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
- 2003-07-01 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 | $38.28 | $38.28 | 9,600 | — | — |
| 2005-12-29 | $39.28 | $39.28 | 6,900 | — | — |
| 2005-12-28 | $38.31 | $38.31 | 5,800 | — | — |
| 2005-12-27 | $38.09 | $38.09 | 19,800 | — | — |
| 2005-12-23 | $39.42 | $39.42 | 10,200 | — | — |
| 2005-12-22 | $39.85 | $39.85 | 7,800 | — | — |
| 2005-12-21 | $39.18 | $39.18 | 15,200 | — | — |
| 2005-12-20 | $39.81 | $39.81 | 9,200 | — | — |
| 2005-12-19 | $40.61 | $40.61 | 9,800 | — | — |
| 2005-12-16 | $40.64 | $40.64 | 17,400 | — | — |
| 2005-12-15 | $40.62 | $40.62 | 52,400 | — | — |
| 2005-12-14 | $40.14 | $40.14 | 16,300 | — | — |
| 2005-12-13 | $40.15 | $40.15 | 67,900 | — | — |
| 2005-12-12 | $38.25 | $38.25 | 83,800 | — | — |
| 2005-12-09 | $37.42 | $37.42 | 121,500 | — | — |
| 2005-12-08 | $38.20 | $38.20 | 155,800 | — | — |
| 2005-12-07 | $39.34 | $39.34 | 15,600 | — | — |
| 2005-12-06 | $39.83 | $39.83 | 14,800 | — | — |
| 2005-12-05 | $39.25 | $39.25 | 53,700 | — | — |
| 2005-12-02 | $40.35 | $40.35 | 20,800 | — | — |
| 2005-12-01 | $40.18 | $40.18 | 28,100 | — | — |
| 2005-11-30 | $39.26 | $39.26 | 22,600 | — | — |
| 2005-11-29 | $39.42 | $39.42 | 34,500 | — | — |
| 2005-11-28 | $38.79 | $38.79 | 108,400 | — | — |
| 2005-11-25 | $41.90 | $41.90 | 6,800 | — | — |
| 2005-11-23 | $41.82 | $41.82 | 17,200 | — | — |
| 2005-11-22 | $42.13 | $42.13 | 25,100 | — | — |
| 2005-11-21 | $43.02 | $43.02 | 33,100 | — | — |
| 2005-11-18 | $43.22 | $43.22 | 39,000 | — | — |
| 2005-11-17 | $42.98 | $42.98 | 30,900 | — | — |
| 2005-11-16 | $42.10 | $42.10 | 24,100 | — | — |
| 2005-11-15 | $42.38 | $42.38 | 43,500 | — | — |
| 2005-11-14 | $42.25 | $42.25 | 47,400 | — | — |
| 2005-11-11 | $42.23 | $42.23 | 51,500 | — | — |
| 2005-11-10 | $42.20 | $42.20 | 61,200 | — | — |
| 2005-11-09 | $42.98 | $42.98 | 30,600 | — | — |
| 2005-11-08 | $43.42 | $43.42 | 17,000 | — | — |
| 2005-11-07 | $43.10 | $43.10 | 52,700 | — | — |
| 2005-11-04 | $43.15 | $43.15 | 37,800 | — | — |
| 2005-11-03 | $43.00 | $43.00 | 69,300 | — | — |
| 2005-11-02 | $41.77 | $41.77 | 57,000 | — | — |
| 2005-11-01 | $41.72 | $41.72 | 63,700 | — | — |
| 2005-10-31 | $39.46 | $39.46 | 40,700 | — | — |
| 2005-10-28 | $39.01 | $39.01 | 90,900 | — | — |
| 2005-10-27 | $41.50 | $41.50 | 46,900 | — | — |
| 2005-10-26 | $41.50 | $41.50 | 44,300 | — | — |
| 2005-10-25 | $40.58 | $40.58 | 31,200 | — | — |
| 2005-10-24 | $40.67 | $40.67 | 52,400 | — | — |
| 2005-10-21 | $39.51 | $39.51 | 39,800 | — | — |
| 2005-10-20 | $39.48 | $39.48 | 20,400 | — | — |
| 2005-10-19 | $39.24 | $39.24 | 27,600 | — | — |
| 2005-10-18 | $38.90 | $38.90 | 47,100 | — | — |
| 2005-10-17 | $38.52 | $38.52 | 99,200 | — | — |
| 2005-10-14 | $40.50 | $40.50 | 104,800 | — | — |
| 2005-10-13 | $38.81 | $38.81 | 90,500 | — | — |
| 2005-10-12 | $37.00 | $37.00 | 64,800 | — | — |
| 2005-10-11 | $35.82 | $35.82 | 69,900 | — | — |
| 2005-10-10 | $35.99 | $35.99 | 26,500 | — | — |
| 2005-10-07 | $36.02 | $36.02 | 20,300 | — | — |
| 2005-10-06 | $35.81 | $35.81 | 48,700 | — | — |
| 2005-10-05 | $35.58 | $35.58 | 30,300 | — | — |
| 2005-10-04 | $36.09 | $36.09 | 37,600 | — | — |
| 2005-10-03 | $36.00 | $36.00 | 72,400 | — | — |
| 2005-09-30 | $36.28 | $36.28 | 12,000 | — | — |
| 2005-09-29 | $36.00 | $36.00 | 13,900 | — | — |
| 2005-09-28 | $36.29 | $36.29 | 18,300 | — | — |
| 2005-09-27 | $36.35 | $36.35 | 34,200 | — | — |
| 2005-09-26 | $36.10 | $36.10 | 41,500 | — | — |
| 2005-09-23 | $35.79 | $35.79 | 11,400 | — | — |
| 2005-09-22 | $36.00 | $36.00 | 103,700 | — | — |
| 2005-09-21 | $35.42 | $35.42 | 23,600 | — | — |
| 2005-09-20 | $35.48 | $35.48 | 15,300 | — | — |
| 2005-09-19 | $36.13 | $36.13 | 10,900 | — | — |
| 2005-09-16 | $36.54 | $36.54 | 16,100 | — | — |
| 2005-09-15 | $36.51 | $36.51 | 10,000 | — | — |
| 2005-09-14 | $35.80 | $35.80 | 48,800 | — | — |
| 2005-09-13 | $36.05 | $36.05 | 69,000 | — | — |
| 2005-09-12 | $36.00 | $36.00 | 21,200 | — | — |
| 2005-09-09 | $35.51 | $35.51 | 11,600 | — | — |
| 2005-09-08 | $35.95 | $35.95 | 17,900 | — | — |
| 2005-09-07 | $36.01 | $36.01 | 33,100 | — | — |
| 2005-09-06 | $36.18 | $36.18 | 60,900 | — | — |
| 2005-09-02 | $36.08 | $36.08 | 149,400 | — | — |
| 2005-09-01 | $36.12 | $36.12 | 219,200 | — | — |
| 2005-08-31 | $33.54 | $33.54 | 40,900 | — | — |
| 2005-08-30 | $32.16 | $32.16 | 9,300 | — | — |
| 2005-08-29 | $32.45 | $32.45 | 9,200 | — | — |
| 2005-08-26 | $32.62 | $32.62 | 1,300 | — | — |
| 2005-08-25 | $32.24 | $32.24 | 3,600 | — | — |
| 2005-08-24 | $32.30 | $32.30 | 4,800 | — | — |
| 2005-08-23 | $32.22 | $32.22 | 8,100 | — | — |
| 2005-08-22 | $31.98 | $31.98 | 10,200 | — | — |
| 2005-08-19 | $32.07 | $32.07 | 6,600 | — | — |
| 2005-08-18 | $32.70 | $32.70 | 13,400 | — | — |
| 2005-08-17 | $32.25 | $32.25 | 10,100 | — | — |
| 2005-08-16 | $32.00 | $32.00 | 20,200 | — | — |
| 2005-08-15 | $32.71 | $32.71 | 27,600 | — | — |
| 2005-08-12 | $34.24 | $34.24 | 12,100 | — | — |
| 2005-08-11 | $34.08 | $34.08 | 61,500 | — | — |
| 2005-08-10 | $32.91 | $32.91 | 500 | — | — |
| 2005-08-09 | $32.83 | $32.83 | 4,900 | — | — |
| 2005-08-08 | $32.91 | $32.91 | 14,600 | — | — |
| 2005-08-05 | $32.85 | $32.85 | 21,100 | — | — |
| 2005-08-04 | $33.00 | $33.00 | 12,900 | — | — |
| 2005-08-03 | $32.59 | $32.59 | 4,300 | — | — |
| 2005-08-02 | $32.53 | $32.53 | 19,100 | — | — |
| 2005-08-01 | $31.02 | $31.02 | 13,700 | — | — |
| 2005-07-29 | $30.50 | $30.50 | 11,500 | — | — |
| 2005-07-28 | $32.00 | $32.00 | 12,900 | — | — |
| 2005-07-27 | $32.54 | $32.54 | 4,700 | — | — |
| 2005-07-26 | $33.20 | $33.20 | 3,300 | — | — |
| 2005-07-25 | $33.30 | $33.30 | 9,200 | — | — |
| 2005-07-22 | $33.00 | $33.00 | 15,300 | — | — |
| 2005-07-21 | $33.00 | $33.00 | 40,400 | — | — |
| 2005-07-20 | $30.53 | $30.53 | 16,700 | — | — |
| 2005-07-19 | $30.00 | $30.00 | 8,500 | — | — |
| 2005-07-18 | $29.48 | $29.48 | 6,700 | — | — |
| 2005-07-15 | $28.81 | $28.81 | 3,900 | — | — |
| 2005-07-14 | $28.95 | $28.95 | 1,300 | — | — |
| 2005-07-13 | $29.00 | $29.00 | 5,700 | — | — |
| 2005-07-12 | $28.95 | $28.95 | 9,300 | — | — |
| 2005-07-11 | $28.65 | $28.65 | 14,400 | — | — |
| 2005-07-08 | $28.42 | $28.42 | 4,800 | — | — |
| 2005-07-07 | $28.50 | $28.50 | 3,600 | — | — |
| 2005-07-06 | $28.40 | $28.40 | 12,600 | — | — |
| 2005-07-05 | $28.15 | $28.15 | 8,000 | — | — |
| 2005-07-01 | $28.25 | $28.25 | 20,800 | — | — |
| 2005-06-30 | $28.18 | $28.18 | 5,400 | — | — |
| 2005-06-29 | $28.19 | $28.19 | 11,300 | — | — |
| 2005-06-28 | $28.30 | $28.30 | 9,300 | — | — |
| 2005-06-27 | $28.40 | $28.40 | 17,700 | — | — |
| 2005-06-24 | $28.15 | $28.15 | 15,600 | — | — |
| 2005-06-23 | $28.54 | $28.54 | 10,700 | — | — |
| 2005-06-22 | $28.35 | $28.35 | 7,600 | — | — |
| 2005-06-21 | $27.96 | $27.96 | 10,700 | — | — |
| 2005-06-20 | $27.99 | $27.99 | 15,200 | — | — |
| 2005-06-17 | $28.18 | $28.18 | 20,500 | — | — |
| 2005-06-16 | $28.33 | $28.33 | 8,400 | — | — |
| 2005-06-15 | $28.33 | $28.33 | 9,200 | — | — |
| 2005-06-14 | $28.25 | $28.25 | 7,500 | — | — |
| 2005-06-13 | $28.50 | $28.50 | 10,600 | — | — |
| 2005-06-10 | $28.42 | $28.42 | 18,800 | — | — |
| 2005-06-09 | $27.39 | $27.39 | 6,300 | — | — |
| 2005-06-08 | $28.20 | $28.20 | 8,200 | — | — |
| 2005-06-07 | $28.14 | $28.14 | 8,000 | — | — |
| 2005-06-06 | $28.28 | $28.28 | 12,200 | — | — |
| 2005-06-03 | $28.01 | $28.01 | 9,500 | — | — |
| 2005-06-02 | $27.48 | $27.48 | 14,500 | — | — |
| 2005-06-01 | $27.05 | $27.05 | 13,700 | — | — |
| 2005-05-31 | $26.91 | $26.91 | 21,300 | — | — |
| 2005-05-27 | $26.84 | $26.84 | 17,600 | — | — |
| 2005-05-26 | $27.09 | $27.09 | 7,900 | — | — |
| 2005-05-25 | $26.69 | $26.69 | 2,500 | — | — |
| 2005-05-24 | $26.87 | $26.87 | 5,900 | — | — |
| 2005-05-23 | $26.85 | $26.85 | 7,900 | — | — |
| 2005-05-20 | $26.20 | $26.20 | 2,500 | — | — |
| 2005-05-19 | $26.56 | $26.56 | 4,100 | — | — |
| 2005-05-18 | $26.99 | $26.99 | 8,100 | — | — |
| 2005-05-17 | $27.55 | $27.55 | 6,700 | — | — |
| 2005-05-16 | $27.64 | $27.64 | 19,200 | — | — |
| 2005-05-13 | $26.79 | $26.79 | 26,600 | — | — |
| 2005-05-12 | $27.62 | $27.62 | 5,000 | — | — |
| 2005-05-11 | $27.72 | $27.72 | 19,300 | — | — |
| 2005-05-10 | $27.90 | $27.90 | 42,300 | — | — |
| 2005-05-09 | $27.21 | $27.21 | 12,500 | — | — |
| 2005-05-06 | $26.85 | $26.85 | 19,700 | — | — |
| 2005-05-05 | $26.88 | $26.88 | 6,100 | — | — |
| 2005-05-04 | $26.84 | $26.84 | 20,200 | — | — |
| 2005-05-03 | $27.40 | $27.40 | 28,900 | — | — |
| 2005-05-02 | $27.38 | $27.38 | 37,200 | — | — |
| 2005-04-29 | $26.50 | $26.50 | 68,600 | — | — |
| 2005-04-28 | $24.76 | $24.76 | 5,600 | — | — |
| 2005-04-27 | $24.97 | $24.97 | 5,200 | — | — |
| 2005-04-26 | $25.40 | $25.40 | 10,400 | — | — |
| 2005-04-25 | $25.23 | $25.23 | 9,100 | — | — |
| 2005-04-22 | $24.24 | $24.24 | 7,000 | — | — |
| 2005-04-21 | $24.43 | $24.43 | 16,900 | — | — |
| 2005-04-20 | $23.98 | $23.98 | 19,600 | — | — |
| 2005-04-19 | $23.60 | $23.60 | 17,900 | — | — |
| 2005-04-18 | $23.15 | $23.15 | 15,400 | — | — |
| 2005-04-15 | $23.05 | $23.05 | 4,100 | — | — |
| 2005-04-14 | $23.05 | $23.05 | 14,600 | — | — |
| 2005-04-13 | $23.07 | $23.07 | 12,000 | — | — |
| 2005-04-12 | $23.30 | $23.30 | 13,100 | — | — |
| 2005-04-11 | $23.36 | $23.36 | 14,400 | — | — |
| 2005-04-08 | $23.50 | $23.50 | 27,000 | — | — |
| 2005-04-07 | $23.40 | $23.40 | 18,600 | — | — |
| 2005-04-06 | $23.37 | $23.37 | 31,400 | — | — |
| 2005-04-05 | $23.41 | $23.41 | 11,600 | — | — |
| 2005-04-04 | $23.50 | $23.50 | 33,100 | — | — |
| 2005-04-01 | $23.49 | $23.49 | 34,200 | — | — |
| 2005-03-31 | $24.18 | $24.18 | 32,600 | — | — |
| 2005-03-30 | $24.65 | $24.65 | 14,800 | — | — |
| 2005-03-29 | $25.10 | $25.10 | 7,000 | — | — |
| 2005-03-28 | $25.72 | $25.72 | 3,800 | — | — |
| 2005-03-24 | $25.55 | $25.55 | 25,100 | — | — |
| 2005-03-23 | $25.85 | $25.85 | 38,300 | — | — |
| 2005-03-22 | $26.93 | $26.93 | 14,600 | — | — |
| 2005-03-21 | $27.00 | $27.00 | 8,900 | — | — |
| 2005-03-18 | $27.44 | $27.44 | 13,500 | — | — |
| 2005-03-17 | $26.83 | $26.83 | 12,200 | — | — |
| 2005-03-16 | $27.22 | $27.22 | 2,900 | — | — |
| 2005-03-15 | $27.92 | $27.92 | 28,800 | — | — |
| 2005-03-14 | $27.67 | $27.67 | 55,000 | — | — |
| 2005-03-11 | $27.00 | $27.00 | 7,600 | — | — |
| 2005-03-10 | $27.48 | $27.48 | 7,300 | — | — |
| 2005-03-09 | $28.00 | $28.00 | 14,400 | — | — |
| 2005-03-08 | $28.12 | $28.12 | 13,800 | — | — |
| 2005-03-07 | $27.95 | $27.95 | 38,300 | — | — |
| 2005-03-04 | $27.38 | $27.38 | 27,200 | — | — |
| 2005-03-03 | $27.54 | $27.54 | 31,500 | — | — |
| 2005-03-02 | $28.12 | $28.12 | 39,700 | — | — |
| 2005-03-01 | $27.23 | $27.23 | 77,500 | — | — |
| 2005-02-28 | $26.83 | $26.83 | 125,600 | — | — |
| 2005-02-25 | $24.65 | $24.65 | 4,400 | — | — |
| 2005-02-24 | $24.92 | $24.92 | 9,600 | — | — |
| 2005-02-23 | $24.70 | $24.70 | 23,800 | — | — |
| 2005-02-22 | $24.82 | $24.82 | 11,400 | — | — |
| 2005-02-18 | $25.00 | $25.00 | 10,800 | — | — |
| 2005-02-17 | $25.16 | $25.16 | 11,100 | — | — |
| 2005-02-16 | $25.40 | $25.40 | 40,800 | — | — |
| 2005-02-15 | $25.35 | $25.35 | 13,600 | — | — |
| 2005-02-14 | $25.37 | $25.37 | 17,100 | — | — |
| 2005-02-11 | $25.30 | $25.30 | 11,700 | — | — |
| 2005-02-10 | $25.12 | $25.12 | 6,900 | — | — |
| 2005-02-09 | $25.01 | $25.01 | 10,000 | — | — |
| 2005-02-08 | $25.41 | $25.41 | 27,200 | — | — |
| 2005-02-07 | $25.39 | $25.39 | 28,000 | — | — |
| 2005-02-04 | $25.04 | $25.04 | 31,600 | — | — |
| 2005-02-03 | $25.23 | $25.23 | 50,900 | — | — |
| 2005-02-02 | $25.71 | $25.71 | 53,100 | — | — |
| 2005-02-01 | $24.49 | $24.49 | 72,900 | — | — |
| 2005-01-31 | $23.86 | $23.86 | 29,800 | — | — |
| 2005-01-28 | $23.42 | $23.42 | 11,800 | — | — |
| 2005-01-27 | $23.36 | $23.36 | 12,800 | — | — |
| 2005-01-26 | $23.49 | $23.49 | 19,400 | — | — |
| 2005-01-25 | $23.09 | $23.09 | 14,000 | — | — |
| 2005-01-24 | $23.42 | $23.42 | 30,000 | — | — |
| 2005-01-21 | $23.06 | $23.06 | 73,200 | — | — |
| 2005-01-20 | $24.13 | $24.13 | 25,600 | — | — |
| 2005-01-19 | $24.69 | $24.69 | 11,000 | — | — |
| 2005-01-18 | $24.54 | $24.54 | 32,600 | — | — |
| 2005-01-14 | $24.72 | $24.72 | 27,200 | — | — |
| 2005-01-13 | $24.40 | $24.40 | 17,600 | — | — |
| 2005-01-12 | $24.17 | $24.17 | 31,200 | — | — |
| 2005-01-11 | $23.75 | $23.75 | 16,800 | — | — |
| 2005-01-10 | $23.53 | $23.53 | 26,400 | — | — |
| 2005-01-07 | $23.20 | $23.20 | 45,600 | — | — |
| 2005-01-06 | $22.38 | $22.38 | 13,000 | — | — |
| 2005-01-05 | $22.47 | $22.47 | 2,400 | — | — |
| 2005-01-04 | $22.40 | $22.40 | 800 | — | — |
| 2005-01-03 | $22.42 | $22.42 | 61,800 | — | — |