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
- 1987-07-23 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 | $37.49 | $89.18 | 20,566 | — | — |
| 2005-12-29 | $36.22 | $86.17 | 12,648 | — | — |
| 2005-12-28 | $35.41 | $84.23 | 6,273 | — | — |
| 2005-12-27 | $35.30 | $83.97 | 8,329 | — | — |
| 2005-12-23 | $36.09 | $85.85 | 7,301 | — | — |
| 2005-12-22 | $35.16 | $83.65 | 33,317 | — | — |
| 2005-12-21 | $33.31 | $79.23 | 8,021 | — | — |
| 2005-12-20 | $33.06 | $78.65 | 4,833 | — | — |
| 2005-12-19 | $32.86 | $78.17 | 9,460 | — | — |
| 2005-12-16 | $32.23 | $76.66 | 3,496 | — | — |
| 2005-12-15 | $32.43 | $77.15 | 1,851 | — | — |
| 2005-12-14 | $32.25 | $76.71 | 5,142 | — | — |
| 2005-12-13 | $32.39 | $77.06 | 3,291 | — | — |
| 2005-12-12 | $32.58 | $77.50 | 3,393 | — | — |
| 2005-12-09 | $32.49 | $77.29 | 6,890 | — | — |
| 2005-12-08 | $32.46 | $77.22 | 3,599 | — | — |
| 2005-12-07 | $32.24 | $76.69 | 2,776 | — | — |
| 2005-12-06 | $32.49 | $77.29 | 7,198 | — | — |
| 2005-12-05 | $32.33 | $76.92 | 6,684 | — | — |
| 2005-12-02 | $32.32 | $76.87 | 1,645 | — | — |
| 2005-12-01 | $32.28 | $76.78 | 24,988 | — | — |
| 2005-11-30 | $31.99 | $76.11 | 5,656 | — | — |
| 2005-11-29 | $32.09 | $76.34 | 12,545 | — | — |
| 2005-11-28 | $32.48 | $77.27 | 22,520 | — | — |
| 2005-11-25 | $32.77 | $77.96 | 30,541 | — | — |
| 2005-11-23 | $30.15 | $71.71 | 30,644 | — | — |
| 2005-11-22 | $28.39 | $67.29 | 5,244 | — | — |
| 2005-11-21 | $28.01 | $66.40 | 18,818 | — | — |
| 2005-11-18 | $28.74 | $68.12 | 17,481 | — | — |
| 2005-11-17 | $28.94 | $68.61 | 13,985 | — | — |
| 2005-11-16 | $28.27 | $67.02 | 25,811 | — | — |
| 2005-11-15 | $28.60 | $67.80 | 17,790 | — | — |
| 2005-11-14 | $29.17 | $69.16 | 20,772 | — | — |
| 2005-11-11 | $29.90 | $70.89 | 18,098 | — | — |
| 2005-11-10 | $30.78 | $72.97 | 6,993 | — | — |
| 2005-11-09 | $31.61 | $74.93 | 3,908 | — | — |
| 2005-11-08 | $32.24 | $76.42 | 5,656 | — | — |
| 2005-11-07 | $31.71 | $75.18 | 5,759 | — | — |
| 2005-11-04 | $31.33 | $74.28 | 7,404 | — | — |
| 2005-11-03 | $32.15 | $76.22 | 17,893 | — | — |
| 2005-11-02 | $32.63 | $77.35 | 6,890 | — | — |
| 2005-11-01 | $33.06 | $78.38 | 6,376 | — | — |
| 2005-10-31 | $33.55 | $79.54 | 32,906 | — | — |
| 2005-10-28 | $31.46 | $74.58 | 15,630 | — | — |
| 2005-10-27 | $30.24 | $71.70 | 14,911 | — | — |
| 2005-10-26 | $29.17 | $69.16 | 7,610 | — | — |
| 2005-10-25 | $28.88 | $68.47 | 20,155 | — | — |
| 2005-10-24 | $29.22 | $69.28 | 31,466 | — | — |
| 2005-10-21 | $30.54 | $72.39 | 8,021 | — | — |
| 2005-10-20 | $29.95 | $71.01 | 21,595 | — | — |
| 2005-10-19 | $30.44 | $72.16 | 38,048 | — | — |
| 2005-10-18 | $31.35 | $74.33 | 14,088 | — | — |
| 2005-10-17 | $32.28 | $76.52 | 16,042 | — | — |
| 2005-10-14 | $32.14 | $76.19 | 25,194 | — | — |
| 2005-10-13 | $32.82 | $77.81 | 33,729 | — | — |
| 2005-10-12 | $34.67 | $82.19 | 8,021 | — | — |
| 2005-10-11 | $35.25 | $83.57 | 14,499 | — | — |
| 2005-10-10 | $34.96 | $82.88 | 9,563 | — | — |
| 2005-10-07 | $35.06 | $83.11 | 23,034 | — | — |
| 2005-10-06 | $35.72 | $84.68 | 4,833 | — | — |
| 2005-10-05 | $36.94 | $87.58 | 10,386 | — | — |
| 2005-10-04 | $36.39 | $86.27 | 4,422 | — | — |
| 2005-10-03 | $37.10 | $87.95 | 19,127 | — | — |
| 2005-09-30 | $36.47 | $86.45 | 8,329 | — | — |
| 2005-09-29 | $35.98 | $85.30 | 4,525 | — | — |
| 2005-09-28 | $37.10 | $87.95 | 16,042 | — | — |
| 2005-09-27 | $36.95 | $87.61 | 4,216 | — | — |
| 2005-09-26 | $37.10 | $87.95 | 11,311 | — | — |
| 2005-09-23 | $37.63 | $89.22 | 7,198 | — | — |
| 2005-09-22 | $37.44 | $88.76 | 2,468 | — | — |
| 2005-09-21 | $37.93 | $89.91 | 6,684 | — | — |
| 2005-09-20 | $38.17 | $90.49 | 18,407 | — | — |
| 2005-09-19 | $37.93 | $89.91 | 11,311 | — | — |
| 2005-09-16 | $37.10 | $87.95 | 24,371 | — | — |
| 2005-09-15 | $36.66 | $86.91 | 5,039 | — | — |
| 2005-09-14 | $36.81 | $87.26 | 2,674 | — | — |
| 2005-09-13 | $36.69 | $86.98 | 4,936 | — | — |
| 2005-09-12 | $37.00 | $87.72 | 27,970 | — | — |
| 2005-09-09 | $36.95 | $87.61 | 5,450 | — | — |
| 2005-09-08 | $36.76 | $87.14 | 4,113 | — | — |
| 2005-09-07 | $37.29 | $88.41 | 8,535 | — | — |
| 2005-09-06 | $36.76 | $87.14 | 15,219 | — | — |
| 2005-09-02 | $36.75 | $87.12 | 19,127 | — | — |
| 2005-09-01 | $35.88 | $85.07 | 20,772 | — | — |
| 2005-08-31 | $37.73 | $89.45 | 11,003 | — | — |
| 2005-08-30 | $37.59 | $89.10 | 34,551 | — | — |
| 2005-08-29 | $35.61 | $84.42 | 21,286 | — | — |
| 2005-08-26 | $36.37 | $86.22 | 13,985 | — | — |
| 2005-08-25 | $36.27 | $85.99 | 21,492 | — | — |
| 2005-08-24 | $37.88 | $89.56 | 11,928 | — | — |
| 2005-08-23 | $37.59 | $88.87 | 11,003 | — | — |
| 2005-08-22 | $37.78 | $89.33 | 17,584 | — | — |
| 2005-08-19 | $37.44 | $88.53 | 18,612 | — | — |
| 2005-08-18 | $36.52 | $86.35 | 26,222 | — | — |
| 2005-08-17 | $36.66 | $86.69 | 24,885 | — | — |
| 2005-08-16 | $37.10 | $87.73 | 30,952 | — | — |
| 2005-08-15 | $35.98 | $85.08 | 14,705 | — | — |
| 2005-08-12 | $35.64 | $84.28 | 25,091 | — | — |
| 2005-08-11 | $34.57 | $81.75 | 11,826 | — | — |
| 2005-08-10 | $33.94 | $80.25 | 23,446 | — | — |
| 2005-08-09 | $33.83 | $80.00 | 62,419 | — | — |
| 2005-08-08 | $33.36 | $78.87 | 108,179 | — | — |
| 2005-08-05 | $36.15 | $85.47 | 40,618 | — | — |
| 2005-08-04 | $38.17 | $90.25 | 21,903 | — | — |
| 2005-08-03 | $38.36 | $90.71 | 24,885 | — | — |
| 2005-08-02 | $38.21 | $90.35 | 27,045 | — | — |
| 2005-08-01 | $38.32 | $90.62 | 40,413 | — | — |
| 2005-07-29 | $37.97 | $89.79 | 53,369 | — | — |
| 2005-07-28 | $37.39 | $88.42 | 23,754 | — | — |
| 2005-07-27 | $37.05 | $87.61 | 51,827 | — | — |
| 2005-07-26 | $37.25 | $88.07 | 39,282 | — | — |
| 2005-07-25 | $36.95 | $87.38 | 62,521 | — | — |
| 2005-07-22 | $37.05 | $87.61 | 48,125 | — | — |
| 2005-07-21 | $36.96 | $87.40 | 64,887 | — | — |
| 2005-07-20 | $36.08 | $85.31 | 83,191 | — | — |
| 2005-07-19 | $35.01 | $82.78 | 140,673 | — | — |
| 2005-07-18 | $32.63 | $77.15 | 178,824 | — | — |
| 2005-07-15 | $30.58 | $72.32 | 9,872 | — | — |
| 2005-07-14 | $30.83 | $72.89 | 10,797 | — | — |
| 2005-07-13 | $30.63 | $72.43 | 26,633 | — | — |
| 2005-07-12 | $30.83 | $72.89 | 24,680 | — | — |
| 2005-07-11 | $29.66 | $70.13 | 18,201 | — | — |
| 2005-07-08 | $28.93 | $68.41 | 33,832 | — | — |
| 2005-07-07 | $27.91 | $66.00 | 8,227 | — | — |
| 2005-07-06 | $28.06 | $66.34 | 8,638 | — | — |
| 2005-07-05 | $28.01 | $66.23 | 1,234 | — | — |
| 2005-07-01 | $28.15 | $66.57 | 8,432 | — | — |
| 2005-06-30 | $28.25 | $66.80 | 9,049 | — | — |
| 2005-06-29 | $27.85 | $65.86 | 11,928 | — | — |
| 2005-06-28 | $27.34 | $64.64 | 10,797 | — | — |
| 2005-06-27 | $28.19 | $66.66 | 15,219 | — | — |
| 2005-06-24 | $27.24 | $64.41 | 6,376 | — | — |
| 2005-06-23 | $26.99 | $63.81 | 11,928 | — | — |
| 2005-06-22 | $27.76 | $65.65 | 9,872 | — | — |
| 2005-06-21 | $27.28 | $64.50 | 7,301 | — | — |
| 2005-06-20 | $27.62 | $65.31 | 7,712 | — | — |
| 2005-06-17 | $28.20 | $66.68 | 16,967 | — | — |
| 2005-06-16 | $28.15 | $66.57 | 15,733 | — | — |
| 2005-06-15 | $28.20 | $66.68 | 5,347 | — | — |
| 2005-06-14 | $28.20 | $66.68 | 5,964 | — | — |
| 2005-06-13 | $27.42 | $64.85 | 12,957 | — | — |
| 2005-06-10 | $27.76 | $65.65 | 9,152 | — | — |
| 2005-06-09 | $27.86 | $65.88 | 8,432 | — | — |
| 2005-06-08 | $27.19 | $64.29 | 15,425 | — | — |
| 2005-06-07 | $27.37 | $64.73 | 14,396 | — | — |
| 2005-06-06 | $27.13 | $64.16 | 4,936 | — | — |
| 2005-06-03 | $27.33 | $64.62 | 8,124 | — | — |
| 2005-06-02 | $27.42 | $64.85 | 10,489 | — | — |
| 2005-06-01 | $27.08 | $64.04 | 5,861 | — | — |
| 2005-05-31 | $27.00 | $63.83 | 8,227 | — | — |
| 2005-05-27 | $26.74 | $63.24 | 10,077 | — | — |
| 2005-05-26 | $26.97 | $63.76 | 4,216 | — | — |
| 2005-05-25 | $26.98 | $63.79 | 6,581 | — | — |
| 2005-05-24 | $26.94 | $63.70 | 5,964 | — | — |
| 2005-05-23 | $26.69 | $63.12 | 7,815 | — | — |
| 2005-05-20 | $26.84 | $63.47 | 14,602 | — | — |
| 2005-05-19 | $26.80 | $63.37 | 16,864 | — | — |
| 2005-05-18 | $27.96 | $66.11 | 8,021 | — | — |
| 2005-05-17 | $27.47 | $64.96 | 5,656 | — | — |
| 2005-05-16 | $27.67 | $65.42 | 8,638 | — | — |
| 2005-05-13 | $28.05 | $66.32 | 9,460 | — | — |
| 2005-05-12 | $28.06 | $66.34 | 5,759 | — | — |
| 2005-05-11 | $27.48 | $64.98 | 5,656 | — | — |
| 2005-05-10 | $27.72 | $65.54 | 8,844 | — | — |
| 2005-05-09 | $28.20 | $66.68 | 6,376 | — | — |
| 2005-05-06 | $28.10 | $66.45 | 38,459 | — | — |
| 2005-05-05 | $27.37 | $64.73 | 8,535 | — | — |
| 2005-05-04 | $27.62 | $65.31 | 25,399 | — | — |
| 2005-05-03 | $27.31 | $64.57 | 18,098 | — | — |
| 2005-05-02 | $27.08 | $64.04 | 8,844 | — | — |
| 2005-04-29 | $26.55 | $62.78 | 11,003 | — | — |
| 2005-04-28 | $26.55 | $62.78 | 10,283 | — | — |
| 2005-04-27 | $26.93 | $63.67 | 16,453 | — | — |
| 2005-04-26 | $26.02 | $61.53 | 17,173 | — | — |
| 2005-04-25 | $26.46 | $62.57 | 12,340 | — | — |
| 2005-04-22 | $26.08 | $61.67 | 19,332 | — | — |
| 2005-04-21 | $26.57 | $62.82 | 12,751 | — | — |
| 2005-04-20 | $26.00 | $61.49 | 12,134 | — | — |
| 2005-04-19 | $26.16 | $61.86 | 23,960 | — | — |
| 2005-04-18 | $26.26 | $62.09 | 20,669 | — | — |
| 2005-04-15 | $26.99 | $63.81 | 8,844 | — | — |
| 2005-04-14 | $27.30 | $64.55 | 13,060 | — | — |
| 2005-04-13 | $27.07 | $64.02 | 10,386 | — | — |
| 2005-04-12 | $26.55 | $62.78 | 13,779 | — | — |
| 2005-04-11 | $25.90 | $61.24 | 27,662 | — | — |
| 2005-04-08 | $26.96 | $63.74 | 8,741 | — | — |
| 2005-04-07 | $26.90 | $63.60 | 19,229 | — | — |
| 2005-04-06 | $27.28 | $64.50 | 4,216 | — | — |
| 2005-04-05 | $27.23 | $64.39 | 7,404 | — | — |
| 2005-04-04 | $27.65 | $65.37 | 21,697 | — | — |
| 2005-04-01 | $28.10 | $66.45 | 24,680 | — | — |
| 2005-03-31 | $26.89 | $63.58 | 25,297 | — | — |
| 2005-03-30 | $26.06 | $61.63 | 21,697 | — | — |
| 2005-03-29 | $25.87 | $61.17 | 37,225 | — | — |
| 2005-03-28 | $26.69 | $63.12 | 32,906 | — | — |
| 2005-03-24 | $26.80 | $63.37 | 10,694 | — | — |
| 2005-03-23 | $26.83 | $63.44 | 23,034 | — | — |
| 2005-03-22 | $27.82 | $65.79 | 20,566 | — | — |
| 2005-03-21 | $28.30 | $66.91 | 16,350 | — | — |
| 2005-03-18 | $28.80 | $68.11 | 13,779 | — | — |
| 2005-03-17 | $28.93 | $68.41 | 15,219 | — | — |
| 2005-03-16 | $28.78 | $68.06 | 19,127 | — | — |
| 2005-03-15 | $28.59 | $67.60 | 17,481 | — | — |
| 2005-03-14 | $29.17 | $68.98 | 26,633 | — | — |
| 2005-03-11 | $29.42 | $69.56 | 15,836 | — | — |
| 2005-03-10 | $29.56 | $69.90 | 15,322 | — | — |
| 2005-03-09 | $29.32 | $69.33 | 11,414 | — | — |
| 2005-03-08 | $29.39 | $69.49 | 14,499 | — | — |
| 2005-03-07 | $28.89 | $68.32 | 19,846 | — | — |
| 2005-03-04 | $28.15 | $66.57 | 11,517 | — | — |
| 2005-03-03 | $27.57 | $65.19 | 15,219 | — | — |
| 2005-03-02 | $27.57 | $65.19 | 29,513 | — | — |
| 2005-03-01 | $27.57 | $65.19 | 9,563 | — | — |
| 2005-02-28 | $28.44 | $67.26 | 7,610 | — | — |
| 2005-02-25 | $28.93 | $68.41 | 19,949 | — | — |
| 2005-02-24 | $29.16 | $68.96 | 9,872 | — | — |
| 2005-02-23 | $29.07 | $68.73 | 11,620 | — | — |
| 2005-02-22 | $28.88 | $68.29 | 8,946 | — | — |
| 2005-02-18 | $29.16 | $68.96 | 5,861 | — | — |
| 2005-02-17 | $29.22 | $69.10 | 15,219 | — | — |
| 2005-02-16 | $28.98 | $68.52 | 13,882 | — | — |
| 2005-02-15 | $28.79 | $68.09 | 20,463 | — | — |
| 2005-02-14 | $28.89 | $68.32 | 28,690 | — | — |
| 2005-02-11 | $28.62 | $67.67 | 11,311 | — | — |
| 2005-02-10 | $28.16 | $66.59 | 6,890 | — | — |
| 2005-02-09 | $28.01 | $66.23 | 60,259 | — | — |
| 2005-02-08 | $28.21 | $66.71 | 34,757 | — | — |
| 2005-02-07 | $28.23 | $66.75 | 35,168 | — | — |
| 2005-02-04 | $28.07 | $66.36 | 16,453 | — | — |
| 2005-02-03 | $27.57 | $65.19 | 11,826 | — | — |
| 2005-02-02 | $27.37 | $64.73 | 30,438 | — | — |
| 2005-02-01 | $27.13 | $64.16 | 40,824 | — | — |
| 2005-01-31 | $26.53 | $62.73 | 29,307 | — | — |
| 2005-01-28 | $27.19 | $64.29 | 13,060 | — | — |
| 2005-01-27 | $27.42 | $64.85 | 6,273 | — | — |
| 2005-01-26 | $28.06 | $66.34 | 6,787 | — | — |
| 2005-01-25 | $28.06 | $66.34 | 19,641 | — | — |
| 2005-01-24 | $28.10 | $66.45 | 42,572 | — | — |
| 2005-01-21 | $27.37 | $64.73 | 26,119 | — | — |
| 2005-01-20 | $28.03 | $66.27 | 25,605 | — | — |
| 2005-01-19 | $28.20 | $66.68 | 9,769 | — | — |
| 2005-01-18 | $27.91 | $66.00 | 13,574 | — | — |
| 2005-01-14 | $27.52 | $65.08 | 17,276 | — | — |
| 2005-01-13 | $26.99 | $63.81 | 4,833 | — | — |
| 2005-01-12 | $27.25 | $64.43 | 14,191 | — | — |
| 2005-01-11 | $27.33 | $64.62 | 15,013 | — | — |
| 2005-01-10 | $27.91 | $66.00 | 19,641 | — | — |
| 2005-01-07 | $26.35 | $62.32 | 36,711 | — | — |
| 2005-01-06 | $24.95 | $59.00 | 50,490 | — | — |
| 2005-01-05 | $25.87 | $61.17 | 24,782 | — | — |
| 2005-01-04 | $26.40 | $62.43 | 84,630 | — | — |
| 2005-01-03 | $28.44 | $67.26 | 32,906 | — | — |