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
- 2003-10-07 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 | $31.50 | $33.09 | 400 | — | — |
| 2005-12-29 | $32.00 | $33.61 | 1,200 | — | — |
| 2005-12-28 | $31.38 | $32.95 | 200 | — | — |
| 2005-12-27 | $31.38 | $32.95 | 400 | — | — |
| 2005-12-23 | $31.37 | $32.94 | 0 | — | — |
| 2005-12-22 | $31.37 | $32.94 | 400 | — | — |
| 2005-12-21 | $31.38 | $32.95 | 0 | — | — |
| 2005-12-20 | $31.38 | $32.95 | 800 | — | — |
| 2005-12-19 | $31.90 | $33.50 | 1,200 | — | — |
| 2005-12-16 | $32.35 | $33.97 | 600 | — | — |
| 2005-12-15 | $31.75 | $33.16 | 0 | — | — |
| 2005-12-14 | $31.75 | $33.16 | 200 | — | — |
| 2005-12-13 | $31.50 | $32.90 | 200 | — | — |
| 2005-12-12 | $31.25 | $32.64 | 1,200 | — | — |
| 2005-12-09 | $30.88 | $32.25 | 200 | — | — |
| 2005-12-08 | $30.50 | $31.85 | 3,600 | — | — |
| 2005-12-07 | $30.00 | $31.33 | 400 | — | — |
| 2005-12-06 | $30.08 | $31.41 | 600 | — | — |
| 2005-12-05 | $30.25 | $31.59 | 0 | — | — |
| 2005-12-02 | $30.25 | $31.59 | 0 | — | — |
| 2005-12-01 | $30.25 | $31.59 | 3,000 | — | — |
| 2005-11-30 | $29.13 | $30.42 | 600 | — | — |
| 2005-11-29 | $29.35 | $30.65 | 0 | — | — |
| 2005-11-28 | $29.35 | $30.65 | 800 | — | — |
| 2005-11-25 | $30.05 | $31.38 | 400 | — | — |
| 2005-11-23 | $29.91 | $31.24 | 800 | — | — |
| 2005-11-22 | $29.50 | $30.81 | 0 | — | — |
| 2005-11-21 | $29.50 | $30.81 | 800 | — | — |
| 2005-11-18 | $29.50 | $30.81 | 600 | — | — |
| 2005-11-17 | $28.67 | $29.95 | 1,400 | — | — |
| 2005-11-16 | $27.88 | $29.11 | 1,200 | — | — |
| 2005-11-15 | $27.25 | $28.46 | 1,400 | — | — |
| 2005-11-14 | $28.00 | $29.24 | 1,400 | — | — |
| 2005-11-11 | $28.83 | $30.10 | 3,200 | — | — |
| 2005-11-10 | $28.75 | $30.03 | 2,600 | — | — |
| 2005-11-09 | $28.50 | $29.76 | 18,800 | — | — |
| 2005-11-08 | $28.00 | $29.24 | 600 | — | — |
| 2005-11-07 | $27.75 | $28.99 | 1,400 | — | — |
| 2005-11-04 | $28.13 | $29.37 | 1,800 | — | — |
| 2005-11-03 | $28.25 | $29.50 | 1,000 | — | — |
| 2005-11-02 | $28.75 | $30.03 | 6,600 | — | — |
| 2005-11-01 | $28.50 | $29.76 | 3,000 | — | — |
| 2005-10-31 | $28.75 | $30.03 | 11,200 | — | — |
| 2005-10-28 | $28.75 | $30.03 | 3,600 | — | — |
| 2005-10-27 | $28.03 | $29.27 | 600 | — | — |
| 2005-10-26 | $27.88 | $29.11 | 0 | — | — |
| 2005-10-25 | $27.88 | $29.11 | 5,200 | — | — |
| 2005-10-24 | $28.50 | $29.76 | 6,000 | — | — |
| 2005-10-21 | $28.25 | $29.50 | 4,800 | — | — |
| 2005-10-20 | $28.00 | $29.24 | 0 | — | — |
| 2005-10-19 | $28.00 | $29.24 | 4,000 | — | — |
| 2005-10-18 | $28.00 | $29.24 | 200 | — | — |
| 2005-10-17 | $28.00 | $29.24 | 2,000 | — | — |
| 2005-10-14 | $28.75 | $30.03 | 2,000 | — | — |
| 2005-10-13 | $27.63 | $28.85 | 4,400 | — | — |
| 2005-10-12 | $27.78 | $29.01 | 1,400 | — | — |
| 2005-10-11 | $28.30 | $29.55 | 200 | — | — |
| 2005-10-10 | $28.09 | $29.34 | 1,800 | — | — |
| 2005-10-07 | $28.61 | $29.87 | 600 | — | — |
| 2005-10-06 | $28.03 | $29.27 | 200 | — | — |
| 2005-10-05 | $28.25 | $29.50 | 7,200 | — | — |
| 2005-10-04 | $29.07 | $30.35 | 200 | — | — |
| 2005-10-03 | $29.25 | $30.55 | 1,200 | — | — |
| 2005-09-30 | $28.79 | $30.06 | 800 | — | — |
| 2005-09-29 | $28.25 | $29.50 | 400 | — | — |
| 2005-09-28 | $28.25 | $29.50 | 0 | — | — |
| 2005-09-27 | $28.25 | $29.50 | 800 | — | — |
| 2005-09-26 | $28.25 | $29.50 | 400 | — | — |
| 2005-09-23 | $28.25 | $29.50 | 600 | — | — |
| 2005-09-22 | $28.25 | $29.50 | 4,600 | — | — |
| 2005-09-21 | $28.50 | $29.76 | 1,000 | — | — |
| 2005-09-20 | $28.95 | $30.23 | 2,800 | — | — |
| 2005-09-19 | $29.00 | $30.29 | 400 | — | — |
| 2005-09-16 | $28.75 | $30.03 | 600 | — | — |
| 2005-09-15 | $28.55 | $29.63 | 1,200 | — | — |
| 2005-09-14 | $28.50 | $29.58 | 4,800 | — | — |
| 2005-09-13 | $29.37 | $30.47 | 2,400 | — | — |
| 2005-09-12 | $29.25 | $30.36 | 1,600 | — | — |
| 2005-09-09 | $28.35 | $29.42 | 400 | — | — |
| 2005-09-08 | $28.17 | $29.24 | 1,400 | — | — |
| 2005-09-07 | $27.96 | $29.01 | 6,200 | — | — |
| 2005-09-06 | $28.20 | $29.26 | 4,200 | — | — |
| 2005-09-02 | $28.50 | $29.58 | 2,200 | — | — |
| 2005-09-01 | $28.30 | $29.37 | 4,000 | — | — |
| 2005-08-31 | $28.66 | $29.74 | 1,800 | — | — |
| 2005-08-30 | $28.25 | $29.32 | 3,200 | — | — |
| 2005-08-29 | $28.95 | $30.04 | 1,200 | — | — |
| 2005-08-26 | $28.51 | $29.59 | 1,000 | — | — |
| 2005-08-25 | $29.20 | $30.30 | 0 | — | — |
| 2005-08-24 | $29.20 | $30.30 | 2,800 | — | — |
| 2005-08-23 | $28.50 | $29.58 | 800 | — | — |
| 2005-08-22 | $29.25 | $30.35 | 2,600 | — | — |
| 2005-08-19 | $29.13 | $30.23 | 0 | — | — |
| 2005-08-18 | $29.13 | $30.23 | 2,200 | — | — |
| 2005-08-17 | $29.50 | $30.61 | 1,400 | — | — |
| 2005-08-16 | $29.63 | $30.74 | 800 | — | — |
| 2005-08-15 | $30.34 | $31.49 | 800 | — | — |
| 2005-08-12 | $29.75 | $30.87 | 1,200 | — | — |
| 2005-08-11 | $30.25 | $31.39 | 400 | — | — |
| 2005-08-10 | $29.85 | $30.98 | 1,200 | — | — |
| 2005-08-09 | $29.75 | $30.87 | 800 | — | — |
| 2005-08-08 | $30.25 | $31.39 | 800 | — | — |
| 2005-08-05 | $29.38 | $30.49 | 1,200 | — | — |
| 2005-08-04 | $29.98 | $31.11 | 1,200 | — | — |
| 2005-08-03 | $30.18 | $31.33 | 1,200 | — | — |
| 2005-08-02 | $30.00 | $31.13 | 2,400 | — | — |
| 2005-08-01 | $29.90 | $31.03 | 1,600 | — | — |
| 2005-07-29 | $29.13 | $30.23 | 1,400 | — | — |
| 2005-07-28 | $29.59 | $30.71 | 3,400 | — | — |
| 2005-07-27 | $29.63 | $30.74 | 600 | — | — |
| 2005-07-26 | $29.45 | $30.56 | 4,200 | — | — |
| 2005-07-25 | $29.75 | $30.87 | 2,400 | — | — |
| 2005-07-22 | $30.55 | $31.70 | 7,400 | — | — |
| 2005-07-21 | $29.95 | $31.08 | 2,200 | — | — |
| 2005-07-20 | $30.63 | $31.78 | 2,800 | — | — |
| 2005-07-19 | $30.03 | $31.16 | 400 | — | — |
| 2005-07-18 | $29.70 | $30.82 | 400 | — | — |
| 2005-07-15 | $29.70 | $30.82 | 600 | — | — |
| 2005-07-14 | $29.67 | $30.80 | 1,000 | — | — |
| 2005-07-13 | $30.13 | $31.26 | 200 | — | — |
| 2005-07-12 | $30.00 | $31.13 | 2,200 | — | — |
| 2005-07-11 | $30.50 | $31.65 | 0 | — | — |
| 2005-07-08 | $30.50 | $31.65 | 4,200 | — | — |
| 2005-07-07 | $29.40 | $30.51 | 1,200 | — | — |
| 2005-07-06 | $29.63 | $30.74 | 1,400 | — | — |
| 2005-07-05 | $29.63 | $30.74 | 2,000 | — | — |
| 2005-07-01 | $28.97 | $30.06 | 600 | — | — |
| 2005-06-30 | $29.65 | $30.77 | 1,200 | — | — |
| 2005-06-29 | $29.92 | $31.05 | 1,200 | — | — |
| 2005-06-28 | $28.90 | $29.99 | 4,000 | — | — |
| 2005-06-27 | $28.60 | $29.68 | 3,000 | — | — |
| 2005-06-24 | $28.17 | $29.23 | 4,400 | — | — |
| 2005-06-23 | $28.75 | $29.84 | 4,000 | — | — |
| 2005-06-22 | $29.03 | $30.12 | 4,000 | — | — |
| 2005-06-21 | $29.50 | $30.61 | 1,800 | — | — |
| 2005-06-20 | $30.48 | $31.63 | 1,400 | — | — |
| 2005-06-17 | $30.70 | $31.86 | 600 | — | — |
| 2005-06-16 | $30.49 | $31.64 | 0 | — | — |
| 2005-06-15 | $30.49 | $31.64 | 0 | — | — |
| 2005-06-14 | $30.49 | $31.46 | 6,200 | — | — |
| 2005-06-13 | $29.25 | $30.18 | 4,800 | — | — |
| 2005-06-10 | $29.28 | $30.20 | 1,600 | — | — |
| 2005-06-09 | $29.28 | $30.20 | 1,600 | — | — |
| 2005-06-08 | $29.28 | $30.21 | 6,800 | — | — |
| 2005-06-07 | $30.00 | $30.95 | 27,000 | — | — |
| 2005-06-06 | $29.25 | $30.18 | 24,200 | — | — |
| 2005-06-03 | $30.00 | $30.95 | 14,800 | — | — |
| 2005-06-02 | $34.75 | $35.85 | 200 | — | — |
| 2005-06-01 | $34.25 | $35.33 | 2,000 | — | — |
| 2005-05-31 | $34.00 | $35.08 | 200 | — | — |
| 2005-05-27 | $33.63 | $34.69 | 0 | — | — |
| 2005-05-26 | $33.63 | $34.69 | 14,600 | — | — |
| 2005-05-25 | $32.50 | $33.53 | 6,600 | — | — |
| 2005-05-24 | $32.53 | $33.55 | 4,000 | — | — |
| 2005-05-23 | $32.50 | $33.53 | 200 | — | — |
| 2005-05-20 | $32.38 | $33.40 | 3,000 | — | — |
| 2005-05-19 | $32.49 | $33.52 | 1,600 | — | — |
| 2005-05-18 | $32.00 | $33.01 | 2,800 | — | — |
| 2005-05-17 | $31.03 | $32.01 | 3,600 | — | — |
| 2005-05-16 | $31.25 | $32.24 | 2,800 | — | — |
| 2005-05-13 | $31.50 | $32.50 | 15,200 | — | — |
| 2005-05-12 | $34.00 | $35.08 | 2,200 | — | — |
| 2005-05-11 | $34.00 | $35.08 | 2,800 | — | — |
| 2005-05-10 | $34.38 | $35.46 | 200 | — | — |
| 2005-05-09 | $34.63 | $35.72 | 1,200 | — | — |
| 2005-05-06 | $34.20 | $35.28 | 1,200 | — | — |
| 2005-05-05 | $34.25 | $35.33 | 0 | — | — |
| 2005-05-04 | $34.25 | $35.33 | 1,000 | — | — |
| 2005-05-03 | $33.50 | $34.56 | 14,200 | — | — |
| 2005-05-02 | $32.40 | $33.43 | 13,600 | — | — |
| 2005-04-29 | $32.13 | $33.14 | 18,200 | — | — |
| 2005-04-28 | $32.15 | $33.17 | 10,200 | — | — |
| 2005-04-27 | $32.78 | $33.82 | 7,200 | — | — |
| 2005-04-26 | $32.85 | $33.89 | 6,600 | — | — |
| 2005-04-25 | $32.80 | $33.84 | 2,800 | — | — |
| 2005-04-22 | $32.67 | $33.71 | 7,400 | — | — |
| 2005-04-21 | $32.38 | $33.40 | 5,400 | — | — |
| 2005-04-20 | $32.50 | $33.53 | 3,400 | — | — |
| 2005-04-19 | $32.53 | $33.55 | 11,800 | — | — |
| 2005-04-18 | $32.50 | $33.53 | 5,400 | — | — |
| 2005-04-15 | $33.00 | $34.04 | 2,000 | — | — |
| 2005-04-14 | $33.25 | $34.30 | 10,800 | — | — |
| 2005-04-13 | $35.25 | $36.37 | 7,200 | — | — |
| 2005-04-12 | $35.03 | $36.13 | 2,400 | — | — |
| 2005-04-11 | $35.35 | $36.46 | 1,800 | — | — |
| 2005-04-08 | $35.50 | $36.62 | 200 | — | — |
| 2005-04-07 | $34.88 | $35.98 | 200 | — | — |
| 2005-04-06 | $34.38 | $35.46 | 1,800 | — | — |
| 2005-04-05 | $34.08 | $35.16 | 600 | — | — |
| 2005-04-04 | $34.03 | $35.10 | 3,600 | — | — |
| 2005-04-01 | $32.75 | $33.79 | 4,000 | — | — |
| 2005-03-31 | $32.20 | $33.22 | 16,200 | — | — |
| 2005-03-30 | $33.25 | $34.30 | 8,400 | — | — |
| 2005-03-29 | $33.05 | $34.10 | 17,200 | — | — |
| 2005-03-28 | $34.56 | $35.65 | 0 | — | — |
| 2005-03-24 | $34.56 | $35.65 | 2,800 | — | — |
| 2005-03-23 | $34.25 | $35.33 | 200 | — | — |
| 2005-03-22 | $34.51 | $35.60 | 2,200 | — | — |
| 2005-03-21 | $34.55 | $35.64 | 0 | — | — |
| 2005-03-18 | $34.55 | $35.64 | 38,600 | — | — |
| 2005-03-17 | $34.38 | $35.46 | 0 | — | — |
| 2005-03-16 | $34.38 | $35.46 | 1,600 | — | — |
| 2005-03-15 | $34.50 | $35.47 | 7,400 | — | — |
| 2005-03-14 | $33.25 | $34.18 | 16,800 | — | — |
| 2005-03-11 | $32.10 | $33.00 | 3,400 | — | — |
| 2005-03-10 | $32.88 | $33.80 | 1,000 | — | — |
| 2005-03-09 | $33.50 | $34.44 | 2,400 | — | — |
| 2005-03-08 | $33.56 | $34.51 | 17,600 | — | — |
| 2005-03-07 | $32.50 | $33.41 | 9,000 | — | — |
| 2005-03-04 | $31.38 | $32.26 | 8,600 | — | — |
| 2005-03-03 | $31.13 | $32.00 | 5,600 | — | — |
| 2005-03-02 | $31.00 | $31.87 | 10,400 | — | — |
| 2005-03-01 | $30.49 | $31.35 | 11,600 | — | — |
| 2005-02-28 | $30.65 | $31.51 | 600 | — | — |
| 2005-02-25 | $30.40 | $31.25 | 1,000 | — | — |
| 2005-02-24 | $29.61 | $30.44 | 3,000 | — | — |
| 2005-02-23 | $29.75 | $30.59 | 0 | — | — |
| 2005-02-22 | $29.75 | $30.59 | 16,800 | — | — |
| 2005-02-18 | $30.40 | $31.25 | 0 | — | — |
| 2005-02-17 | $30.40 | $31.25 | 600 | — | — |
| 2005-02-16 | $30.41 | $31.26 | 400 | — | — |
| 2005-02-15 | $30.28 | $31.12 | 4,000 | — | — |
| 2005-02-14 | $30.37 | $31.22 | 2,400 | — | — |
| 2005-02-11 | $30.04 | $30.88 | 20,200 | — | — |
| 2005-02-10 | $29.50 | $30.33 | 5,600 | — | — |
| 2005-02-09 | $29.81 | $30.65 | 5,600 | — | — |
| 2005-02-08 | $30.25 | $31.10 | 10,000 | — | — |
| 2005-02-07 | $29.85 | $30.69 | 12,000 | — | — |
| 2005-02-04 | $29.95 | $30.79 | 7,000 | — | — |
| 2005-02-03 | $29.75 | $30.59 | 22,400 | — | — |
| 2005-02-02 | $29.63 | $30.46 | 14,000 | — | — |
| 2005-02-01 | $28.48 | $29.27 | 25,400 | — | — |
| 2005-01-31 | $27.66 | $28.44 | 18,000 | — | — |
| 2005-01-28 | $27.13 | $27.89 | 1,400 | — | — |
| 2005-01-27 | $27.15 | $27.91 | 200 | — | — |
| 2005-01-26 | $27.25 | $28.02 | 1,800 | — | — |
| 2005-01-25 | $26.88 | $27.63 | 11,600 | — | — |
| 2005-01-24 | $26.86 | $27.61 | 6,200 | — | — |
| 2005-01-21 | $26.40 | $27.14 | 8,400 | — | — |
| 2005-01-20 | $26.50 | $27.24 | 4,400 | — | — |
| 2005-01-19 | $26.38 | $27.12 | 6,200 | — | — |
| 2005-01-18 | $26.80 | $27.55 | 4,600 | — | — |
| 2005-01-14 | $26.00 | $26.73 | 2,000 | — | — |
| 2005-01-13 | $26.00 | $26.73 | 5,200 | — | — |
| 2005-01-12 | $26.20 | $26.94 | 9,200 | — | — |
| 2005-01-11 | $26.35 | $27.09 | 12,000 | — | — |
| 2005-01-10 | $26.20 | $26.94 | 8,800 | — | — |
| 2005-01-07 | $26.05 | $26.78 | 17,800 | — | — |
| 2005-01-06 | $26.38 | $27.12 | 13,200 | — | — |
| 2005-01-05 | $26.38 | $27.12 | 3,600 | — | — |
| 2005-01-04 | $26.50 | $27.24 | 400 | — | — |
| 2005-01-03 | $26.67 | $27.42 | 6,000 | — | — |