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
- 1997-09-30 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 | $28.17 | $90.93 | 324,112 | — | — |
| 2005-12-29 | $28.45 | $91.85 | 296,821 | — | — |
| 2005-12-28 | $28.24 | $91.15 | 219,243 | — | — |
| 2005-12-27 | $28.13 | $90.80 | 270,757 | — | — |
| 2005-12-23 | $28.31 | $91.40 | 239,583 | — | — |
| 2005-12-22 | $28.39 | $91.66 | 213,417 | — | — |
| 2005-12-21 | $28.85 | $93.14 | 237,948 | — | — |
| 2005-12-20 | $28.52 | $92.07 | 343,327 | — | — |
| 2005-12-19 | $29.25 | $94.44 | 230,180 | — | — |
| 2005-12-16 | $29.70 | $95.89 | 147,286 | — | — |
| 2005-12-15 | $30.25 | $97.66 | 154,952 | — | — |
| 2005-12-14 | $30.23 | $97.59 | 141,358 | — | — |
| 2005-12-13 | $30.28 | $97.75 | 160,983 | — | — |
| 2005-12-12 | $30.75 | $99.27 | 177,643 | — | — |
| 2005-12-09 | $30.77 | $99.33 | 107,015 | — | — |
| 2005-12-08 | $30.57 | $98.70 | 143,913 | — | — |
| 2005-12-07 | $30.83 | $99.52 | 206,569 | — | — |
| 2005-12-06 | $31.82 | $102.71 | 96,590 | — | — |
| 2005-12-05 | $31.99 | $103.28 | 196,961 | — | — |
| 2005-12-02 | $32.78 | $105.81 | 144,527 | — | — |
| 2005-12-01 | $32.58 | $105.17 | 209,942 | — | — |
| 2005-11-30 | $32.09 | $103.59 | 339,954 | — | — |
| 2005-11-29 | $31.36 | $101.23 | 339,954 | — | — |
| 2005-11-28 | $30.47 | $98.35 | 180,096 | — | — |
| 2005-11-25 | $31.06 | $100.28 | 64,086 | — | — |
| 2005-11-23 | $30.59 | $98.76 | 210,146 | — | — |
| 2005-11-22 | $31.07 | $100.31 | 142,074 | — | — |
| 2005-11-21 | $31.31 | $101.07 | 155,054 | — | — |
| 2005-11-18 | $31.55 | $101.86 | 123,267 | — | — |
| 2005-11-17 | $31.26 | $100.91 | 107,526 | — | — |
| 2005-11-16 | $31.02 | $100.15 | 148,104 | — | — |
| 2005-11-15 | $31.44 | $101.51 | 257,879 | — | — |
| 2005-11-14 | $32.31 | $104.29 | 130,728 | — | — |
| 2005-11-11 | $32.48 | $104.86 | 124,493 | — | — |
| 2005-11-10 | $32.91 | $106.25 | 97,714 | — | — |
| 2005-11-09 | $33.32 | $107.57 | 167,320 | — | — |
| 2005-11-08 | $32.36 | $104.48 | 124,902 | — | — |
| 2005-11-07 | $31.79 | $102.62 | 125,822 | — | — |
| 2005-11-04 | $31.63 | $102.11 | 172,124 | — | — |
| 2005-11-03 | $31.42 | $101.42 | 188,784 | — | — |
| 2005-11-02 | $30.62 | $98.86 | 316,957 | — | — |
| 2005-11-01 | $30.73 | $99.20 | 138,292 | — | — |
| 2005-10-31 | $31.44 | $101.51 | 189,806 | — | — |
| 2005-10-28 | $31.50 | $99.80 | 226,500 | — | — |
| 2005-10-27 | $31.23 | $98.94 | 156,690 | — | — |
| 2005-10-26 | $32.44 | $102.78 | 174,781 | — | — |
| 2005-10-25 | $32.62 | $103.34 | 246,533 | — | — |
| 2005-10-24 | $31.50 | $99.80 | 357,637 | — | — |
| 2005-10-21 | $31.24 | $98.97 | 242,343 | — | — |
| 2005-10-20 | $30.65 | $97.11 | 262,376 | — | — |
| 2005-10-19 | $31.74 | $100.55 | 361,725 | — | — |
| 2005-10-18 | $31.91 | $101.11 | 260,025 | — | — |
| 2005-10-17 | $33.51 | $106.16 | 81,871 | — | — |
| 2005-10-14 | $33.49 | $106.10 | 176,928 | — | — |
| 2005-10-13 | $33.30 | $105.51 | 255,324 | — | — |
| 2005-10-12 | $34.89 | $110.53 | 167,115 | — | — |
| 2005-10-11 | $36.25 | $114.84 | 236,210 | — | — |
| 2005-10-10 | $34.49 | $109.26 | 270,042 | — | — |
| 2005-10-07 | $35.03 | $110.96 | 174,168 | — | — |
| 2005-10-06 | $33.87 | $107.31 | 186,740 | — | — |
| 2005-10-05 | $34.34 | $108.79 | 427,549 | — | — |
| 2005-10-04 | $35.29 | $111.80 | 342,203 | — | — |
| 2005-10-03 | $37.08 | $117.47 | 99,963 | — | — |
| 2005-09-30 | $36.95 | $117.07 | 137,678 | — | — |
| 2005-09-29 | $37.13 | $117.63 | 150,250 | — | — |
| 2005-09-28 | $37.06 | $117.41 | 104,153 | — | — |
| 2005-09-27 | $37.84 | $119.89 | 193,997 | — | — |
| 2005-09-26 | $36.93 | $117.01 | 474,771 | — | — |
| 2005-09-23 | $38.61 | $122.31 | 137,270 | — | — |
| 2005-09-22 | $39.06 | $123.73 | 79,214 | — | — |
| 2005-09-21 | $39.03 | $123.64 | 88,004 | — | — |
| 2005-09-20 | $38.66 | $122.46 | 147,797 | — | — |
| 2005-09-19 | $38.36 | $121.53 | 176,825 | — | — |
| 2005-09-16 | $38.60 | $122.28 | 128,275 | — | — |
| 2005-09-15 | $38.01 | $120.42 | 93,523 | — | — |
| 2005-09-14 | $38.43 | $121.75 | 73,796 | — | — |
| 2005-09-13 | $38.28 | $121.28 | 152,192 | — | — |
| 2005-09-12 | $38.16 | $120.88 | 106,197 | — | — |
| 2005-09-09 | $38.74 | $122.74 | 166,604 | — | — |
| 2005-09-08 | $38.01 | $120.42 | 91,479 | — | — |
| 2005-09-07 | $38.27 | $121.25 | 126,231 | — | — |
| 2005-09-06 | $38.62 | $122.34 | 282,103 | — | — |
| 2005-09-02 | $39.54 | $125.25 | 115,908 | — | — |
| 2005-09-01 | $40.60 | $128.63 | 153,521 | — | — |
| 2005-08-31 | $40.53 | $128.41 | 210,146 | — | — |
| 2005-08-30 | $38.89 | $123.21 | 90,048 | — | — |
| 2005-08-29 | $39.05 | $123.70 | 247,862 | — | — |
| 2005-08-26 | $37.29 | $118.12 | 189,704 | — | — |
| 2005-08-25 | $37.79 | $119.73 | 182,856 | — | — |
| 2005-08-24 | $38.30 | $121.35 | 253,995 | — | — |
| 2005-08-23 | $37.80 | $119.77 | 114,374 | — | — |
| 2005-08-22 | $38.55 | $122.12 | 137,372 | — | — |
| 2005-08-19 | $39.13 | $123.98 | 88,719 | — | — |
| 2005-08-18 | $38.45 | $121.81 | 94,239 | — | — |
| 2005-08-17 | $38.18 | $120.94 | 180,709 | — | — |
| 2005-08-16 | $38.16 | $120.88 | 177,439 | — | — |
| 2005-08-15 | $38.07 | $120.60 | 311,438 | — | — |
| 2005-08-12 | $39.09 | $123.83 | 224,251 | — | — |
| 2005-08-11 | $39.53 | $125.22 | 126,640 | — | — |
| 2005-08-10 | $40.12 | $127.11 | 204,014 | — | — |
| 2005-08-09 | $39.13 | $123.98 | 433,069 | — | — |
| 2005-08-08 | $40.31 | $127.70 | 357,841 | — | — |
| 2005-08-05 | $42.64 | $132.47 | 191,237 | — | — |
| 2005-08-04 | $44.54 | $138.37 | 191,442 | — | — |
| 2005-08-03 | $43.95 | $136.55 | 262,581 | — | — |
| 2005-08-02 | $45.00 | $139.83 | 136,452 | — | — |
| 2005-08-01 | $44.54 | $138.37 | 126,537 | — | — |
| 2005-07-29 | $44.56 | $138.46 | 109,570 | — | — |
| 2005-07-28 | $44.27 | $137.55 | 138,087 | — | — |
| 2005-07-27 | $44.09 | $136.97 | 148,615 | — | — |
| 2005-07-26 | $43.40 | $134.84 | 133,181 | — | — |
| 2005-07-25 | $44.18 | $137.28 | 108,344 | — | — |
| 2005-07-22 | $44.50 | $138.25 | 107,117 | — | — |
| 2005-07-21 | $43.92 | $136.46 | 128,991 | — | — |
| 2005-07-20 | $43.83 | $136.18 | 104,460 | — | — |
| 2005-07-19 | $44.02 | $136.76 | 95,159 | — | — |
| 2005-07-18 | $43.29 | $134.51 | 182,243 | — | — |
| 2005-07-15 | $44.03 | $136.79 | 139,416 | — | — |
| 2005-07-14 | $43.37 | $134.75 | 217,403 | — | — |
| 2005-07-13 | $44.42 | $138.01 | 124,084 | — | — |
| 2005-07-12 | $44.59 | $138.55 | 140,643 | — | — |
| 2005-07-11 | $44.04 | $136.82 | 214,235 | — | — |
| 2005-07-08 | $44.71 | $138.92 | 144,731 | — | — |
| 2005-07-07 | $44.32 | $137.70 | 187,966 | — | — |
| 2005-07-06 | $44.02 | $136.76 | 233,450 | — | — |
| 2005-07-05 | $43.45 | $135.00 | 281,387 | — | — |
| 2005-07-01 | $42.14 | $130.92 | 156,996 | — | — |
| 2005-06-30 | $41.53 | $129.04 | 142,993 | — | — |
| 2005-06-29 | $41.78 | $129.80 | 89,741 | — | — |
| 2005-06-28 | $41.19 | $127.97 | 98,225 | — | — |
| 2005-06-27 | $41.23 | $128.10 | 87,391 | — | — |
| 2005-06-24 | $40.90 | $127.06 | 170,999 | — | — |
| 2005-06-23 | $41.36 | $128.49 | 295,288 | — | — |
| 2005-06-22 | $40.57 | $126.06 | 141,051 | — | — |
| 2005-06-21 | $39.77 | $123.57 | 190,624 | — | — |
| 2005-06-20 | $39.53 | $122.81 | 184,287 | — | — |
| 2005-06-17 | $39.02 | $121.23 | 135,123 | — | — |
| 2005-06-16 | $38.66 | $120.10 | 209,124 | — | — |
| 2005-06-15 | $39.33 | $122.20 | 144,322 | — | — |
| 2005-06-14 | $38.93 | $120.95 | 128,275 | — | — |
| 2005-06-13 | $39.04 | $121.29 | 225,682 | — | — |
| 2005-06-10 | $39.82 | $123.72 | 127,253 | — | — |
| 2005-06-09 | $40.08 | $124.54 | 128,991 | — | — |
| 2005-06-08 | $40.10 | $124.60 | 184,593 | — | — |
| 2005-06-07 | $40.50 | $125.85 | 262,887 | — | — |
| 2005-06-06 | $39.62 | $123.11 | 433,171 | — | — |
| 2005-06-03 | $38.35 | $119.16 | 568,805 | — | — |
| 2005-06-02 | $37.67 | $117.03 | 230,895 | — | — |
| 2005-06-01 | $38.30 | $119.01 | 299,377 | — | — |
| 2005-05-31 | $39.13 | $121.59 | 180,607 | — | — |
| 2005-05-27 | $38.90 | $120.86 | 117,850 | — | — |
| 2005-05-26 | $38.56 | $119.80 | 229,975 | — | — |
| 2005-05-25 | $38.06 | $118.25 | 396,579 | — | — |
| 2005-05-24 | $38.04 | $118.19 | 424,279 | — | — |
| 2005-05-23 | $39.33 | $122.20 | 326,258 | — | — |
| 2005-05-20 | $40.25 | $125.06 | 119,383 | — | — |
| 2005-05-19 | $40.70 | $126.45 | 223,945 | — | — |
| 2005-05-18 | $41.34 | $128.43 | 188,784 | — | — |
| 2005-05-17 | $40.94 | $127.21 | 276,175 | — | — |
| 2005-05-16 | $40.45 | $125.66 | 266,260 | — | — |
| 2005-05-13 | $39.71 | $123.38 | 563,593 | — | — |
| 2005-05-12 | $40.36 | $125.39 | 542,128 | — | — |
| 2005-05-11 | $42.85 | $133.14 | 189,704 | — | — |
| 2005-05-10 | $43.34 | $134.66 | 432,251 | — | — |
| 2005-05-09 | $44.52 | $138.31 | 327,791 | — | — |
| 2005-05-06 | $45.84 | $142.41 | 197,676 | — | — |
| 2005-05-05 | $45.49 | $141.35 | 170,079 | — | — |
| 2005-05-04 | $45.74 | $138.61 | 312,868 | — | — |
| 2005-05-03 | $44.37 | $134.46 | 178,665 | — | — |
| 2005-05-02 | $44.66 | $135.35 | 378,079 | — | — |
| 2005-04-29 | $45.59 | $138.17 | 239,890 | — | — |
| 2005-04-28 | $45.98 | $139.35 | 276,175 | — | — |
| 2005-04-27 | $47.97 | $145.37 | 211,271 | — | — |
| 2005-04-26 | $48.10 | $145.76 | 236,926 | — | — |
| 2005-04-25 | $48.50 | $146.97 | 195,734 | — | — |
| 2005-04-22 | $48.40 | $146.68 | 242,547 | — | — |
| 2005-04-21 | $47.45 | $143.80 | 305,407 | — | — |
| 2005-04-20 | $45.54 | $138.02 | 265,545 | — | — |
| 2005-04-19 | $45.74 | $138.61 | 360,601 | — | — |
| 2005-04-18 | $41.90 | $126.99 | 415,386 | — | — |
| 2005-04-15 | $42.22 | $127.94 | 337,910 | — | — |
| 2005-04-14 | $43.29 | $131.20 | 858,370 | — | — |
| 2005-04-13 | $45.65 | $138.35 | 210,555 | — | — |
| 2005-04-12 | $46.96 | $142.32 | 119,280 | — | — |
| 2005-04-11 | $46.57 | $141.13 | 133,283 | — | — |
| 2005-04-08 | $46.75 | $141.67 | 204,320 | — | — |
| 2005-04-07 | $47.55 | $144.10 | 214,644 | — | — |
| 2005-04-06 | $48.22 | $146.14 | 272,904 | — | — |
| 2005-04-05 | $47.79 | $144.84 | 178,767 | — | — |
| 2005-04-04 | $47.68 | $144.48 | 235,903 | — | — |
| 2005-04-01 | $47.20 | $143.03 | 162,311 | — | — |
| 2005-03-31 | $46.42 | $140.69 | 246,227 | — | — |
| 2005-03-30 | $45.71 | $138.52 | 239,787 | — | — |
| 2005-03-29 | $45.98 | $139.35 | 224,149 | — | — |
| 2005-03-28 | $47.23 | $143.12 | 148,513 | — | — |
| 2005-03-24 | $47.08 | $142.68 | 175,701 | — | — |
| 2005-03-23 | $45.96 | $139.30 | 349,869 | — | — |
| 2005-03-22 | $47.01 | $142.47 | 252,359 | — | — |
| 2005-03-21 | $46.77 | $141.73 | 211,066 | — | — |
| 2005-03-18 | $46.33 | $140.39 | 153,112 | — | — |
| 2005-03-17 | $46.49 | $140.90 | 396,171 | — | — |
| 2005-03-16 | $45.97 | $139.33 | 368,267 | — | — |
| 2005-03-15 | $46.47 | $140.84 | 378,897 | — | — |
| 2005-03-14 | $46.99 | $142.41 | 325,236 | — | — |
| 2005-03-11 | $45.70 | $138.49 | 662,329 | — | — |
| 2005-03-10 | $43.49 | $131.79 | 1,009,847 | — | — |
| 2005-03-09 | $45.74 | $138.61 | 692,685 | — | — |
| 2005-03-08 | $45.69 | $138.47 | 573,098 | — | — |
| 2005-03-07 | $46.82 | $141.90 | 441,859 | — | — |
| 2005-03-04 | $47.42 | $143.71 | 869,817 | — | — |
| 2005-03-03 | $46.99 | $142.41 | 3,238,153 | — | — |
| 2005-03-02 | $49.27 | $149.32 | 927,771 | — | — |
| 2005-03-01 | $52.15 | $158.03 | 431,842 | — | — |
| 2005-02-28 | $54.84 | $166.19 | 262,887 | — | — |
| 2005-02-25 | $53.52 | $162.19 | 272,495 | — | — |
| 2005-02-24 | $51.81 | $157.03 | 210,351 | — | — |
| 2005-02-23 | $50.13 | $151.93 | 129,502 | — | — |
| 2005-02-22 | $49.40 | $149.70 | 205,342 | — | — |
| 2005-02-18 | $49.31 | $149.44 | 203,400 | — | — |
| 2005-02-17 | $50.24 | $152.25 | 183,367 | — | — |
| 2005-02-16 | $50.25 | $152.28 | 534,054 | — | — |
| 2005-02-15 | $52.17 | $158.09 | 189,091 | — | — |
| 2005-02-14 | $50.92 | $154.33 | 204,014 | — | — |
| 2005-02-11 | $49.02 | $148.55 | 149,228 | — | — |
| 2005-02-10 | $47.89 | $145.14 | 137,781 | — | — |
| 2005-02-09 | $46.96 | $142.32 | 160,778 | — | — |
| 2005-02-08 | $46.57 | $141.13 | 287,316 | — | — |
| 2005-02-07 | $47.94 | $145.28 | 259,923 | — | — |
| 2005-02-04 | $46.13 | $139.80 | 168,444 | — | — |
| 2005-02-03 | $46.20 | $140.01 | 431,025 | — | — |
| 2005-02-02 | $46.90 | $142.14 | 511,363 | — | — |
| 2005-02-01 | $49.20 | $144.31 | 575,960 | — | — |
| 2005-01-31 | $47.65 | $139.74 | 427,652 | — | — |
| 2005-01-28 | $45.69 | $134.00 | 358,864 | — | — |
| 2005-01-27 | $44.54 | $130.62 | 413,853 | — | — |
| 2005-01-26 | $43.17 | $126.60 | 515,553 | — | — |
| 2005-01-25 | $40.65 | $119.23 | 195,939 | — | — |
| 2005-01-24 | $40.02 | $117.36 | 245,409 | — | — |
| 2005-01-21 | $39.64 | $116.27 | 155,259 | — | — |
| 2005-01-20 | $38.89 | $114.06 | 193,486 | — | — |
| 2005-01-19 | $39.53 | $115.93 | 167,218 | — | — |
| 2005-01-18 | $40.11 | $117.65 | 333,106 | — | — |
| 2005-01-14 | $40.21 | $117.94 | 325,236 | — | — |
| 2005-01-13 | $39.31 | $115.30 | 229,260 | — | — |
| 2005-01-12 | $38.47 | $112.83 | 153,112 | — | — |
| 2005-01-11 | $37.59 | $110.25 | 118,872 | — | — |
| 2005-01-10 | $37.37 | $109.61 | 213,928 | — | — |
| 2005-01-07 | $37.21 | $109.13 | 176,825 | — | — |
| 2005-01-06 | $37.16 | $108.98 | 233,348 | — | — |
| 2005-01-05 | $35.48 | $104.05 | 303,567 | — | — |
| 2005-01-04 | $36.30 | $106.46 | 271,269 | — | — |
| 2005-01-03 | $36.40 | $106.74 | 493,782 | — | — |