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
- 2001-03-19 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 | $33.74 | $33.74 | 7,808 | — | — |
| 2005-12-29 | $33.97 | $33.97 | 4,432 | — | — |
| 2005-12-28 | $31.92 | $31.92 | 8,903 | — | — |
| 2005-12-27 | $33.66 | $33.66 | 3,350 | — | — |
| 2005-12-23 | $33.51 | $33.51 | 4,511 | — | — |
| 2005-12-22 | $34.50 | $34.50 | 5,751 | — | — |
| 2005-12-21 | $33.74 | $33.74 | 8,903 | — | — |
| 2005-12-20 | $32.75 | $32.75 | 12,056 | — | — |
| 2005-12-19 | $31.99 | $31.99 | 3,086 | — | — |
| 2005-12-16 | $32.22 | $32.22 | 6,819 | — | — |
| 2005-12-15 | $33.74 | $33.74 | 7,268 | — | — |
| 2005-12-14 | $35.63 | $35.63 | 12,807 | — | — |
| 2005-12-13 | $35.56 | $35.56 | 12,161 | — | — |
| 2005-12-12 | $35.41 | $35.41 | 25,839 | — | — |
| 2005-12-09 | $33.97 | $33.97 | 21,223 | — | — |
| 2005-12-08 | $35.56 | $35.56 | 17,477 | — | — |
| 2005-12-07 | $33.13 | $33.13 | 8,178 | — | — |
| 2005-12-06 | $34.19 | $34.19 | 17,081 | — | — |
| 2005-12-05 | $32.15 | $32.15 | 17,872 | — | — |
| 2005-12-02 | $30.55 | $30.55 | 18,822 | — | — |
| 2005-12-01 | $30.02 | $30.02 | 11,409 | — | — |
| 2005-11-30 | $29.19 | $29.19 | 5,883 | — | — |
| 2005-11-29 | $27.75 | $27.75 | 20,972 | — | — |
| 2005-11-28 | $26.69 | $26.69 | 9,167 | — | — |
| 2005-11-25 | $27.07 | $27.07 | 1,279 | — | — |
| 2005-11-23 | $26.76 | $26.76 | 3,601 | — | — |
| 2005-11-22 | $26.38 | $26.38 | 7,597 | — | — |
| 2005-11-21 | $26.23 | $26.23 | 18,295 | — | — |
| 2005-11-18 | $25.85 | $25.85 | 14,377 | — | — |
| 2005-11-17 | $25.85 | $25.85 | 4,867 | — | — |
| 2005-11-16 | $26.38 | $26.38 | 3,179 | — | — |
| 2005-11-15 | $25.63 | $25.63 | 3,100 | — | — |
| 2005-11-14 | $26.23 | $26.23 | 2,836 | — | — |
| 2005-11-11 | $25.85 | $25.85 | 10,394 | — | — |
| 2005-11-10 | $26.91 | $26.91 | 2,401 | — | — |
| 2005-11-09 | $26.76 | $26.76 | 5,527 | — | — |
| 2005-11-08 | $25.32 | $25.32 | 37,275 | — | — |
| 2005-11-07 | $26.54 | $26.54 | 4,471 | — | — |
| 2005-11-04 | $26.54 | $26.54 | 30,152 | — | — |
| 2005-11-03 | $24.26 | $24.26 | 3,350 | — | — |
| 2005-11-02 | $24.56 | $24.56 | 11,739 | — | — |
| 2005-11-01 | $24.03 | $24.03 | 11,409 | — | — |
| 2005-10-31 | $24.34 | $24.34 | 3,904 | — | — |
| 2005-10-28 | $24.03 | $24.03 | 6,186 | — | — |
| 2005-10-27 | $24.03 | $24.03 | 2,282 | — | — |
| 2005-10-26 | $24.03 | $24.03 | 3,377 | — | — |
| 2005-10-25 | $23.65 | $23.65 | 1,029 | — | — |
| 2005-10-24 | $23.96 | $23.96 | 3,271 | — | — |
| 2005-10-21 | $24.03 | $24.03 | 3,851 | — | — |
| 2005-10-20 | $23.50 | $23.50 | 4,880 | — | — |
| 2005-10-19 | $23.58 | $23.58 | 2,889 | — | — |
| 2005-10-18 | $23.05 | $23.05 | 4,986 | — | — |
| 2005-10-17 | $23.35 | $23.35 | 4,300 | — | — |
| 2005-10-14 | $23.35 | $23.35 | 9,365 | — | — |
| 2005-10-13 | $22.74 | $22.74 | 5,276 | — | — |
| 2005-10-12 | $23.05 | $23.05 | 12,781 | — | — |
| 2005-10-11 | $23.05 | $23.05 | 5,342 | — | — |
| 2005-10-10 | $23.12 | $23.12 | 8,112 | — | — |
| 2005-10-07 | $23.05 | $23.05 | 14,113 | — | — |
| 2005-10-06 | $23.05 | $23.05 | 48,170 | — | — |
| 2005-10-05 | $23.20 | $23.20 | 28,042 | — | — |
| 2005-10-04 | $23.35 | $23.35 | 13,058 | — | — |
| 2005-10-03 | $23.20 | $23.20 | 33,081 | — | — |
| 2005-09-30 | $23.12 | $23.12 | 5,698 | — | — |
| 2005-09-29 | $22.90 | $22.90 | 5,909 | — | — |
| 2005-09-28 | $22.74 | $22.74 | 6,410 | — | — |
| 2005-09-27 | $22.44 | $22.44 | 6,305 | — | — |
| 2005-09-26 | $21.99 | $21.99 | 2,190 | — | — |
| 2005-09-23 | $21.91 | $21.91 | 2,255 | — | — |
| 2005-09-22 | $22.06 | $22.06 | 34,663 | — | — |
| 2005-09-21 | $21.30 | $21.30 | 5,421 | — | — |
| 2005-09-20 | $21.53 | $21.53 | 1,952 | — | — |
| 2005-09-19 | $21.00 | $21.00 | 4,353 | — | — |
| 2005-09-16 | $21.15 | $21.15 | 7,571 | — | — |
| 2005-09-15 | $21.23 | $21.23 | 4,194 | — | — |
| 2005-09-14 | $21.46 | $21.46 | 6,925 | — | — |
| 2005-09-13 | $21.38 | $21.38 | 19,943 | — | — |
| 2005-09-12 | $22.52 | $22.52 | 3,007 | — | — |
| 2005-09-09 | $22.06 | $22.06 | 1,873 | — | — |
| 2005-09-08 | $21.99 | $21.99 | 18,611 | — | — |
| 2005-09-07 | $22.52 | $22.52 | 2,585 | — | — |
| 2005-09-06 | $22.59 | $22.59 | 5,593 | — | — |
| 2005-09-02 | $22.67 | $22.67 | 4,089 | — | — |
| 2005-09-01 | $22.44 | $22.44 | 4,722 | — | — |
| 2005-08-31 | $22.06 | $22.06 | 7,571 | — | — |
| 2005-08-30 | $21.76 | $21.76 | 9,167 | — | — |
| 2005-08-29 | $22.06 | $22.06 | 1,372 | — | — |
| 2005-08-26 | $21.68 | $21.68 | 7,307 | — | — |
| 2005-08-25 | $21.99 | $21.99 | 11,080 | — | — |
| 2005-08-24 | $22.59 | $22.59 | 2,335 | — | — |
| 2005-08-23 | $22.74 | $22.74 | 6,753 | — | — |
| 2005-08-22 | $23.35 | $23.35 | 3,878 | — | — |
| 2005-08-19 | $23.35 | $23.35 | 4,379 | — | — |
| 2005-08-18 | $23.50 | $23.50 | 1,754 | — | — |
| 2005-08-17 | $23.50 | $23.50 | 4,498 | — | — |
| 2005-08-16 | $23.50 | $23.50 | 2,757 | — | — |
| 2005-08-15 | $23.35 | $23.35 | 5,447 | — | — |
| 2005-08-12 | $23.58 | $23.58 | 6,489 | — | — |
| 2005-08-11 | $24.34 | $24.34 | 7,663 | — | — |
| 2005-08-10 | $23.81 | $23.81 | 3,443 | — | — |
| 2005-08-09 | $23.43 | $23.43 | 15,089 | — | — |
| 2005-08-08 | $24.87 | $24.87 | 8,666 | — | — |
| 2005-08-05 | $26.16 | $26.16 | 6,608 | — | — |
| 2005-08-04 | $26.23 | $26.23 | 3,983 | — | — |
| 2005-08-03 | $26.38 | $26.38 | 3,720 | — | — |
| 2005-08-02 | $25.93 | $25.93 | 13,757 | — | — |
| 2005-08-01 | $26.00 | $26.00 | 8,613 | — | — |
| 2005-07-29 | $24.64 | $24.64 | 9,642 | — | — |
| 2005-07-28 | $24.18 | $24.18 | 45,796 | — | — |
| 2005-07-27 | $24.72 | $24.72 | 20,247 | — | — |
| 2005-07-26 | $24.72 | $24.72 | 11,449 | — | — |
| 2005-07-25 | $24.79 | $24.79 | 1,543 | — | — |
| 2005-07-22 | $24.87 | $24.87 | 6,265 | — | — |
| 2005-07-21 | $24.94 | $24.94 | 3,812 | — | — |
| 2005-07-20 | $25.25 | $25.25 | 5,408 | — | — |
| 2005-07-19 | $25.25 | $25.25 | 5,856 | — | — |
| 2005-07-18 | $25.40 | $25.40 | 7,307 | — | — |
| 2005-07-15 | $25.78 | $25.78 | 10,869 | — | — |
| 2005-07-14 | $26.08 | $26.08 | 7,307 | — | — |
| 2005-07-13 | $25.47 | $25.47 | 4,867 | — | — |
| 2005-07-12 | $24.87 | $24.87 | 5,434 | — | — |
| 2005-07-11 | $24.72 | $24.72 | 8,719 | — | — |
| 2005-07-08 | $24.49 | $24.49 | 9,893 | — | — |
| 2005-07-07 | $24.18 | $24.18 | 3,403 | — | — |
| 2005-07-06 | $23.88 | $23.88 | 3,917 | — | — |
| 2005-07-05 | $24.11 | $24.11 | 14,957 | — | — |
| 2005-07-01 | $24.11 | $24.11 | 2,994 | — | — |
| 2005-06-30 | $23.81 | $23.81 | 9,273 | — | — |
| 2005-06-29 | $23.35 | $23.35 | 6,898 | — | — |
| 2005-06-28 | $23.88 | $23.88 | 19,205 | — | — |
| 2005-06-27 | $24.18 | $24.18 | 10,051 | — | — |
| 2005-06-24 | $24.41 | $24.41 | 12,596 | — | — |
| 2005-06-23 | $25.02 | $25.02 | 1,794 | — | — |
| 2005-06-22 | $25.32 | $25.32 | 3,350 | — | — |
| 2005-06-21 | $24.79 | $24.79 | 3,100 | — | — |
| 2005-06-20 | $24.94 | $24.94 | 3,667 | — | — |
| 2005-06-17 | $24.87 | $24.87 | 4,762 | — | — |
| 2005-06-16 | $24.64 | $24.64 | 3,640 | — | — |
| 2005-06-15 | $24.34 | $24.34 | 7,241 | — | — |
| 2005-06-14 | $25.47 | $25.47 | 3,917 | — | — |
| 2005-06-13 | $25.85 | $25.85 | 8,138 | — | — |
| 2005-06-10 | $26.00 | $26.00 | 4,603 | — | — |
| 2005-06-09 | $26.23 | $26.23 | 4,841 | — | — |
| 2005-06-08 | $26.16 | $26.16 | 3,192 | — | — |
| 2005-06-07 | $25.78 | $25.78 | 8,415 | — | — |
| 2005-06-06 | $25.93 | $25.93 | 5,830 | — | — |
| 2005-06-03 | $25.02 | $25.02 | 4,867 | — | — |
| 2005-06-02 | $25.40 | $25.40 | 10,618 | — | — |
| 2005-06-01 | $25.02 | $25.02 | 10,921 | — | — |
| 2005-05-31 | $24.41 | $24.41 | 15,327 | — | — |
| 2005-05-27 | $22.82 | $22.82 | 12,544 | — | — |
| 2005-05-26 | $22.74 | $22.74 | 8,178 | — | — |
| 2005-05-25 | $22.59 | $22.59 | 13,243 | — | — |
| 2005-05-24 | $22.90 | $22.90 | 7,109 | — | — |
| 2005-05-23 | $23.05 | $23.05 | 14,443 | — | — |
| 2005-05-20 | $23.12 | $23.12 | 36,563 | — | — |
| 2005-05-19 | $22.52 | $22.52 | 7,795 | — | — |
| 2005-05-18 | $23.05 | $23.05 | 17,648 | — | — |
| 2005-05-17 | $22.59 | $22.59 | 34,584 | — | — |
| 2005-05-16 | $23.88 | $23.88 | 11,080 | — | — |
| 2005-05-13 | $25.63 | $25.63 | 3,258 | — | — |
| 2005-05-12 | $26.08 | $26.08 | 7,043 | — | — |
| 2005-05-11 | $26.16 | $26.16 | 10,394 | — | — |
| 2005-05-10 | $25.78 | $25.78 | 8,521 | — | — |
| 2005-05-09 | $26.54 | $26.54 | 5,408 | — | — |
| 2005-05-06 | $26.69 | $26.69 | 34,439 | — | — |
| 2005-05-05 | $29.42 | $29.42 | 5,302 | — | — |
| 2005-05-04 | $28.89 | $28.89 | 1,662 | — | — |
| 2005-05-03 | $28.96 | $28.96 | 4,287 | — | — |
| 2005-05-02 | $28.73 | $28.73 | 3,126 | — | — |
| 2005-04-29 | $28.43 | $28.43 | 7,400 | — | — |
| 2005-04-28 | $28.58 | $28.58 | 5,751 | — | — |
| 2005-04-27 | $28.73 | $28.73 | 4,379 | — | — |
| 2005-04-26 | $28.81 | $28.81 | 5,500 | — | — |
| 2005-04-25 | $28.73 | $28.73 | 8,310 | — | — |
| 2005-04-22 | $28.20 | $28.20 | 18,215 | — | — |
| 2005-04-21 | $27.98 | $27.98 | 13,230 | — | — |
| 2005-04-20 | $27.75 | $27.75 | 3,443 | — | — |
| 2005-04-19 | $27.67 | $27.67 | 3,126 | — | — |
| 2005-04-18 | $26.91 | $26.91 | 7,241 | — | — |
| 2005-04-15 | $27.98 | $27.98 | 4,537 | — | — |
| 2005-04-14 | $27.90 | $27.90 | 2,981 | — | — |
| 2005-04-13 | $28.81 | $28.81 | 5,645 | — | — |
| 2005-04-12 | $28.89 | $28.89 | 4,155 | — | — |
| 2005-04-11 | $28.05 | $28.05 | 10,658 | — | — |
| 2005-04-08 | $27.60 | $27.60 | 5,184 | — | — |
| 2005-04-07 | $27.67 | $27.67 | 13,467 | — | — |
| 2005-04-06 | $28.43 | $28.43 | 41,272 | — | — |
| 2005-04-05 | $28.89 | $28.89 | 4,814 | — | — |
| 2005-04-04 | $28.58 | $28.58 | 11,238 | — | — |
| 2005-04-01 | $29.04 | $29.04 | 10,605 | — | — |
| 2005-03-31 | $29.49 | $29.49 | 7,254 | — | — |
| 2005-03-30 | $28.89 | $28.89 | 2,823 | — | — |
| 2005-03-29 | $29.26 | $29.26 | 7,057 | — | — |
| 2005-03-28 | $29.64 | $29.64 | 8,442 | — | — |
| 2005-03-24 | $30.25 | $30.25 | 5,487 | — | — |
| 2005-03-23 | $29.95 | $29.95 | 7,611 | — | — |
| 2005-03-22 | $30.93 | $30.93 | 10,723 | — | — |
| 2005-03-21 | $31.08 | $31.08 | 6,806 | — | — |
| 2005-03-18 | $31.39 | $31.39 | 12,240 | — | — |
| 2005-03-17 | $30.02 | $30.02 | 8,850 | — | — |
| 2005-03-16 | $29.87 | $29.87 | 3,786 | — | — |
| 2005-03-15 | $29.95 | $29.95 | 3,337 | — | — |
| 2005-03-14 | $29.57 | $29.57 | 19,442 | — | — |
| 2005-03-11 | $30.93 | $30.93 | 8,613 | — | — |
| 2005-03-10 | $30.93 | $30.93 | 13,388 | — | — |
| 2005-03-09 | $31.08 | $31.08 | 32,566 | — | — |
| 2005-03-08 | $33.59 | $33.59 | 16,250 | — | — |
| 2005-03-07 | $33.28 | $33.28 | 11,502 | — | — |
| 2005-03-04 | $32.98 | $32.98 | 9,655 | — | — |
| 2005-03-03 | $35.48 | $35.48 | 16,237 | — | — |
| 2005-03-02 | $33.81 | $33.81 | 10,130 | — | — |
| 2005-03-01 | $31.99 | $31.99 | 6,648 | — | — |
| 2005-02-28 | $30.93 | $30.93 | 12,979 | — | — |
| 2005-02-25 | $31.99 | $31.99 | 60,146 | — | — |
| 2005-02-24 | $32.60 | $32.60 | 20,009 | — | — |
| 2005-02-23 | $34.12 | $34.12 | 5,289 | — | — |
| 2005-02-22 | $35.03 | $35.03 | 3,509 | — | — |
| 2005-02-18 | $34.95 | $34.95 | 1,530 | — | — |
| 2005-02-17 | $35.10 | $35.10 | 9,062 | — | — |
| 2005-02-16 | $34.87 | $34.87 | 15,670 | — | — |
| 2005-02-15 | $35.25 | $35.25 | 44,081 | — | — |
| 2005-02-14 | $36.16 | $36.16 | 8,850 | — | — |
| 2005-02-11 | $35.25 | $35.25 | 18,980 | — | — |
| 2005-02-10 | $34.42 | $34.42 | 6,371 | — | — |
| 2005-02-09 | $34.12 | $34.12 | 7,716 | — | — |
| 2005-02-08 | $34.50 | $34.50 | 10,341 | — | — |
| 2005-02-07 | $34.50 | $34.50 | 11,409 | — | — |
| 2005-02-04 | $34.12 | $34.12 | 11,132 | — | — |
| 2005-02-03 | $33.59 | $33.59 | 3,456 | — | — |
| 2005-02-02 | $32.98 | $32.98 | 3,047 | — | — |
| 2005-02-01 | $32.68 | $32.68 | 2,124 | — | — |
| 2005-01-31 | $31.77 | $31.77 | 5,817 | — | — |
| 2005-01-28 | $31.92 | $31.92 | 8,046 | — | — |
| 2005-01-27 | $31.31 | $31.31 | 1,372 | — | — |
| 2005-01-26 | $31.01 | $31.01 | 6,859 | — | — |
| 2005-01-25 | $32.07 | $32.07 | 2,348 | — | — |
| 2005-01-24 | $31.46 | $31.46 | 1,662 | — | — |
| 2005-01-21 | $31.99 | $31.99 | 2,190 | — | — |
| 2005-01-20 | $31.54 | $31.54 | 3,245 | — | — |
| 2005-01-19 | $31.77 | $31.77 | 4,366 | — | — |
| 2005-01-18 | $32.52 | $32.52 | 3,403 | — | — |
| 2005-01-14 | $32.45 | $32.45 | 4,063 | — | — |
| 2005-01-13 | $31.61 | $31.61 | 6,569 | — | — |
| 2005-01-12 | $32.90 | $32.90 | 10,288 | — | — |
| 2005-01-11 | $33.74 | $33.74 | 3,258 | — | — |
| 2005-01-10 | $33.74 | $33.74 | 4,274 | — | — |
| 2005-01-07 | $33.43 | $33.43 | 1,860 | — | — |
| 2005-01-06 | $33.06 | $33.06 | 2,453 | — | — |
| 2005-01-05 | $33.43 | $33.43 | 2,928 | — | — |
| 2005-01-04 | $33.13 | $33.13 | 6,503 | — | — |
| 2005-01-03 | $34.12 | $34.12 | 23,175 | — | — |