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
- 2000-04-07 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 | $25.55 | $25.55 | 43,329 | — | — |
| 2005-12-29 | $25.55 | $25.55 | 37,757 | — | — |
| 2005-12-28 | $25.55 | $25.55 | 30,686 | — | — |
| 2005-12-27 | $25.90 | $25.90 | 31,371 | — | — |
| 2005-12-23 | $26.88 | $26.88 | 21,314 | — | — |
| 2005-12-22 | $27.09 | $27.09 | 17,214 | — | — |
| 2005-12-21 | $27.30 | $27.30 | 28,543 | — | — |
| 2005-12-20 | $27.37 | $27.37 | 53,057 | — | — |
| 2005-12-19 | $25.90 | $25.90 | 38,371 | — | — |
| 2005-12-16 | $26.32 | $26.32 | 94,871 | — | — |
| 2005-12-15 | $27.72 | $27.72 | 28,971 | — | — |
| 2005-12-14 | $28.07 | $28.07 | 37,543 | — | — |
| 2005-12-13 | $28.00 | $28.00 | 44,643 | — | — |
| 2005-12-12 | $29.40 | $29.40 | 21,357 | — | — |
| 2005-12-09 | $29.96 | $29.96 | 28,314 | — | — |
| 2005-12-08 | $29.96 | $29.96 | 69,571 | — | — |
| 2005-12-07 | $29.47 | $29.47 | 18,800 | — | — |
| 2005-12-06 | $29.40 | $29.40 | 24,486 | — | — |
| 2005-12-05 | $28.70 | $28.70 | 15,857 | — | — |
| 2005-12-02 | $28.56 | $28.56 | 68,200 | — | — |
| 2005-12-01 | $27.93 | $27.93 | 80,986 | — | — |
| 2005-11-30 | $26.46 | $26.46 | 29,314 | — | — |
| 2005-11-29 | $25.90 | $25.90 | 14,557 | — | — |
| 2005-11-28 | $25.69 | $25.69 | 20,714 | — | — |
| 2005-11-25 | $27.44 | $27.44 | 2,929 | — | — |
| 2005-11-23 | $27.37 | $27.37 | 11,186 | — | — |
| 2005-11-22 | $27.93 | $27.93 | 25,043 | — | — |
| 2005-11-21 | $28.77 | $28.77 | 14,914 | — | — |
| 2005-11-18 | $28.70 | $28.70 | 20,086 | — | — |
| 2005-11-17 | $29.05 | $29.05 | 16,343 | — | — |
| 2005-11-16 | $28.70 | $28.70 | 15,857 | — | — |
| 2005-11-15 | $29.75 | $29.75 | 15,857 | — | — |
| 2005-11-14 | $29.96 | $29.96 | 16,843 | — | — |
| 2005-11-11 | $30.66 | $30.66 | 19,443 | — | — |
| 2005-11-10 | $30.45 | $30.45 | 22,129 | — | — |
| 2005-11-09 | $29.89 | $29.89 | 19,571 | — | — |
| 2005-11-08 | $30.31 | $30.31 | 14,257 | — | — |
| 2005-11-07 | $30.24 | $30.24 | 19,571 | — | — |
| 2005-11-04 | $29.75 | $29.75 | 14,686 | — | — |
| 2005-11-03 | $29.47 | $29.47 | 33,671 | — | — |
| 2005-11-02 | $28.63 | $28.63 | 24,771 | — | — |
| 2005-11-01 | $26.67 | $26.67 | 11,286 | — | — |
| 2005-10-31 | $27.93 | $27.93 | 31,229 | — | — |
| 2005-10-28 | $27.37 | $27.37 | 22,314 | — | — |
| 2005-10-27 | $25.13 | $25.13 | 16,800 | — | — |
| 2005-10-26 | $26.25 | $26.25 | 17,429 | — | — |
| 2005-10-25 | $27.16 | $27.16 | 13,629 | — | — |
| 2005-10-24 | $27.16 | $27.16 | 26,700 | — | — |
| 2005-10-21 | $25.76 | $25.76 | 13,129 | — | — |
| 2005-10-20 | $26.04 | $26.04 | 25,886 | — | — |
| 2005-10-19 | $26.32 | $26.32 | 19,186 | — | — |
| 2005-10-18 | $25.48 | $25.48 | 21,557 | — | — |
| 2005-10-17 | $25.83 | $25.83 | 25,400 | — | — |
| 2005-10-14 | $25.06 | $25.06 | 20,671 | — | — |
| 2005-10-13 | $23.80 | $23.80 | 21,957 | — | — |
| 2005-10-12 | $23.66 | $23.66 | 51,400 | — | — |
| 2005-10-11 | $23.66 | $23.66 | 32,300 | — | — |
| 2005-10-10 | $25.48 | $25.48 | 19,457 | — | — |
| 2005-10-07 | $25.55 | $25.55 | 36,814 | — | — |
| 2005-10-06 | $24.01 | $24.01 | 59,314 | — | — |
| 2005-10-05 | $25.76 | $25.76 | 87,229 | — | — |
| 2005-10-04 | $28.56 | $28.56 | 32,571 | — | — |
| 2005-10-03 | $28.35 | $28.35 | 14,500 | — | — |
| 2005-09-30 | $27.79 | $27.79 | 26,343 | — | — |
| 2005-09-29 | $26.74 | $26.74 | 41,043 | — | — |
| 2005-09-28 | $27.79 | $27.79 | 70,971 | — | — |
| 2005-09-27 | $30.03 | $30.03 | 37,586 | — | — |
| 2005-09-26 | $30.66 | $30.66 | 17,457 | — | — |
| 2005-09-23 | $30.38 | $30.38 | 15,514 | — | — |
| 2005-09-22 | $30.17 | $30.17 | 13,029 | — | — |
| 2005-09-21 | $29.75 | $29.75 | 25,271 | — | — |
| 2005-09-20 | $31.36 | $31.36 | 20,429 | — | — |
| 2005-09-19 | $31.08 | $31.08 | 12,571 | — | — |
| 2005-09-16 | $31.99 | $31.99 | 50,543 | — | — |
| 2005-09-15 | $30.45 | $30.45 | 26,229 | — | — |
| 2005-09-14 | $31.50 | $31.50 | 12,429 | — | — |
| 2005-09-13 | $32.62 | $32.62 | 16,900 | — | — |
| 2005-09-12 | $33.81 | $33.81 | 17,514 | — | — |
| 2005-09-09 | $32.90 | $32.90 | 29,843 | — | — |
| 2005-09-08 | $31.43 | $31.43 | 11,643 | — | — |
| 2005-09-07 | $32.06 | $32.06 | 29,457 | — | — |
| 2005-09-06 | $31.99 | $31.99 | 21,514 | — | — |
| 2005-09-02 | $31.36 | $31.36 | 12,943 | — | — |
| 2005-09-01 | $32.27 | $32.27 | 31,343 | — | — |
| 2005-08-31 | $31.15 | $31.15 | 18,329 | — | — |
| 2005-08-30 | $30.59 | $30.59 | 14,271 | — | — |
| 2005-08-29 | $30.73 | $30.73 | 12,000 | — | — |
| 2005-08-26 | $30.45 | $30.45 | 26,500 | — | — |
| 2005-08-25 | $31.08 | $31.08 | 22,586 | — | — |
| 2005-08-24 | $31.15 | $31.15 | 19,600 | — | — |
| 2005-08-23 | $31.43 | $31.43 | 26,243 | — | — |
| 2005-08-22 | $31.57 | $31.57 | 23,557 | — | — |
| 2005-08-19 | $31.36 | $31.36 | 21,000 | — | — |
| 2005-08-18 | $32.41 | $32.41 | 25,529 | — | — |
| 2005-08-17 | $32.83 | $32.83 | 15,671 | — | — |
| 2005-08-16 | $32.62 | $32.62 | 18,914 | — | — |
| 2005-08-15 | $33.32 | $33.32 | 81,614 | — | — |
| 2005-08-12 | $33.04 | $33.04 | 23,729 | — | — |
| 2005-08-11 | $34.51 | $34.51 | 36,986 | — | — |
| 2005-08-10 | $32.27 | $32.27 | 25,486 | — | — |
| 2005-08-09 | $32.83 | $32.83 | 20,971 | — | — |
| 2005-08-08 | $34.02 | $34.02 | 24,286 | — | — |
| 2005-08-05 | $34.09 | $34.09 | 43,286 | — | — |
| 2005-08-04 | $34.86 | $34.86 | 40,929 | — | — |
| 2005-08-03 | $38.50 | $38.50 | 14,671 | — | — |
| 2005-08-02 | $39.20 | $39.20 | 23,386 | — | — |
| 2005-08-01 | $40.04 | $40.04 | 24,586 | — | — |
| 2005-07-29 | $39.13 | $39.13 | 33,957 | — | — |
| 2005-07-28 | $40.11 | $40.11 | 42,214 | — | — |
| 2005-07-27 | $41.09 | $41.09 | 22,957 | — | — |
| 2005-07-26 | $40.88 | $40.88 | 163,700 | — | — |
| 2005-07-25 | $41.65 | $41.65 | 30,629 | — | — |
| 2005-07-22 | $42.84 | $42.84 | 31,071 | — | — |
| 2005-07-21 | $41.37 | $41.37 | 39,914 | — | — |
| 2005-07-20 | $45.15 | $45.15 | 29,757 | — | — |
| 2005-07-19 | $41.72 | $41.72 | 22,314 | — | — |
| 2005-07-18 | $42.98 | $42.98 | 65,929 | — | — |
| 2005-07-15 | $42.63 | $42.63 | 51,971 | — | — |
| 2005-07-14 | $38.71 | $38.71 | 17,914 | — | — |
| 2005-07-13 | $37.52 | $37.52 | 8,957 | — | — |
| 2005-07-12 | $38.08 | $38.08 | 19,100 | — | — |
| 2005-07-11 | $37.80 | $37.80 | 29,000 | — | — |
| 2005-07-08 | $35.49 | $35.49 | 27,157 | — | — |
| 2005-07-07 | $32.90 | $32.90 | 30,886 | — | — |
| 2005-07-06 | $34.30 | $34.30 | 12,957 | — | — |
| 2005-07-05 | $35.84 | $35.84 | 18,886 | — | — |
| 2005-07-01 | $33.88 | $33.88 | 6,929 | — | — |
| 2005-06-30 | $34.58 | $34.58 | 17,871 | — | — |
| 2005-06-29 | $35.35 | $35.35 | 17,457 | — | — |
| 2005-06-28 | $34.79 | $34.79 | 22,714 | — | — |
| 2005-06-27 | $32.55 | $32.55 | 11,686 | — | — |
| 2005-06-24 | $32.83 | $32.83 | 37,086 | — | — |
| 2005-06-23 | $32.55 | $32.55 | 17,057 | — | — |
| 2005-06-22 | $33.60 | $33.60 | 13,614 | — | — |
| 2005-06-21 | $32.55 | $32.55 | 16,343 | — | — |
| 2005-06-20 | $33.04 | $33.04 | 19,814 | — | — |
| 2005-06-17 | $33.60 | $33.60 | 37,671 | — | — |
| 2005-06-16 | $33.32 | $33.32 | 22,571 | — | — |
| 2005-06-15 | $32.41 | $32.41 | 33,957 | — | — |
| 2005-06-14 | $30.73 | $30.73 | 20,057 | — | — |
| 2005-06-13 | $30.31 | $30.31 | 18,929 | — | — |
| 2005-06-10 | $30.45 | $30.45 | 47,286 | — | — |
| 2005-06-09 | $30.59 | $30.59 | 126,129 | — | — |
| 2005-06-08 | $30.80 | $30.80 | 40,600 | — | — |
| 2005-06-07 | $31.64 | $31.64 | 32,771 | — | — |
| 2005-06-06 | $32.55 | $32.55 | 29,000 | — | — |
| 2005-06-03 | $32.62 | $32.62 | 31,557 | — | — |
| 2005-06-02 | $35.35 | $35.35 | 12,114 | — | — |
| 2005-06-01 | $35.35 | $35.35 | 31,114 | — | — |
| 2005-05-31 | $33.74 | $33.74 | 34,286 | — | — |
| 2005-05-27 | $35.14 | $35.14 | 7,571 | — | — |
| 2005-05-26 | $35.70 | $35.70 | 12,586 | — | — |
| 2005-05-25 | $33.46 | $33.46 | 24,229 | — | — |
| 2005-05-24 | $35.07 | $35.07 | 11,986 | — | — |
| 2005-05-23 | $35.35 | $35.35 | 33,186 | — | — |
| 2005-05-20 | $34.86 | $34.86 | 24,743 | — | — |
| 2005-05-19 | $35.63 | $35.63 | 23,614 | — | — |
| 2005-05-18 | $34.93 | $34.93 | 32,257 | — | — |
| 2005-05-17 | $33.46 | $33.46 | 43,857 | — | — |
| 2005-05-16 | $31.43 | $31.43 | 30,243 | — | — |
| 2005-05-13 | $29.96 | $29.96 | 53,043 | — | — |
| 2005-05-12 | $32.76 | $32.76 | 47,357 | — | — |
| 2005-05-11 | $33.39 | $33.39 | 26,714 | — | — |
| 2005-05-10 | $32.41 | $32.41 | 17,071 | — | — |
| 2005-05-09 | $33.25 | $33.25 | 25,629 | — | — |
| 2005-05-06 | $32.27 | $32.27 | 38,300 | — | — |
| 2005-05-05 | $33.95 | $33.95 | 18,514 | — | — |
| 2005-05-04 | $33.95 | $33.95 | 20,114 | — | — |
| 2005-05-03 | $30.94 | $30.94 | 17,814 | — | — |
| 2005-05-02 | $31.50 | $31.50 | 21,243 | — | — |
| 2005-04-29 | $30.59 | $30.59 | 35,314 | — | — |
| 2005-04-28 | $29.40 | $29.40 | 32,314 | — | — |
| 2005-04-27 | $30.80 | $30.80 | 13,857 | — | — |
| 2005-04-26 | $30.45 | $30.45 | 27,829 | — | — |
| 2005-04-25 | $31.50 | $31.50 | 22,157 | — | — |
| 2005-04-22 | $30.73 | $30.73 | 35,486 | — | — |
| 2005-04-21 | $31.78 | $31.78 | 43,614 | — | — |
| 2005-04-20 | $29.61 | $29.61 | 45,514 | — | — |
| 2005-04-19 | $30.24 | $30.24 | 46,386 | — | — |
| 2005-04-18 | $29.54 | $29.54 | 42,771 | — | — |
| 2005-04-15 | $30.24 | $30.24 | 26,814 | — | — |
| 2005-04-14 | $29.61 | $29.61 | 36,757 | — | — |
| 2005-04-13 | $30.73 | $30.73 | 19,971 | — | — |
| 2005-04-12 | $31.50 | $31.50 | 36,471 | — | — |
| 2005-04-11 | $29.75 | $29.75 | 60,071 | — | — |
| 2005-04-08 | $30.10 | $30.10 | 44,543 | — | — |
| 2005-04-07 | $32.55 | $32.55 | 35,457 | — | — |
| 2005-04-06 | $32.90 | $32.90 | 41,543 | — | — |
| 2005-04-05 | $32.41 | $32.41 | 58,129 | — | — |
| 2005-04-04 | $34.23 | $34.23 | 30,643 | — | — |
| 2005-04-01 | $35.56 | $35.56 | 42,657 | — | — |
| 2005-03-31 | $35.77 | $35.77 | 47,157 | — | — |
| 2005-03-30 | $36.54 | $36.54 | 27,743 | — | — |
| 2005-03-29 | $34.30 | $34.30 | 33,729 | — | — |
| 2005-03-28 | $36.89 | $36.89 | 20,671 | — | — |
| 2005-03-24 | $35.63 | $35.63 | 31,386 | — | — |
| 2005-03-23 | $36.26 | $36.26 | 19,800 | — | — |
| 2005-03-22 | $36.40 | $36.40 | 32,486 | — | — |
| 2005-03-21 | $37.10 | $37.10 | 42,229 | — | — |
| 2005-03-18 | $37.38 | $37.38 | 86,914 | — | — |
| 2005-03-17 | $36.82 | $36.82 | 53,600 | — | — |
| 2005-03-16 | $37.17 | $37.17 | 44,114 | — | — |
| 2005-03-15 | $38.85 | $38.85 | 71,100 | — | — |
| 2005-03-14 | $41.16 | $41.16 | 51,371 | — | — |
| 2005-03-11 | $37.87 | $37.87 | 26,343 | — | — |
| 2005-03-10 | $37.73 | $37.73 | 61,114 | — | — |
| 2005-03-09 | $34.72 | $34.72 | 74,657 | — | — |
| 2005-03-08 | $36.96 | $36.96 | 25,643 | — | — |
| 2005-03-07 | $38.57 | $38.57 | 23,171 | — | — |
| 2005-03-04 | $39.41 | $39.41 | 15,400 | — | — |
| 2005-03-03 | $38.99 | $38.99 | 26,657 | — | — |
| 2005-03-02 | $39.76 | $39.76 | 17,829 | — | — |
| 2005-03-01 | $41.65 | $41.65 | 23,514 | — | — |
| 2005-02-28 | $39.90 | $39.90 | 50,429 | — | — |
| 2005-02-25 | $43.40 | $43.40 | 20,657 | — | — |
| 2005-02-24 | $43.61 | $43.61 | 56,929 | — | — |
| 2005-02-23 | $39.48 | $39.48 | 42,157 | — | — |
| 2005-02-22 | $38.85 | $38.85 | 27,943 | — | — |
| 2005-02-18 | $41.09 | $41.09 | 18,086 | — | — |
| 2005-02-17 | $40.32 | $40.32 | 21,843 | — | — |
| 2005-02-16 | $42.42 | $42.42 | 30,129 | — | — |
| 2005-02-15 | $43.33 | $43.33 | 35,000 | — | — |
| 2005-02-14 | $43.82 | $43.82 | 36,029 | — | — |
| 2005-02-11 | $45.57 | $45.57 | 38,886 | — | — |
| 2005-02-10 | $44.10 | $44.10 | 24,814 | — | — |
| 2005-02-09 | $45.01 | $45.01 | 23,629 | — | — |
| 2005-02-08 | $48.30 | $48.30 | 24,686 | — | — |
| 2005-02-07 | $49.63 | $49.63 | 21,186 | — | — |
| 2005-02-04 | $48.58 | $48.58 | 21,771 | — | — |
| 2005-02-03 | $47.60 | $47.60 | 18,871 | — | — |
| 2005-02-02 | $48.30 | $48.30 | 37,671 | — | — |
| 2005-02-01 | $48.65 | $48.65 | 41,214 | — | — |
| 2005-01-31 | $46.90 | $46.90 | 60,043 | — | — |
| 2005-01-28 | $47.46 | $47.46 | 60,271 | — | — |
| 2005-01-27 | $49.00 | $49.00 | 20,014 | — | — |
| 2005-01-26 | $50.19 | $50.19 | 71,543 | — | — |
| 2005-01-25 | $47.32 | $47.32 | 28,871 | — | — |
| 2005-01-24 | $48.09 | $48.09 | 27,486 | — | — |
| 2005-01-21 | $49.00 | $49.00 | 29,471 | — | — |
| 2005-01-20 | $49.21 | $49.21 | 17,000 | — | — |
| 2005-01-19 | $50.75 | $50.75 | 26,771 | — | — |
| 2005-01-18 | $52.15 | $52.15 | 36,314 | — | — |
| 2005-01-14 | $49.00 | $49.00 | 15,929 | — | — |
| 2005-01-13 | $47.95 | $47.95 | 33,514 | — | — |
| 2005-01-12 | $48.30 | $48.30 | 66,929 | — | — |
| 2005-01-11 | $48.37 | $48.37 | 40,486 | — | — |
| 2005-01-10 | $50.05 | $50.05 | 172,229 | — | — |
| 2005-01-07 | $47.67 | $47.67 | 27,643 | — | — |
| 2005-01-06 | $49.56 | $49.56 | 16,186 | — | — |
| 2005-01-05 | $49.14 | $49.14 | 40,986 | — | — |
| 2005-01-04 | $49.63 | $49.63 | 27,743 | — | — |
| 2005-01-03 | $51.80 | $51.80 | 29,200 | — | — |