51.75 | 1,233 | — | — |
| 2005-06-15 | $51.30 | $51.30 | 3,273 | — | — |
| 2005-06-14 | $48.75 | $48.75 | 100 | — | — |
| 2005-06-13 | $51.00 | $51.00 | 93 | — | — |
| 2005-06-10 | $51.00 | $51.00 | 320 | — | — |
| 2005-06-09 | $50.25 | $50.25 | 200 | — | — |
| 2005-06-08 | $49.50 | $49.50 | 187 | — | — |
| 2005-06-07 | $49.50 | $49.50 | 1,607 | — | — |
| 2005-06-06 | $51.00 | $51.00 | 280 | — | — |
| 2005-06-03 | $51.00 | $51.00 | 340 | — | — |
| 2005-06-02 | $50.25 | $50.25 | 1,333 | — | — |
| 2005-06-01 | $50.85 | $50.85 | 680 | — | — |
| 2005-05-31 | $51.00 | $51.00 | 1,167 | — | — |
| 2005-05-27 | $51.30 | $51.30 | 87 | — | — |
| 2005-05-26 | $50.25 | $50.25 | 747 | — | — |
| 2005-05-25 | $51.30 | $51.30 | 153 | — | — |
| 2005-05-24 | $51.00 | $51.00 | 2,200 | — | — |
| 2005-05-23 | $51.00 | $51.00 | 60 | — | — |
| 2005-05-20 | $51.30 | $51.30 | 27 | — | — |
| 2005-05-19 | $51.00 | $51.00 | 1,560 | — | — |
| 2005-05-18 | $49.50 | $49.50 | 527 | — | — |
| 2005-05-17 | $49.65 | $49.65 | 293 | — | — |
| 2005-05-16 | $47.25 | $47.25 | 213 | — | — |
| 2005-05-13 | $48.00 | $48.00 | 820 | — | — |
| 2005-05-12 | $49.50 | $49.50 | 427 | — | — |
| 2005-05-11 | $49.50 | $49.50 | 227 | — | — |
| 2005-05-10 | $48.00 | $48.00 | 1,493 | — | — |
| 2005-05-09 | $45.60 | $45.60 | 2,047 | — | — |
| 2005-05-06 | $42.00 | $42.00 | 1,787 | — | — |
| 2005-05-05 | $42.75 | $42.75 | 800 | — | — |
| 2005-05-04 | $43.50 | $43.50 | 1,007 | — | — |
| 2005-05-03 | $41.25 | $41.25 | 213 | — | — |
| 2005-05-02 | $42.00 | $42.00 | 740 | — | — |
| 2005-04-29 | $40.20 | $40.20 | 527 | — | — |
| 2005-04-28 | $39.75 | $39.75 | 187 | — | — |
| 2005-04-27 | $39.75 | $39.75 | 540 | — | — |
| 2005-04-26 | $39.75 | $39.75 | 653 | — | — |
| 2005-04-25 | $39.00 | $39.00 | 420 | — | — |
| 2005-04-22 | $39.00 | $39.00 | 67 | — | — |
| 2005-04-21 | $39.00 | $39.00 | 887 | — | — |
| 2005-04-20 | $38.85 | $38.85 | 833 | — | — |
| 2005-04-19 | $37.50 | $37.50 | 267 | — | — |
| 2005-04-18 | $38.25 | $38.25 | 1,440 | — | — |
| 2005-04-15 | $40.95 | $40.95 | 960 | — | — |
| 2005-04-14 | $42.00 | $42.00 | 733 | — | — |
| 2005-04-13 | $42.00 | $42.00 | 740 | — | — |
| 2005-04-12 | $42.00 | $42.00 | 940 | — | — |
| 2005-04-11 | $42.00 | $42.00 | 200 | — | — |
| 2005-04-08 | $42.15 | $42.15 | 67 | — | — |
| 2005-04-07 | $42.00 | $42.00 | 6,200 | — | — |
| 2005-04-06 | $43.50 | $43.50 | 3,987 | — | — |
| 2005-04-05 | $42.00 | $42.00 | 800 | — | — |
| 2005-04-04 | $43.50 | $43.50 | 1,427 | — | — |
| 2005-04-01 | $45.00 | $45.00 | 1,660 | — | — |
| 2005-03-31 | $46.80 | $46.80 | 2,113 | — | — |
| 2005-03-30 | $46.80 | $46.80 | 1,087 | — | — |
| 2005-03-29 | $48.45 | $48.45 | 1,540 | — | — |
| 2005-03-28 | $49.50 | $49.50 | 407 | — | — |
| 2005-03-24 | $47.25 | $47.25 | 347 | — | — |
| 2005-03-23 | $47.25 | $47.25 | 613 | — | — |
| 2005-03-22 | $49.50 | $49.50 | 1,767 | — | — |
| 2005-03-21 | $49.80 | $49.80 | 107 | — | — |
| 2005-03-18 | $50.25 | $50.25 | 1,213 | — | — |
| 2005-03-17 | $52.35 | $52.35 | 860 | — | — |
| 2005-03-16 | $51.00 | $51.00 | 673 | — | — |
| 2005-03-15 | $48.90 | $48.90 | 407 | — | — |
| 2005-03-14 | $51.00 | $51.00 | 1,273 | — | — |
| 2005-03-11 | $51.75 | $51.75 | 387 | — | — |
| 2005-03-10 | $51.45 | $51.45 | 1,400 | — | — |
| 2005-03-09 | $52.50 | $52.50 | 0 | — | — |
| 2005-03-08 | $52.50 | $52.50 | 1,467 | — | — |
| 2005-03-07 | $51.75 | $51.75 | 933 | — | — |
| 2005-03-04 | $52.50 | $52.50 | 1,313 | — | — |
| 2005-03-03 | $51.00 | $51.00 | 720 | — | — |
| 2005-03-02 | $54.00 | $54.00 | 707 | — | — |
| 2005-03-01 | $52.50 | $52.50 | 160 | — | — |
| 2005-02-28 | $54.00 | $54.00 | 2,947 | — | — |
| 2005-02-25 | $52.50 | $52.50 | 2,580 | — | — |
| 2005-02-24 | $52.50 | $52.50 | 1,520 | — | — |
| 2005-02-23 | $51.00 | $51.00 | 620 | — | — |
| 2005-02-22 | $51.00 | $51.00 | 1,067 | — | — |
| 2005-02-18 | $51.75 | $51.75 | 2,180 | — | — |
| 2005-02-17 | $49.50 | $49.50 | 260 | — | — |
| 2005-02-16 | $49.50 | $49.50 | 1,000 | — | — |
| 2005-02-15 | $48.75 | $48.75 | 913 | — | — |
| 2005-02-14 | $52.50 | $52.50 | 380 | — | — |
| 2005-02-11 | $52.80 | $52.80 | 1,773 | — | — |
| 2005-02-10 | $50.25 | $50.25 | 1,753 | — | — |
| 2005-02-09 | $49.50 | $49.50 | 6,120 | — | — |
| 2005-02-08 | $51.90 | $51.90 | 3,213 | — | — |
| 2005-02-07 | $55.95 | $55.95 | 913 | — | — |
| 2005-02-04 | $57.75 | $57.75 | 1,047 | — | — |
| 2005-02-03 | $57.75 | $57.75 | 2,873 | — | — |
| 2005-02-02 | $57.75 | $57.75 | 920 | — | — |
| 2005-02-01 | $56.25 | $56.25 | 2,647 | — | — |
| 2005-01-31 | $58.50 | $58.50 | 1,880 | — | — |
| 2005-01-28 | $57.75 | $57.75 | 1,153 | — | — |
| 2005-01-27 | $60.00 | $60.00 | 1,293 | — | — |
| 2005-01-26 | $61.50 | $61.50 | 807 | — | — |
| 2005-01-25 | $60.00 | $60.00 | 773 | — | — |
| 2005-01-24 | $60.00 | $60.00 | 3,740 | — | — |
| 2005-01-21 | $60.00 | $60.00 | 313 | — | — |
| 2005-01-20 | $60.75 | $60.75 | 1,413 | — | — |
| 2005-01-19 | $60.75 | $60.75 | 2,653 | — | — |
| 2005-01-18 | $61.50 | $61.50 | 1,120 | — | — |
| 2005-01-14 | $60.75 | $60.75 | 953 | — | — |
| 2005-01-13 | $61.20 | $61.20 | 67 | — | — |
| 2005-01-12 | $60.75 | $60.75 | 347 | — | — |
| 2005-01-11 | $60.00 | $60.00 | 607 | — | — |
| 2005-01-10 | $60.00 | $60.00 | 4,147 | — | — |
| 2005-01-07 | $63.75 | $63.75 | 813 | — | — |
| 2005-01-06 | $63.75 | $63.75 | 620 | — | — |
| 2005-01-05 | $63.00 | $63.00 | 707 | — | — |
| 2005-01-04 | $64.50 | $64.50 | 1,627 | — | — |
| 2005-01-03 | $61.65 | $61.65 | 3,033 | — | — |