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
- 2002-11-01 to 2026-09-03
- 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 | $29.70 | $37.07 | 8,100 | — | — |
| 2005-12-29 | $29.70 | $37.07 | 12,300 | — | — |
| 2005-12-28 | $29.95 | $37.38 | 8,900 | — | — |
| 2005-12-27 | $30.07 | $37.53 | 13,800 | — | — |
| 2005-12-23 | $30.50 | $38.07 | 3,400 | — | — |
| 2005-12-22 | $30.25 | $37.76 | 3,900 | — | — |
| 2005-12-21 | $30.42 | $37.97 | 8,700 | — | — |
| 2005-12-20 | $30.51 | $38.08 | 6,200 | — | — |
| 2005-12-19 | $30.50 | $38.07 | 9,900 | — | — |
| 2005-12-16 | $30.60 | $38.19 | 4,400 | — | — |
| 2005-12-15 | $30.43 | $37.98 | 7,500 | — | — |
| 2005-12-14 | $30.85 | $38.50 | 9,800 | — | — |
| 2005-12-13 | $30.94 | $38.62 | 7,400 | — | — |
| 2005-12-12 | $31.00 | $38.69 | 4,200 | — | — |
| 2005-12-09 | $31.00 | $38.69 | 18,600 | — | — |
| 2005-12-08 | $30.81 | $38.45 | 7,000 | — | — |
| 2005-12-07 | $30.97 | $38.65 | 2,900 | — | — |
| 2005-12-06 | $31.02 | $38.72 | 12,100 | — | — |
| 2005-12-05 | $31.02 | $38.72 | 6,800 | — | — |
| 2005-12-02 | $31.02 | $38.72 | 3,700 | — | — |
| 2005-12-01 | $31.25 | $39.00 | 11,200 | — | — |
| 2005-11-30 | $31.99 | $39.93 | 17,400 | — | — |
| 2005-11-29 | $32.11 | $40.08 | 8,400 | — | — |
| 2005-11-28 | $31.90 | $39.81 | 11,000 | — | — |
| 2005-11-25 | $31.55 | $39.38 | 700 | — | — |
| 2005-11-23 | $30.94 | $38.62 | 1,900 | — | — |
| 2005-11-22 | $30.99 | $38.68 | 8,800 | — | — |
| 2005-11-21 | $30.98 | $38.67 | 6,100 | — | — |
| 2005-11-18 | $30.90 | $38.57 | 8,300 | — | — |
| 2005-11-17 | $31.30 | $39.07 | 12,300 | — | — |
| 2005-11-16 | $31.19 | $38.93 | 19,500 | — | — |
| 2005-11-15 | $31.55 | $39.38 | 12,100 | — | — |
| 2005-11-14 | $32.33 | $40.35 | 4,700 | — | — |
| 2005-11-11 | $32.14 | $40.11 | 12,300 | — | — |
| 2005-11-10 | $32.85 | $41.00 | 17,400 | — | — |
| 2005-11-09 | $32.00 | $39.94 | 2,900 | — | — |
| 2005-11-08 | $31.80 | $39.69 | 3,000 | — | — |
| 2005-11-07 | $31.48 | $39.29 | 6,900 | — | — |
| 2005-11-04 | $31.47 | $39.28 | 3,000 | — | — |
| 2005-11-03 | $31.80 | $39.69 | 2,700 | — | — |
| 2005-11-02 | $32.16 | $40.14 | 4,400 | — | — |
| 2005-11-01 | $32.19 | $40.18 | 2,200 | — | — |
| 2005-10-31 | $32.50 | $39.85 | 12,900 | — | — |
| 2005-10-28 | $31.99 | $39.23 | 6,400 | — | — |
| 2005-10-27 | $32.17 | $39.45 | 1,200 | — | — |
| 2005-10-26 | $31.88 | $39.09 | 11,400 | — | — |
| 2005-10-25 | $31.74 | $38.92 | 3,800 | — | — |
| 2005-10-24 | $31.68 | $38.85 | 6,400 | — | — |
| 2005-10-21 | $31.70 | $38.87 | 12,700 | — | — |
| 2005-10-20 | $31.27 | $38.34 | 7,000 | — | — |
| 2005-10-19 | $31.14 | $38.18 | 2,500 | — | — |
| 2005-10-18 | $31.33 | $38.42 | 5,200 | — | — |
| 2005-10-17 | $31.64 | $38.80 | 6,600 | — | — |
| 2005-10-14 | $31.99 | $39.23 | 4,200 | — | — |
| 2005-10-13 | $32.36 | $39.68 | 4,900 | — | — |
| 2005-10-12 | $32.40 | $39.73 | 5,400 | — | — |
| 2005-10-11 | $32.36 | $39.68 | 4,400 | — | — |
| 2005-10-10 | $32.39 | $39.72 | 3,700 | — | — |
| 2005-10-07 | $32.55 | $39.91 | 5,700 | — | — |
| 2005-10-06 | $32.00 | $39.24 | 11,200 | — | — |
| 2005-10-05 | $32.32 | $39.63 | 600 | — | — |
| 2005-10-04 | $32.92 | $40.37 | 10,100 | — | — |
| 2005-10-03 | $33.04 | $40.51 | 2,800 | — | — |
| 2005-09-30 | $33.08 | $40.56 | 3,000 | — | — |
| 2005-09-29 | $32.45 | $39.79 | 4,600 | — | — |
| 2005-09-28 | $32.56 | $39.93 | 7,400 | — | — |
| 2005-09-27 | $33.39 | $40.94 | 3,100 | — | — |
| 2005-09-26 | $32.95 | $40.40 | 11,600 | — | — |
| 2005-09-23 | $32.85 | $40.28 | 6,000 | — | — |
| 2005-09-22 | $32.42 | $39.75 | 10,600 | — | — |
| 2005-09-21 | $33.57 | $41.16 | 2,900 | — | — |
| 2005-09-20 | $33.76 | $41.40 | 10,700 | — | — |
| 2005-09-19 | $33.95 | $41.63 | 8,100 | — | — |
| 2005-09-16 | $34.08 | $41.79 | 10,300 | — | — |
| 2005-09-15 | $33.85 | $41.51 | 17,300 | — | — |
| 2005-09-14 | $33.65 | $41.26 | 15,400 | — | — |
| 2005-09-13 | $34.25 | $42.00 | 14,500 | — | — |
| 2005-09-12 | $33.60 | $41.20 | 8,500 | — | — |
| 2005-09-09 | $33.84 | $41.50 | 27,600 | — | — |
| 2005-09-08 | $32.59 | $39.96 | 7,600 | — | — |
| 2005-09-07 | $32.82 | $40.24 | 8,600 | — | — |
| 2005-09-06 | $32.84 | $40.27 | 15,400 | — | — |
| 2005-09-02 | $32.68 | $40.07 | 7,400 | — | — |
| 2005-09-01 | $32.30 | $39.61 | 24,500 | — | — |
| 2005-08-31 | $30.19 | $37.02 | 17,900 | — | — |
| 2005-08-30 | $30.40 | $37.28 | 38,900 | — | — |
| 2005-08-29 | $31.44 | $38.55 | 3,500 | — | — |
| 2005-08-26 | $31.94 | $39.17 | 2,600 | — | — |
| 2005-08-25 | $31.43 | $38.54 | 3,100 | — | — |
| 2005-08-24 | $31.36 | $38.45 | 5,800 | — | — |
| 2005-08-23 | $31.95 | $39.18 | 11,200 | — | — |
| 2005-08-22 | $30.71 | $37.66 | 4,800 | — | — |
| 2005-08-19 | $31.00 | $38.01 | 7,500 | — | — |
| 2005-08-18 | $31.90 | $39.12 | 4,800 | — | — |
| 2005-08-17 | $30.75 | $37.71 | 12,300 | — | — |
| 2005-08-16 | $31.31 | $38.39 | 5,700 | — | — |
| 2005-08-15 | $31.78 | $38.97 | 6,700 | — | — |
| 2005-08-12 | $31.94 | $39.17 | 5,100 | — | — |
| 2005-08-11 | $31.71 | $38.88 | 8,100 | — | — |
| 2005-08-10 | $32.10 | $39.36 | 6,800 | — | — |
| 2005-08-09 | $32.50 | $39.85 | 5,400 | — | — |
| 2005-08-08 | $32.21 | $39.50 | 6,100 | — | — |
| 2005-08-05 | $31.50 | $38.63 | 7,000 | — | — |
| 2005-08-04 | $32.01 | $39.25 | 6,600 | — | — |
| 2005-08-03 | $32.50 | $39.85 | 3,500 | — | — |
| 2005-08-02 | $32.20 | $39.48 | 5,000 | — | — |
| 2005-08-01 | $32.64 | $40.02 | 4,000 | — | — |
| 2005-07-29 | $32.98 | $40.44 | 7,400 | — | — |
| 2005-07-28 | $32.74 | $40.15 | 12,900 | — | — |
| 2005-07-27 | $33.15 | $39.97 | 36,200 | — | — |
| 2005-07-26 | $33.42 | $40.30 | 18,600 | — | — |
| 2005-07-25 | $34.00 | $41.00 | 5,600 | — | — |
| 2005-07-22 | $33.42 | $40.30 | 16,800 | — | — |
| 2005-07-21 | $33.57 | $40.48 | 5,500 | — | — |
| 2005-07-20 | $33.68 | $40.61 | 6,000 | — | — |
| 2005-07-19 | $33.47 | $40.36 | 4,300 | — | — |
| 2005-07-18 | $33.00 | $39.79 | 5,900 | — | — |
| 2005-07-15 | $32.89 | $39.66 | 4,300 | — | — |
| 2005-07-14 | $32.53 | $39.23 | 5,900 | — | — |
| 2005-07-13 | $32.55 | $39.25 | 8,400 | — | — |
| 2005-07-12 | $32.42 | $39.09 | 6,400 | — | — |
| 2005-07-11 | $31.88 | $38.44 | 3,500 | — | — |
| 2005-07-08 | $32.15 | $38.77 | 7,200 | — | — |
| 2005-07-07 | $31.99 | $38.58 | 4,200 | — | — |
| 2005-07-06 | $30.95 | $37.32 | 23,400 | — | — |
| 2005-07-05 | $31.20 | $37.62 | 10,200 | — | — |
| 2005-07-01 | $30.82 | $37.16 | 6,200 | — | — |
| 2005-06-30 | $30.90 | $37.26 | 10,600 | — | — |
| 2005-06-29 | $31.12 | $37.53 | 8,800 | — | — |
| 2005-06-28 | $31.00 | $37.38 | 12,600 | — | — |
| 2005-06-27 | $31.80 | $38.35 | 10,700 | — | — |
| 2005-06-24 | $31.92 | $38.49 | 11,300 | — | — |
| 2005-06-23 | $31.51 | $38.00 | 4,700 | — | — |
| 2005-06-22 | $31.67 | $38.19 | 10,700 | — | — |
| 2005-06-21 | $32.20 | $38.83 | 10,400 | — | — |
| 2005-06-20 | $32.15 | $38.77 | 3,200 | — | — |
| 2005-06-17 | $32.07 | $38.67 | 10,300 | — | — |
| 2005-06-16 | $32.24 | $38.88 | 6,200 | — | — |
| 2005-06-15 | $32.04 | $38.64 | 6,400 | — | — |
| 2005-06-14 | $32.40 | $39.07 | 11,000 | — | — |
| 2005-06-13 | $32.50 | $39.19 | 13,400 | — | — |
| 2005-06-10 | $32.50 | $39.19 | 8,900 | — | — |
| 2005-06-09 | $32.45 | $39.13 | 4,000 | — | — |
| 2005-06-08 | $32.06 | $38.66 | 2,600 | — | — |
| 2005-06-07 | $32.30 | $38.95 | 19,200 | — | — |
| 2005-06-06 | $32.15 | $38.77 | 5,700 | — | — |
| 2005-06-03 | $31.35 | $37.80 | 2,700 | — | — |
| 2005-06-02 | $31.40 | $37.86 | 4,300 | — | — |
| 2005-06-01 | $31.76 | $38.30 | 14,000 | — | — |
| 2005-05-31 | $31.40 | $37.86 | 4,700 | — | — |
| 2005-05-27 | $31.43 | $37.90 | 3,900 | — | — |
| 2005-05-26 | $31.68 | $38.20 | 3,600 | — | — |
| 2005-05-25 | $31.96 | $38.54 | 3,200 | — | — |
| 2005-05-24 | $31.28 | $37.72 | 1,200 | — | — |
| 2005-05-23 | $31.69 | $38.21 | 3,900 | — | — |
| 2005-05-20 | $32.30 | $38.95 | 23,600 | — | — |
| 2005-05-19 | $32.74 | $39.48 | 6,800 | — | — |
| 2005-05-18 | $32.44 | $39.12 | 4,800 | — | — |
| 2005-05-17 | $31.52 | $38.01 | 3,100 | — | — |
| 2005-05-16 | $31.49 | $37.97 | 5,400 | — | — |
| 2005-05-13 | $32.52 | $39.21 | 18,800 | — | — |
| 2005-05-12 | $32.25 | $38.89 | 5,800 | — | — |
| 2005-05-11 | $32.00 | $38.59 | 10,100 | — | — |
| 2005-05-10 | $30.97 | $37.35 | 11,700 | — | — |
| 2005-05-09 | $30.03 | $36.21 | 9,400 | — | — |
| 2005-05-06 | $30.44 | $36.71 | 10,200 | — | — |
| 2005-05-05 | $30.44 | $36.71 | 12,000 | — | — |
| 2005-05-04 | $30.30 | $36.54 | 7,500 | — | — |
| 2005-05-03 | $30.50 | $36.78 | 9,700 | — | — |
| 2005-05-02 | $30.20 | $36.42 | 10,000 | — | — |
| 2005-04-29 | $30.31 | $36.55 | 11,600 | — | — |
| 2005-04-28 | $30.25 | $36.48 | 3,800 | — | — |
| 2005-04-27 | $30.49 | $36.77 | 7,300 | — | — |
| 2005-04-26 | $32.00 | $37.94 | 8,100 | — | — |
| 2005-04-25 | $33.00 | $39.13 | 3,000 | — | — |
| 2005-04-22 | $31.22 | $37.02 | 5,800 | — | — |
| 2005-04-21 | $31.83 | $37.74 | 20,600 | — | — |
| 2005-04-20 | $30.61 | $36.29 | 28,500 | — | — |
| 2005-04-19 | $31.65 | $37.53 | 5,800 | — | — |
| 2005-04-18 | $30.29 | $35.92 | 30,900 | — | — |
| 2005-04-15 | $30.45 | $36.10 | 23,500 | — | — |
| 2005-04-14 | $31.20 | $36.99 | 14,700 | — | — |
| 2005-04-13 | $31.95 | $37.88 | 6,800 | — | — |
| 2005-04-12 | $31.50 | $37.35 | 14,400 | — | — |
| 2005-04-11 | $32.17 | $38.14 | 17,000 | — | — |
| 2005-04-08 | $33.90 | $40.20 | 5,900 | — | — |
| 2005-04-07 | $33.93 | $40.23 | 7,800 | — | — |
| 2005-04-06 | $33.66 | $39.91 | 14,300 | — | — |
| 2005-04-05 | $33.55 | $39.78 | 16,100 | — | — |
| 2005-04-04 | $33.99 | $40.30 | 14,200 | — | — |
| 2005-04-01 | $33.00 | $39.13 | 4,200 | — | — |
| 2005-03-31 | $32.99 | $39.12 | 18,700 | — | — |
| 2005-03-30 | $31.76 | $37.66 | 7,700 | — | — |
| 2005-03-29 | $31.24 | $37.04 | 7,000 | — | — |
| 2005-03-28 | $31.56 | $37.42 | 10,200 | — | — |
| 2005-03-24 | $31.77 | $37.67 | 14,300 | — | — |
| 2005-03-23 | $32.05 | $38.00 | 29,300 | — | — |
| 2005-03-22 | $33.70 | $39.96 | 39,000 | — | — |
| 2005-03-21 | $32.30 | $38.30 | 48,900 | — | — |
| 2005-03-18 | $34.01 | $40.33 | 9,800 | — | — |
| 2005-03-17 | $33.61 | $39.85 | 46,900 | — | — |
| 2005-03-16 | $33.65 | $39.90 | 8,000 | — | — |
| 2005-03-15 | $34.20 | $40.55 | 22,100 | — | — |
| 2005-03-14 | $32.09 | $38.05 | 18,500 | — | — |
| 2005-03-11 | $31.95 | $37.88 | 116,100 | — | — |
| 2005-03-10 | $33.45 | $39.66 | 20,700 | — | — |
| 2005-03-09 | $34.10 | $40.43 | 6,400 | — | — |
| 2005-03-08 | $34.00 | $40.31 | 10,300 | — | — |
| 2005-03-07 | $33.82 | $40.10 | 11,000 | — | — |
| 2005-03-04 | $33.78 | $40.05 | 9,400 | — | — |
| 2005-03-03 | $33.48 | $39.70 | 14,100 | — | — |
| 2005-03-02 | $33.00 | $39.13 | 8,700 | — | — |
| 2005-03-01 | $32.84 | $38.94 | 12,800 | — | — |
| 2005-02-28 | $32.94 | $39.06 | 2,700 | — | — |
| 2005-02-25 | $32.80 | $38.89 | 7,200 | — | — |
| 2005-02-24 | $32.49 | $38.52 | 7,200 | — | — |
| 2005-02-23 | $32.33 | $38.33 | 4,900 | — | — |
| 2005-02-22 | $32.33 | $38.33 | 5,700 | — | — |
| 2005-02-18 | $32.90 | $39.01 | 9,400 | — | — |
| 2005-02-17 | $32.76 | $38.84 | 19,000 | — | — |
| 2005-02-16 | $32.74 | $38.82 | 12,400 | — | — |
| 2005-02-15 | $32.81 | $38.90 | 6,200 | — | — |
| 2005-02-14 | $32.50 | $38.54 | 5,800 | — | — |
| 2005-02-11 | $32.37 | $38.38 | 12,300 | — | — |
| 2005-02-10 | $31.48 | $37.33 | 16,800 | — | — |
| 2005-02-09 | $31.71 | $37.60 | 13,700 | — | — |
| 2005-02-08 | $32.99 | $39.12 | 25,400 | — | — |
| 2005-02-07 | $32.93 | $39.05 | 19,400 | — | — |
| 2005-02-04 | $32.90 | $39.01 | 18,100 | — | — |
| 2005-02-03 | $32.00 | $37.94 | 6,600 | — | — |
| 2005-02-02 | $31.37 | $37.20 | 8,100 | — | — |
| 2005-02-01 | $31.15 | $36.93 | 27,600 | — | — |
| 2005-01-31 | $31.49 | $37.34 | 12,300 | — | — |
| 2005-01-28 | $31.90 | $37.82 | 13,200 | — | — |
| 2005-01-27 | $32.40 | $38.42 | 19,600 | — | — |
| 2005-01-26 | $32.20 | $37.55 | 15,100 | — | — |
| 2005-01-25 | $31.90 | $37.20 | 16,300 | — | — |
| 2005-01-24 | $31.75 | $37.02 | 11,100 | — | — |
| 2005-01-21 | $30.86 | $35.98 | 15,000 | — | — |
| 2005-01-20 | $30.75 | $35.85 | 15,600 | — | — |
| 2005-01-19 | $30.00 | $34.98 | 11,800 | — | — |
| 2005-01-18 | $30.66 | $35.75 | 8,900 | — | — |
| 2005-01-14 | $30.03 | $35.02 | 14,800 | — | — |
| 2005-01-13 | $30.40 | $35.45 | 7,200 | — | — |
| 2005-01-12 | $30.48 | $35.54 | 10,100 | — | — |
| 2005-01-11 | $30.00 | $34.98 | 7,300 | — | — |
| 2005-01-10 | $30.04 | $35.03 | 12,100 | — | — |
| 2005-01-07 | $29.03 | $33.85 | 9,500 | — | — |
| 2005-01-06 | $29.50 | $34.40 | 6,900 | — | — |
| 2005-01-05 | $29.20 | $34.05 | 7,800 | — | — |
| 2005-01-04 | $29.88 | $34.84 | 3,100 | — | — |
| 2005-01-03 | $29.51 | $34.41 | 9,900 | — | — |