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
- 1999-11-19 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 | $31.12 | $31.12 | 9,350 | — | — |
| 2005-12-29 | $27.84 | $27.84 | 7,063 | — | — |
| 2005-12-28 | $28.96 | $28.96 | 4,238 | — | — |
| 2005-12-27 | $27.36 | $27.36 | 6,963 | — | — |
| 2005-12-23 | $27.92 | $27.92 | 1,775 | — | — |
| 2005-12-22 | $27.92 | $27.92 | 2,675 | — | — |
| 2005-12-21 | $28.48 | $28.48 | 3,288 | — | — |
| 2005-12-20 | $29.12 | $29.12 | 2,913 | — | — |
| 2005-12-19 | $29.84 | $29.84 | 2,125 | — | — |
| 2005-12-16 | $30.40 | $30.40 | 2,075 | — | — |
| 2005-12-15 | $31.04 | $31.04 | 4,513 | — | — |
| 2005-12-14 | $30.40 | $30.40 | 1,975 | — | — |
| 2005-12-13 | $30.64 | $30.64 | 2,475 | — | — |
| 2005-12-12 | $32.00 | $32.00 | 2,238 | — | — |
| 2005-12-09 | $31.76 | $31.76 | 5,788 | — | — |
| 2005-12-08 | $33.20 | $33.20 | 550 | — | — |
| 2005-12-07 | $32.88 | $32.88 | 5,200 | — | — |
| 2005-12-06 | $33.60 | $33.60 | 2,863 | — | — |
| 2005-12-05 | $33.44 | $33.44 | 6,188 | — | — |
| 2005-12-02 | $34.72 | $34.72 | 5,675 | — | — |
| 2005-12-01 | $32.08 | $32.08 | 5,813 | — | — |
| 2005-11-30 | $32.00 | $32.00 | 12,975 | — | — |
| 2005-11-29 | $31.20 | $31.20 | 23,100 | — | — |
| 2005-11-28 | $27.52 | $27.52 | 17,038 | — | — |
| 2005-11-25 | $25.60 | $25.60 | 1,463 | — | — |
| 2005-11-23 | $25.84 | $25.84 | 6,075 | — | — |
| 2005-11-22 | $26.00 | $26.00 | 5,500 | — | — |
| 2005-11-21 | $26.00 | $26.00 | 8,225 | — | — |
| 2005-11-18 | $25.60 | $25.60 | 9,700 | — | — |
| 2005-11-17 | $25.44 | $25.44 | 2,763 | — | — |
| 2005-11-16 | $25.52 | $25.52 | 2,813 | — | — |
| 2005-11-15 | $26.00 | $26.00 | 8,775 | — | — |
| 2005-11-14 | $26.00 | $26.00 | 10,750 | — | — |
| 2005-11-11 | $25.12 | $25.12 | 2,438 | — | — |
| 2005-11-10 | $25.36 | $25.36 | 2,488 | — | — |
| 2005-11-09 | $26.00 | $26.00 | 950 | — | — |
| 2005-11-08 | $25.76 | $25.76 | 1,500 | — | — |
| 2005-11-07 | $26.32 | $26.32 | 5,225 | — | — |
| 2005-11-04 | $27.92 | $27.92 | 25,075 | — | — |
| 2005-11-03 | $26.80 | $26.80 | 8,500 | — | — |
| 2005-11-02 | $24.88 | $24.88 | 2,613 | — | — |
| 2005-11-01 | $24.72 | $24.72 | 7,763 | — | — |
| 2005-10-31 | $23.84 | $23.84 | 3,625 | — | — |
| 2005-10-28 | $23.60 | $23.60 | 3,575 | — | — |
| 2005-10-27 | $24.40 | $24.40 | 9,138 | — | — |
| 2005-10-26 | $24.80 | $24.80 | 3,188 | — | — |
| 2005-10-25 | $24.88 | $24.88 | 8,600 | — | — |
| 2005-10-24 | $25.84 | $25.84 | 6,475 | — | — |
| 2005-10-21 | $25.36 | $25.36 | 11,550 | — | — |
| 2005-10-20 | $24.40 | $24.40 | 8,850 | — | — |
| 2005-10-19 | $24.24 | $24.24 | 5,763 | — | — |
| 2005-10-18 | $24.48 | $24.48 | 16,475 | — | — |
| 2005-10-17 | $26.24 | $26.24 | 18,638 | — | — |
| 2005-10-14 | $27.92 | $27.92 | 8,338 | — | — |
| 2005-10-13 | $29.76 | $29.76 | 6,950 | — | — |
| 2005-10-12 | $29.60 | $29.60 | 18,625 | — | — |
| 2005-10-11 | $31.20 | $31.20 | 11,313 | — | — |
| 2005-10-10 | $31.60 | $31.60 | 5,375 | — | — |
| 2005-10-07 | $33.12 | $33.12 | 3,788 | — | — |
| 2005-10-06 | $32.56 | $32.56 | 2,013 | — | — |
| 2005-10-05 | $33.36 | $33.36 | 1,350 | — | — |
| 2005-10-04 | $33.76 | $33.76 | 5,825 | — | — |
| 2005-10-03 | $34.40 | $34.40 | 863 | — | — |
| 2005-09-30 | $34.72 | $34.72 | 2,050 | — | — |
| 2005-09-29 | $35.04 | $35.04 | 1,363 | — | — |
| 2005-09-28 | $34.88 | $34.88 | 875 | — | — |
| 2005-09-27 | $35.36 | $35.36 | 488 | — | — |
| 2005-09-26 | $35.60 | $35.60 | 2,025 | — | — |
| 2005-09-23 | $36.80 | $36.80 | 1,688 | — | — |
| 2005-09-22 | $36.48 | $36.48 | 1,925 | — | — |
| 2005-09-21 | $36.96 | $36.96 | 8,075 | — | — |
| 2005-09-20 | $36.00 | $36.00 | 7,200 | — | — |
| 2005-09-19 | $34.32 | $34.32 | 1,200 | — | — |
| 2005-09-16 | $34.32 | $34.32 | 900 | — | — |
| 2005-09-15 | $33.60 | $33.60 | 1,575 | — | — |
| 2005-09-14 | $34.16 | $34.16 | 2,875 | — | — |
| 2005-09-13 | $35.04 | $35.04 | 1,588 | — | — |
| 2005-09-12 | $35.12 | $35.12 | 1,938 | — | — |
| 2005-09-09 | $35.04 | $35.04 | 775 | — | — |
| 2005-09-08 | $35.36 | $35.36 | 4,038 | — | — |
| 2005-09-07 | $34.48 | $34.48 | 2,638 | — | — |
| 2005-09-06 | $35.20 | $35.20 | 4,188 | — | — |
| 2005-09-02 | $33.36 | $33.36 | 1,450 | — | — |
| 2005-09-01 | $33.04 | $33.04 | 6,650 | — | — |
| 2005-08-31 | $33.36 | $33.36 | 2,850 | — | — |
| 2005-08-30 | $33.68 | $33.68 | 1,250 | — | — |
| 2005-08-29 | $33.92 | $33.92 | 913 | — | — |
| 2005-08-26 | $34.88 | $34.88 | 325 | — | — |
| 2005-08-25 | $34.80 | $34.80 | 1,150 | — | — |
| 2005-08-24 | $35.52 | $35.52 | 825 | — | — |
| 2005-08-23 | $35.68 | $35.68 | 913 | — | — |
| 2005-08-22 | $34.56 | $34.56 | 4,238 | — | — |
| 2005-08-19 | $33.76 | $33.76 | 1,213 | — | — |
| 2005-08-18 | $33.92 | $33.92 | 1,050 | — | — |
| 2005-08-17 | $33.44 | $33.44 | 4,363 | — | — |
| 2005-08-16 | $33.12 | $33.12 | 6,525 | — | — |
| 2005-08-15 | $34.64 | $34.64 | 3,013 | — | — |
| 2005-08-12 | $34.96 | $34.96 | 2,963 | — | — |
| 2005-08-11 | $35.04 | $35.04 | 9,575 | — | — |
| 2005-08-10 | $33.92 | $33.92 | 4,813 | — | — |
| 2005-08-09 | $33.92 | $33.92 | 5,188 | — | — |
| 2005-08-08 | $34.08 | $34.08 | 5,575 | — | — |
| 2005-08-05 | $34.40 | $34.40 | 10,813 | — | — |
| 2005-08-04 | $37.68 | $37.68 | 2,825 | — | — |
| 2005-08-03 | $38.24 | $38.24 | 550 | — | — |
| 2005-08-02 | $38.40 | $38.40 | 1,475 | — | — |
| 2005-08-01 | $37.44 | $37.44 | 3,663 | — | — |
| 2005-07-29 | $40.00 | $40.00 | 1,763 | — | — |
| 2005-07-28 | $39.92 | $39.92 | 1,788 | — | — |
| 2005-07-27 | $39.84 | $39.84 | 2,900 | — | — |
| 2005-07-26 | $40.00 | $40.00 | 2,463 | — | — |
| 2005-07-25 | $41.28 | $41.28 | 4,638 | — | — |
| 2005-07-22 | $40.00 | $40.00 | 1,188 | — | — |
| 2005-07-21 | $39.92 | $39.92 | 550 | — | — |
| 2005-07-20 | $39.84 | $39.84 | 1,825 | — | — |
| 2005-07-19 | $39.76 | $39.76 | 7,363 | — | — |
| 2005-07-18 | $39.44 | $39.44 | 350 | — | — |
| 2005-07-15 | $39.84 | $39.84 | 125 | — | — |
| 2005-07-14 | $39.84 | $39.84 | 3,288 | — | — |
| 2005-07-13 | $38.80 | $38.80 | 2,513 | — | — |
| 2005-07-12 | $39.68 | $39.68 | 1,738 | — | — |
| 2005-07-11 | $39.92 | $39.92 | 1,263 | — | — |
| 2005-07-08 | $40.48 | $40.48 | 3,888 | — | — |
| 2005-07-07 | $39.04 | $39.04 | 988 | — | — |
| 2005-07-06 | $39.28 | $39.28 | 1,963 | — | — |
| 2005-07-05 | $39.20 | $39.20 | 1,763 | — | — |
| 2005-07-01 | $39.04 | $39.04 | 2,888 | — | — |
| 2005-06-30 | $39.04 | $39.04 | 1,700 | — | — |
| 2005-06-29 | $37.76 | $37.76 | 3,750 | — | — |
| 2005-06-28 | $39.12 | $39.12 | 1,225 | — | — |
| 2005-06-27 | $39.20 | $39.20 | 3,000 | — | — |
| 2005-06-24 | $37.68 | $37.68 | 2,950 | — | — |
| 2005-06-23 | $38.08 | $38.08 | 1,363 | — | — |
| 2005-06-22 | $38.32 | $38.32 | 5,563 | — | — |
| 2005-06-21 | $38.48 | $38.48 | 1,325 | — | — |
| 2005-06-20 | $39.20 | $39.20 | 188 | — | — |
| 2005-06-17 | $39.52 | $39.52 | 2,188 | — | — |
| 2005-06-16 | $39.52 | $39.52 | 2,500 | — | — |
| 2005-06-15 | $40.00 | $40.00 | 4,088 | — | — |
| 2005-06-14 | $40.40 | $40.40 | 8,575 | — | — |
| 2005-06-13 | $43.92 | $43.92 | 938 | — | — |
| 2005-06-10 | $44.96 | $44.96 | 1,838 | — | — |
| 2005-06-09 | $45.04 | $45.04 | 7,650 | — | — |
| 2005-06-08 | $45.12 | $45.12 | 13,575 | — | — |
| 2005-06-07 | $47.84 | $47.84 | 17,150 | — | — |
| 2005-06-06 | $47.20 | $47.20 | 2,450 | — | — |
| 2005-06-03 | $45.52 | $45.52 | 3,175 | — | — |
| 2005-06-02 | $45.76 | $45.76 | 5,488 | — | — |
| 2005-06-01 | $43.20 | $43.20 | 1,688 | — | — |
| 2005-05-31 | $44.40 | $44.40 | 6,500 | — | — |
| 2005-05-27 | $44.80 | $44.80 | 5,175 | — | — |
| 2005-05-26 | $45.60 | $45.60 | 6,925 | — | — |
| 2005-05-25 | $44.96 | $44.96 | 13,500 | — | — |
| 2005-05-24 | $43.20 | $43.20 | 3,313 | — | — |
| 2005-05-23 | $44.00 | $44.00 | 3,313 | — | — |
| 2005-05-20 | $43.68 | $43.68 | 8,813 | — | — |
| 2005-05-19 | $42.96 | $42.96 | 12,438 | — | — |
| 2005-05-18 | $43.76 | $43.76 | 14,600 | — | — |
| 2005-05-17 | $41.60 | $41.60 | 12,288 | — | — |
| 2005-05-16 | $38.96 | $38.96 | 9,500 | — | — |
| 2005-05-13 | $40.00 | $40.00 | 2,775 | — | — |
| 2005-05-12 | $39.76 | $39.76 | 5,350 | — | — |
| 2005-05-11 | $40.00 | $40.00 | 688 | — | — |
| 2005-05-10 | $38.48 | $38.48 | 6,063 | — | — |
| 2005-05-09 | $38.56 | $38.56 | 5,088 | — | — |
| 2005-05-06 | $40.00 | $40.00 | 4,900 | — | — |
| 2005-05-05 | $41.36 | $41.36 | 5,700 | — | — |
| 2005-05-04 | $41.20 | $41.20 | 10,350 | — | — |
| 2005-05-03 | $38.56 | $38.56 | 7,000 | — | — |
| 2005-05-02 | $37.20 | $37.20 | 3,175 | — | — |
| 2005-04-29 | $37.12 | $37.12 | 3,500 | — | — |
| 2005-04-28 | $36.40 | $36.40 | 1,550 | — | — |
| 2005-04-27 | $36.72 | $36.72 | 2,113 | — | — |
| 2005-04-26 | $38.40 | $38.40 | 3,050 | — | — |
| 2005-04-25 | $39.20 | $39.20 | 4,363 | — | — |
| 2005-04-22 | $38.80 | $38.80 | 12,863 | — | — |
| 2005-04-21 | $35.60 | $35.60 | 5,138 | — | — |
| 2005-04-20 | $32.40 | $32.40 | 7,838 | — | — |
| 2005-04-19 | $33.68 | $33.68 | 6,475 | — | — |
| 2005-04-18 | $37.12 | $37.12 | 513 | — | — |
| 2005-04-15 | $36.80 | $36.80 | 3,138 | — | — |
| 2005-04-14 | $37.84 | $37.84 | 5,050 | — | — |
| 2005-04-13 | $36.80 | $36.80 | 4,313 | — | — |
| 2005-04-12 | $39.20 | $39.20 | 3,275 | — | — |
| 2005-04-11 | $40.00 | $40.00 | 6,513 | — | — |
| 2005-04-08 | $40.40 | $40.40 | 4,638 | — | — |
| 2005-04-07 | $41.20 | $41.20 | 2,575 | — | — |
| 2005-04-06 | $41.44 | $41.44 | 2,825 | — | — |
| 2005-04-05 | $40.56 | $40.56 | 1,213 | — | — |
| 2005-04-04 | $40.08 | $40.08 | 2,738 | — | — |
| 2005-04-01 | $40.48 | $40.48 | 363 | — | — |
| 2005-03-31 | $40.48 | $40.48 | 3,275 | — | — |
| 2005-03-30 | $40.64 | $40.64 | 6,763 | — | — |
| 2005-03-29 | $40.40 | $40.40 | 1,700 | — | — |
| 2005-03-28 | $40.64 | $40.64 | 3,013 | — | — |
| 2005-03-24 | $41.52 | $41.52 | 2,338 | — | — |
| 2005-03-23 | $40.88 | $40.88 | 4,275 | — | — |
| 2005-03-22 | $40.80 | $40.80 | 3,950 | — | — |
| 2005-03-21 | $40.64 | $40.64 | 2,975 | — | — |
| 2005-03-18 | $40.72 | $40.72 | 4,400 | — | — |
| 2005-03-17 | $40.64 | $40.64 | 2,288 | — | — |
| 2005-03-16 | $41.20 | $41.20 | 4,025 | — | — |
| 2005-03-15 | $41.92 | $41.92 | 2,025 | — | — |
| 2005-03-14 | $42.56 | $42.56 | 3,200 | — | — |
| 2005-03-11 | $42.24 | $42.24 | 5,675 | — | — |
| 2005-03-10 | $43.84 | $43.84 | 2,375 | — | — |
| 2005-03-09 | $46.08 | $46.08 | 1,488 | — | — |
| 2005-03-08 | $47.44 | $47.44 | 12,938 | — | — |
| 2005-03-07 | $46.24 | $46.24 | 2,638 | — | — |
| 2005-03-04 | $45.52 | $45.52 | 10,425 | — | — |
| 2005-03-03 | $40.88 | $40.88 | 4,200 | — | — |
| 2005-03-02 | $41.20 | $41.20 | 2,350 | — | — |
| 2005-03-01 | $42.40 | $42.40 | 4,575 | — | — |
| 2005-02-28 | $43.36 | $43.36 | 1,800 | — | — |
| 2005-02-25 | $45.20 | $45.20 | 3,288 | — | — |
| 2005-02-24 | $44.48 | $44.48 | 3,150 | — | — |
| 2005-02-23 | $45.68 | $45.68 | 2,363 | — | — |
| 2005-02-22 | $47.12 | $47.12 | 850 | — | — |
| 2005-02-18 | $48.32 | $48.32 | 2,963 | — | — |
| 2005-02-17 | $49.52 | $49.52 | 1,425 | — | — |
| 2005-02-16 | $49.52 | $49.52 | 1,513 | — | — |
| 2005-02-15 | $50.56 | $50.56 | 7,525 | — | — |
| 2005-02-14 | $48.80 | $48.80 | 7,050 | — | — |
| 2005-02-11 | $46.64 | $46.64 | 2,825 | — | — |
| 2005-02-10 | $48.56 | $48.56 | 8,238 | — | — |
| 2005-02-09 | $51.28 | $51.28 | 6,513 | — | — |
| 2005-02-08 | $54.00 | $54.00 | 13,225 | — | — |
| 2005-02-07 | $52.48 | $52.48 | 8,163 | — | — |
| 2005-02-04 | $50.00 | $50.00 | 18,638 | — | — |
| 2005-02-03 | $45.60 | $45.60 | 6,775 | — | — |
| 2005-02-02 | $46.80 | $46.80 | 15,938 | — | — |
| 2005-02-01 | $44.16 | $44.16 | 5,913 | — | — |
| 2005-01-31 | $44.80 | $44.80 | 4,213 | — | — |
| 2005-01-28 | $44.40 | $44.40 | 2,750 | — | — |
| 2005-01-27 | $43.20 | $43.20 | 6,488 | — | — |
| 2005-01-26 | $43.28 | $43.28 | 3,700 | — | — |
| 2005-01-25 | $42.40 | $42.40 | 4,738 | — | — |
| 2005-01-24 | $44.24 | $44.24 | 5,688 | — | — |
| 2005-01-21 | $41.20 | $41.20 | 9,463 | — | — |
| 2005-01-20 | $39.84 | $39.84 | 5,650 | — | — |
| 2005-01-19 | $37.68 | $37.68 | 4,838 | — | — |
| 2005-01-18 | $36.96 | $36.96 | 1,188 | — | — |
| 2005-01-14 | $36.40 | $36.40 | 1,800 | — | — |
| 2005-01-13 | $35.44 | $35.44 | 5,225 | — | — |
| 2005-01-12 | $37.84 | $37.84 | 1,750 | — | — |
| 2005-01-11 | $36.40 | $36.40 | 2,300 | — | — |
| 2005-01-10 | $37.92 | $37.92 | 3,138 | — | — |
| 2005-01-07 | $39.28 | $39.28 | 750 | — | — |
| 2005-01-06 | $39.76 | $39.76 | 5,888 | — | — |
| 2005-01-05 | $38.48 | $38.48 | 1,400 | — | — |
| 2005-01-04 | $38.72 | $38.72 | 6,600 | — | — |
| 2005-01-03 | $38.16 | $38.16 | 7,088 | — | — |