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
- 2001-11-28 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 | $33.01 | $43.59 | 114,688 | — | — |
| 2005-12-29 | $33.10 | $43.70 | 102,707 | — | — |
| 2005-12-28 | $33.12 | $43.73 | 124,416 | — | — |
| 2005-12-27 | $33.32 | $44.00 | 157,286 | — | — |
| 2005-12-23 | $33.48 | $44.20 | 60,109 | — | — |
| 2005-12-22 | $33.52 | $44.26 | 110,694 | — | — |
| 2005-12-21 | $33.56 | $44.32 | 122,470 | — | — |
| 2005-12-20 | $33.50 | $44.23 | 132,198 | — | — |
| 2005-12-19 | $33.55 | $44.31 | 177,357 | — | — |
| 2005-12-16 | $33.65 | $44.44 | 181,555 | — | — |
| 2005-12-15 | $33.29 | $43.96 | 149,197 | — | — |
| 2005-12-14 | $33.60 | $44.37 | 157,082 | — | — |
| 2005-12-13 | $33.60 | $44.37 | 121,139 | — | — |
| 2005-12-12 | $33.64 | $44.42 | 150,323 | — | — |
| 2005-12-09 | $33.33 | $44.01 | 143,974 | — | — |
| 2005-12-08 | $33.16 | $43.79 | 308,224 | — | — |
| 2005-12-07 | $32.98 | $43.55 | 373,453 | — | — |
| 2005-12-06 | $32.98 | $43.55 | 291,430 | — | — |
| 2005-12-05 | $32.34 | $42.71 | 185,242 | — | — |
| 2005-12-02 | $32.31 | $42.67 | 189,542 | — | — |
| 2005-12-01 | $32.23 | $42.55 | 172,954 | — | — |
| 2005-11-30 | $31.87 | $42.08 | 173,158 | — | — |
| 2005-11-29 | $32.23 | $42.55 | 175,206 | — | — |
| 2005-11-28 | $32.43 | $42.82 | 174,182 | — | — |
| 2005-11-25 | $32.50 | $42.91 | 46,285 | — | — |
| 2005-11-23 | $32.63 | $43.08 | 110,387 | — | — |
| 2005-11-22 | $32.57 | $43.00 | 161,382 | — | — |
| 2005-11-21 | $32.50 | $42.91 | 203,878 | — | — |
| 2005-11-18 | $32.17 | $42.48 | 148,582 | — | — |
| 2005-11-17 | $31.87 | $42.08 | 161,178 | — | — |
| 2005-11-16 | $31.73 | $41.90 | 133,120 | — | — |
| 2005-11-15 | $31.83 | $42.02 | 162,714 | — | — |
| 2005-11-14 | $32.28 | $42.62 | 154,317 | — | — |
| 2005-11-11 | $32.35 | $42.72 | 108,851 | — | — |
| 2005-11-10 | $32.13 | $42.42 | 199,475 | — | — |
| 2005-11-09 | $32.02 | $42.28 | 183,706 | — | — |
| 2005-11-08 | $32.20 | $42.51 | 282,419 | — | — |
| 2005-11-07 | $32.33 | $42.70 | 160,973 | — | — |
| 2005-11-04 | $32.30 | $42.66 | 155,750 | — | — |
| 2005-11-03 | $32.64 | $43.10 | 161,382 | — | — |
| 2005-11-02 | $32.59 | $43.03 | 123,699 | — | — |
| 2005-11-01 | $32.23 | $42.55 | 177,459 | — | — |
| 2005-10-31 | $32.24 | $42.57 | 194,150 | — | — |
| 2005-10-28 | $31.77 | $41.95 | 206,848 | — | — |
| 2005-10-27 | $31.52 | $41.63 | 129,536 | — | — |
| 2005-10-26 | $31.73 | $41.90 | 331,366 | — | — |
| 2005-10-25 | $31.75 | $41.92 | 267,571 | — | — |
| 2005-10-24 | $31.39 | $41.44 | 154,214 | — | — |
| 2005-10-21 | $30.76 | $40.62 | 201,011 | — | — |
| 2005-10-20 | $30.39 | $40.13 | 257,126 | — | — |
| 2005-10-19 | $31.21 | $41.21 | 277,811 | — | — |
| 2005-10-18 | $30.65 | $40.48 | 235,008 | — | — |
| 2005-10-17 | $30.96 | $40.88 | 175,821 | — | — |
| 2005-10-14 | $31.30 | $41.33 | 135,066 | — | — |
| 2005-10-13 | $31.01 | $40.94 | 222,413 | — | — |
| 2005-10-12 | $31.05 | $41.01 | 216,678 | — | — |
| 2005-10-11 | $31.16 | $41.15 | 171,110 | — | — |
| 2005-10-10 | $31.34 | $41.38 | 228,557 | — | — |
| 2005-10-07 | $31.61 | $41.74 | 132,096 | — | — |
| 2005-10-06 | $31.88 | $42.10 | 190,054 | — | — |
| 2005-10-05 | $32.08 | $42.36 | 208,691 | — | — |
| 2005-10-04 | $32.29 | $42.63 | 180,122 | — | — |
| 2005-10-03 | $32.37 | $42.75 | 181,146 | — | — |
| 2005-09-30 | $32.45 | $42.85 | 216,883 | — | — |
| 2005-09-29 | $32.86 | $43.39 | 195,686 | — | — |
| 2005-09-28 | $32.52 | $42.94 | 143,155 | — | — |
| 2005-09-27 | $32.60 | $43.04 | 144,896 | — | — |
| 2005-09-26 | $32.75 | $43.25 | 212,378 | — | — |
| 2005-09-23 | $32.57 | $43.00 | 365,875 | — | — |
| 2005-09-22 | $32.79 | $43.30 | 453,939 | — | — |
| 2005-09-21 | $32.89 | $43.43 | 502,579 | — | — |
| 2005-09-20 | $33.23 | $43.88 | 193,126 | — | — |
| 2005-09-19 | $33.34 | $44.02 | 131,174 | — | — |
| 2005-09-16 | $33.50 | $44.23 | 133,018 | — | — |
| 2005-09-15 | $33.35 | $44.04 | 295,629 | — | — |
| 2005-09-14 | $33.87 | $44.72 | 126,874 | — | — |
| 2005-09-13 | $34.00 | $44.90 | 165,274 | — | — |
| 2005-09-12 | $34.40 | $45.43 | 238,080 | — | — |
| 2005-09-09 | $34.97 | $46.18 | 110,182 | — | — |
| 2005-09-08 | $34.88 | $46.06 | 178,381 | — | — |
| 2005-09-07 | $35.35 | $46.68 | 178,688 | — | — |
| 2005-09-06 | $35.33 | $46.65 | 367,923 | — | — |
| 2005-09-02 | $33.77 | $44.59 | 286,208 | — | — |
| 2005-09-01 | $33.07 | $43.66 | 219,238 | — | — |
| 2005-08-31 | $32.58 | $43.02 | 146,125 | — | — |
| 2005-08-30 | $32.37 | $42.75 | 278,835 | — | — |
| 2005-08-29 | $32.57 | $43.00 | 136,909 | — | — |
| 2005-08-26 | $32.48 | $42.89 | 148,378 | — | — |
| 2005-08-25 | $32.59 | $43.03 | 289,587 | — | — |
| 2005-08-24 | $32.05 | $42.32 | 210,022 | — | — |
| 2005-08-23 | $32.25 | $42.58 | 156,979 | — | — |
| 2005-08-22 | $32.12 | $42.41 | 204,390 | — | — |
| 2005-08-19 | $32.27 | $42.61 | 143,053 | — | — |
| 2005-08-18 | $32.22 | $42.54 | 184,422 | — | — |
| 2005-08-17 | $32.43 | $42.82 | 310,682 | — | — |
| 2005-08-16 | $32.53 | $42.95 | 395,776 | — | — |
| 2005-08-15 | $33.11 | $43.71 | 198,554 | — | — |
| 2005-08-12 | $33.22 | $43.87 | 148,582 | — | — |
| 2005-08-11 | $33.47 | $44.19 | 103,834 | — | — |
| 2005-08-10 | $33.24 | $43.89 | 161,997 | — | — |
| 2005-08-09 | $33.90 | $44.76 | 211,558 | — | — |
| 2005-08-08 | $33.69 | $44.49 | 118,682 | — | — |
| 2005-08-05 | $33.74 | $44.55 | 192,512 | — | — |
| 2005-08-04 | $33.96 | $44.84 | 209,306 | — | — |
| 2005-08-03 | $34.15 | $45.09 | 125,952 | — | — |
| 2005-08-02 | $34.09 | $45.02 | 107,930 | — | — |
| 2005-08-01 | $34.01 | $44.91 | 155,853 | — | — |
| 2005-07-29 | $33.34 | $44.02 | 152,166 | — | — |
| 2005-07-28 | $33.80 | $44.63 | 142,438 | — | — |
| 2005-07-27 | $33.64 | $44.42 | 117,453 | — | — |
| 2005-07-26 | $33.30 | $43.97 | 106,496 | — | — |
| 2005-07-25 | $33.37 | $44.06 | 175,616 | — | — |
| 2005-07-22 | $33.39 | $44.09 | 168,755 | — | — |
| 2005-07-21 | $33.60 | $44.37 | 156,774 | — | — |
| 2005-07-20 | $33.69 | $44.49 | 168,141 | — | — |
| 2005-07-19 | $33.26 | $43.92 | 178,483 | — | — |
| 2005-07-18 | $33.65 | $44.44 | 154,522 | — | — |
| 2005-07-15 | $34.05 | $44.96 | 137,011 | — | — |
| 2005-07-14 | $34.21 | $45.17 | 101,888 | — | — |
| 2005-07-13 | $34.25 | $45.22 | 129,024 | — | — |
| 2005-07-12 | $34.28 | $45.26 | 231,936 | — | — |
| 2005-07-11 | $33.55 | $44.31 | 228,147 | — | — |
| 2005-07-08 | $32.85 | $43.38 | 147,661 | — | — |
| 2005-07-07 | $32.66 | $43.12 | 365,056 | — | — |
| 2005-07-06 | $33.04 | $43.62 | 203,878 | — | — |
| 2005-07-05 | $33.04 | $43.62 | 181,043 | — | — |
| 2005-07-01 | $33.44 | $44.15 | 142,541 | — | — |
| 2005-06-30 | $33.25 | $43.91 | 146,330 | — | — |
| 2005-06-29 | $33.48 | $44.20 | 291,328 | — | — |
| 2005-06-28 | $33.89 | $44.75 | 125,542 | — | — |
| 2005-06-27 | $33.50 | $44.23 | 178,278 | — | — |
| 2005-06-24 | $33.73 | $44.54 | 127,488 | — | — |
| 2005-06-23 | $33.89 | $44.75 | 142,029 | — | — |
| 2005-06-22 | $34.14 | $45.08 | 125,440 | — | — |
| 2005-06-21 | $34.16 | $45.11 | 174,182 | — | — |
| 2005-06-20 | $34.11 | $45.04 | 251,392 | — | — |
| 2005-06-17 | $34.38 | $45.39 | 175,104 | — | — |
| 2005-06-16 | $33.89 | $44.75 | 179,507 | — | — |
| 2005-06-15 | $33.74 | $44.55 | 264,499 | — | — |
| 2005-06-14 | $33.45 | $44.17 | 441,754 | — | — |
| 2005-06-13 | $32.83 | $43.35 | 573,645 | — | — |
| 2005-06-10 | $33.02 | $43.60 | 166,400 | — | — |
| 2005-06-09 | $32.85 | $43.38 | 142,131 | — | — |
| 2005-06-08 | $32.91 | $43.46 | 232,755 | — | — |
| 2005-06-07 | $32.91 | $43.46 | 228,045 | — | — |
| 2005-06-06 | $32.58 | $43.02 | 180,122 | — | — |
| 2005-06-03 | $32.38 | $42.76 | 248,730 | — | — |
| 2005-06-02 | $32.86 | $43.39 | 142,336 | — | — |
| 2005-06-01 | $32.88 | $43.42 | 200,499 | — | — |
| 2005-05-31 | $32.54 | $42.97 | 141,414 | — | — |
| 2005-05-27 | $32.86 | $43.39 | 156,979 | — | — |
| 2005-05-26 | $32.83 | $43.35 | 314,061 | — | — |
| 2005-05-25 | $33.59 | $44.36 | 278,938 | — | — |
| 2005-05-24 | $33.58 | $44.35 | 171,622 | — | — |
| 2005-05-23 | $33.66 | $44.45 | 129,638 | — | — |
| 2005-05-20 | $33.54 | $44.29 | 149,299 | — | — |
| 2005-05-19 | $33.63 | $44.41 | 143,360 | — | — |
| 2005-05-18 | $33.63 | $44.41 | 195,789 | — | — |
| 2005-05-17 | $33.10 | $43.70 | 261,120 | — | — |
| 2005-05-16 | $33.17 | $43.80 | 442,061 | — | — |
| 2005-05-13 | $33.44 | $44.15 | 206,848 | — | — |
| 2005-05-12 | $33.75 | $44.57 | 135,475 | — | — |
| 2005-05-11 | $34.02 | $44.93 | 167,936 | — | — |
| 2005-05-10 | $34.27 | $45.25 | 144,589 | — | — |
| 2005-05-09 | $34.77 | $45.91 | 185,651 | — | — |
| 2005-05-06 | $34.92 | $46.11 | 172,544 | — | — |
| 2005-05-05 | $34.81 | $45.97 | 122,163 | — | — |
| 2005-05-04 | $34.66 | $45.76 | 106,701 | — | — |
| 2005-05-03 | $33.84 | $44.68 | 198,451 | — | — |
| 2005-05-02 | $33.89 | $44.75 | 154,112 | — | — |
| 2005-04-29 | $33.94 | $44.81 | 138,752 | — | — |
| 2005-04-28 | $33.39 | $44.09 | 145,818 | — | — |
| 2005-04-27 | $33.98 | $44.87 | 211,763 | — | — |
| 2005-04-26 | $34.08 | $45.00 | 239,206 | — | — |
| 2005-04-25 | $34.77 | $45.91 | 90,419 | — | — |
| 2005-04-22 | $34.42 | $45.45 | 145,920 | — | — |
| 2005-04-21 | $34.64 | $45.74 | 121,344 | — | — |
| 2005-04-20 | $34.40 | $45.43 | 155,136 | — | — |
| 2005-04-19 | $34.80 | $45.96 | 125,133 | — | — |
| 2005-04-18 | $34.52 | $45.58 | 191,693 | — | — |
| 2005-04-15 | $34.63 | $45.73 | 111,002 | — | — |
| 2005-04-14 | $35.07 | $46.31 | 118,784 | — | — |
| 2005-04-13 | $35.34 | $46.67 | 83,558 | — | — |
| 2005-04-12 | $35.47 | $46.83 | 170,598 | — | — |
| 2005-04-11 | $35.64 | $47.07 | 142,234 | — | — |
| 2005-04-08 | $35.64 | $47.07 | 125,133 | — | — |
| 2005-04-07 | $35.63 | $47.05 | 85,299 | — | — |
| 2005-04-06 | $35.41 | $46.76 | 99,021 | — | — |
| 2005-04-05 | $35.27 | $46.58 | 82,842 | — | — |
| 2005-04-04 | $34.90 | $46.09 | 148,992 | — | — |
| 2005-04-01 | $35.25 | $46.55 | 223,539 | — | — |
| 2005-03-31 | $35.42 | $46.77 | 95,949 | — | — |
| 2005-03-30 | $35.37 | $46.71 | 119,296 | — | — |
| 2005-03-29 | $35.01 | $46.23 | 83,866 | — | — |
| 2005-03-28 | $35.12 | $46.37 | 121,549 | — | — |
| 2005-03-24 | $35.06 | $46.29 | 157,696 | — | — |
| 2005-03-23 | $34.85 | $46.02 | 194,253 | — | — |
| 2005-03-22 | $35.32 | $46.64 | 247,091 | — | — |
| 2005-03-21 | $35.94 | $47.45 | 138,854 | — | — |
| 2005-03-18 | $36.17 | $47.76 | 205,517 | — | — |
| 2005-03-17 | $36.19 | $47.79 | 189,030 | — | — |
| 2005-03-16 | $36.00 | $47.53 | 151,245 | — | — |
| 2005-03-15 | $38.06 | $47.92 | 226,202 | — | — |
| 2005-03-14 | $37.88 | $47.70 | 158,310 | — | — |
| 2005-03-11 | $38.13 | $48.02 | 201,318 | — | — |
| 2005-03-10 | $38.14 | $48.04 | 106,291 | — | — |
| 2005-03-09 | $37.99 | $47.84 | 189,440 | — | — |
| 2005-03-08 | $38.11 | $47.99 | 150,528 | — | — |
| 2005-03-07 | $37.98 | $47.83 | 232,960 | — | — |
| 2005-03-04 | $37.74 | $47.53 | 167,117 | — | — |
| 2005-03-03 | $37.08 | $46.69 | 243,405 | — | — |
| 2005-03-02 | $36.87 | $46.42 | 207,770 | — | — |
| 2005-03-01 | $37.42 | $47.12 | 101,274 | — | — |
| 2005-02-28 | $37.21 | $46.85 | 140,493 | — | — |
| 2005-02-25 | $37.30 | $46.98 | 114,483 | — | — |
| 2005-02-24 | $37.06 | $46.67 | 143,360 | — | — |
| 2005-02-23 | $37.21 | $46.85 | 186,982 | — | — |
| 2005-02-22 | $37.66 | $47.42 | 143,872 | — | — |
| 2005-02-18 | $38.00 | $47.85 | 106,701 | — | — |
| 2005-02-17 | $37.81 | $47.62 | 109,466 | — | — |
| 2005-02-16 | $37.65 | $47.41 | 148,685 | — | — |
| 2005-02-15 | $37.72 | $47.51 | 107,110 | — | — |
| 2005-02-14 | $37.73 | $47.52 | 86,221 | — | — |
| 2005-02-11 | $37.49 | $47.21 | 137,523 | — | — |
| 2005-02-10 | $37.16 | $46.79 | 111,718 | — | — |
| 2005-02-09 | $36.49 | $45.96 | 223,642 | — | — |
| 2005-02-08 | $36.89 | $46.46 | 206,848 | — | — |
| 2005-02-07 | $37.27 | $46.93 | 165,888 | — | — |
| 2005-02-04 | $37.79 | $47.59 | 216,166 | — | — |
| 2005-02-03 | $37.33 | $47.01 | 188,723 | — | — |
| 2005-02-02 | $37.55 | $47.28 | 194,867 | — | — |
| 2005-02-01 | $37.13 | $46.76 | 142,541 | — | — |
| 2005-01-31 | $36.88 | $46.45 | 170,906 | — | — |
| 2005-01-28 | $36.56 | $46.04 | 297,984 | — | — |
| 2005-01-27 | $36.54 | $46.02 | 169,165 | — | — |
| 2005-01-26 | $35.89 | $45.19 | 150,630 | — | — |
| 2005-01-25 | $35.73 | $45.00 | 299,213 | — | — |
| 2005-01-24 | $34.75 | $43.76 | 293,376 | — | — |
| 2005-01-21 | $34.79 | $43.82 | 263,987 | — | — |
| 2005-01-20 | $34.46 | $43.40 | 143,770 | — | — |
| 2005-01-19 | $34.54 | $43.50 | 218,624 | — | — |
| 2005-01-18 | $34.30 | $43.19 | 271,565 | — | — |
| 2005-01-14 | $34.45 | $43.39 | 215,757 | — | — |
| 2005-01-13 | $34.71 | $43.71 | 303,309 | — | — |
| 2005-01-12 | $34.77 | $43.78 | 254,771 | — | — |
| 2005-01-11 | $34.83 | $43.87 | 252,416 | — | — |
| 2005-01-10 | $35.26 | $44.41 | 199,066 | — | — |
| 2005-01-07 | $35.12 | $44.22 | 160,768 | — | — |
| 2005-01-06 | $35.25 | $44.39 | 175,206 | — | — |
| 2005-01-05 | $35.07 | $44.16 | 248,627 | — | — |
| 2005-01-04 | $35.27 | $44.42 | 316,723 | — | — |
| 2005-01-03 | $35.88 | $45.18 | 392,397 | — | — |