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
- 1987-12-29 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 | $27.95 | $50.72 | 38,170 | — | — |
| 2005-12-29 | $28.95 | $52.53 | 10,890 | — | — |
| 2005-12-28 | $29.60 | $53.70 | 5,610 | — | — |
| 2005-12-27 | $29.69 | $53.87 | 9,130 | — | — |
| 2005-12-23 | $30.00 | $54.43 | 6,600 | — | — |
| 2005-12-22 | $30.13 | $54.66 | 10,450 | — | — |
| 2005-12-21 | $29.68 | $53.85 | 9,350 | — | — |
| 2005-12-20 | $29.87 | $54.20 | 18,260 | — | — |
| 2005-12-19 | $29.60 | $53.70 | 22,550 | — | — |
| 2005-12-16 | $30.47 | $55.28 | 94,050 | — | — |
| 2005-12-15 | $30.68 | $55.66 | 15,950 | — | — |
| 2005-12-14 | $30.77 | $55.83 | 28,050 | — | — |
| 2005-12-13 | $30.52 | $55.37 | 6,930 | — | — |
| 2005-12-12 | $30.72 | $55.30 | 6,930 | — | — |
| 2005-12-09 | $30.49 | $54.89 | 10,120 | — | — |
| 2005-12-08 | $30.32 | $54.58 | 3,080 | — | — |
| 2005-12-07 | $30.29 | $54.53 | 20,900 | — | — |
| 2005-12-06 | $30.75 | $55.37 | 14,630 | — | — |
| 2005-12-05 | $30.67 | $55.22 | 17,270 | — | — |
| 2005-12-02 | $31.16 | $56.10 | 4,510 | — | — |
| 2005-12-01 | $30.83 | $55.50 | 11,660 | — | — |
| 2005-11-30 | $29.91 | $53.84 | 28,600 | — | — |
| 2005-11-29 | $30.14 | $54.25 | 15,620 | — | — |
| 2005-11-28 | $29.65 | $53.37 | 39,820 | — | — |
| 2005-11-25 | $30.56 | $55.02 | 770 | — | — |
| 2005-11-23 | $30.72 | $55.30 | 4,290 | — | — |
| 2005-11-22 | $30.77 | $55.40 | 3,960 | — | — |
| 2005-11-21 | $30.56 | $55.02 | 6,820 | — | — |
| 2005-11-18 | $30.55 | $55.01 | 7,260 | — | — |
| 2005-11-17 | $30.40 | $54.73 | 9,680 | — | — |
| 2005-11-16 | $30.22 | $54.40 | 13,310 | — | — |
| 2005-11-15 | $30.72 | $55.30 | 17,160 | — | — |
| 2005-11-14 | $30.86 | $55.56 | 13,970 | — | — |
| 2005-11-11 | $30.79 | $55.43 | 20,570 | — | — |
| 2005-11-10 | $30.66 | $55.20 | 50,930 | — | — |
| 2005-11-09 | $30.55 | $54.99 | 34,540 | — | — |
| 2005-11-08 | $30.32 | $54.58 | 7,480 | — | — |
| 2005-11-07 | $30.64 | $55.15 | 38,500 | — | — |
| 2005-11-04 | $30.71 | $55.28 | 5,500 | — | — |
| 2005-11-03 | $31.02 | $55.84 | 16,720 | — | — |
| 2005-11-02 | $31.52 | $56.74 | 13,090 | — | — |
| 2005-11-01 | $30.84 | $55.51 | 16,060 | — | — |
| 2005-10-31 | $31.35 | $56.45 | 28,050 | — | — |
| 2005-10-28 | $30.28 | $54.51 | 10,120 | — | — |
| 2005-10-27 | $29.05 | $52.29 | 23,320 | — | — |
| 2005-10-26 | $29.94 | $53.89 | 14,960 | — | — |
| 2005-10-25 | $30.40 | $54.73 | 18,040 | — | — |
| 2005-10-24 | $30.53 | $54.96 | 25,960 | — | — |
| 2005-10-21 | $29.94 | $53.89 | 18,040 | — | — |
| 2005-10-20 | $29.24 | $52.63 | 9,130 | — | — |
| 2005-10-19 | $29.16 | $52.50 | 21,780 | — | — |
| 2005-10-18 | $27.76 | $49.98 | 13,420 | — | — |
| 2005-10-17 | $27.82 | $50.08 | 9,790 | — | — |
| 2005-10-14 | $28.29 | $50.93 | 4,840 | — | — |
| 2005-10-13 | $28.00 | $50.41 | 15,510 | — | — |
| 2005-10-12 | $27.61 | $49.70 | 11,000 | — | — |
| 2005-10-11 | $27.79 | $50.03 | 16,830 | — | — |
| 2005-10-10 | $28.37 | $51.08 | 13,420 | — | — |
| 2005-10-07 | $28.56 | $51.42 | 4,180 | — | — |
| 2005-10-06 | $28.62 | $51.52 | 21,780 | — | — |
| 2005-10-05 | $28.99 | $52.19 | 22,880 | — | — |
| 2005-10-04 | $29.36 | $52.86 | 22,220 | — | — |
| 2005-10-03 | $29.15 | $52.49 | 6,160 | — | — |
| 2005-09-30 | $29.25 | $52.67 | 21,120 | — | — |
| 2005-09-29 | $29.53 | $53.16 | 20,020 | — | — |
| 2005-09-28 | $28.25 | $50.87 | 17,270 | — | — |
| 2005-09-27 | $29.38 | $52.89 | 9,130 | — | — |
| 2005-09-26 | $29.55 | $53.19 | 23,760 | — | — |
| 2005-09-23 | $29.57 | $53.24 | 13,640 | — | — |
| 2005-09-22 | $28.75 | $51.75 | 21,120 | — | — |
| 2005-09-21 | $28.69 | $51.65 | 20,130 | — | — |
| 2005-09-20 | $29.11 | $52.40 | 14,080 | — | — |
| 2005-09-19 | $29.36 | $52.86 | 5,830 | — | — |
| 2005-09-16 | $29.85 | $53.73 | 86,240 | — | — |
| 2005-09-15 | $29.26 | $52.68 | 10,890 | — | — |
| 2005-09-14 | $29.01 | $52.22 | 21,890 | — | — |
| 2005-09-13 | $29.65 | $53.37 | 8,470 | — | — |
| 2005-09-12 | $30.00 | $53.61 | 9,680 | — | — |
| 2005-09-09 | $30.11 | $53.81 | 21,230 | — | — |
| 2005-09-08 | $29.98 | $53.58 | 17,270 | — | — |
| 2005-09-07 | $30.31 | $54.17 | 21,120 | — | — |
| 2005-09-06 | $29.92 | $53.47 | 20,240 | — | — |
| 2005-09-02 | $29.39 | $52.53 | 6,710 | — | — |
| 2005-09-01 | $29.50 | $52.72 | 10,890 | — | — |
| 2005-08-31 | $29.22 | $52.22 | 11,660 | — | — |
| 2005-08-30 | $28.59 | $51.10 | 12,650 | — | — |
| 2005-08-29 | $28.56 | $51.05 | 15,730 | — | — |
| 2005-08-26 | $28.14 | $50.28 | 30,470 | — | — |
| 2005-08-25 | $28.31 | $50.59 | 13,090 | — | — |
| 2005-08-24 | $28.38 | $50.72 | 28,710 | — | — |
| 2005-08-23 | $28.57 | $51.06 | 20,130 | — | — |
| 2005-08-22 | $28.66 | $51.23 | 10,230 | — | — |
| 2005-08-19 | $28.20 | $50.40 | 14,410 | — | — |
| 2005-08-18 | $28.37 | $50.71 | 14,740 | — | — |
| 2005-08-17 | $28.87 | $51.60 | 6,930 | — | — |
| 2005-08-16 | $28.82 | $51.50 | 17,820 | — | — |
| 2005-08-15 | $29.25 | $52.28 | 19,360 | — | — |
| 2005-08-12 | $29.25 | $52.28 | 12,980 | — | — |
| 2005-08-11 | $29.79 | $53.24 | 21,780 | — | — |
| 2005-08-10 | $30.01 | $53.63 | 21,010 | — | — |
| 2005-08-09 | $29.44 | $52.61 | 31,130 | — | — |
| 2005-08-08 | $29.03 | $51.88 | 13,860 | — | — |
| 2005-08-05 | $28.68 | $51.26 | 14,410 | — | — |
| 2005-08-04 | $30.36 | $54.26 | 10,230 | — | — |
| 2005-08-03 | $30.45 | $54.41 | 12,760 | — | — |
| 2005-08-02 | $30.92 | $55.26 | 22,550 | — | — |
| 2005-08-01 | $30.35 | $54.23 | 16,060 | — | — |
| 2005-07-29 | $30.46 | $54.44 | 16,280 | — | — |
| 2005-07-28 | $31.35 | $56.04 | 12,870 | — | — |
| 2005-07-27 | $30.60 | $54.69 | 2,420 | — | — |
| 2005-07-26 | $30.54 | $54.57 | 4,510 | — | — |
| 2005-07-25 | $30.06 | $53.73 | 15,950 | — | — |
| 2005-07-22 | $30.85 | $55.14 | 34,650 | — | — |
| 2005-07-21 | $29.96 | $53.55 | 20,900 | — | — |
| 2005-07-20 | $30.61 | $54.70 | 20,790 | — | — |
| 2005-07-19 | $29.97 | $53.57 | 11,440 | — | — |
| 2005-07-18 | $29.71 | $53.09 | 11,550 | — | — |
| 2005-07-15 | $29.71 | $53.09 | 15,180 | — | — |
| 2005-07-14 | $29.90 | $53.44 | 13,530 | — | — |
| 2005-07-13 | $30.36 | $54.26 | 22,330 | — | — |
| 2005-07-12 | $31.63 | $56.52 | 33,220 | — | — |
| 2005-07-11 | $31.55 | $56.38 | 42,240 | — | — |
| 2005-07-08 | $30.17 | $53.92 | 34,760 | — | — |
| 2005-07-07 | $29.55 | $52.82 | 35,640 | — | — |
| 2005-07-06 | $29.72 | $53.11 | 26,620 | — | — |
| 2005-07-05 | $30.05 | $53.70 | 37,950 | — | — |
| 2005-07-01 | $29.85 | $53.35 | 20,900 | — | — |
| 2005-06-30 | $29.75 | $53.16 | 37,290 | — | — |
| 2005-06-29 | $30.06 | $53.73 | 31,240 | — | — |
| 2005-06-28 | $30.53 | $54.56 | 45,320 | — | — |
| 2005-06-27 | $29.93 | $53.48 | 69,740 | — | — |
| 2005-06-24 | $28.66 | $51.23 | 117,700 | — | — |
| 2005-06-23 | $29.73 | $53.13 | 50,600 | — | — |
| 2005-06-22 | $30.41 | $54.35 | 57,640 | — | — |
| 2005-06-21 | $29.56 | $52.84 | 30,690 | — | — |
| 2005-06-20 | $29.55 | $52.82 | 7,700 | — | — |
| 2005-06-17 | $29.53 | $52.77 | 83,050 | — | — |
| 2005-06-16 | $29.08 | $51.97 | 33,880 | — | — |
| 2005-06-15 | $28.94 | $51.71 | 53,240 | — | — |
| 2005-06-14 | $29.12 | $52.04 | 27,280 | — | — |
| 2005-06-13 | $29.02 | $51.86 | 52,580 | — | — |
| 2005-06-10 | $28.41 | $50.38 | 19,910 | — | — |
| 2005-06-09 | $28.71 | $50.91 | 23,540 | — | — |
| 2005-06-08 | $28.47 | $50.49 | 20,350 | — | — |
| 2005-06-07 | $29.02 | $51.46 | 55,550 | — | — |
| 2005-06-06 | $28.23 | $50.06 | 6,270 | — | — |
| 2005-06-03 | $27.70 | $49.12 | 23,320 | — | — |
| 2005-06-02 | $28.00 | $49.66 | 38,280 | — | — |
| 2005-06-01 | $27.62 | $48.98 | 39,490 | — | — |
| 2005-05-31 | $26.92 | $47.74 | 22,660 | — | — |
| 2005-05-27 | $27.23 | $48.29 | 18,150 | — | — |
| 2005-05-26 | $27.08 | $48.03 | 13,200 | — | — |
| 2005-05-25 | $26.68 | $47.32 | 14,300 | — | — |
| 2005-05-24 | $27.04 | $47.95 | 5,940 | — | — |
| 2005-05-23 | $27.18 | $48.21 | 46,640 | — | — |
| 2005-05-20 | $27.16 | $48.17 | 4,730 | — | — |
| 2005-05-19 | $27.44 | $48.66 | 10,560 | — | — |
| 2005-05-18 | $27.90 | $49.48 | 39,050 | — | — |
| 2005-05-17 | $27.53 | $48.82 | 17,380 | — | — |
| 2005-05-16 | $27.55 | $48.87 | 25,850 | — | — |
| 2005-05-13 | $27.27 | $48.37 | 31,570 | — | — |
| 2005-05-12 | $26.51 | $47.01 | 19,030 | — | — |
| 2005-05-11 | $27.25 | $48.32 | 12,980 | — | — |
| 2005-05-10 | $27.12 | $48.09 | 20,020 | — | — |
| 2005-05-09 | $27.32 | $48.45 | 23,430 | — | — |
| 2005-05-06 | $27.09 | $48.04 | 2,420 | — | — |
| 2005-05-05 | $27.10 | $48.06 | 12,650 | — | — |
| 2005-05-04 | $27.22 | $48.27 | 46,420 | — | — |
| 2005-05-03 | $27.05 | $47.98 | 28,820 | — | — |
| 2005-05-02 | $27.33 | $48.46 | 33,330 | — | — |
| 2005-04-29 | $27.32 | $48.45 | 19,360 | — | — |
| 2005-04-28 | $27.15 | $48.14 | 40,040 | — | — |
| 2005-04-27 | $27.09 | $48.04 | 24,860 | — | — |
| 2005-04-26 | $26.77 | $47.48 | 28,490 | — | — |
| 2005-04-25 | $27.19 | $48.22 | 23,100 | — | — |
| 2005-04-22 | $26.65 | $47.27 | 42,240 | — | — |
| 2005-04-21 | $27.03 | $47.93 | 17,270 | — | — |
| 2005-04-20 | $26.05 | $46.21 | 7,480 | — | — |
| 2005-04-19 | $26.88 | $47.67 | 33,440 | — | — |
| 2005-04-18 | $26.50 | $47.00 | 54,670 | — | — |
| 2005-04-15 | $25.85 | $45.85 | 22,330 | — | — |
| 2005-04-14 | $26.23 | $46.51 | 42,900 | — | — |
| 2005-04-13 | $26.36 | $46.75 | 61,270 | — | — |
| 2005-04-12 | $26.09 | $46.27 | 36,960 | — | — |
| 2005-04-11 | $25.95 | $46.03 | 15,840 | — | — |
| 2005-04-08 | $25.95 | $46.03 | 26,730 | — | — |
| 2005-04-07 | $26.62 | $47.21 | 12,430 | — | — |
| 2005-04-06 | $26.71 | $47.37 | 11,550 | — | — |
| 2005-04-05 | $26.54 | $47.06 | 7,040 | — | — |
| 2005-04-04 | $26.32 | $46.67 | 22,440 | — | — |
| 2005-04-01 | $25.51 | $45.24 | 40,700 | — | — |
| 2005-03-31 | $26.19 | $46.45 | 22,440 | — | — |
| 2005-03-30 | $26.29 | $46.63 | 31,460 | — | — |
| 2005-03-29 | $25.45 | $45.14 | 12,100 | — | — |
| 2005-03-28 | $26.15 | $46.37 | 16,170 | — | — |
| 2005-03-24 | $25.91 | $45.95 | 8,800 | — | — |
| 2005-03-23 | $25.78 | $45.72 | 30,250 | — | — |
| 2005-03-22 | $26.15 | $46.37 | 9,790 | — | — |
| 2005-03-21 | $26.19 | $46.45 | 9,020 | — | — |
| 2005-03-18 | $26.19 | $46.45 | 69,960 | — | — |
| 2005-03-17 | $26.84 | $47.59 | 9,900 | — | — |
| 2005-03-16 | $26.78 | $47.50 | 10,670 | — | — |
| 2005-03-15 | $26.21 | $46.48 | 9,680 | — | — |
| 2005-03-14 | $26.75 | $47.43 | 13,090 | — | — |
| 2005-03-11 | $26.65 | $47.27 | 17,600 | — | — |
| 2005-03-10 | $26.48 | $46.58 | 11,660 | — | — |
| 2005-03-09 | $26.64 | $46.85 | 15,620 | — | — |
| 2005-03-08 | $27.18 | $47.81 | 17,160 | — | — |
| 2005-03-07 | $27.41 | $48.21 | 15,840 | — | — |
| 2005-03-04 | $27.05 | $47.57 | 0 | — | — |
| 2005-03-03 | $27.05 | $47.57 | 8,470 | — | — |
| 2005-03-02 | $27.09 | $47.65 | 14,300 | — | — |
| 2005-03-01 | $27.26 | $47.95 | 31,460 | — | — |
| 2005-02-28 | $27.01 | $47.50 | 17,380 | — | — |
| 2005-02-25 | $27.12 | $47.70 | 8,470 | — | — |
| 2005-02-24 | $26.82 | $47.17 | 11,110 | — | — |
| 2005-02-23 | $26.73 | $47.01 | 32,890 | — | — |
| 2005-02-22 | $26.82 | $47.17 | 30,690 | — | — |
| 2005-02-18 | $27.50 | $48.37 | 12,980 | — | — |
| 2005-02-17 | $27.50 | $48.37 | 15,180 | — | — |
| 2005-02-16 | $27.82 | $48.93 | 8,580 | — | — |
| 2005-02-15 | $27.68 | $48.69 | 20,020 | — | — |
| 2005-02-14 | $27.77 | $48.85 | 106,260 | — | — |
| 2005-02-11 | $27.86 | $49.01 | 23,870 | — | — |
| 2005-02-10 | $27.65 | $48.64 | 6,380 | — | — |
| 2005-02-09 | $27.55 | $48.45 | 15,840 | — | — |
| 2005-02-08 | $27.90 | $49.07 | 28,050 | — | — |
| 2005-02-07 | $27.87 | $49.02 | 20,460 | — | — |
| 2005-02-04 | $28.00 | $49.25 | 20,570 | — | — |
| 2005-02-03 | $28.04 | $49.31 | 65,450 | — | — |
| 2005-02-02 | $27.74 | $48.78 | 25,300 | — | — |
| 2005-02-01 | $28.10 | $49.42 | 21,230 | — | — |
| 2005-01-31 | $28.05 | $49.33 | 152,350 | — | — |
| 2005-01-28 | $28.07 | $49.38 | 20,900 | — | — |
| 2005-01-27 | $28.26 | $49.71 | 25,300 | — | — |
| 2005-01-26 | $28.37 | $49.90 | 9,900 | — | — |
| 2005-01-25 | $28.42 | $49.98 | 20,130 | — | — |
| 2005-01-24 | $27.74 | $48.78 | 10,670 | — | — |
| 2005-01-21 | $28.41 | $49.97 | 9,680 | — | — |
| 2005-01-20 | $28.24 | $49.66 | 11,880 | — | — |
| 2005-01-19 | $28.55 | $50.21 | 18,700 | — | — |
| 2005-01-18 | $28.87 | $50.78 | 15,290 | — | — |
| 2005-01-14 | $28.38 | $49.92 | 18,700 | — | — |
| 2005-01-13 | $27.85 | $48.99 | 27,280 | — | — |
| 2005-01-12 | $27.92 | $49.10 | 12,100 | — | — |
| 2005-01-11 | $27.95 | $49.17 | 15,730 | — | — |
| 2005-01-10 | $28.11 | $49.44 | 19,030 | — | — |
| 2005-01-07 | $27.99 | $49.23 | 20,790 | — | — |
| 2005-01-06 | $28.72 | $50.51 | 11,110 | — | — |
| 2005-01-05 | $28.52 | $50.16 | 24,970 | — | — |
| 2005-01-04 | $28.64 | $50.37 | 24,640 | — | — |
| 2005-01-03 | $28.87 | $50.78 | 17,600 | — | — |