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
- 2005-05-18 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 | $42.69 | $42.69 | 111,800 | — | — |
| 2005-12-29 | $42.78 | $42.78 | 270,400 | — | — |
| 2005-12-28 | $41.20 | $41.20 | 167,200 | — | — |
| 2005-12-27 | $39.25 | $39.25 | 54,400 | — | — |
| 2005-12-23 | $38.65 | $38.65 | 33,900 | — | — |
| 2005-12-22 | $37.83 | $37.83 | 39,600 | — | — |
| 2005-12-21 | $38.30 | $38.30 | 125,900 | — | — |
| 2005-12-20 | $38.65 | $38.65 | 172,400 | — | — |
| 2005-12-19 | $37.00 | $37.00 | 65,200 | — | — |
| 2005-12-16 | $36.07 | $36.07 | 63,500 | — | — |
| 2005-12-15 | $35.15 | $35.15 | 38,100 | — | — |
| 2005-12-14 | $35.10 | $35.10 | 38,700 | — | — |
| 2005-12-13 | $35.98 | $35.98 | 35,500 | — | — |
| 2005-12-12 | $35.54 | $35.54 | 120,500 | — | — |
| 2005-12-09 | $34.55 | $34.55 | 255,700 | — | — |
| 2005-12-08 | $35.75 | $35.75 | 17,900 | — | — |
| 2005-12-07 | $34.94 | $34.94 | 46,300 | — | — |
| 2005-12-06 | $35.32 | $35.32 | 28,200 | — | — |
| 2005-12-05 | $35.47 | $35.47 | 19,300 | — | — |
| 2005-12-02 | $35.49 | $35.49 | 42,300 | — | — |
| 2005-12-01 | $36.22 | $36.22 | 150,400 | — | — |
| 2005-11-30 | $35.61 | $35.61 | 58,100 | — | — |
| 2005-11-29 | $33.90 | $33.90 | 28,900 | — | — |
| 2005-11-28 | $34.75 | $34.75 | 60,200 | — | — |
| 2005-11-25 | $36.10 | $36.10 | 26,300 | — | — |
| 2005-11-23 | $35.24 | $35.24 | 64,300 | — | — |
| 2005-11-22 | $35.16 | $35.16 | 248,800 | — | — |
| 2005-11-21 | $34.80 | $34.80 | 219,200 | — | — |
| 2005-11-18 | $34.27 | $34.27 | 14,000 | — | — |
| 2005-11-17 | $33.62 | $33.62 | 47,200 | — | — |
| 2005-11-16 | $31.46 | $31.46 | 44,300 | — | — |
| 2005-11-15 | $32.08 | $32.08 | 26,200 | — | — |
| 2005-11-14 | $34.00 | $34.00 | 114,900 | — | — |
| 2005-11-11 | $33.04 | $33.04 | 16,100 | — | — |
| 2005-11-10 | $33.87 | $33.87 | 20,800 | — | — |
| 2005-11-09 | $33.96 | $33.96 | 27,300 | — | — |
| 2005-11-08 | $34.96 | $34.96 | 37,200 | — | — |
| 2005-11-07 | $34.75 | $34.75 | 32,500 | — | — |
| 2005-11-04 | $33.60 | $33.60 | 51,700 | — | — |
| 2005-11-03 | $32.81 | $32.81 | 257,000 | — | — |
| 2005-11-02 | $29.41 | $29.41 | 83,700 | — | — |
| 2005-11-01 | $28.93 | $28.93 | 52,500 | — | — |
| 2005-10-31 | $28.63 | $28.63 | 45,200 | — | — |
| 2005-10-28 | $27.40 | $27.40 | 43,300 | — | — |
| 2005-10-27 | $26.21 | $26.21 | 67,100 | — | — |
| 2005-10-26 | $27.47 | $27.47 | 48,100 | — | — |
| 2005-10-25 | $27.75 | $27.75 | 11,700 | — | — |
| 2005-10-24 | $27.82 | $27.82 | 154,000 | — | — |
| 2005-10-21 | $26.16 | $26.16 | 10,400 | — | — |
| 2005-10-20 | $25.45 | $25.45 | 21,300 | — | — |
| 2005-10-19 | $24.45 | $24.45 | 20,500 | — | — |
| 2005-10-18 | $24.52 | $24.52 | 11,500 | — | — |
| 2005-10-17 | $24.84 | $24.84 | 37,100 | — | — |
| 2005-10-14 | $24.06 | $24.06 | 48,900 | — | — |
| 2005-10-13 | $23.65 | $23.65 | 12,200 | — | — |
| 2005-10-12 | $24.19 | $24.19 | 52,400 | — | — |
| 2005-10-11 | $25.10 | $25.10 | 7,200 | — | — |
| 2005-10-10 | $25.36 | $25.36 | 24,000 | — | — |
| 2005-10-07 | $25.65 | $25.65 | 35,700 | — | — |
| 2005-10-06 | $25.34 | $25.34 | 163,600 | — | — |
| 2005-10-05 | $22.00 | $22.00 | 30,600 | — | — |
| 2005-10-04 | $22.62 | $22.62 | 44,200 | — | — |
| 2005-10-03 | $22.01 | $22.01 | 37,800 | — | — |
| 2005-09-30 | $21.83 | $21.83 | 50,000 | — | — |
| 2005-09-29 | $22.80 | $22.80 | 62,200 | — | — |
| 2005-09-28 | $22.70 | $22.70 | 17,400 | — | — |
| 2005-09-27 | $23.01 | $23.01 | 14,800 | — | — |
| 2005-09-26 | $23.20 | $23.20 | 83,000 | — | — |
| 2005-09-23 | $22.00 | $22.00 | 65,200 | — | — |
| 2005-09-22 | $21.76 | $21.76 | 94,100 | — | — |
| 2005-09-21 | $21.28 | $21.28 | 307,800 | — | — |
| 2005-09-20 | $23.87 | $23.87 | 112,900 | — | — |
| 2005-09-19 | $25.00 | $25.00 | 125,600 | — | — |
| 2005-09-16 | $25.57 | $25.57 | 54,700 | — | — |
| 2005-09-15 | $25.91 | $25.91 | 17,400 | — | — |
| 2005-09-14 | $25.90 | $25.90 | 11,200 | — | — |
| 2005-09-13 | $26.31 | $26.31 | 29,500 | — | — |
| 2005-09-12 | $26.94 | $26.94 | 33,200 | — | — |
| 2005-09-09 | $26.11 | $26.11 | 57,300 | — | — |
| 2005-09-08 | $25.86 | $25.86 | 22,300 | — | — |
| 2005-09-07 | $26.04 | $26.04 | 31,800 | — | — |
| 2005-09-06 | $26.04 | $26.04 | 134,300 | — | — |
| 2005-09-02 | $26.03 | $26.03 | 53,800 | — | — |
| 2005-09-01 | $25.62 | $25.62 | 150,900 | — | — |
| 2005-08-31 | $27.19 | $27.19 | 109,300 | — | — |
| 2005-08-30 | $26.89 | $26.89 | 102,600 | — | — |
| 2005-08-29 | $27.41 | $27.41 | 40,100 | — | — |
| 2005-08-26 | $27.51 | $27.51 | 111,300 | — | — |
| 2005-08-25 | $26.58 | $26.58 | 65,000 | — | — |
| 2005-08-24 | $26.37 | $26.37 | 30,000 | — | — |
| 2005-08-23 | $26.02 | $26.02 | 19,700 | — | — |
| 2005-08-22 | $26.51 | $26.51 | 50,200 | — | — |
| 2005-08-19 | $26.33 | $26.33 | 39,700 | — | — |
| 2005-08-18 | $25.47 | $25.47 | 31,200 | — | — |
| 2005-08-17 | $25.89 | $25.89 | 34,700 | — | — |
| 2005-08-16 | $25.81 | $25.81 | 33,600 | — | — |
| 2005-08-15 | $27.01 | $27.01 | 30,900 | — | — |
| 2005-08-12 | $27.22 | $27.22 | 37,200 | — | — |
| 2005-08-11 | $27.63 | $27.63 | 16,800 | — | — |
| 2005-08-10 | $27.44 | $27.44 | 38,000 | — | — |
| 2005-08-09 | $26.06 | $26.06 | 223,200 | — | — |
| 2005-08-08 | $26.74 | $26.74 | 98,800 | — | — |
| 2005-08-05 | $27.92 | $27.92 | 89,000 | — | — |
| 2005-08-04 | $27.21 | $27.21 | 271,900 | — | — |
| 2005-08-03 | $29.13 | $29.13 | 217,300 | — | — |
| 2005-08-02 | $29.16 | $29.16 | 78,100 | — | — |
| 2005-08-01 | $29.54 | $29.54 | 120,200 | — | — |
| 2005-07-29 | $27.55 | $27.55 | 98,800 | — | — |
| 2005-07-28 | $27.73 | $27.73 | 62,200 | — | — |
| 2005-07-27 | $26.98 | $26.98 | 73,000 | — | — |
| 2005-07-26 | $26.60 | $26.60 | 67,700 | — | — |
| 2005-07-25 | $25.88 | $25.88 | 53,400 | — | — |
| 2005-07-22 | $26.40 | $26.40 | 54,700 | — | — |
| 2005-07-21 | $25.34 | $25.34 | 76,000 | — | — |
| 2005-07-20 | $25.46 | $25.46 | 136,300 | — | — |
| 2005-07-19 | $24.40 | $24.40 | 46,000 | — | — |
| 2005-07-18 | $24.65 | $24.65 | 43,700 | — | — |
| 2005-07-15 | $25.25 | $25.25 | 19,400 | — | — |
| 2005-07-14 | $25.15 | $25.15 | 272,800 | — | — |
| 2005-07-13 | $25.15 | $25.15 | 75,200 | — | — |
| 2005-07-12 | $24.23 | $24.23 | 43,100 | — | — |
| 2005-07-11 | $24.00 | $24.00 | 61,200 | — | — |
| 2005-07-08 | $23.58 | $23.58 | 175,000 | — | — |
| 2005-07-07 | $23.12 | $23.12 | 188,600 | — | — |
| 2005-07-06 | $21.25 | $21.25 | 85,600 | — | — |
| 2005-07-05 | $20.37 | $20.37 | 114,700 | — | — |
| 2005-07-01 | $18.45 | $18.45 | 28,600 | — | — |
| 2005-06-30 | $18.08 | $18.08 | 84,400 | — | — |
| 2005-06-29 | $17.47 | $17.47 | 125,500 | — | — |
| 2005-06-28 | $17.05 | $17.05 | 95,900 | — | — |
| 2005-06-27 | $16.60 | $16.60 | 84,700 | — | — |
| 2005-06-24 | $16.35 | $16.35 | 199,300 | — | — |
| 2005-06-23 | $16.60 | $16.60 | 84,500 | — | — |
| 2005-06-22 | $16.21 | $16.21 | 122,200 | — | — |
| 2005-06-21 | $16.88 | $16.88 | 33,000 | — | — |
| 2005-06-20 | $16.66 | $16.66 | 268,900 | — | — |
| 2005-06-17 | $17.34 | $17.34 | 76,800 | — | — |
| 2005-06-16 | $18.15 | $18.15 | 44,800 | — | — |
| 2005-06-15 | $18.85 | $18.85 | 77,000 | — | — |
| 2005-06-14 | $18.44 | $18.44 | 41,200 | — | — |
| 2005-06-13 | $18.58 | $18.58 | 84,800 | — | — |
| 2005-06-10 | $18.14 | $18.14 | 20,400 | — | — |
| 2005-06-09 | $17.29 | $17.29 | 78,300 | — | — |
| 2005-06-08 | $16.90 | $16.90 | 54,600 | — | — |
| 2005-06-07 | $17.12 | $17.12 | 44,300 | — | — |
| 2005-06-06 | $17.90 | $17.90 | 51,200 | — | — |
| 2005-06-03 | $18.85 | $18.85 | 91,100 | — | — |
| 2005-06-02 | $18.80 | $18.80 | 290,900 | — | — |
| 2005-06-01 | $16.94 | $16.94 | 120,800 | — | — |
| 2005-05-31 | $16.30 | $16.30 | 166,300 | — | — |
| 2005-05-27 | $15.75 | $15.75 | 59,700 | — | — |
| 2005-05-26 | $15.17 | $15.17 | 34,000 | — | — |
| 2005-05-25 | $15.33 | $15.33 | 79,000 | — | — |
| 2005-05-24 | $15.00 | $15.00 | 83,300 | — | — |
| 2005-05-23 | $14.91 | $14.91 | 115,600 | — | — |
| 2005-05-20 | $14.75 | $14.75 | 500,700 | — | — |
| 2005-05-19 | $15.55 | $15.55 | 146,200 | — | — |
| 2005-05-18 | $15.70 | $15.70 | 3,858,700 | — | — |