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
- 1997-11-13 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 | $32.90 | $48.01 | 31,800 | — | — |
| 2005-12-29 | $32.97 | $48.12 | 25,600 | — | — |
| 2005-12-28 | $33.00 | $48.16 | 36,000 | — | — |
| 2005-12-27 | $32.94 | $48.07 | 10,000 | — | — |
| 2005-12-23 | $33.16 | $48.39 | 78,600 | — | — |
| 2005-12-22 | $33.50 | $48.39 | 515,000 | — | — |
| 2005-12-21 | $33.66 | $48.62 | 110,400 | — | — |
| 2005-12-20 | $32.80 | $47.38 | 55,800 | — | — |
| 2005-12-19 | $32.79 | $47.37 | 61,400 | — | — |
| 2005-12-16 | $32.72 | $47.26 | 52,400 | — | — |
| 2005-12-15 | $32.26 | $46.61 | 36,800 | — | — |
| 2005-12-14 | $32.62 | $47.11 | 62,200 | — | — |
| 2005-12-13 | $32.54 | $47.01 | 71,400 | — | — |
| 2005-12-12 | $32.45 | $46.87 | 61,000 | — | — |
| 2005-12-09 | $32.66 | $47.18 | 50,000 | — | — |
| 2005-12-08 | $32.79 | $47.37 | 60,400 | — | — |
| 2005-12-07 | $32.78 | $47.34 | 66,800 | — | — |
| 2005-12-06 | $32.87 | $47.48 | 62,800 | — | — |
| 2005-12-05 | $32.76 | $47.33 | 36,400 | — | — |
| 2005-12-02 | $32.69 | $47.21 | 56,600 | — | — |
| 2005-12-01 | $32.27 | $46.61 | 56,200 | — | — |
| 2005-11-30 | $32.38 | $46.77 | 47,200 | — | — |
| 2005-11-29 | $32.60 | $47.08 | 20,200 | — | — |
| 2005-11-28 | $32.57 | $47.05 | 56,400 | — | — |
| 2005-11-25 | $32.86 | $47.47 | 34,400 | — | — |
| 2005-11-23 | $32.40 | $46.79 | 34,400 | — | — |
| 2005-11-22 | $32.10 | $46.37 | 45,000 | — | — |
| 2005-11-21 | $31.84 | $45.99 | 42,800 | — | — |
| 2005-11-18 | $31.37 | $45.31 | 35,400 | — | — |
| 2005-11-17 | $31.45 | $45.43 | 86,800 | — | — |
| 2005-11-16 | $31.41 | $45.36 | 142,600 | — | — |
| 2005-11-15 | $31.28 | $45.18 | 147,000 | — | — |
| 2005-11-14 | $31.43 | $45.41 | 131,600 | — | — |
| 2005-11-11 | $31.22 | $45.09 | 117,600 | — | — |
| 2005-11-10 | $30.83 | $44.53 | 77,000 | — | — |
| 2005-11-09 | $30.98 | $44.74 | 182,600 | — | — |
| 2005-11-08 | $30.82 | $44.52 | 32,000 | — | — |
| 2005-11-07 | $31.22 | $45.09 | 33,000 | — | — |
| 2005-11-04 | $31.05 | $44.85 | 85,200 | — | — |
| 2005-11-03 | $30.85 | $44.56 | 25,800 | — | — |
| 2005-11-02 | $30.96 | $44.72 | 37,000 | — | — |
| 2005-11-01 | $31.07 | $44.87 | 42,800 | — | — |
| 2005-10-31 | $30.71 | $44.35 | 53,000 | — | — |
| 2005-10-28 | $30.61 | $44.21 | 34,400 | — | — |
| 2005-10-27 | $30.48 | $44.02 | 41,000 | — | — |
| 2005-10-26 | $30.39 | $43.89 | 18,000 | — | — |
| 2005-10-25 | $30.17 | $43.57 | 36,200 | — | — |
| 2005-10-24 | $30.03 | $43.38 | 33,000 | — | — |
| 2005-10-21 | $29.75 | $42.97 | 35,400 | — | — |
| 2005-10-20 | $29.93 | $43.24 | 33,800 | — | — |
| 2005-10-19 | $30.09 | $43.47 | 38,000 | — | — |
| 2005-10-18 | $29.82 | $43.07 | 34,200 | — | — |
| 2005-10-17 | $30.14 | $43.53 | 24,200 | — | — |
| 2005-10-14 | $30.14 | $43.54 | 29,000 | — | — |
| 2005-10-13 | $30.11 | $43.49 | 59,400 | — | — |
| 2005-10-12 | $30.43 | $43.96 | 57,800 | — | — |
| 2005-10-11 | $30.42 | $43.95 | 26,200 | — | — |
| 2005-10-10 | $30.51 | $44.07 | 5,600 | — | — |
| 2005-10-07 | $30.57 | $44.16 | 27,600 | — | — |
| 2005-10-06 | $30.33 | $43.82 | 45,600 | — | — |
| 2005-10-05 | $30.36 | $43.85 | 592,800 | — | — |
| 2005-10-04 | $30.71 | $44.36 | 50,800 | — | — |
| 2005-10-03 | $31.08 | $44.90 | 33,000 | — | — |
| 2005-09-30 | $31.24 | $45.13 | 43,600 | — | — |
| 2005-09-29 | $30.96 | $44.71 | 80,600 | — | — |
| 2005-09-28 | $31.05 | $44.85 | 65,200 | — | — |
| 2005-09-27 | $31.29 | $45.19 | 106,200 | — | — |
| 2005-09-26 | $31.18 | $45.05 | 104,600 | — | — |
| 2005-09-23 | $31.61 | $45.16 | 32,400 | — | — |
| 2005-09-22 | $31.38 | $44.84 | 64,800 | — | — |
| 2005-09-21 | $31.43 | $44.91 | 45,800 | — | — |
| 2005-09-20 | $31.48 | $44.98 | 126,200 | — | — |
| 2005-09-19 | $31.49 | $45.00 | 101,400 | — | — |
| 2005-09-16 | $31.14 | $44.50 | 106,800 | — | — |
| 2005-09-15 | $31.23 | $44.62 | 546,600 | — | — |
| 2005-09-14 | $31.09 | $44.43 | 552,200 | — | — |
| 2005-09-13 | $31.01 | $44.31 | 590,000 | — | — |
| 2005-09-12 | $30.27 | $43.25 | 636,400 | — | — |
| 2005-09-09 | $30.46 | $43.52 | 542,800 | — | — |
| 2005-09-08 | $30.10 | $43.01 | 534,400 | — | — |
| 2005-09-07 | $29.89 | $42.71 | 590,200 | — | — |
| 2005-09-06 | $29.91 | $42.73 | 388,800 | — | — |
| 2005-09-02 | $29.76 | $42.53 | 334,800 | — | — |
| 2005-09-01 | $29.70 | $42.43 | 28,000 | — | — |
| 2005-08-31 | $29.53 | $42.20 | 338,600 | — | — |
| 2005-08-30 | $29.37 | $41.96 | 327,600 | — | — |
| 2005-08-29 | $29.30 | $41.86 | 34,400 | — | — |
| 2005-08-26 | $29.30 | $41.86 | 364,400 | — | — |
| 2005-08-25 | $29.39 | $41.99 | 411,000 | — | — |
| 2005-08-24 | $28.88 | $41.27 | 77,000 | — | — |
| 2005-08-23 | $28.84 | $41.21 | 64,800 | — | — |
| 2005-08-22 | $29.19 | $41.71 | 42,600 | — | — |
| 2005-08-19 | $29.02 | $41.47 | 23,800 | — | — |
| 2005-08-18 | $28.73 | $41.05 | 50,400 | — | — |
| 2005-08-17 | $28.93 | $41.34 | 41,800 | — | — |
| 2005-08-16 | $29.24 | $41.78 | 88,000 | — | — |
| 2005-08-15 | $29.65 | $42.37 | 27,400 | — | — |
| 2005-08-12 | $29.82 | $42.61 | 50,400 | — | — |
| 2005-08-11 | $29.88 | $42.69 | 100,800 | — | — |
| 2005-08-10 | $29.67 | $42.40 | 85,800 | — | — |
| 2005-08-09 | $29.21 | $41.73 | 119,800 | — | — |
| 2005-08-08 | $29.38 | $41.98 | 88,800 | — | — |
| 2005-08-05 | $29.45 | $42.08 | 267,200 | — | — |
| 2005-08-04 | $29.48 | $42.12 | 569,400 | — | — |
| 2005-08-03 | $30.63 | $43.76 | 781,800 | — | — |
| 2005-08-02 | $33.18 | $47.41 | 370,000 | — | — |
| 2005-08-01 | $33.06 | $47.24 | 30,000 | — | — |
| 2005-07-29 | $32.65 | $46.66 | 356,800 | — | — |
| 2005-07-28 | $32.85 | $46.94 | 33,400 | — | — |
| 2005-07-27 | $32.62 | $46.61 | 378,600 | — | — |
| 2005-07-26 | $32.19 | $46.00 | 26,200 | — | — |
| 2005-07-25 | $32.03 | $45.76 | 28,200 | — | — |
| 2005-07-22 | $31.86 | $45.53 | 322,000 | — | — |
| 2005-07-21 | $32.07 | $45.83 | 12,800 | — | — |
| 2005-07-20 | $31.83 | $45.48 | 26,000 | — | — |
| 2005-07-19 | $31.83 | $45.48 | 17,400 | — | — |
| 2005-07-18 | $31.83 | $45.48 | 31,200 | — | — |
| 2005-07-15 | $31.29 | $44.70 | 15,200 | — | — |
| 2005-07-14 | $31.34 | $44.78 | 25,200 | — | — |
| 2005-07-13 | $31.51 | $45.03 | 12,000 | — | — |
| 2005-07-12 | $31.52 | $45.04 | 46,600 | — | — |
| 2005-07-11 | $31.51 | $45.03 | 23,400 | — | — |
| 2005-07-08 | $31.29 | $44.71 | 15,400 | — | — |
| 2005-07-07 | $30.90 | $44.15 | 9,600 | — | — |
| 2005-07-06 | $30.71 | $43.88 | 9,600 | — | — |
| 2005-07-05 | $30.73 | $43.90 | 22,400 | — | — |
| 2005-07-01 | $30.78 | $43.98 | 3,800 | — | — |
| 2005-06-30 | $30.99 | $44.28 | 20,600 | — | — |
| 2005-06-29 | $31.23 | $44.62 | 28,200 | — | — |
| 2005-06-28 | $31.30 | $44.73 | 29,000 | — | — |
| 2005-06-27 | $31.24 | $44.64 | 15,800 | — | — |
| 2005-06-24 | $31.20 | $44.58 | 39,800 | — | — |
| 2005-06-23 | $31.45 | $44.45 | 32,400 | — | — |
| 2005-06-22 | $31.13 | $44.00 | 28,800 | — | — |
| 2005-06-21 | $30.80 | $43.54 | 18,000 | — | — |
| 2005-06-20 | $30.73 | $43.44 | 11,000 | — | — |
| 2005-06-17 | $30.73 | $43.44 | 30,800 | — | — |
| 2005-06-16 | $30.41 | $42.98 | 18,000 | — | — |
| 2005-06-15 | $30.20 | $42.69 | 35,800 | — | — |
| 2005-06-14 | $29.75 | $42.04 | 20,800 | — | — |
| 2005-06-13 | $29.87 | $42.21 | 38,600 | — | — |
| 2005-06-10 | $29.81 | $42.14 | 123,000 | — | — |
| 2005-06-09 | $29.74 | $42.03 | 114,800 | — | — |
| 2005-06-08 | $29.62 | $41.86 | 220,800 | — | — |
| 2005-06-07 | $29.50 | $41.70 | 14,600 | — | — |
| 2005-06-06 | $29.40 | $41.56 | 16,400 | — | — |
| 2005-06-03 | $29.15 | $41.20 | 18,000 | — | — |
| 2005-06-02 | $28.93 | $40.89 | 22,600 | — | — |
| 2005-06-01 | $29.10 | $41.13 | 12,400 | — | — |
| 2005-05-31 | $29.12 | $41.15 | 101,000 | — | — |
| 2005-05-27 | $28.78 | $40.67 | 26,400 | — | — |
| 2005-05-26 | $28.63 | $40.46 | 30,000 | — | — |
| 2005-05-25 | $28.96 | $40.93 | 26,200 | — | — |
| 2005-05-24 | $29.74 | $42.03 | 16,000 | — | — |
| 2005-05-23 | $29.86 | $42.21 | 5,800 | — | — |
| 2005-05-20 | $29.76 | $42.07 | 22,600 | — | — |
| 2005-05-19 | $29.90 | $42.26 | 9,200 | — | — |
| 2005-05-18 | $29.72 | $42.01 | 33,000 | — | — |
| 2005-05-17 | $29.53 | $41.73 | 25,800 | — | — |
| 2005-05-16 | $29.42 | $41.59 | 16,600 | — | — |
| 2005-05-13 | $29.36 | $41.50 | 8,200 | — | — |
| 2005-05-12 | $29.92 | $42.30 | 17,800 | — | — |
| 2005-05-11 | $30.17 | $42.64 | 17,800 | — | — |
| 2005-05-10 | $30.53 | $43.15 | 45,600 | — | — |
| 2005-05-09 | $30.66 | $43.34 | 24,800 | — | — |
| 2005-05-06 | $30.26 | $42.77 | 34,800 | — | — |
| 2005-05-05 | $29.83 | $42.16 | 16,800 | — | — |
| 2005-05-04 | $30.00 | $42.40 | 18,000 | — | — |
| 2005-05-03 | $29.68 | $41.96 | 12,600 | — | — |
| 2005-05-02 | $29.93 | $42.31 | 40,800 | — | — |
| 2005-04-29 | $29.67 | $41.95 | 23,600 | — | — |
| 2005-04-28 | $29.67 | $41.94 | 17,200 | — | — |
| 2005-04-27 | $29.51 | $41.71 | 32,000 | — | — |
| 2005-04-26 | $29.62 | $41.87 | 29,800 | — | — |
| 2005-04-25 | $29.99 | $42.38 | 18,800 | — | — |
| 2005-04-22 | $29.76 | $42.07 | 33,000 | — | — |
| 2005-04-21 | $29.92 | $42.30 | 57,800 | — | — |
| 2005-04-20 | $29.50 | $41.69 | 14,600 | — | — |
| 2005-04-19 | $29.56 | $41.78 | 12,600 | — | — |
| 2005-04-18 | $29.46 | $41.64 | 27,200 | — | — |
| 2005-04-15 | $29.25 | $41.34 | 30,000 | — | — |
| 2005-04-14 | $29.85 | $42.19 | 27,200 | — | — |
| 2005-04-13 | $30.07 | $42.50 | 22,400 | — | — |
| 2005-04-12 | $29.94 | $42.32 | 31,600 | — | — |
| 2005-04-11 | $29.89 | $42.25 | 32,800 | — | — |
| 2005-04-08 | $29.82 | $42.15 | 29,200 | — | — |
| 2005-04-07 | $29.91 | $42.28 | 35,600 | — | — |
| 2005-04-06 | $30.27 | $42.79 | 31,200 | — | — |
| 2005-04-05 | $30.32 | $42.86 | 21,800 | — | — |
| 2005-04-04 | $30.02 | $42.43 | 11,600 | — | — |
| 2005-04-01 | $30.35 | $42.90 | 23,200 | — | — |
| 2005-03-31 | $30.30 | $42.83 | 46,800 | — | — |
| 2005-03-30 | $29.64 | $41.90 | 21,600 | — | — |
| 2005-03-29 | $29.43 | $41.60 | 21,400 | — | — |
| 2005-03-28 | $29.29 | $41.40 | 38,600 | — | — |
| 2005-03-24 | $29.31 | $41.42 | 34,200 | — | — |
| 2005-03-23 | $29.24 | $41.33 | 37,200 | — | — |
| 2005-03-22 | $29.92 | $41.93 | 34,600 | — | — |
| 2005-03-21 | $29.51 | $41.35 | 24,800 | — | — |
| 2005-03-18 | $30.03 | $42.08 | 14,400 | — | — |
| 2005-03-17 | $30.21 | $42.33 | 57,000 | — | — |
| 2005-03-16 | $30.07 | $42.13 | 45,200 | — | — |
| 2005-03-15 | $30.13 | $42.22 | 122,200 | — | — |
| 2005-03-14 | $29.94 | $41.95 | 26,400 | — | — |
| 2005-03-11 | $29.68 | $41.59 | 26,600 | — | — |
| 2005-03-10 | $29.90 | $41.89 | 29,400 | — | — |
| 2005-03-09 | $29.89 | $41.88 | 53,800 | — | — |
| 2005-03-08 | $29.68 | $41.59 | 32,800 | — | — |
| 2005-03-07 | $29.01 | $40.65 | 27,000 | — | — |
| 2005-03-04 | $28.86 | $40.44 | 178,000 | — | — |
| 2005-03-03 | $28.44 | $39.85 | 48,600 | — | — |
| 2005-03-02 | $28.39 | $39.77 | 66,000 | — | — |
| 2005-03-01 | $28.06 | $39.32 | 40,400 | — | — |
| 2005-02-28 | $27.99 | $39.22 | 42,000 | — | — |
| 2005-02-25 | $28.05 | $39.30 | 26,600 | — | — |
| 2005-02-24 | $28.28 | $39.62 | 26,000 | — | — |
| 2005-02-23 | $28.55 | $40.00 | 26,000 | — | — |
| 2005-02-22 | $28.58 | $40.04 | 26,800 | — | — |
| 2005-02-18 | $28.50 | $39.93 | 17,800 | — | — |
| 2005-02-17 | $28.65 | $40.14 | 25,800 | — | — |
| 2005-02-16 | $28.45 | $39.86 | 26,000 | — | — |
| 2005-02-15 | $28.65 | $40.14 | 30,400 | — | — |
| 2005-02-14 | $28.70 | $40.21 | 38,000 | — | — |
| 2005-02-11 | $28.36 | $39.74 | 30,200 | — | — |
| 2005-02-10 | $28.35 | $39.72 | 34,400 | — | — |
| 2005-02-09 | $27.98 | $39.20 | 36,200 | — | — |
| 2005-02-08 | $27.80 | $38.94 | 37,400 | — | — |
| 2005-02-07 | $27.79 | $38.93 | 51,000 | — | — |
| 2005-02-04 | $27.61 | $38.69 | 30,600 | — | — |
| 2005-02-03 | $27.73 | $38.85 | 37,000 | — | — |
| 2005-02-02 | $27.71 | $38.83 | 30,600 | — | — |
| 2005-02-01 | $27.69 | $38.80 | 26,000 | — | — |
| 2005-01-31 | $27.58 | $38.65 | 37,000 | — | — |
| 2005-01-28 | $27.72 | $38.83 | 38,400 | — | — |
| 2005-01-27 | $27.83 | $38.99 | 55,600 | — | — |
| 2005-01-26 | $27.92 | $39.12 | 50,600 | — | — |
| 2005-01-25 | $27.68 | $38.78 | 41,400 | — | — |
| 2005-01-24 | $27.76 | $38.90 | 41,000 | — | — |
| 2005-01-21 | $27.87 | $39.05 | 50,600 | — | — |
| 2005-01-20 | $27.94 | $39.15 | 54,600 | — | — |
| 2005-01-19 | $28.23 | $39.55 | 85,800 | — | — |
| 2005-01-18 | $28.51 | $39.95 | 439,400 | — | — |
| 2005-01-14 | $28.76 | $40.30 | 43,200 | — | — |
| 2005-01-13 | $29.08 | $40.74 | 92,600 | — | — |
| 2005-01-12 | $29.64 | $41.52 | 60,200 | — | — |
| 2005-01-11 | $29.26 | $41.00 | 31,200 | — | — |
| 2005-01-10 | $29.15 | $40.84 | 40,000 | — | — |
| 2005-01-07 | $28.77 | $40.31 | 138,800 | — | — |
| 2005-01-06 | $28.99 | $40.62 | 38,600 | — | — |
| 2005-01-05 | $29.30 | $41.05 | 61,400 | — | — |
| 2005-01-04 | $29.56 | $41.42 | 62,000 | — | — |
| 2005-01-03 | $29.85 | $41.82 | 10,800 | — | — |