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
- 1992-05-21 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 | $42.00 | $42.00 | 1,040 | — | — |
| 2005-12-29 | $39.60 | $39.60 | 720 | — | — |
| 2005-12-28 | $39.20 | $39.20 | 665 | — | — |
| 2005-12-27 | $41.40 | $41.40 | 750 | — | — |
| 2005-12-23 | $41.60 | $41.60 | 485 | — | — |
| 2005-12-22 | $39.00 | $39.00 | 700 | — | — |
| 2005-12-21 | $41.60 | $41.60 | 1,490 | — | — |
| 2005-12-20 | $41.00 | $41.00 | 6,115 | — | — |
| 2005-12-19 | $43.00 | $43.00 | 410 | — | — |
| 2005-12-16 | $41.60 | $41.60 | 575 | — | — |
| 2005-12-15 | $43.00 | $43.00 | 485 | — | — |
| 2005-12-14 | $43.40 | $43.40 | 415 | — | — |
| 2005-12-13 | $43.40 | $43.40 | 665 | — | — |
| 2005-12-12 | $45.20 | $45.20 | 605 | — | — |
| 2005-12-09 | $45.00 | $45.00 | 1,100 | — | — |
| 2005-12-08 | $43.40 | $43.40 | 1,100 | — | — |
| 2005-12-07 | $44.40 | $44.40 | 975 | — | — |
| 2005-12-06 | $48.00 | $48.00 | 145 | — | — |
| 2005-12-05 | $48.40 | $48.40 | 2,045 | — | — |
| 2005-12-02 | $51.80 | $51.80 | 0 | — | — |
| 2005-12-01 | $51.80 | $51.80 | 240 | — | — |
| 2005-11-30 | $53.80 | $53.80 | 475 | — | — |
| 2005-11-29 | $49.60 | $49.60 | 200 | — | — |
| 2005-11-28 | $50.80 | $50.80 | 630 | — | — |
| 2005-11-25 | $49.40 | $49.40 | 225 | — | — |
| 2005-11-23 | $53.00 | $53.00 | 185 | — | — |
| 2005-11-22 | $56.00 | $56.00 | 965 | — | — |
| 2005-11-21 | $51.60 | $51.60 | 315 | — | — |
| 2005-11-18 | $54.40 | $54.40 | 185 | — | — |
| 2005-11-17 | $56.00 | $56.00 | 835 | — | — |
| 2005-11-16 | $54.60 | $54.60 | 875 | — | — |
| 2005-11-15 | $53.20 | $53.20 | 650 | — | — |
| 2005-11-14 | $54.40 | $54.40 | 1,210 | — | — |
| 2005-11-11 | $56.00 | $56.00 | 130 | — | — |
| 2005-11-10 | $58.20 | $58.20 | 1,075 | — | — |
| 2005-11-09 | $56.60 | $56.60 | 265 | — | — |
| 2005-11-08 | $58.80 | $58.80 | 325 | — | — |
| 2005-11-07 | $57.80 | $57.80 | 3,245 | — | — |
| 2005-11-04 | $57.80 | $57.80 | 1,815 | — | — |
| 2005-11-03 | $55.20 | $55.20 | 490 | — | — |
| 2005-11-02 | $56.60 | $56.60 | 535 | — | — |
| 2005-11-01 | $59.60 | $59.60 | 590 | — | — |
| 2005-10-31 | $59.00 | $59.00 | 500 | — | — |
| 2005-10-28 | $61.00 | $61.00 | 240 | — | — |
| 2005-10-27 | $59.40 | $59.40 | 1,655 | — | — |
| 2005-10-26 | $59.20 | $59.20 | 75 | — | — |
| 2005-10-25 | $61.40 | $61.40 | 610 | — | — |
| 2005-10-24 | $59.60 | $59.60 | 465 | — | — |
| 2005-10-21 | $58.60 | $58.60 | 545 | — | — |
| 2005-10-20 | $59.80 | $59.80 | 275 | — | — |
| 2005-10-19 | $62.20 | $62.20 | 760 | — | — |
| 2005-10-18 | $62.00 | $62.00 | 290 | — | — |
| 2005-10-17 | $62.80 | $62.80 | 175 | — | — |
| 2005-10-14 | $62.00 | $62.00 | 745 | — | — |
| 2005-10-13 | $58.60 | $58.60 | 65 | — | — |
| 2005-10-12 | $60.20 | $60.20 | 380 | — | — |
| 2005-10-11 | $62.00 | $62.00 | 520 | — | — |
| 2005-10-10 | $61.00 | $61.00 | 1,755 | — | — |
| 2005-10-07 | $63.00 | $63.00 | 665 | — | — |
| 2005-10-06 | $63.00 | $63.00 | 100 | — | — |
| 2005-10-05 | $63.20 | $63.20 | 1,205 | — | — |
| 2005-10-04 | $63.40 | $63.40 | 275 | — | — |
| 2005-10-03 | $63.60 | $63.60 | 175 | — | — |
| 2005-09-30 | $64.60 | $64.60 | 735 | — | — |
| 2005-09-29 | $67.00 | $67.00 | 2,450 | — | — |
| 2005-09-28 | $64.40 | $64.40 | 1,200 | — | — |
| 2005-09-27 | $64.40 | $64.40 | 2,565 | — | — |
| 2005-09-26 | $64.80 | $64.80 | 2,240 | — | — |
| 2005-09-23 | $62.80 | $62.80 | 1,315 | — | — |
| 2005-09-22 | $56.20 | $56.20 | 105 | — | — |
| 2005-09-21 | $57.60 | $57.60 | 250 | — | — |
| 2005-09-20 | $58.20 | $58.20 | 325 | — | — |
| 2005-09-19 | $57.40 | $57.40 | 500 | — | — |
| 2005-09-16 | $58.40 | $58.40 | 345 | — | — |
| 2005-09-15 | $61.20 | $61.20 | 1,030 | — | — |
| 2005-09-14 | $55.80 | $55.80 | 270 | — | — |
| 2005-09-13 | $58.60 | $58.60 | 930 | — | — |
| 2005-09-12 | $59.00 | $59.00 | 745 | — | — |
| 2005-09-09 | $59.80 | $59.80 | 270 | — | — |
| 2005-09-08 | $61.40 | $61.40 | 530 | — | — |
| 2005-09-07 | $59.60 | $59.60 | 1,215 | — | — |
| 2005-09-06 | $61.00 | $61.00 | 770 | — | — |
| 2005-09-02 | $61.80 | $61.80 | 1,335 | — | — |
| 2005-09-01 | $59.00 | $59.00 | 170 | — | — |
| 2005-08-31 | $59.20 | $59.20 | 540 | — | — |
| 2005-08-30 | $59.80 | $59.80 | 70 | — | — |
| 2005-08-29 | $62.00 | $62.00 | 270 | — | — |
| 2005-08-26 | $60.40 | $60.40 | 355 | — | — |
| 2005-08-25 | $60.20 | $60.20 | 75 | — | — |
| 2005-08-24 | $58.60 | $58.60 | 645 | — | — |
| 2005-08-23 | $61.00 | $61.00 | 650 | — | — |
| 2005-08-22 | $59.00 | $59.00 | 425 | — | — |
| 2005-08-19 | $58.40 | $58.40 | 1,425 | — | — |
| 2005-08-18 | $60.00 | $60.00 | 365 | — | — |
| 2005-08-17 | $60.20 | $60.20 | 755 | — | — |
| 2005-08-16 | $59.00 | $59.00 | 460 | — | — |
| 2005-08-15 | $59.00 | $59.00 | 255 | — | — |
| 2005-08-12 | $60.00 | $60.00 | 1,885 | — | — |
| 2005-08-11 | $57.40 | $57.40 | 630 | — | — |
| 2005-08-10 | $59.00 | $59.00 | 740 | — | — |
| 2005-08-09 | $58.80 | $58.80 | 755 | — | — |
| 2005-08-08 | $54.40 | $54.40 | 2,620 | — | — |
| 2005-08-05 | $55.60 | $55.60 | 4,225 | — | — |
| 2005-08-04 | $59.20 | $59.20 | 2,000 | — | — |
| 2005-08-03 | $60.40 | $60.40 | 240 | — | — |
| 2005-08-02 | $60.20 | $60.20 | 570 | — | — |
| 2005-08-01 | $62.40 | $62.40 | 640 | — | — |
| 2005-07-29 | $61.60 | $61.60 | 300 | — | — |
| 2005-07-28 | $61.80 | $61.80 | 555 | — | — |
| 2005-07-27 | $62.00 | $62.00 | 1,370 | — | — |
| 2005-07-26 | $65.60 | $65.60 | 665 | — | — |
| 2005-07-25 | $63.20 | $63.20 | 2,005 | — | — |
| 2005-07-22 | $62.00 | $62.00 | 1,100 | — | — |
| 2005-07-21 | $64.00 | $64.00 | 2,555 | — | — |
| 2005-07-20 | $63.20 | $63.20 | 16,960 | — | — |
| 2005-07-19 | $61.60 | $61.60 | 2,185 | — | — |
| 2005-07-18 | $64.60 | $64.60 | 440 | — | — |
| 2005-07-15 | $64.00 | $64.00 | 390 | — | — |
| 2005-07-14 | $64.00 | $64.00 | 285 | — | — |
| 2005-07-13 | $65.00 | $65.00 | 3,640 | — | — |
| 2005-07-12 | $66.00 | $66.00 | 1,430 | — | — |
| 2005-07-11 | $65.40 | $65.40 | 2,225 | — | — |
| 2005-07-08 | $65.40 | $65.40 | 2,695 | — | — |
| 2005-07-07 | $64.20 | $64.20 | 1,235 | — | — |
| 2005-07-06 | $64.40 | $64.40 | 920 | — | — |
| 2005-07-05 | $63.20 | $63.20 | 1,945 | — | — |
| 2005-07-01 | $65.00 | $65.00 | 1,115 | — | — |
| 2005-06-30 | $66.00 | $66.00 | 775 | — | — |
| 2005-06-29 | $68.00 | $68.00 | 705 | — | — |
| 2005-06-28 | $67.00 | $67.00 | 2,210 | — | — |
| 2005-06-27 | $63.60 | $63.60 | 645 | — | — |
| 2005-06-24 | $65.80 | $65.80 | 1,010 | — | — |
| 2005-06-23 | $67.40 | $67.40 | 1,335 | — | — |
| 2005-06-22 | $69.80 | $69.80 | 3,400 | — | — |
| 2005-06-21 | $62.00 | $62.00 | 16,375 | — | — |
| 2005-06-20 | $61.60 | $61.60 | 2,120 | — | — |
| 2005-06-17 | $60.60 | $60.60 | 1,200 | — | — |
| 2005-06-16 | $63.00 | $63.00 | 2,455 | — | — |
| 2005-06-15 | $58.20 | $58.20 | 1,040 | — | — |
| 2005-06-14 | $61.60 | $61.60 | 1,180 | — | — |
| 2005-06-13 | $57.60 | $57.60 | 3,870 | — | — |
| 2005-06-10 | $54.60 | $54.60 | 630 | — | — |
| 2005-06-09 | $53.80 | $53.80 | 415 | — | — |
| 2005-06-08 | $54.20 | $54.20 | 960 | — | — |
| 2005-06-07 | $56.20 | $56.20 | 810 | — | — |
| 2005-06-06 | $57.00 | $57.00 | 365 | — | — |
| 2005-06-03 | $57.60 | $57.60 | 1,270 | — | — |
| 2005-06-02 | $62.00 | $62.00 | 3,090 | — | — |
| 2005-06-01 | $59.80 | $59.80 | 2,665 | — | — |
| 2005-05-31 | $56.40 | $56.40 | 1,060 | — | — |
| 2005-05-27 | $55.40 | $55.40 | 3,450 | — | — |
| 2005-05-26 | $52.40 | $52.40 | 3,610 | — | — |
| 2005-05-25 | $47.00 | $47.00 | 2,275 | — | — |
| 2005-05-24 | $46.60 | $46.60 | 335 | — | — |
| 2005-05-23 | $47.00 | $47.00 | 460 | — | — |
| 2005-05-20 | $46.60 | $46.60 | 655 | — | — |
| 2005-05-19 | $46.20 | $46.20 | 1,325 | — | — |
| 2005-05-18 | $49.20 | $49.20 | 715 | — | — |
| 2005-05-17 | $46.20 | $46.20 | 220 | — | — |
| 2005-05-16 | $45.80 | $45.80 | 545 | — | — |
| 2005-05-13 | $45.20 | $45.20 | 1,885 | — | — |
| 2005-05-12 | $45.40 | $45.40 | 460 | — | — |
| 2005-05-11 | $43.60 | $43.60 | 2,795 | — | — |
| 2005-05-10 | $48.20 | $48.20 | 640 | — | — |
| 2005-05-09 | $50.80 | $50.80 | 625 | — | — |
| 2005-05-06 | $51.00 | $51.00 | 705 | — | — |
| 2005-05-05 | $51.00 | $51.00 | 2,035 | — | — |
| 2005-05-04 | $48.40 | $48.40 | 2,930 | — | — |
| 2005-05-03 | $53.00 | $53.00 | 3,530 | — | — |
| 2005-05-02 | $50.20 | $50.20 | 10,170 | — | — |
| 2005-04-29 | $43.20 | $43.20 | 395 | — | — |
| 2005-04-28 | $43.40 | $43.40 | 780 | — | — |
| 2005-04-27 | $43.00 | $43.00 | 280 | — | — |
| 2005-04-26 | $44.40 | $44.40 | 710 | — | — |
| 2005-04-25 | $46.20 | $46.20 | 645 | — | — |
| 2005-04-22 | $46.80 | $46.80 | 365 | — | — |
| 2005-04-21 | $46.00 | $46.00 | 1,225 | — | — |
| 2005-04-20 | $44.00 | $44.00 | 1,350 | — | — |
| 2005-04-19 | $44.00 | $44.00 | 1,620 | — | — |
| 2005-04-18 | $44.60 | $44.60 | 3,140 | — | — |
| 2005-04-15 | $45.40 | $45.40 | 2,550 | — | — |
| 2005-04-14 | $49.80 | $49.80 | 4,630 | — | — |
| 2005-04-13 | $49.60 | $49.60 | 5,880 | — | — |
| 2005-04-12 | $49.60 | $49.60 | 20,465 | — | — |
| 2005-04-11 | $56.00 | $56.00 | 111,230 | — | — |
| 2005-04-08 | $45.80 | $45.80 | 2,785 | — | — |
| 2005-04-07 | $46.80 | $46.80 | 1,405 | — | — |
| 2005-04-06 | $43.60 | $43.60 | 1,320 | — | — |
| 2005-04-05 | $41.40 | $41.40 | 2,470 | — | — |
| 2005-04-04 | $42.00 | $42.00 | 350 | — | — |
| 2005-04-01 | $42.80 | $42.80 | 1,585 | — | — |
| 2005-03-31 | $42.80 | $42.80 | 1,270 | — | — |
| 2005-03-30 | $45.00 | $45.00 | 3,310 | — | — |
| 2005-03-29 | $46.60 | $46.60 | 2,400 | — | — |
| 2005-03-28 | $54.00 | $54.00 | 1,355 | — | — |
| 2005-03-24 | $53.80 | $53.80 | 1,085 | — | — |
| 2005-03-23 | $55.40 | $55.40 | 1,330 | — | — |
| 2005-03-22 | $59.00 | $59.00 | 1,465 | — | — |
| 2005-03-21 | $61.60 | $61.60 | 830 | — | — |
| 2005-03-18 | $60.80 | $60.80 | 520 | — | — |
| 2005-03-17 | $59.60 | $59.60 | 400 | — | — |
| 2005-03-16 | $61.60 | $61.60 | 440 | — | — |
| 2005-03-15 | $61.20 | $61.20 | 960 | — | — |
| 2005-03-14 | $57.60 | $57.60 | 1,200 | — | — |
| 2005-03-11 | $57.00 | $57.00 | 4,150 | — | — |
| 2005-03-10 | $57.20 | $57.20 | 505 | — | — |
| 2005-03-09 | $59.00 | $59.00 | 1,175 | — | — |
| 2005-03-08 | $58.60 | $58.60 | 2,290 | — | — |
| 2005-03-07 | $61.20 | $61.20 | 845 | — | — |
| 2005-03-04 | $62.00 | $62.00 | 810 | — | — |
| 2005-03-03 | $62.40 | $62.40 | 2,150 | — | — |
| 2005-03-02 | $65.00 | $65.00 | 950 | — | — |
| 2005-03-01 | $67.00 | $67.00 | 1,455 | — | — |
| 2005-02-28 | $67.00 | $67.00 | 1,450 | — | — |
| 2005-02-25 | $63.00 | $63.00 | 2,535 | — | — |
| 2005-02-24 | $62.80 | $62.80 | 2,230 | — | — |
| 2005-02-23 | $61.20 | $61.20 | 2,380 | — | — |
| 2005-02-22 | $62.40 | $62.40 | 1,590 | — | — |
| 2005-02-18 | $64.20 | $64.20 | 915 | — | — |
| 2005-02-17 | $63.80 | $63.80 | 4,570 | — | — |
| 2005-02-16 | $63.60 | $63.60 | 5,175 | — | — |
| 2005-02-15 | $66.40 | $66.40 | 3,380 | — | — |
| 2005-02-14 | $68.80 | $68.80 | 3,960 | — | — |
| 2005-02-11 | $70.20 | $70.20 | 9,605 | — | — |
| 2005-02-10 | $79.00 | $79.00 | 8,935 | — | — |
| 2005-02-09 | $80.40 | $80.40 | 28,870 | — | — |
| 2005-02-08 | $72.20 | $72.20 | 7,560 | — | — |
| 2005-02-07 | $60.00 | $60.00 | 2,490 | — | — |
| 2005-02-04 | $60.80 | $60.80 | 1,455 | — | — |
| 2005-02-03 | $63.20 | $63.20 | 1,595 | — | — |
| 2005-02-02 | $62.80 | $62.80 | 3,775 | — | — |
| 2005-02-01 | $63.80 | $63.80 | 915 | — | — |
| 2005-01-31 | $64.00 | $64.00 | 3,210 | — | — |
| 2005-01-28 | $61.60 | $61.60 | 1,970 | — | — |
| 2005-01-27 | $57.00 | $57.00 | 1,500 | — | — |
| 2005-01-26 | $57.00 | $57.00 | 2,630 | — | — |
| 2005-01-25 | $55.80 | $55.80 | 3,210 | — | — |
| 2005-01-24 | $57.60 | $57.60 | 3,305 | — | — |
| 2005-01-21 | $58.40 | $58.40 | 1,995 | — | — |
| 2005-01-20 | $60.00 | $60.00 | 3,770 | — | — |
| 2005-01-19 | $64.20 | $64.20 | 5,840 | — | — |
| 2005-01-18 | $67.80 | $67.80 | 3,865 | — | — |
| 2005-01-14 | $66.60 | $66.60 | 5,780 | — | — |
| 2005-01-13 | $62.40 | $62.40 | 6,900 | — | — |
| 2005-01-12 | $63.00 | $63.00 | 15,425 | — | — |
| 2005-01-11 | $61.60 | $61.60 | 9,440 | — | — |
| 2005-01-10 | $65.00 | $65.00 | 10,755 | — | — |
| 2005-01-07 | $68.00 | $68.00 | 15,915 | — | — |
| 2005-01-06 | $71.20 | $71.20 | 16,825 | — | — |
| 2005-01-05 | $76.00 | $76.00 | 42,490 | — | — |
| 2005-01-04 | $87.60 | $87.60 | 363,835 | — | — |
| 2005-01-03 | $56.00 | $56.00 | 5,805 | — | — |