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
- 1997-02-04 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 | $33.03 | $33.03 | 116,700 | — | — |
| 2005-12-29 | $33.28 | $33.28 | 171,800 | — | — |
| 2005-12-28 | $33.26 | $33.26 | 165,600 | — | — |
| 2005-12-27 | $33.37 | $33.37 | 182,900 | — | — |
| 2005-12-23 | $33.61 | $33.61 | 231,400 | — | — |
| 2005-12-22 | $33.58 | $33.58 | 150,200 | — | — |
| 2005-12-21 | $33.25 | $33.25 | 286,000 | — | — |
| 2005-12-20 | $33.03 | $33.03 | 434,100 | — | — |
| 2005-12-19 | $33.49 | $33.49 | 607,400 | — | — |
| 2005-12-16 | $35.31 | $35.31 | 325,200 | — | — |
| 2005-12-15 | $35.60 | $35.60 | 218,000 | — | — |
| 2005-12-14 | $35.71 | $35.71 | 237,300 | — | — |
| 2005-12-13 | $35.80 | $35.80 | 387,700 | — | — |
| 2005-12-12 | $36.14 | $36.14 | 285,600 | — | — |
| 2005-12-09 | $36.34 | $36.34 | 455,800 | — | — |
| 2005-12-08 | $37.20 | $37.20 | 235,200 | — | — |
| 2005-12-07 | $37.47 | $37.47 | 400,100 | — | — |
| 2005-12-06 | $37.26 | $37.26 | 203,400 | — | — |
| 2005-12-05 | $38.11 | $38.11 | 112,500 | — | — |
| 2005-12-02 | $38.45 | $38.45 | 75,900 | — | — |
| 2005-12-01 | $38.05 | $38.05 | 234,100 | — | — |
| 2005-11-30 | $37.26 | $37.26 | 389,400 | — | — |
| 2005-11-29 | $37.13 | $37.13 | 228,500 | — | — |
| 2005-11-28 | $36.70 | $36.70 | 432,200 | — | — |
| 2005-11-25 | $37.05 | $37.05 | 57,400 | — | — |
| 2005-11-23 | $37.00 | $37.00 | 283,200 | — | — |
| 2005-11-22 | $35.88 | $35.88 | 224,100 | — | — |
| 2005-11-21 | $34.88 | $34.88 | 504,600 | — | — |
| 2005-11-18 | $35.12 | $35.12 | 287,000 | — | — |
| 2005-11-17 | $34.92 | $34.92 | 238,400 | — | — |
| 2005-11-16 | $34.34 | $34.34 | 152,500 | — | — |
| 2005-11-15 | $34.56 | $34.56 | 202,600 | — | — |
| 2005-11-14 | $35.01 | $35.01 | 586,300 | — | — |
| 2005-11-11 | $34.85 | $34.85 | 237,300 | — | — |
| 2005-11-10 | $35.00 | $35.00 | 205,300 | — | — |
| 2005-11-09 | $34.40 | $34.40 | 138,300 | — | — |
| 2005-11-08 | $34.37 | $34.37 | 313,600 | — | — |
| 2005-11-07 | $34.40 | $34.40 | 372,700 | — | — |
| 2005-11-04 | $34.32 | $34.32 | 425,000 | — | — |
| 2005-11-03 | $34.42 | $34.42 | 264,300 | — | — |
| 2005-11-02 | $34.19 | $34.19 | 278,700 | — | — |
| 2005-11-01 | $33.67 | $33.67 | 247,000 | — | — |
| 2005-10-31 | $33.50 | $33.50 | 392,500 | — | — |
| 2005-10-28 | $32.25 | $32.25 | 155,500 | — | — |
| 2005-10-27 | $31.90 | $31.90 | 240,000 | — | — |
| 2005-10-26 | $33.20 | $33.20 | 374,000 | — | — |
| 2005-10-25 | $33.45 | $33.45 | 351,500 | — | — |
| 2005-10-24 | $33.45 | $33.45 | 466,500 | — | — |
| 2005-10-21 | $32.50 | $32.50 | 291,600 | — | — |
| 2005-10-20 | $31.71 | $31.71 | 239,500 | — | — |
| 2005-10-19 | $32.44 | $32.44 | 252,100 | — | — |
| 2005-10-18 | $31.43 | $31.43 | 216,400 | — | — |
| 2005-10-17 | $31.67 | $31.67 | 313,400 | — | — |
| 2005-10-14 | $31.78 | $31.78 | 236,500 | — | — |
| 2005-10-13 | $31.60 | $31.60 | 517,800 | — | — |
| 2005-10-12 | $31.87 | $31.87 | 546,800 | — | — |
| 2005-10-11 | $32.01 | $32.01 | 722,800 | — | — |
| 2005-10-10 | $30.20 | $30.20 | 355,100 | — | — |
| 2005-10-07 | $30.09 | $30.09 | 858,900 | — | — |
| 2005-10-06 | $28.95 | $28.95 | 351,100 | — | — |
| 2005-10-05 | $28.36 | $28.36 | 246,800 | — | — |
| 2005-10-04 | $28.48 | $28.48 | 170,500 | — | — |
| 2005-10-03 | $28.97 | $28.97 | 226,400 | — | — |
| 2005-09-30 | $28.75 | $28.75 | 211,400 | — | — |
| 2005-09-29 | $28.34 | $28.34 | 139,200 | — | — |
| 2005-09-28 | $27.80 | $27.80 | 149,500 | — | — |
| 2005-09-27 | $28.00 | $28.00 | 135,900 | — | — |
| 2005-09-26 | $28.00 | $28.00 | 114,900 | — | — |
| 2005-09-23 | $28.05 | $28.05 | 144,900 | — | — |
| 2005-09-22 | $27.45 | $27.45 | 172,700 | — | — |
| 2005-09-21 | $27.20 | $27.20 | 158,300 | — | — |
| 2005-09-20 | $26.88 | $26.88 | 229,500 | — | — |
| 2005-09-19 | $27.49 | $27.49 | 66,800 | — | — |
| 2005-09-16 | $27.90 | $27.90 | 212,500 | — | — |
| 2005-09-15 | $28.00 | $28.00 | 77,400 | — | — |
| 2005-09-14 | $28.11 | $28.11 | 73,100 | — | — |
| 2005-09-13 | $28.73 | $28.73 | 57,700 | — | — |
| 2005-09-12 | $28.99 | $28.99 | 146,900 | — | — |
| 2005-09-09 | $28.99 | $28.99 | 95,800 | — | — |
| 2005-09-08 | $28.98 | $28.98 | 68,400 | — | — |
| 2005-09-07 | $28.85 | $28.85 | 69,200 | — | — |
| 2005-09-06 | $29.03 | $29.03 | 88,500 | — | — |
| 2005-09-02 | $28.42 | $28.42 | 68,400 | — | — |
| 2005-09-01 | $28.58 | $28.58 | 144,000 | — | — |
| 2005-08-31 | $28.70 | $28.70 | 127,400 | — | — |
| 2005-08-30 | $28.16 | $28.16 | 123,600 | — | — |
| 2005-08-29 | $28.28 | $28.28 | 77,200 | — | — |
| 2005-08-26 | $27.51 | $27.51 | 81,300 | — | — |
| 2005-08-25 | $28.28 | $28.28 | 29,200 | — | — |
| 2005-08-24 | $28.12 | $28.12 | 89,300 | — | — |
| 2005-08-23 | $28.24 | $28.24 | 55,700 | — | — |
| 2005-08-22 | $28.11 | $28.11 | 66,400 | — | — |
| 2005-08-19 | $27.92 | $27.92 | 41,200 | — | — |
| 2005-08-18 | $27.91 | $27.91 | 75,900 | — | — |
| 2005-08-17 | $27.97 | $27.97 | 40,000 | — | — |
| 2005-08-16 | $28.00 | $28.00 | 97,900 | — | — |
| 2005-08-15 | $28.89 | $28.89 | 81,900 | — | — |
| 2005-08-12 | $28.59 | $28.59 | 73,100 | — | — |
| 2005-08-11 | $28.44 | $28.44 | 81,300 | — | — |
| 2005-08-10 | $28.90 | $28.90 | 101,500 | — | — |
| 2005-08-09 | $28.92 | $28.92 | 106,300 | — | — |
| 2005-08-08 | $28.72 | $28.72 | 96,400 | — | — |
| 2005-08-05 | $28.92 | $28.92 | 156,700 | — | — |
| 2005-08-04 | $29.11 | $29.11 | 149,800 | — | — |
| 2005-08-03 | $29.20 | $29.20 | 80,600 | — | — |
| 2005-08-02 | $29.53 | $29.53 | 114,200 | — | — |
| 2005-08-01 | $28.75 | $28.75 | 147,700 | — | — |
| 2005-07-29 | $28.41 | $28.41 | 143,700 | — | — |
| 2005-07-28 | $28.70 | $28.70 | 143,900 | — | — |
| 2005-07-27 | $28.60 | $28.60 | 113,500 | — | — |
| 2005-07-26 | $28.85 | $28.85 | 85,100 | — | — |
| 2005-07-25 | $28.91 | $28.91 | 135,700 | — | — |
| 2005-07-22 | $29.44 | $29.44 | 102,800 | — | — |
| 2005-07-21 | $28.84 | $28.84 | 99,000 | — | — |
| 2005-07-20 | $29.11 | $29.11 | 73,400 | — | — |
| 2005-07-19 | $28.92 | $28.92 | 81,500 | — | — |
| 2005-07-18 | $29.00 | $29.00 | 59,800 | — | — |
| 2005-07-15 | $29.01 | $29.01 | 183,800 | — | — |
| 2005-07-14 | $28.88 | $28.88 | 77,000 | — | — |
| 2005-07-13 | $29.34 | $29.34 | 109,800 | — | — |
| 2005-07-12 | $29.30 | $29.30 | 192,400 | — | — |
| 2005-07-11 | $29.19 | $29.19 | 134,900 | — | — |
| 2005-07-08 | $28.48 | $28.48 | 142,400 | — | — |
| 2005-07-07 | $27.86 | $27.86 | 122,000 | — | — |
| 2005-07-06 | $28.24 | $28.24 | 114,700 | — | — |
| 2005-07-05 | $28.50 | $28.50 | 155,800 | — | — |
| 2005-07-01 | $28.00 | $28.00 | 97,900 | — | — |
| 2005-06-30 | $28.10 | $28.10 | 138,900 | — | — |
| 2005-06-29 | $28.66 | $28.66 | 123,400 | — | — |
| 2005-06-28 | $28.40 | $28.40 | 128,400 | — | — |
| 2005-06-27 | $27.55 | $27.55 | 107,500 | — | — |
| 2005-06-24 | $27.77 | $27.77 | 416,700 | — | — |
| 2005-06-23 | $27.85 | $27.85 | 110,300 | — | — |
| 2005-06-22 | $28.56 | $28.56 | 145,400 | — | — |
| 2005-06-21 | $28.12 | $28.12 | 104,000 | — | — |
| 2005-06-20 | $27.76 | $27.76 | 167,800 | — | — |
| 2005-06-17 | $28.44 | $28.44 | 262,500 | — | — |
| 2005-06-16 | $28.45 | $28.45 | 251,400 | — | — |
| 2005-06-15 | $28.43 | $28.43 | 371,000 | — | — |
| 2005-06-14 | $28.25 | $28.25 | 821,300 | — | — |
| 2005-06-13 | $28.65 | $28.65 | 239,400 | — | — |
| 2005-06-10 | $28.15 | $28.15 | 370,600 | — | — |
| 2005-06-09 | $28.09 | $28.09 | 241,800 | — | — |
| 2005-06-08 | $27.24 | $27.24 | 164,300 | — | — |
| 2005-06-07 | $27.60 | $27.60 | 126,200 | — | — |
| 2005-06-06 | $27.48 | $27.48 | 98,700 | — | — |
| 2005-06-03 | $27.40 | $27.40 | 176,300 | — | — |
| 2005-06-02 | $27.44 | $27.44 | 195,900 | — | — |
| 2005-06-01 | $27.29 | $27.29 | 112,300 | — | — |
| 2005-05-31 | $27.50 | $27.50 | 160,000 | — | — |
| 2005-05-27 | $27.25 | $27.25 | 60,600 | — | — |
| 2005-05-26 | $27.40 | $27.40 | 117,100 | — | — |
| 2005-05-25 | $27.33 | $27.33 | 97,100 | — | — |
| 2005-05-24 | $27.70 | $27.70 | 131,200 | — | — |
| 2005-05-23 | $27.85 | $27.85 | 301,100 | — | — |
| 2005-05-20 | $26.62 | $26.62 | 170,700 | — | — |
| 2005-05-19 | $26.45 | $26.45 | 157,600 | — | — |
| 2005-05-18 | $26.55 | $26.55 | 195,800 | — | — |
| 2005-05-17 | $26.47 | $26.47 | 202,600 | — | — |
| 2005-05-16 | $26.25 | $26.25 | 79,000 | — | — |
| 2005-05-13 | $25.33 | $25.33 | 82,300 | — | — |
| 2005-05-12 | $25.52 | $25.52 | 81,800 | — | — |
| 2005-05-11 | $25.96 | $25.96 | 150,900 | — | — |
| 2005-05-10 | $25.99 | $25.99 | 86,200 | — | — |
| 2005-05-09 | $26.20 | $26.20 | 135,900 | — | — |
| 2005-05-06 | $25.99 | $25.99 | 65,800 | — | — |
| 2005-05-05 | $25.95 | $25.95 | 64,900 | — | — |
| 2005-05-04 | $25.98 | $25.98 | 116,100 | — | — |
| 2005-05-03 | $25.50 | $25.50 | 96,300 | — | — |
| 2005-05-02 | $25.86 | $25.86 | 121,200 | — | — |
| 2005-04-29 | $25.87 | $25.87 | 139,000 | — | — |
| 2005-04-28 | $25.21 | $25.21 | 67,500 | — | — |
| 2005-04-27 | $25.45 | $25.45 | 85,400 | — | — |
| 2005-04-26 | $26.03 | $26.03 | 193,600 | — | — |
| 2005-04-25 | $25.98 | $25.98 | 237,500 | — | — |
| 2005-04-22 | $26.09 | $26.09 | 356,400 | — | — |
| 2005-04-21 | $25.97 | $25.97 | 189,000 | — | — |
| 2005-04-20 | $25.54 | $25.54 | 241,600 | — | — |
| 2005-04-19 | $25.25 | $25.25 | 334,600 | — | — |
| 2005-04-18 | $24.58 | $24.58 | 248,100 | — | — |
| 2005-04-15 | $24.51 | $24.51 | 308,300 | — | — |
| 2005-04-14 | $24.75 | $24.75 | 163,700 | — | — |
| 2005-04-13 | $25.60 | $25.60 | 113,300 | — | — |
| 2005-04-12 | $25.99 | $25.99 | 129,900 | — | — |
| 2005-04-11 | $26.20 | $26.20 | 204,500 | — | — |
| 2005-04-08 | $26.22 | $26.22 | 85,300 | — | — |
| 2005-04-07 | $26.25 | $26.25 | 60,400 | — | — |
| 2005-04-06 | $26.23 | $26.23 | 79,800 | — | — |
| 2005-04-05 | $26.16 | $26.16 | 153,900 | — | — |
| 2005-04-04 | $25.95 | $25.95 | 289,800 | — | — |
| 2005-04-01 | $25.66 | $25.66 | 134,300 | — | — |
| 2005-03-31 | $25.25 | $25.25 | 140,900 | — | — |
| 2005-03-30 | $25.28 | $25.28 | 115,000 | — | — |
| 2005-03-29 | $25.28 | $25.28 | 156,900 | — | — |
| 2005-03-28 | $25.79 | $25.79 | 149,200 | — | — |
| 2005-03-24 | $25.43 | $25.43 | 133,900 | — | — |
| 2005-03-23 | $25.43 | $25.43 | 252,800 | — | — |
| 2005-03-22 | $25.20 | $25.20 | 233,900 | — | — |
| 2005-03-21 | $25.18 | $25.18 | 243,200 | — | — |
| 2005-03-18 | $25.26 | $25.26 | 300,400 | — | — |
| 2005-03-17 | $25.33 | $25.33 | 914,600 | — | — |
| 2005-03-16 | $24.78 | $24.78 | 147,000 | — | — |
| 2005-03-15 | $24.90 | $24.90 | 214,000 | — | — |
| 2005-03-14 | $24.91 | $24.91 | 284,400 | — | — |
| 2005-03-11 | $24.27 | $24.27 | 166,400 | — | — |
| 2005-03-10 | $24.25 | $24.25 | 396,000 | — | — |
| 2005-03-09 | $23.95 | $23.95 | 119,000 | — | — |
| 2005-03-08 | $23.98 | $23.98 | 121,700 | — | — |
| 2005-03-07 | $24.45 | $24.45 | 127,100 | — | — |
| 2005-03-04 | $24.21 | $24.21 | 88,600 | — | — |
| 2005-03-03 | $24.34 | $24.34 | 77,300 | — | — |
| 2005-03-02 | $24.35 | $24.35 | 159,600 | — | — |
| 2005-03-01 | $24.45 | $24.45 | 90,400 | — | — |
| 2005-02-28 | $24.34 | $24.34 | 118,300 | — | — |
| 2005-02-25 | $24.69 | $24.69 | 130,200 | — | — |
| 2005-02-24 | $24.17 | $24.17 | 158,500 | — | — |
| 2005-02-23 | $24.12 | $24.12 | 90,200 | — | — |
| 2005-02-22 | $23.80 | $23.80 | 102,200 | — | — |
| 2005-02-18 | $24.21 | $24.21 | 87,900 | — | — |
| 2005-02-17 | $24.18 | $24.18 | 375,700 | — | — |
| 2005-02-16 | $24.08 | $24.08 | 48,400 | — | — |
| 2005-02-15 | $24.05 | $24.05 | 70,800 | — | — |
| 2005-02-14 | $24.08 | $24.08 | 146,200 | — | — |
| 2005-02-11 | $24.03 | $24.03 | 112,400 | — | — |
| 2005-02-10 | $23.90 | $23.90 | 240,500 | — | — |
| 2005-02-09 | $23.70 | $23.70 | 145,000 | — | — |
| 2005-02-08 | $23.76 | $23.76 | 122,600 | — | — |
| 2005-02-07 | $23.53 | $23.53 | 316,800 | — | — |
| 2005-02-04 | $23.80 | $23.80 | 94,100 | — | — |
| 2005-02-03 | $23.53 | $23.53 | 127,400 | — | — |
| 2005-02-02 | $23.06 | $23.06 | 120,300 | — | — |
| 2005-02-01 | $23.62 | $23.62 | 237,200 | — | — |
| 2005-01-31 | $23.97 | $23.97 | 152,800 | — | — |
| 2005-01-28 | $23.26 | $23.26 | 81,200 | — | — |
| 2005-01-27 | $23.12 | $23.12 | 178,600 | — | — |
| 2005-01-26 | $22.91 | $22.91 | 309,900 | — | — |
| 2005-01-25 | $22.12 | $22.12 | 111,700 | — | — |
| 2005-01-24 | $22.05 | $22.05 | 157,100 | — | — |
| 2005-01-21 | $22.00 | $22.00 | 138,400 | — | — |
| 2005-01-20 | $21.75 | $21.75 | 148,800 | — | — |
| 2005-01-19 | $22.11 | $22.11 | 91,700 | — | — |
| 2005-01-18 | $22.26 | $22.26 | 222,500 | — | — |
| 2005-01-14 | $22.09 | $22.09 | 66,500 | — | — |
| 2005-01-13 | $21.65 | $21.65 | 77,900 | — | — |
| 2005-01-12 | $21.66 | $21.66 | 130,400 | — | — |
| 2005-01-11 | $21.76 | $21.76 | 158,000 | — | — |
| 2005-01-10 | $21.55 | $21.55 | 206,500 | — | — |
| 2005-01-07 | $21.65 | $21.65 | 143,700 | — | — |
| 2005-01-06 | $21.80 | $21.80 | 178,900 | — | — |
| 2005-01-05 | $21.66 | $21.66 | 147,600 | — | — |
| 2005-01-04 | $21.97 | $21.97 | 150,400 | — | — |
| 2005-01-03 | $22.01 | $22.01 | 139,700 | — | — |