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
- 2005-02-08 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 | $28.80 | $28.80 | 8,100 | — | — |
| 2005-12-29 | $28.20 | $28.20 | 11,375 | — | — |
| 2005-12-28 | $27.00 | $27.00 | 275 | — | — |
| 2005-12-27 | $27.04 | $27.04 | 6,575 | — | — |
| 2005-12-23 | $27.44 | $27.44 | 4,050 | — | — |
| 2005-12-22 | $27.04 | $27.04 | 2,025 | — | — |
| 2005-12-21 | $27.44 | $27.44 | 7,300 | — | — |
| 2005-12-20 | $27.16 | $27.16 | 12,950 | — | — |
| 2005-12-19 | $27.20 | $27.20 | 875 | — | — |
| 2005-12-16 | $27.28 | $27.28 | 9,700 | — | — |
| 2005-12-15 | $26.24 | $26.24 | 1,525 | — | — |
| 2005-12-14 | $26.08 | $26.08 | 12,550 | — | — |
| 2005-12-13 | $26.00 | $26.00 | 10,625 | — | — |
| 2005-12-12 | $25.40 | $25.40 | 9,675 | — | — |
| 2005-12-09 | $26.16 | $26.16 | 5,500 | — | — |
| 2005-12-08 | $26.24 | $26.24 | 2,025 | — | — |
| 2005-12-07 | $27.24 | $27.24 | 75 | — | — |
| 2005-12-06 | $26.04 | $26.04 | 20,925 | — | — |
| 2005-12-05 | $26.08 | $26.08 | 12,925 | — | — |
| 2005-12-02 | $26.84 | $26.84 | 4,950 | — | — |
| 2005-12-01 | $27.12 | $27.12 | 2,450 | — | — |
| 2005-11-30 | $27.36 | $27.36 | 1,300 | — | — |
| 2005-11-29 | $27.36 | $27.36 | 1,500 | — | — |
| 2005-11-28 | $27.52 | $27.52 | 3,550 | — | — |
| 2005-11-25 | $27.68 | $27.68 | 11,850 | — | — |
| 2005-11-23 | $27.24 | $27.24 | 1,175 | — | — |
| 2005-11-22 | $27.24 | $27.24 | 2,625 | — | — |
| 2005-11-21 | $27.40 | $27.40 | 1,125 | — | — |
| 2005-11-18 | $26.80 | $26.80 | 375 | — | — |
| 2005-11-17 | $26.24 | $26.24 | 900 | — | — |
| 2005-11-16 | $26.20 | $26.20 | 850 | — | — |
| 2005-11-15 | $26.00 | $26.00 | 2,625 | — | — |
| 2005-11-14 | $26.20 | $26.20 | 800 | — | — |
| 2005-11-11 | $26.36 | $26.36 | 1,425 | — | — |
| 2005-11-10 | $25.76 | $25.76 | 5,825 | — | — |
| 2005-11-09 | $26.80 | $26.80 | 1,900 | — | — |
| 2005-11-08 | $27.52 | $27.52 | 600 | — | — |
| 2005-11-07 | $27.56 | $27.56 | 275 | — | — |
| 2005-11-04 | $28.12 | $28.12 | 2,525 | — | — |
| 2005-11-03 | $27.56 | $27.56 | 525 | — | — |
| 2005-11-02 | $27.12 | $27.12 | 7,425 | — | — |
| 2005-11-01 | $28.08 | $28.08 | 425 | — | — |
| 2005-10-31 | $28.24 | $28.24 | 3,800 | — | — |
| 2005-10-28 | $28.04 | $28.04 | 9,900 | — | — |
| 2005-10-27 | $28.20 | $28.20 | 1,575 | — | — |
| 2005-10-26 | $28.28 | $28.28 | 700 | — | — |
| 2005-10-25 | $28.40 | $28.40 | 6,225 | — | — |
| 2005-10-24 | $28.60 | $28.60 | 475 | — | — |
| 2005-10-21 | $28.12 | $28.12 | 3,975 | — | — |
| 2005-10-20 | $28.60 | $28.60 | 2,175 | — | — |
| 2005-10-19 | $28.00 | $28.00 | 17,950 | — | — |
| 2005-10-18 | $27.84 | $27.84 | 49,300 | — | — |
| 2005-10-17 | $30.48 | $30.48 | 23,400 | — | — |
| 2005-10-14 | $32.00 | $32.00 | 6,850 | — | — |
| 2005-10-13 | $30.76 | $30.76 | 9,850 | — | — |
| 2005-10-12 | $30.00 | $30.00 | 28,050 | — | — |
| 2005-10-11 | $31.20 | $31.20 | 37,550 | — | — |
| 2005-10-10 | $32.44 | $32.44 | 5,225 | — | — |
| 2005-10-07 | $31.84 | $31.84 | 7,075 | — | — |
| 2005-10-06 | $32.20 | $32.20 | 16,075 | — | — |
| 2005-10-05 | $32.04 | $32.04 | 15,925 | — | — |
| 2005-10-04 | $33.32 | $33.32 | 300 | — | — |
| 2005-10-03 | $33.16 | $33.16 | 10,675 | — | — |
| 2005-09-30 | $32.96 | $32.96 | 9,300 | — | — |
| 2005-09-29 | $34.00 | $34.00 | 5,850 | — | — |
| 2005-09-28 | $34.04 | $34.04 | 15,975 | — | — |
| 2005-09-27 | $34.36 | $34.36 | 7,175 | — | — |
| 2005-09-26 | $33.56 | $33.56 | 5,025 | — | — |
| 2005-09-23 | $34.84 | $34.84 | 4,975 | — | — |
| 2005-09-22 | $35.44 | $35.44 | 7,100 | — | — |
| 2005-09-21 | $35.80 | $35.80 | 6,825 | — | — |
| 2005-09-20 | $35.40 | $35.40 | 11,275 | — | — |
| 2005-09-19 | $35.08 | $35.08 | 22,050 | — | — |
| 2005-09-16 | $36.72 | $36.72 | 70,175 | — | — |
| 2005-09-15 | $35.68 | $35.68 | 88,425 | — | — |
| 2005-09-14 | $34.60 | $34.60 | 8,000 | — | — |
| 2005-09-13 | $35.04 | $35.04 | 26,850 | — | — |
| 2005-09-12 | $34.96 | $34.96 | 60,175 | — | — |
| 2005-09-09 | $32.60 | $32.60 | 480,675 | — | — |
| 2005-09-08 | $38.80 | $38.80 | 49,400 | — | — |
| 2005-09-07 | $39.84 | $39.84 | 35,600 | — | — |
| 2005-09-06 | $40.60 | $40.60 | 72,425 | — | — |
| 2005-09-02 | $42.56 | $42.56 | 31,025 | — | — |
| 2005-09-01 | $40.60 | $40.60 | 121,375 | — | — |
| 2005-08-31 | $41.68 | $41.68 | 610,700 | — | — |
| 2005-08-30 | $33.64 | $33.64 | 1,350,000 | — | — |
| 2005-08-29 | $28.40 | $28.40 | 31,975 | — | — |
| 2005-08-26 | $28.40 | $28.40 | 116,375 | — | — |
| 2005-08-25 | $27.16 | $27.16 | 101,950 | — | — |
| 2005-08-24 | $25.20 | $25.20 | 36,025 | — | — |
| 2005-08-23 | $24.12 | $24.12 | 42,750 | — | — |
| 2005-08-22 | $23.60 | $23.60 | 23,150 | — | — |
| 2005-08-19 | $26.52 | $26.52 | 21,925 | — | — |
| 2005-08-18 | $27.00 | $27.00 | 4,050 | — | — |
| 2005-08-17 | $27.00 | $27.00 | 29,300 | — | — |
| 2005-08-16 | $27.40 | $27.40 | 2,125 | — | — |
| 2005-08-15 | $27.40 | $27.40 | 5,750 | — | — |
| 2005-08-12 | $28.60 | $28.60 | 4,475 | — | — |
| 2005-08-11 | $28.68 | $28.68 | 4,225 | — | — |
| 2005-08-10 | $28.80 | $28.80 | 37,200 | — | — |
| 2005-08-09 | $29.20 | $29.20 | 18,050 | — | — |
| 2005-08-08 | $29.32 | $29.32 | 9,875 | — | — |
| 2005-08-05 | $30.00 | $30.00 | 4,100 | — | — |
| 2005-08-04 | $30.60 | $30.60 | 5,275 | — | — |
| 2005-08-03 | $30.12 | $30.12 | 2,275 | — | — |
| 2005-08-02 | $30.00 | $30.00 | 10,900 | — | — |
| 2005-08-01 | $29.96 | $29.96 | 7,400 | — | — |
| 2005-07-29 | $31.56 | $31.56 | 26,025 | — | — |
| 2005-07-28 | $34.40 | $34.40 | 186,275 | — | — |
| 2005-07-27 | $33.84 | $33.84 | 4,475 | — | — |
| 2005-07-26 | $34.64 | $34.64 | 2,950 | — | — |
| 2005-07-25 | $35.00 | $35.00 | 3,250 | — | — |
| 2005-07-22 | $34.48 | $34.48 | 14,900 | — | — |
| 2005-07-21 | $37.00 | $37.00 | 10,375 | — | — |
| 2005-07-20 | $38.96 | $38.96 | 2,850 | — | — |
| 2005-07-19 | $38.08 | $38.08 | 425 | — | — |
| 2005-07-18 | $38.40 | $38.40 | 11,900 | — | — |
| 2005-07-15 | $39.00 | $39.00 | 525 | — | — |
| 2005-07-14 | $38.64 | $38.64 | 2,225 | — | — |
| 2005-07-13 | $38.00 | $38.00 | 4,300 | — | — |
| 2005-07-12 | $39.20 | $39.20 | 3,850 | — | — |
| 2005-07-11 | $39.80 | $39.80 | 14,825 | — | — |
| 2005-07-08 | $39.00 | $39.00 | 9,250 | — | — |
| 2005-07-07 | $37.44 | $37.44 | 24,500 | — | — |
| 2005-07-06 | $37.00 | $37.00 | 53,300 | — | — |
| 2005-07-05 | $35.00 | $35.00 | 4,350 | — | — |
| 2005-07-01 | $34.84 | $34.84 | 7,950 | — | — |
| 2005-06-30 | $34.40 | $34.40 | 9,900 | — | — |
| 2005-06-29 | $34.00 | $34.00 | 3,625 | — | — |
| 2005-06-28 | $33.20 | $33.20 | 48,325 | — | — |
| 2005-06-27 | $33.84 | $33.84 | 13,575 | — | — |
| 2005-06-24 | $33.00 | $33.00 | 9,300 | — | — |
| 2005-06-23 | $33.00 | $33.00 | 16,800 | — | — |
| 2005-06-22 | $32.12 | $32.12 | 23,750 | — | — |
| 2005-06-21 | $32.00 | $32.00 | 9,500 | — | — |
| 2005-06-20 | $32.00 | $32.00 | 14,950 | — | — |
| 2005-06-17 | $31.96 | $31.96 | 17,325 | — | — |
| 2005-06-16 | $32.12 | $32.12 | 20,825 | — | — |
| 2005-06-15 | $31.40 | $31.40 | 11,400 | — | — |
| 2005-06-14 | $30.04 | $30.04 | 20,625 | — | — |
| 2005-06-13 | $29.36 | $29.36 | 4,000 | — | — |
| 2005-06-10 | $28.20 | $28.20 | 2,475 | — | — |
| 2005-06-09 | $27.12 | $27.12 | 15,375 | — | — |
| 2005-06-08 | $25.84 | $25.84 | 35,600 | — | — |
| 2005-06-07 | $25.80 | $25.80 | 18,525 | — | — |
| 2005-06-06 | $26.32 | $26.32 | 1,625 | — | — |
| 2005-06-03 | $26.20 | $26.20 | 4,775 | — | — |
| 2005-06-02 | $26.68 | $26.68 | 4,325 | — | — |
| 2005-06-01 | $25.64 | $25.64 | 7,525 | — | — |
| 2005-05-31 | $25.00 | $25.00 | 8,475 | — | — |
| 2005-05-27 | $25.12 | $25.12 | 18,200 | — | — |
| 2005-05-26 | $25.12 | $25.12 | 42,475 | — | — |
| 2005-05-25 | $26.16 | $26.16 | 31,725 | — | — |
| 2005-05-24 | $27.96 | $27.96 | 35,550 | — | — |
| 2005-05-23 | $28.48 | $28.48 | 25,400 | — | — |
| 2005-05-20 | $29.60 | $29.60 | 23,025 | — | — |
| 2005-05-19 | $30.24 | $30.24 | 239,825 | — | — |
| 2005-05-18 | $27.20 | $27.20 | 101,450 | — | — |
| 2005-05-17 | $23.92 | $23.92 | 110,675 | — | — |
| 2005-05-16 | $22.60 | $22.60 | 291,925 | — | — |
| 2005-05-13 | $22.40 | $22.40 | 599,850 | — | — |
| 2005-05-12 | $36.96 | $36.96 | 1,650 | — | — |
| 2005-05-11 | $37.20 | $37.20 | 3,225 | — | — |
| 2005-05-10 | $36.84 | $36.84 | 300 | — | — |
| 2005-05-09 | $36.92 | $36.92 | 1,500 | — | — |
| 2005-05-06 | $36.92 | $36.92 | 300 | — | — |
| 2005-05-05 | $36.84 | $36.84 | 900 | — | — |
| 2005-05-04 | $37.32 | $37.32 | 4,425 | — | — |
| 2005-05-03 | $37.20 | $37.20 | 125 | — | — |
| 2005-05-02 | $37.00 | $37.00 | 550 | — | — |
| 2005-04-29 | $35.76 | $35.76 | 3,275 | — | — |
| 2005-04-28 | $35.68 | $35.68 | 1,125 | — | — |
| 2005-04-27 | $35.80 | $35.80 | 2,075 | — | — |
| 2005-04-26 | $35.20 | $35.20 | 150 | — | — |
| 2005-04-25 | $35.92 | $35.92 | 575 | — | — |
| 2005-04-22 | $35.72 | $35.72 | 75 | — | — |
| 2005-04-21 | $35.80 | $35.80 | 200 | — | — |
| 2005-04-20 | $35.80 | $35.80 | 325 | — | — |
| 2005-04-19 | $35.80 | $35.80 | 775 | — | — |
| 2005-04-18 | $34.08 | $34.08 | 625 | — | — |
| 2005-04-15 | $34.60 | $34.60 | 1,275 | — | — |
| 2005-04-14 | $35.16 | $35.16 | 3,500 | — | — |
| 2005-04-13 | $33.68 | $33.68 | 30,950 | — | — |
| 2005-04-12 | $35.00 | $35.00 | 11,950 | — | — |
| 2005-04-11 | $34.44 | $34.44 | 24,100 | — | — |
| 2005-04-08 | $33.60 | $33.60 | 3,175 | — | — |
| 2005-04-07 | $32.40 | $32.40 | 2,550 | — | — |
| 2005-04-06 | $32.28 | $32.28 | 5,775 | — | — |
| 2005-04-05 | $34.04 | $34.04 | 1,450 | — | — |
| 2005-04-04 | $36.00 | $36.00 | 33,300 | — | — |
| 2005-04-01 | $37.08 | $37.08 | 14,000 | — | — |
| 2005-03-31 | $37.76 | $37.76 | 18,000 | — | — |
| 2005-03-30 | $36.20 | $36.20 | 20,150 | — | — |
| 2005-03-29 | $34.60 | $34.60 | 38,100 | — | — |
| 2005-03-28 | $35.40 | $35.40 | 14,225 | — | — |
| 2005-03-24 | $38.88 | $38.88 | 5,475 | — | — |
| 2005-03-23 | $40.96 | $40.96 | 29,800 | — | — |
| 2005-03-22 | $42.80 | $42.80 | 1,025 | — | — |
| 2005-03-21 | $42.80 | $42.80 | 325 | — | — |
| 2005-03-18 | $43.72 | $43.72 | 23,525 | — | — |
| 2005-03-17 | $44.20 | $44.20 | 5,175 | — | — |
| 2005-03-16 | $45.00 | $45.00 | 10,425 | — | — |
| 2005-03-15 | $43.40 | $43.40 | 6,700 | — | — |
| 2005-03-14 | $44.88 | $44.88 | 21,325 | — | — |
| 2005-03-11 | $47.00 | $47.00 | 18,925 | — | — |
| 2005-03-10 | $45.36 | $45.36 | 17,375 | — | — |
| 2005-03-09 | $44.24 | $44.24 | 4,100 | — | — |
| 2005-03-08 | $44.92 | $44.92 | 825 | — | — |
| 2005-03-07 | $45.00 | $45.00 | 3,800 | — | — |
| 2005-03-04 | $46.00 | $46.00 | 3,725 | — | — |
| 2005-03-03 | $45.64 | $45.64 | 7,200 | — | — |
| 2005-03-02 | $44.40 | $44.40 | 6,450 | — | — |
| 2005-03-01 | $44.28 | $44.28 | 2,175 | — | — |
| 2005-02-28 | $44.28 | $44.28 | 9,700 | — | — |
| 2005-02-25 | $44.00 | $44.00 | 3,050 | — | — |
| 2005-02-24 | $44.60 | $44.60 | 41,850 | — | — |
| 2005-02-23 | $44.00 | $44.00 | 28,425 | — | — |
| 2005-02-22 | $44.00 | $44.00 | 23,225 | — | — |
| 2005-02-18 | $45.52 | $45.52 | 17,200 | — | — |
| 2005-02-17 | $46.40 | $46.40 | 34,975 | — | — |
| 2005-02-16 | $46.40 | $46.40 | 11,900 | — | — |
| 2005-02-15 | $46.56 | $46.56 | 16,075 | — | — |
| 2005-02-14 | $45.40 | $45.40 | 20,325 | — | — |
| 2005-02-11 | $47.12 | $47.12 | 54,300 | — | — |
| 2005-02-10 | $45.40 | $45.40 | 127,800 | — | — |
| 2005-02-09 | $47.76 | $47.76 | 218,150 | — | — |
| 2005-02-08 | $50.36 | $50.36 | 1,397,675 | — | — |