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
- 1997-10-07 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 | $34.20 | $34.20 | 540 | — | — |
| 2005-12-29 | $34.20 | $34.20 | 340 | — | — |
| 2005-12-28 | $32.80 | $32.80 | 1,250 | — | — |
| 2005-12-27 | $32.90 | $32.90 | 5,310 | — | — |
| 2005-12-23 | $32.60 | $32.60 | 260 | — | — |
| 2005-12-22 | $32.00 | $32.00 | 1,500 | — | — |
| 2005-12-21 | $32.90 | $32.90 | 630 | — | — |
| 2005-12-20 | $32.00 | $32.00 | 2,870 | — | — |
| 2005-12-19 | $31.00 | $31.00 | 2,170 | — | — |
| 2005-12-16 | $30.20 | $30.20 | 890 | — | — |
| 2005-12-15 | $29.90 | $29.90 | 2,590 | — | — |
| 2005-12-14 | $29.90 | $29.90 | 600 | — | — |
| 2005-12-13 | $29.50 | $29.50 | 310 | — | — |
| 2005-12-12 | $29.10 | $29.10 | 2,510 | — | — |
| 2005-12-09 | $28.20 | $28.20 | 430 | — | — |
| 2005-12-08 | $28.90 | $28.90 | 480 | — | — |
| 2005-12-07 | $28.60 | $28.60 | 2,080 | — | — |
| 2005-12-06 | $27.50 | $27.50 | 1,200 | — | — |
| 2005-12-05 | $26.80 | $26.80 | 1,350 | — | — |
| 2005-12-02 | $26.50 | $26.50 | 250 | — | — |
| 2005-12-01 | $26.50 | $26.50 | 1,070 | — | — |
| 2005-11-30 | $27.00 | $27.00 | 1,370 | — | — |
| 2005-11-29 | $26.70 | $26.70 | 330 | — | — |
| 2005-11-28 | $27.00 | $27.00 | 370 | — | — |
| 2005-11-25 | $26.10 | $26.10 | 590 | — | — |
| 2005-11-23 | $26.50 | $26.50 | 180 | — | — |
| 2005-11-22 | $26.60 | $26.60 | 160 | — | — |
| 2005-11-21 | $27.00 | $27.00 | 340 | — | — |
| 2005-11-18 | $27.30 | $27.30 | 1,210 | — | — |
| 2005-11-17 | $26.30 | $26.30 | 1,320 | — | — |
| 2005-11-16 | $26.50 | $26.50 | 250 | — | — |
| 2005-11-15 | $27.30 | $27.30 | 1,440 | — | — |
| 2005-11-14 | $27.10 | $27.10 | 870 | — | — |
| 2005-11-11 | $28.50 | $28.50 | 590 | — | — |
| 2005-11-10 | $28.80 | $28.80 | 720 | — | — |
| 2005-11-09 | $27.90 | $27.90 | 1,210 | — | — |
| 2005-11-08 | $28.10 | $28.10 | 170 | — | — |
| 2005-11-07 | $27.50 | $27.50 | 510 | — | — |
| 2005-11-04 | $28.00 | $28.00 | 630 | — | — |
| 2005-11-03 | $28.40 | $28.40 | 240 | — | — |
| 2005-11-02 | $27.60 | $27.60 | 360 | — | — |
| 2005-11-01 | $28.00 | $28.00 | 780 | — | — |
| 2005-10-31 | $28.00 | $28.00 | 460 | — | — |
| 2005-10-28 | $28.00 | $28.00 | 50 | — | — |
| 2005-10-27 | $28.00 | $28.00 | 310 | — | — |
| 2005-10-26 | $28.20 | $28.20 | 540 | — | — |
| 2005-10-25 | $28.80 | $28.80 | 50 | — | — |
| 2005-10-24 | $28.40 | $28.40 | 1,180 | — | — |
| 2005-10-21 | $30.00 | $30.00 | 150 | — | — |
| 2005-10-20 | $28.70 | $28.70 | 490 | — | — |
| 2005-10-19 | $29.70 | $29.70 | 500 | — | — |
| 2005-10-18 | $30.30 | $30.30 | 120 | — | — |
| 2005-10-17 | $30.50 | $30.50 | 150 | — | — |
| 2005-10-14 | $29.90 | $29.90 | 410 | — | — |
| 2005-10-13 | $29.40 | $29.40 | 1,790 | — | — |
| 2005-10-12 | $30.30 | $30.30 | 3,050 | — | — |
| 2005-10-11 | $27.00 | $27.00 | 520 | — | — |
| 2005-10-10 | $26.50 | $26.50 | 730 | — | — |
| 2005-10-07 | $26.90 | $26.90 | 1,130 | — | — |
| 2005-10-06 | $26.60 | $26.60 | 120 | — | — |
| 2005-10-05 | $26.40 | $26.40 | 370 | — | — |
| 2005-10-04 | $26.60 | $26.60 | 120 | — | — |
| 2005-10-03 | $26.60 | $26.60 | 1,740 | — | — |
| 2005-09-30 | $26.60 | $26.60 | 1,660 | — | — |
| 2005-09-29 | $27.50 | $27.50 | 1,140 | — | — |
| 2005-09-28 | $28.00 | $28.00 | 130 | — | — |
| 2005-09-27 | $28.30 | $28.30 | 600 | — | — |
| 2005-09-26 | $28.20 | $28.20 | 450 | — | — |
| 2005-09-23 | $28.70 | $28.70 | 1,230 | — | — |
| 2005-09-22 | $27.50 | $27.50 | 340 | — | — |
| 2005-09-21 | $28.70 | $28.70 | 750 | — | — |
| 2005-09-20 | $27.10 | $27.10 | 340 | — | — |
| 2005-09-19 | $27.80 | $27.80 | 650 | — | — |
| 2005-09-16 | $27.10 | $27.10 | 1,480 | — | — |
| 2005-09-15 | $27.00 | $27.00 | 460 | — | — |
| 2005-09-14 | $28.00 | $28.00 | 140 | — | — |
| 2005-09-13 | $28.20 | $28.20 | 60 | — | — |
| 2005-09-12 | $29.20 | $29.20 | 250 | — | — |
| 2005-09-09 | $28.60 | $28.60 | 620 | — | — |
| 2005-09-08 | $27.60 | $27.60 | 160 | — | — |
| 2005-09-07 | $28.60 | $28.60 | 980 | — | — |
| 2005-09-06 | $28.60 | $28.60 | 240 | — | — |
| 2005-09-02 | $28.10 | $28.10 | 3,690 | — | — |
| 2005-09-01 | $27.00 | $27.00 | 1,120 | — | — |
| 2005-08-31 | $27.30 | $27.30 | 530 | — | — |
| 2005-08-30 | $27.00 | $27.00 | 310 | — | — |
| 2005-08-29 | $27.10 | $27.10 | 40 | — | — |
| 2005-08-26 | $27.10 | $27.10 | 840 | — | — |
| 2005-08-25 | $28.20 | $28.20 | 910 | — | — |
| 2005-08-24 | $29.00 | $29.00 | 2,200 | — | — |
| 2005-08-23 | $26.70 | $26.70 | 1,020 | — | — |
| 2005-08-22 | $26.60 | $26.60 | 250 | — | — |
| 2005-08-19 | $27.30 | $27.30 | 410 | — | — |
| 2005-08-18 | $27.00 | $27.00 | 130 | — | — |
| 2005-08-17 | $27.30 | $27.30 | 650 | — | — |
| 2005-08-16 | $28.00 | $28.00 | 630 | — | — |
| 2005-08-15 | $28.20 | $28.20 | 2,070 | — | — |
| 2005-08-12 | $27.00 | $27.00 | 1,620 | — | — |
| 2005-08-11 | $27.60 | $27.60 | 6,080 | — | — |
| 2005-08-10 | $28.00 | $28.00 | 8,760 | — | — |
| 2005-08-09 | $29.00 | $29.00 | 500 | — | — |
| 2005-08-08 | $30.60 | $30.60 | 250 | — | — |
| 2005-08-05 | $31.40 | $31.40 | 650 | — | — |
| 2005-08-04 | $32.10 | $32.10 | 1,130 | — | — |
| 2005-08-03 | $32.60 | $32.60 | 1,450 | — | — |
| 2005-08-02 | $33.20 | $33.20 | 2,660 | — | — |
| 2005-08-01 | $31.60 | $31.60 | 6,240 | — | — |
| 2005-07-29 | $31.00 | $31.00 | 1,060 | — | — |
| 2005-07-28 | $30.40 | $30.40 | 520 | — | — |
| 2005-07-27 | $30.80 | $30.80 | 1,430 | — | — |
| 2005-07-26 | $31.20 | $31.20 | 1,430 | — | — |
| 2005-07-25 | $31.00 | $31.00 | 560 | — | — |
| 2005-07-22 | $30.70 | $30.70 | 290 | — | — |
| 2005-07-21 | $31.80 | $31.80 | 350 | — | — |
| 2005-07-20 | $32.00 | $32.00 | 1,200 | — | — |
| 2005-07-19 | $32.10 | $32.10 | 7,240 | — | — |
| 2005-07-18 | $31.20 | $31.20 | 2,970 | — | — |
| 2005-07-15 | $29.90 | $29.90 | 400 | — | — |
| 2005-07-14 | $30.70 | $30.70 | 150 | — | — |
| 2005-07-13 | $30.30 | $30.30 | 420 | — | — |
| 2005-07-12 | $30.60 | $30.60 | 1,810 | — | — |
| 2005-07-11 | $30.50 | $30.50 | 940 | — | — |
| 2005-07-08 | $30.00 | $30.00 | 1,040 | — | — |
| 2005-07-07 | $28.60 | $28.60 | 620 | — | — |
| 2005-07-06 | $28.60 | $28.60 | 1,450 | — | — |
| 2005-07-05 | $28.50 | $28.50 | 4,790 | — | — |
| 2005-07-01 | $28.00 | $28.00 | 2,590 | — | — |
| 2005-06-30 | $27.70 | $27.70 | 2,360 | — | — |
| 2005-06-29 | $28.00 | $28.00 | 9,120 | — | — |
| 2005-06-28 | $28.10 | $28.10 | 2,360 | — | — |
| 2005-06-27 | $29.30 | $29.30 | 1,220 | — | — |
| 2005-06-24 | $29.70 | $29.70 | 3,260 | — | — |
| 2005-06-23 | $29.70 | $29.70 | 4,060 | — | — |
| 2005-06-22 | $30.10 | $30.10 | 2,400 | — | — |
| 2005-06-21 | $30.70 | $30.70 | 2,640 | — | — |
| 2005-06-20 | $31.00 | $31.00 | 3,120 | — | — |
| 2005-06-17 | $31.50 | $31.50 | 2,930 | — | — |
| 2005-06-16 | $31.30 | $31.30 | 3,940 | — | — |
| 2005-06-15 | $30.80 | $30.80 | 860 | — | — |
| 2005-06-14 | $31.50 | $31.50 | 2,730 | — | — |
| 2005-06-13 | $32.00 | $32.00 | 2,020 | — | — |
| 2005-06-10 | $32.10 | $32.10 | 1,860 | — | — |
| 2005-06-09 | $31.80 | $31.80 | 540 | — | — |
| 2005-06-08 | $32.30 | $32.30 | 660 | — | — |
| 2005-06-07 | $33.00 | $33.00 | 9,320 | — | — |
| 2005-06-06 | $34.80 | $34.80 | 6,340 | — | — |
| 2005-06-03 | $34.00 | $34.00 | 7,070 | — | — |
| 2005-06-02 | $28.70 | $28.70 | 2,000 | — | — |
| 2005-06-01 | $29.30 | $29.30 | 2,780 | — | — |
| 2005-05-31 | $29.70 | $29.70 | 1,630 | — | — |
| 2005-05-27 | $29.30 | $29.30 | 310 | — | — |
| 2005-05-26 | $30.30 | $30.30 | 2,780 | — | — |
| 2005-05-25 | $29.20 | $29.20 | 60 | — | — |
| 2005-05-24 | $29.70 | $29.70 | 610 | — | — |
| 2005-05-23 | $29.30 | $29.30 | 600 | — | — |
| 2005-05-20 | $29.40 | $29.40 | 470 | — | — |
| 2005-05-19 | $29.50 | $29.50 | 1,270 | — | — |
| 2005-05-18 | $29.90 | $29.90 | 810 | — | — |
| 2005-05-17 | $30.00 | $30.00 | 600 | — | — |
| 2005-05-16 | $29.90 | $29.90 | 510 | — | — |
| 2005-05-13 | $30.90 | $30.90 | 1,890 | — | — |
| 2005-05-12 | $31.20 | $31.20 | 240 | — | — |
| 2005-05-11 | $31.20 | $31.20 | 490 | — | — |
| 2005-05-10 | $31.40 | $31.40 | 20 | — | — |
| 2005-05-09 | $32.00 | $32.00 | 420 | — | — |
| 2005-05-06 | $31.60 | $31.60 | 550 | — | — |
| 2005-05-05 | $33.10 | $33.10 | 0 | — | — |
| 2005-05-04 | $33.10 | $33.10 | 220 | — | — |
| 2005-05-03 | $33.30 | $33.30 | 1,170 | — | — |
| 2005-05-02 | $31.10 | $31.10 | 960 | — | — |
| 2005-04-29 | $31.00 | $31.00 | 330 | — | — |
| 2005-04-28 | $31.50 | $31.50 | 310 | — | — |
| 2005-04-27 | $31.70 | $31.70 | 250 | — | — |
| 2005-04-26 | $32.20 | $32.20 | 160 | — | — |
| 2005-04-25 | $33.10 | $33.10 | 150 | — | — |
| 2005-04-22 | $34.30 | $34.30 | 1,790 | — | — |
| 2005-04-21 | $32.70 | $32.70 | 1,040 | — | — |
| 2005-04-20 | $33.10 | $33.10 | 760 | — | — |
| 2005-04-19 | $32.50 | $32.50 | 570 | — | — |
| 2005-04-18 | $31.40 | $31.40 | 3,180 | — | — |
| 2005-04-15 | $31.00 | $31.00 | 2,210 | — | — |
| 2005-04-14 | $33.60 | $33.60 | 1,500 | — | — |
| 2005-04-13 | $34.70 | $34.70 | 1,530 | — | — |
| 2005-04-12 | $35.00 | $35.00 | 1,050 | — | — |
| 2005-04-11 | $34.50 | $34.50 | 1,640 | — | — |
| 2005-04-08 | $32.20 | $32.20 | 200 | — | — |
| 2005-04-07 | $32.60 | $32.60 | 1,100 | — | — |
| 2005-04-06 | $32.20 | $32.20 | 660 | — | — |
| 2005-04-05 | $33.00 | $33.00 | 1,260 | — | — |
| 2005-04-04 | $32.10 | $32.10 | 1,090 | — | — |
| 2005-04-01 | $33.40 | $33.40 | 740 | — | — |
| 2005-03-31 | $32.20 | $32.20 | 950 | — | — |
| 2005-03-30 | $33.00 | $33.00 | 830 | — | — |
| 2005-03-29 | $32.70 | $32.70 | 200 | — | — |
| 2005-03-28 | $32.10 | $32.10 | 470 | — | — |
| 2005-03-24 | $32.80 | $32.80 | 680 | — | — |
| 2005-03-23 | $32.00 | $32.00 | 650 | — | — |
| 2005-03-22 | $30.50 | $30.50 | 1,190 | — | — |
| 2005-03-21 | $30.60 | $30.60 | 3,920 | — | — |
| 2005-03-18 | $32.80 | $32.80 | 2,060 | — | — |
| 2005-03-17 | $33.90 | $33.90 | 590 | — | — |
| 2005-03-16 | $34.40 | $34.40 | 900 | — | — |
| 2005-03-15 | $36.60 | $36.60 | 1,190 | — | — |
| 2005-03-14 | $35.90 | $35.90 | 670 | — | — |
| 2005-03-11 | $37.90 | $37.90 | 910 | — | — |
| 2005-03-10 | $38.10 | $38.10 | 250 | — | — |
| 2005-03-09 | $37.90 | $37.90 | 440 | — | — |
| 2005-03-08 | $36.30 | $36.30 | 140 | — | — |
| 2005-03-07 | $36.50 | $36.50 | 1,350 | — | — |
| 2005-03-04 | $38.10 | $38.10 | 1,200 | — | — |
| 2005-03-03 | $36.30 | $36.30 | 1,670 | — | — |
| 2005-03-02 | $36.60 | $36.60 | 860 | — | — |
| 2005-03-01 | $35.90 | $35.90 | 1,170 | — | — |
| 2005-02-28 | $38.50 | $38.50 | 1,930 | — | — |
| 2005-02-25 | $39.40 | $39.40 | 3,250 | — | — |
| 2005-02-24 | $37.90 | $37.90 | 2,580 | — | — |
| 2005-02-23 | $34.50 | $34.50 | 2,510 | — | — |
| 2005-02-22 | $33.50 | $33.50 | 2,820 | — | — |
| 2005-02-18 | $33.70 | $33.70 | 210 | — | — |
| 2005-02-17 | $33.30 | $33.30 | 1,270 | — | — |
| 2005-02-16 | $34.50 | $34.50 | 810 | — | — |
| 2005-02-15 | $34.80 | $34.80 | 1,120 | — | — |
| 2005-02-14 | $36.20 | $36.20 | 4,100 | — | — |
| 2005-02-11 | $36.30 | $36.30 | 630 | — | — |
| 2005-02-10 | $36.60 | $36.60 | 710 | — | — |
| 2005-02-09 | $36.40 | $36.40 | 1,930 | — | — |
| 2005-02-08 | $38.20 | $38.20 | 2,480 | — | — |
| 2005-02-07 | $38.50 | $38.50 | 1,940 | — | — |
| 2005-02-04 | $39.10 | $39.10 | 5,530 | — | — |
| 2005-02-03 | $36.50 | $36.50 | 3,390 | — | — |
| 2005-02-02 | $38.90 | $38.90 | 620 | — | — |
| 2005-02-01 | $40.00 | $40.00 | 5,310 | — | — |
| 2005-01-31 | $40.20 | $40.20 | 2,120 | — | — |
| 2005-01-28 | $39.50 | $39.50 | 1,560 | — | — |
| 2005-01-27 | $39.50 | $39.50 | 820 | — | — |
| 2005-01-26 | $39.10 | $39.10 | 4,430 | — | — |
| 2005-01-25 | $39.10 | $39.10 | 6,490 | — | — |
| 2005-01-24 | $39.90 | $39.90 | 5,910 | — | — |
| 2005-01-21 | $42.00 | $42.00 | 2,830 | — | — |
| 2005-01-20 | $41.50 | $41.50 | 4,230 | — | — |
| 2005-01-19 | $42.00 | $42.00 | 6,390 | — | — |
| 2005-01-18 | $43.40 | $43.40 | 9,000 | — | — |
| 2005-01-14 | $44.50 | $44.50 | 2,020 | — | — |
| 2005-01-13 | $43.30 | $43.30 | 5,400 | — | — |
| 2005-01-12 | $45.60 | $45.60 | 8,930 | — | — |
| 2005-01-11 | $46.00 | $46.00 | 2,800 | — | — |
| 2005-01-10 | $46.00 | $46.00 | 10,210 | — | — |
| 2005-01-07 | $45.20 | $45.20 | 5,300 | — | — |
| 2005-01-06 | $47.00 | $47.00 | 7,820 | — | — |
| 2005-01-05 | $45.60 | $45.60 | 10,970 | — | — |
| 2005-01-04 | $49.10 | $49.10 | 7,180 | — | — |
| 2005-01-03 | $49.20 | $49.20 | 10,810 | — | — |