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
- 2005-05-05 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 | $31.90 | $32.07 | 83,500 | — | — |
| 2005-12-29 | $31.62 | $31.79 | 69,600 | — | — |
| 2005-12-28 | $31.62 | $31.79 | 97,200 | — | — |
| 2005-12-27 | $31.56 | $31.73 | 296,100 | — | — |
| 2005-12-23 | $31.85 | $32.02 | 68,500 | — | — |
| 2005-12-22 | $31.98 | $32.15 | 60,700 | — | — |
| 2005-12-21 | $31.50 | $31.67 | 62,100 | — | — |
| 2005-12-20 | $31.45 | $31.62 | 79,100 | — | — |
| 2005-12-19 | $31.64 | $31.81 | 126,600 | — | — |
| 2005-12-16 | $32.10 | $32.27 | 108,000 | — | — |
| 2005-12-15 | $32.33 | $32.50 | 247,900 | — | — |
| 2005-12-14 | $31.60 | $31.77 | 97,400 | — | — |
| 2005-12-13 | $31.40 | $31.56 | 325,200 | — | — |
| 2005-12-12 | $30.60 | $30.76 | 224,200 | — | — |
| 2005-12-09 | $30.51 | $30.67 | 324,000 | — | — |
| 2005-12-08 | $30.50 | $30.66 | 288,400 | — | — |
| 2005-12-07 | $30.50 | $30.66 | 795,300 | — | — |
| 2005-12-06 | $30.93 | $31.09 | 195,500 | — | — |
| 2005-12-05 | $31.08 | $31.24 | 130,200 | — | — |
| 2005-12-02 | $31.14 | $31.30 | 116,300 | — | — |
| 2005-12-01 | $31.68 | $31.85 | 77,600 | — | — |
| 2005-11-30 | $31.30 | $31.46 | 109,100 | — | — |
| 2005-11-29 | $31.10 | $31.26 | 157,900 | — | — |
| 2005-11-28 | $30.93 | $31.09 | 171,900 | — | — |
| 2005-11-25 | $31.78 | $31.95 | 58,300 | — | — |
| 2005-11-23 | $31.70 | $31.87 | 335,000 | — | — |
| 2005-11-22 | $31.55 | $31.72 | 184,400 | — | — |
| 2005-11-21 | $30.45 | $30.61 | 251,000 | — | — |
| 2005-11-18 | $29.61 | $29.77 | 391,400 | — | — |
| 2005-11-17 | $28.77 | $28.92 | 354,400 | — | — |
| 2005-11-16 | $28.68 | $28.83 | 159,800 | — | — |
| 2005-11-15 | $29.00 | $29.06 | 498,700 | — | — |
| 2005-11-14 | $29.32 | $29.38 | 235,200 | — | — |
| 2005-11-11 | $29.55 | $29.61 | 560,100 | — | — |
| 2005-11-10 | $29.00 | $29.06 | 880,100 | — | — |
| 2005-11-09 | $29.60 | $29.66 | 1,923,800 | — | — |
| 2005-11-08 | $25.78 | $25.83 | 138,100 | — | — |
| 2005-11-07 | $25.92 | $25.98 | 131,500 | — | — |
| 2005-11-04 | $25.85 | $25.91 | 260,300 | — | — |
| 2005-11-03 | $26.20 | $26.26 | 626,700 | — | — |
| 2005-11-02 | $26.76 | $26.82 | 345,500 | — | — |
| 2005-11-01 | $26.05 | $26.11 | 389,600 | — | — |
| 2005-10-31 | $25.85 | $25.91 | 137,500 | — | — |
| 2005-10-28 | $25.45 | $25.50 | 125,500 | — | — |
| 2005-10-27 | $25.51 | $25.56 | 151,100 | — | — |
| 2005-10-26 | $25.56 | $25.61 | 171,600 | — | — |
| 2005-10-25 | $25.03 | $25.08 | 229,800 | — | — |
| 2005-10-24 | $24.76 | $24.81 | 212,400 | — | — |
| 2005-10-21 | $24.69 | $24.74 | 359,400 | — | — |
| 2005-10-20 | $25.25 | $25.30 | 525,500 | — | — |
| 2005-10-19 | $25.26 | $25.31 | 250,200 | — | — |
| 2005-10-18 | $25.07 | $25.12 | 80,700 | — | — |
| 2005-10-17 | $24.92 | $24.97 | 35,100 | — | — |
| 2005-10-14 | $25.00 | $25.05 | 169,900 | — | — |
| 2005-10-13 | $24.55 | $24.60 | 151,600 | — | — |
| 2005-10-12 | $24.40 | $24.45 | 308,500 | — | — |
| 2005-10-11 | $24.54 | $24.59 | 176,600 | — | — |
| 2005-10-10 | $24.72 | $24.77 | 132,500 | — | — |
| 2005-10-07 | $25.03 | $25.08 | 66,000 | — | — |
| 2005-10-06 | $24.93 | $24.98 | 323,000 | — | — |
| 2005-10-05 | $25.21 | $25.26 | 169,700 | — | — |
| 2005-10-04 | $25.32 | $25.37 | 267,200 | — | — |
| 2005-10-03 | $25.35 | $25.40 | 255,500 | — | — |
| 2005-09-30 | $25.30 | $25.35 | 90,200 | — | — |
| 2005-09-29 | $24.85 | $24.90 | 223,400 | — | — |
| 2005-09-28 | $24.20 | $24.25 | 404,100 | — | — |
| 2005-09-27 | $24.44 | $24.49 | 143,800 | — | — |
| 2005-09-26 | $24.22 | $24.27 | 161,800 | — | — |
| 2005-09-23 | $23.92 | $23.97 | 507,200 | — | — |
| 2005-09-22 | $23.72 | $23.77 | 360,300 | — | — |
| 2005-09-21 | $24.01 | $24.06 | 465,900 | — | — |
| 2005-09-20 | $24.70 | $24.75 | 289,500 | — | — |
| 2005-09-19 | $24.60 | $24.65 | 349,900 | — | — |
| 2005-09-16 | $25.05 | $25.10 | 105,100 | — | — |
| 2005-09-15 | $25.25 | $25.30 | 133,500 | — | — |
| 2005-09-14 | $24.95 | $25.00 | 197,500 | — | — |
| 2005-09-13 | $25.49 | $25.54 | 334,400 | — | — |
| 2005-09-12 | $25.43 | $25.48 | 277,200 | — | — |
| 2005-09-09 | $25.26 | $25.31 | 309,500 | — | — |
| 2005-09-08 | $25.63 | $25.68 | 176,900 | — | — |
| 2005-09-07 | $25.96 | $26.02 | 478,400 | — | — |
| 2005-09-06 | $25.46 | $25.51 | 715,500 | — | — |
| 2005-09-02 | $25.46 | $25.51 | 161,200 | — | — |
| 2005-09-01 | $25.33 | $25.38 | 600,300 | — | — |
| 2005-08-31 | $25.42 | $25.47 | 372,700 | — | — |
| 2005-08-30 | $25.06 | $25.11 | 491,100 | — | — |
| 2005-08-29 | $24.71 | $24.76 | 487,600 | — | — |
| 2005-08-26 | $25.20 | $25.25 | 264,200 | — | — |
| 2005-08-25 | $25.06 | $25.11 | 563,300 | — | — |
| 2005-08-24 | $25.00 | $25.05 | 553,900 | — | — |
| 2005-08-23 | $25.10 | $25.15 | 574,200 | — | — |
| 2005-08-22 | $24.71 | $24.76 | 399,100 | — | — |
| 2005-08-19 | $24.58 | $24.63 | 99,400 | — | — |
| 2005-08-18 | $24.35 | $24.40 | 157,800 | — | — |
| 2005-08-17 | $24.28 | $24.33 | 118,600 | — | — |
| 2005-08-16 | $24.45 | $24.45 | 905,900 | — | — |
| 2005-08-15 | $24.03 | $24.03 | 479,100 | — | — |
| 2005-08-12 | $23.62 | $23.62 | 303,000 | — | — |
| 2005-08-11 | $23.10 | $23.10 | 559,800 | — | — |
| 2005-08-10 | $23.00 | $23.00 | 1,060,200 | — | — |
| 2005-08-09 | $23.60 | $23.60 | 307,900 | — | — |
| 2005-08-08 | $23.09 | $23.09 | 425,500 | — | — |
| 2005-08-05 | $23.00 | $23.00 | 302,300 | — | — |
| 2005-08-04 | $23.17 | $23.17 | 331,000 | — | — |
| 2005-08-03 | $23.32 | $23.32 | 428,000 | — | — |
| 2005-08-02 | $23.62 | $23.62 | 257,000 | — | — |
| 2005-08-01 | $23.98 | $23.98 | 112,400 | — | — |
| 2005-07-29 | $23.86 | $23.86 | 148,500 | — | — |
| 2005-07-28 | $23.64 | $23.64 | 98,000 | — | — |
| 2005-07-27 | $23.66 | $23.66 | 133,900 | — | — |
| 2005-07-26 | $23.71 | $23.71 | 1,726,500 | — | — |
| 2005-07-25 | $24.31 | $24.31 | 157,400 | — | — |
| 2005-07-22 | $24.59 | $24.59 | 370,600 | — | — |
| 2005-07-21 | $24.51 | $24.51 | 268,000 | — | — |
| 2005-07-20 | $24.80 | $24.80 | 679,900 | — | — |
| 2005-07-19 | $24.25 | $24.25 | 455,600 | — | — |
| 2005-07-18 | $23.88 | $23.88 | 248,700 | — | — |
| 2005-07-15 | $23.95 | $23.95 | 488,200 | — | — |
| 2005-07-14 | $24.10 | $24.10 | 383,700 | — | — |
| 2005-07-13 | $23.78 | $23.78 | 162,700 | — | — |
| 2005-07-12 | $23.92 | $23.92 | 636,900 | — | — |
| 2005-07-11 | $23.78 | $23.78 | 185,400 | — | — |
| 2005-07-08 | $23.48 | $23.48 | 176,800 | — | — |
| 2005-07-07 | $23.20 | $23.20 | 216,200 | — | — |
| 2005-07-06 | $23.48 | $23.48 | 248,100 | — | — |
| 2005-07-05 | $22.99 | $22.99 | 259,300 | — | — |
| 2005-07-01 | $23.03 | $23.03 | 170,000 | — | — |
| 2005-06-30 | $23.25 | $23.25 | 498,400 | — | — |
| 2005-06-29 | $23.20 | $23.20 | 604,600 | — | — |
| 2005-06-28 | $23.53 | $23.53 | 213,300 | — | — |
| 2005-06-27 | $23.46 | $23.46 | 331,500 | — | — |
| 2005-06-24 | $23.33 | $23.33 | 533,100 | — | — |
| 2005-06-23 | $23.07 | $23.07 | 172,400 | — | — |
| 2005-06-22 | $23.23 | $23.23 | 681,600 | — | — |
| 2005-06-21 | $23.40 | $23.40 | 586,200 | — | — |
| 2005-06-20 | $23.67 | $23.67 | 723,900 | — | — |
| 2005-06-17 | $23.97 | $23.97 | 758,800 | — | — |
| 2005-06-16 | $24.24 | $24.24 | 1,661,300 | — | — |
| 2005-06-15 | $22.90 | $22.90 | 1,184,600 | — | — |
| 2005-06-14 | $23.10 | $23.10 | 2,745,900 | — | — |
| 2005-06-13 | $22.15 | $22.15 | 864,200 | — | — |
| 2005-06-10 | $21.76 | $21.76 | 854,400 | — | — |
| 2005-06-09 | $21.45 | $21.45 | 499,700 | — | — |
| 2005-06-08 | $21.44 | $21.44 | 632,000 | — | — |
| 2005-06-07 | $21.26 | $21.26 | 207,600 | — | — |
| 2005-06-06 | $21.57 | $21.57 | 259,500 | — | — |
| 2005-06-03 | $21.65 | $21.65 | 390,300 | — | — |
| 2005-06-02 | $21.90 | $21.90 | 962,200 | — | — |
| 2005-06-01 | $24.39 | $24.39 | 474,300 | — | — |
| 2005-05-31 | $21.65 | $21.65 | 847,700 | — | — |
| 2005-05-27 | $21.78 | $21.78 | 481,400 | — | — |
| 2005-05-26 | $21.90 | $21.90 | 1,191,300 | — | — |
| 2005-05-25 | $21.01 | $21.01 | 957,400 | — | — |
| 2005-05-24 | $20.70 | $20.70 | 811,800 | — | — |
| 2005-05-23 | $20.84 | $20.84 | 1,997,200 | — | — |
| 2005-05-20 | $21.34 | $21.34 | 358,600 | — | — |
| 2005-05-19 | $21.70 | $21.70 | 595,300 | — | — |
| 2005-05-18 | $21.40 | $21.40 | 2,837,200 | — | — |
| 2005-05-17 | $20.90 | $20.90 | 2,168,200 | — | — |
| 2005-05-16 | $21.90 | $21.90 | 445,400 | — | — |
| 2005-05-13 | $21.90 | $21.90 | 4,238,800 | — | — |
| 2005-05-12 | $21.61 | $21.61 | 1,604,800 | — | — |
| 2005-05-11 | $22.87 | $22.87 | 2,972,400 | — | — |
| 2005-05-10 | $24.00 | $24.00 | 2,704,300 | — | — |
| 2005-05-09 | $23.40 | $23.40 | 4,255,700 | — | — |
| 2005-05-06 | $24.10 | $24.10 | 3,338,700 | — | — |
| 2005-05-05 | $24.00 | $24.00 | 34,955,500 | — | — |