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
- 2005-05-03 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 | $34.64 | $34.64 | 34,700 | — | — |
| 2005-12-29 | $34.70 | $34.70 | 33,000 | — | — |
| 2005-12-28 | $34.85 | $34.85 | 48,000 | — | — |
| 2005-12-27 | $34.35 | $34.35 | 17,600 | — | — |
| 2005-12-23 | $34.70 | $34.70 | 26,200 | — | — |
| 2005-12-22 | $35.45 | $35.45 | 65,900 | — | — |
| 2005-12-21 | $35.21 | $35.21 | 46,900 | — | — |
| 2005-12-20 | $34.52 | $34.52 | 94,200 | — | — |
| 2005-12-19 | $35.33 | $35.33 | 79,400 | — | — |
| 2005-12-16 | $35.23 | $35.23 | 124,700 | — | — |
| 2005-12-15 | $35.17 | $35.17 | 32,700 | — | — |
| 2005-12-14 | $35.40 | $35.40 | 40,700 | — | — |
| 2005-12-13 | $34.92 | $34.92 | 51,300 | — | — |
| 2005-12-12 | $34.34 | $34.34 | 61,800 | — | — |
| 2005-12-09 | $34.84 | $34.84 | 111,600 | — | — |
| 2005-12-08 | $33.25 | $33.25 | 209,600 | — | — |
| 2005-12-07 | $35.15 | $35.15 | 123,900 | — | — |
| 2005-12-06 | $35.78 | $35.78 | 138,200 | — | — |
| 2005-12-05 | $36.28 | $36.28 | 266,800 | — | — |
| 2005-12-02 | $35.00 | $35.00 | 252,800 | — | — |
| 2005-12-01 | $32.45 | $32.45 | 62,700 | — | — |
| 2005-11-30 | $32.05 | $32.05 | 96,500 | — | — |
| 2005-11-29 | $31.52 | $31.52 | 80,500 | — | — |
| 2005-11-28 | $31.75 | $31.75 | 170,100 | — | — |
| 2005-11-25 | $32.52 | $32.52 | 38,300 | — | — |
| 2005-11-23 | $32.40 | $32.40 | 78,400 | — | — |
| 2005-11-22 | $32.76 | $32.76 | 291,800 | — | — |
| 2005-11-21 | $29.82 | $29.82 | 312,800 | — | — |
| 2005-11-18 | $29.14 | $29.14 | 303,000 | — | — |
| 2005-11-17 | $30.53 | $30.53 | 242,400 | — | — |
| 2005-11-16 | $30.31 | $30.31 | 303,700 | — | — |
| 2005-11-15 | $32.14 | $32.14 | 314,300 | — | — |
| 2005-11-14 | $36.56 | $36.56 | 60,100 | — | — |
| 2005-11-11 | $36.85 | $36.85 | 163,200 | — | — |
| 2005-11-10 | $34.95 | $34.95 | 343,300 | — | — |
| 2005-11-09 | $34.04 | $34.04 | 126,900 | — | — |
| 2005-11-08 | $35.04 | $35.04 | 142,700 | — | — |
| 2005-11-07 | $33.61 | $33.61 | 63,800 | — | — |
| 2005-11-04 | $33.10 | $33.10 | 48,600 | — | — |
| 2005-11-03 | $33.36 | $33.36 | 124,700 | — | — |
| 2005-11-02 | $31.80 | $31.80 | 61,400 | — | — |
| 2005-11-01 | $31.75 | $31.75 | 130,600 | — | — |
| 2005-10-31 | $29.40 | $29.40 | 95,200 | — | — |
| 2005-10-28 | $29.39 | $29.39 | 50,500 | — | — |
| 2005-10-27 | $28.80 | $28.80 | 31,800 | — | — |
| 2005-10-26 | $28.67 | $28.67 | 54,700 | — | — |
| 2005-10-25 | $27.88 | $27.88 | 60,500 | — | — |
| 2005-10-24 | $26.78 | $26.78 | 48,800 | — | — |
| 2005-10-21 | $25.44 | $25.44 | 94,800 | — | — |
| 2005-10-20 | $25.39 | $25.39 | 398,600 | — | — |
| 2005-10-19 | $25.25 | $25.25 | 141,800 | — | — |
| 2005-10-18 | $25.22 | $25.22 | 125,400 | — | — |
| 2005-10-17 | $27.06 | $27.06 | 35,900 | — | — |
| 2005-10-14 | $26.93 | $26.93 | 42,600 | — | — |
| 2005-10-13 | $27.06 | $27.06 | 70,100 | — | — |
| 2005-10-12 | $26.98 | $26.98 | 82,700 | — | — |
| 2005-10-11 | $28.90 | $28.90 | 15,000 | — | — |
| 2005-10-10 | $30.01 | $30.01 | 4,500 | — | — |
| 2005-10-07 | $29.89 | $29.89 | 8,900 | — | — |
| 2005-10-06 | $29.51 | $29.51 | 25,200 | — | — |
| 2005-10-05 | $30.07 | $30.07 | 40,000 | — | — |
| 2005-10-04 | $31.82 | $31.82 | 13,800 | — | — |
| 2005-10-03 | $31.90 | $31.90 | 12,300 | — | — |
| 2005-09-30 | $32.00 | $32.00 | 25,200 | — | — |
| 2005-09-29 | $31.59 | $31.59 | 47,700 | — | — |
| 2005-09-28 | $30.96 | $30.96 | 28,400 | — | — |
| 2005-09-27 | $31.45 | $31.45 | 20,500 | — | — |
| 2005-09-26 | $31.84 | $31.84 | 58,600 | — | — |
| 2005-09-23 | $30.71 | $30.71 | 35,100 | — | — |
| 2005-09-22 | $30.75 | $30.75 | 33,400 | — | — |
| 2005-09-21 | $29.95 | $29.95 | 30,600 | — | — |
| 2005-09-20 | $30.08 | $30.08 | 56,300 | — | — |
| 2005-09-19 | $29.60 | $29.60 | 112,300 | — | — |
| 2005-09-16 | $29.18 | $29.18 | 58,800 | — | — |
| 2005-09-15 | $28.42 | $28.42 | 41,700 | — | — |
| 2005-09-14 | $28.43 | $28.43 | 24,600 | — | — |
| 2005-09-13 | $28.70 | $28.70 | 46,000 | — | — |
| 2005-09-12 | $28.28 | $28.28 | 32,700 | — | — |
| 2005-09-09 | $27.65 | $27.65 | 33,400 | — | — |
| 2005-09-08 | $27.61 | $27.61 | 171,000 | — | — |
| 2005-09-07 | $28.68 | $28.68 | 36,700 | — | — |
| 2005-09-06 | $28.93 | $28.93 | 44,400 | — | — |
| 2005-09-02 | $28.80 | $28.80 | 21,200 | — | — |
| 2005-09-01 | $30.07 | $30.07 | 28,800 | — | — |
| 2005-08-31 | $30.42 | $30.42 | 43,300 | — | — |
| 2005-08-30 | $29.22 | $29.22 | 15,500 | — | — |
| 2005-08-29 | $29.33 | $29.33 | 32,400 | — | — |
| 2005-08-26 | $29.41 | $29.41 | 154,000 | — | — |
| 2005-08-25 | $30.85 | $30.85 | 112,000 | — | — |
| 2005-08-24 | $32.01 | $32.01 | 74,200 | — | — |
| 2005-08-23 | $32.09 | $32.09 | 117,000 | — | — |
| 2005-08-22 | $33.02 | $33.02 | 36,000 | — | — |
| 2005-08-19 | $32.91 | $32.91 | 96,000 | — | — |
| 2005-08-18 | $32.50 | $32.50 | 117,500 | — | — |
| 2005-08-17 | $32.51 | $32.51 | 76,500 | — | — |
| 2005-08-16 | $32.55 | $32.55 | 74,000 | — | — |
| 2005-08-15 | $32.75 | $32.75 | 83,500 | — | — |
| 2005-08-12 | $32.97 | $32.97 | 127,300 | — | — |
| 2005-08-11 | $33.20 | $33.20 | 312,900 | — | — |
| 2005-08-10 | $31.55 | $31.55 | 628,800 | — | — |
| 2005-08-09 | $27.22 | $27.22 | 33,900 | — | — |
| 2005-08-08 | $27.31 | $27.31 | 21,500 | — | — |
| 2005-08-05 | $27.08 | $27.08 | 15,000 | — | — |
| 2005-08-04 | $27.30 | $27.30 | 15,700 | — | — |
| 2005-08-03 | $27.30 | $27.30 | 32,800 | — | — |
| 2005-08-02 | $27.68 | $27.68 | 42,400 | — | — |
| 2005-08-01 | $27.40 | $27.40 | 99,400 | — | — |
| 2005-07-29 | $27.13 | $27.13 | 22,300 | — | — |
| 2005-07-28 | $27.38 | $27.38 | 32,400 | — | — |
| 2005-07-27 | $26.96 | $26.96 | 50,400 | — | — |
| 2005-07-26 | $27.54 | $27.54 | 37,600 | — | — |
| 2005-07-25 | $27.01 | $27.01 | 37,800 | — | — |
| 2005-07-22 | $26.97 | $26.97 | 75,800 | — | — |
| 2005-07-21 | $26.23 | $26.23 | 25,300 | — | — |
| 2005-07-20 | $27.19 | $27.19 | 32,900 | — | — |
| 2005-07-19 | $27.79 | $27.79 | 70,800 | — | — |
| 2005-07-18 | $28.02 | $28.02 | 43,300 | — | — |
| 2005-07-15 | $28.10 | $28.10 | 66,700 | — | — |
| 2005-07-14 | $28.10 | $28.10 | 65,300 | — | — |
| 2005-07-13 | $28.47 | $28.47 | 16,900 | — | — |
| 2005-07-12 | $28.26 | $28.26 | 40,900 | — | — |
| 2005-07-11 | $28.46 | $28.46 | 61,700 | — | — |
| 2005-07-08 | $28.79 | $28.79 | 49,200 | — | — |
| 2005-07-07 | $28.40 | $28.40 | 21,300 | — | — |
| 2005-07-06 | $28.42 | $28.42 | 33,300 | — | — |
| 2005-07-05 | $28.60 | $28.60 | 64,600 | — | — |
| 2005-07-01 | $27.80 | $27.80 | 31,200 | — | — |
| 2005-06-30 | $28.15 | $28.15 | 39,200 | — | — |
| 2005-06-29 | $27.45 | $27.45 | 64,100 | — | — |
| 2005-06-28 | $28.07 | $28.07 | 41,500 | — | — |
| 2005-06-27 | $27.10 | $27.10 | 94,100 | — | — |
| 2005-06-24 | $26.87 | $26.87 | 368,400 | — | — |
| 2005-06-23 | $27.65 | $27.65 | 40,600 | — | — |
| 2005-06-22 | $26.99 | $26.99 | 86,200 | — | — |
| 2005-06-21 | $27.75 | $27.75 | 154,700 | — | — |
| 2005-06-20 | $28.01 | $28.01 | 58,500 | — | — |
| 2005-06-17 | $28.70 | $28.70 | 154,500 | — | — |
| 2005-06-16 | $28.60 | $28.60 | 59,300 | — | — |
| 2005-06-15 | $28.19 | $28.19 | 213,000 | — | — |
| 2005-06-14 | $27.50 | $27.50 | 37,500 | — | — |
| 2005-06-13 | $26.87 | $26.87 | 87,300 | — | — |
| 2005-06-10 | $26.90 | $26.90 | 88,400 | — | — |
| 2005-06-09 | $27.38 | $27.38 | 112,000 | — | — |
| 2005-06-08 | $27.75 | $27.75 | 426,900 | — | — |
| 2005-06-07 | $27.88 | $27.88 | 276,900 | — | — |
| 2005-06-06 | $26.24 | $26.24 | 123,300 | — | — |
| 2005-06-03 | $25.79 | $25.79 | 166,200 | — | — |
| 2005-06-02 | $24.49 | $24.49 | 191,000 | — | — |
| 2005-06-01 | $23.19 | $23.19 | 124,000 | — | — |
| 2005-05-31 | $21.95 | $21.95 | 108,500 | — | — |
| 2005-05-27 | $22.03 | $22.03 | 25,500 | — | — |
| 2005-05-26 | $22.51 | $22.51 | 102,300 | — | — |
| 2005-05-25 | $22.16 | $22.16 | 240,600 | — | — |
| 2005-05-24 | $23.06 | $23.06 | 168,800 | — | — |
| 2005-05-23 | $23.33 | $23.33 | 122,300 | — | — |
| 2005-05-20 | $23.10 | $23.10 | 379,100 | — | — |
| 2005-05-19 | $22.65 | $22.65 | 230,500 | — | — |
| 2005-05-18 | $22.07 | $22.07 | 272,000 | — | — |
| 2005-05-17 | $21.30 | $21.30 | 227,000 | — | — |
| 2005-05-16 | $21.98 | $21.98 | 73,800 | — | — |
| 2005-05-13 | $21.96 | $21.96 | 96,000 | — | — |
| 2005-05-12 | $21.90 | $21.90 | 124,900 | — | — |
| 2005-05-11 | $21.85 | $21.85 | 169,200 | — | — |
| 2005-05-10 | $21.20 | $21.20 | 244,200 | — | — |
| 2005-05-09 | $20.77 | $20.77 | 220,900 | — | — |
| 2005-05-06 | $21.60 | $21.60 | 460,300 | — | — |
| 2005-05-05 | $22.64 | $22.64 | 865,100 | — | — |
| 2005-05-04 | $21.60 | $21.60 | 1,263,600 | — | — |
| 2005-05-03 | $20.05 | $20.05 | 3,273,400 | — | — |