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
- 1993-05-13 to 2026-08-27
- 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 | $35.00 | $47.51 | 1,860 | — | — |
| 2005-12-29 | $35.55 | $48.26 | 4,260 | — | — |
| 2005-12-28 | $35.50 | $48.19 | 7,720 | — | — |
| 2005-12-27 | $35.25 | $47.85 | 2,440 | — | — |
| 2005-12-23 | $35.30 | $47.92 | 10,920 | — | — |
| 2005-12-22 | $35.70 | $48.46 | 2,940 | — | — |
| 2005-12-21 | $35.00 | $47.51 | 5,380 | — | — |
| 2005-12-20 | $34.95 | $47.44 | 2,660 | — | — |
| 2005-12-19 | $34.90 | $47.37 | 6,820 | — | — |
| 2005-12-16 | $35.40 | $48.05 | 2,880 | — | — |
| 2005-12-15 | $36.85 | $50.02 | 6,220 | — | — |
| 2005-12-14 | $37.75 | $51.24 | 5,080 | — | — |
| 2005-12-13 | $38.10 | $51.72 | 8,400 | — | — |
| 2005-12-12 | $38.10 | $51.72 | 12,680 | — | — |
| 2005-12-09 | $38.30 | $51.99 | 3,680 | — | — |
| 2005-12-08 | $38.25 | $51.92 | 11,160 | — | — |
| 2005-12-07 | $37.70 | $51.17 | 2,640 | — | — |
| 2005-12-06 | $37.50 | $50.90 | 2,400 | — | — |
| 2005-12-05 | $37.55 | $50.97 | 2,620 | — | — |
| 2005-12-02 | $36.75 | $49.89 | 3,640 | — | — |
| 2005-12-01 | $37.00 | $50.22 | 1,140 | — | — |
| 2005-11-30 | $36.75 | $49.89 | 3,880 | — | — |
| 2005-11-29 | $36.55 | $49.61 | 2,220 | — | — |
| 2005-11-28 | $36.05 | $48.94 | 8,500 | — | — |
| 2005-11-25 | $36.30 | $49.27 | 900 | — | — |
| 2005-11-23 | $36.65 | $49.75 | 2,560 | — | — |
| 2005-11-22 | $35.25 | $47.85 | 3,660 | — | — |
| 2005-11-21 | $35.75 | $48.53 | 25,720 | — | — |
| 2005-11-18 | $36.00 | $48.87 | 15,360 | — | — |
| 2005-11-17 | $38.50 | $52.26 | 5,060 | — | — |
| 2005-11-16 | $38.60 | $52.40 | 4,140 | — | — |
| 2005-11-15 | $39.00 | $52.94 | 2,100 | — | — |
| 2005-11-14 | $39.50 | $53.62 | 1,480 | — | — |
| 2005-11-11 | $38.70 | $52.53 | 3,500 | — | — |
| 2005-11-10 | $36.20 | $49.14 | 9,860 | — | — |
| 2005-11-09 | $33.80 | $45.88 | 4,040 | — | — |
| 2005-11-08 | $34.50 | $46.83 | 7,740 | — | — |
| 2005-11-07 | $35.30 | $47.92 | 3,520 | — | — |
| 2005-11-04 | $38.00 | $51.58 | 1,200 | — | — |
| 2005-11-03 | $39.05 | $53.01 | 1,880 | — | — |
| 2005-11-02 | $39.20 | $53.21 | 3,680 | — | — |
| 2005-11-01 | $38.40 | $52.13 | 1,960 | — | — |
| 2005-10-31 | $40.00 | $54.30 | 4,300 | — | — |
| 2005-10-28 | $40.20 | $54.57 | 6,360 | — | — |
| 2005-10-27 | $40.25 | $54.64 | 1,920 | — | — |
| 2005-10-26 | $39.75 | $53.96 | 6,620 | — | — |
| 2005-10-25 | $40.00 | $54.30 | 1,900 | — | — |
| 2005-10-24 | $40.55 | $55.04 | 2,360 | — | — |
| 2005-10-21 | $40.40 | $54.84 | 6,680 | — | — |
| 2005-10-20 | $40.25 | $54.64 | 660 | — | — |
| 2005-10-19 | $40.30 | $54.70 | 2,640 | — | — |
| 2005-10-18 | $39.90 | $54.16 | 3,760 | — | — |
| 2005-10-17 | $40.40 | $54.84 | 520 | — | — |
| 2005-10-14 | $40.30 | $54.70 | 4,740 | — | — |
| 2005-10-13 | $40.50 | $54.98 | 360 | — | — |
| 2005-10-12 | $40.25 | $54.64 | 5,000 | — | — |
| 2005-10-11 | $40.40 | $54.84 | 80 | — | — |
| 2005-10-10 | $40.85 | $55.45 | 2,600 | — | — |
| 2005-10-07 | $41.70 | $56.60 | 940 | — | — |
| 2005-10-06 | $41.60 | $56.47 | 2,320 | — | — |
| 2005-10-05 | $42.00 | $57.01 | 1,780 | — | — |
| 2005-10-04 | $41.70 | $56.60 | 2,640 | — | — |
| 2005-10-03 | $41.85 | $56.81 | 12,980 | — | — |
| 2005-09-30 | $41.15 | $55.86 | 1,700 | — | — |
| 2005-09-29 | $40.25 | $54.64 | 3,880 | — | — |
| 2005-09-28 | $40.25 | $54.64 | 8,700 | — | — |
| 2005-09-27 | $40.25 | $54.64 | 10,120 | — | — |
| 2005-09-26 | $40.45 | $54.91 | 1,580 | — | — |
| 2005-09-23 | $40.60 | $55.11 | 12,500 | — | — |
| 2005-09-22 | $40.60 | $55.11 | 2,200 | — | — |
| 2005-09-21 | $41.20 | $55.93 | 2,940 | — | — |
| 2005-09-20 | $41.75 | $56.67 | 1,560 | — | — |
| 2005-09-19 | $42.50 | $57.69 | 1,160 | — | — |
| 2005-09-16 | $42.80 | $58.10 | 1,320 | — | — |
| 2005-09-15 | $42.75 | $58.03 | 1,400 | — | — |
| 2005-09-14 | $42.75 | $58.03 | 1,060 | — | — |
| 2005-09-13 | $43.05 | $58.44 | 1,580 | — | — |
| 2005-09-12 | $44.30 | $60.13 | 3,080 | — | — |
| 2005-09-09 | $44.80 | $60.81 | 49,660 | — | — |
| 2005-09-08 | $44.50 | $60.41 | 2,640 | — | — |
| 2005-09-07 | $44.50 | $60.41 | 30,060 | — | — |
| 2005-09-06 | $44.95 | $61.02 | 3,480 | — | — |
| 2005-09-02 | $44.00 | $59.73 | 1,880 | — | — |
| 2005-09-01 | $43.20 | $58.64 | 23,920 | — | — |
| 2005-08-31 | $43.75 | $59.39 | 2,740 | — | — |
| 2005-08-30 | $43.65 | $59.25 | 3,500 | — | — |
| 2005-08-29 | $43.50 | $59.05 | 7,120 | — | — |
| 2005-08-26 | $42.45 | $57.62 | 7,600 | — | — |
| 2005-08-25 | $41.35 | $56.13 | 2,980 | — | — |
| 2005-08-24 | $41.25 | $55.99 | 35,260 | — | — |
| 2005-08-23 | $42.20 | $57.28 | 7,780 | — | — |
| 2005-08-22 | $42.80 | $58.10 | 4,080 | — | — |
| 2005-08-19 | $42.35 | $57.49 | 6,540 | — | — |
| 2005-08-18 | $42.10 | $57.15 | 4,620 | — | — |
| 2005-08-17 | $42.50 | $57.69 | 1,960 | — | — |
| 2005-08-16 | $42.70 | $57.96 | 3,360 | — | — |
| 2005-08-15 | $42.50 | $57.69 | 1,880 | — | — |
| 2005-08-12 | $42.05 | $57.08 | 1,380 | — | — |
| 2005-08-11 | $41.65 | $56.54 | 1,680 | — | — |
| 2005-08-10 | $41.30 | $56.06 | 3,620 | — | — |
| 2005-08-09 | $41.00 | $55.65 | 6,040 | — | — |
| 2005-08-08 | $40.70 | $55.25 | 1,220 | — | — |
| 2005-08-05 | $41.25 | $55.99 | 380 | — | — |
| 2005-08-04 | $41.25 | $55.99 | 2,480 | — | — |
| 2005-08-03 | $42.00 | $57.01 | 4,460 | — | — |
| 2005-08-02 | $41.05 | $55.72 | 1,860 | — | — |
| 2005-08-01 | $41.70 | $56.60 | 4,620 | — | — |
| 2005-07-29 | $41.95 | $56.94 | 1,400 | — | — |
| 2005-07-28 | $42.90 | $58.23 | 8,220 | — | — |
| 2005-07-27 | $44.45 | $60.34 | 2,060 | — | — |
| 2005-07-26 | $44.90 | $60.95 | 2,180 | — | — |
| 2005-07-25 | $43.60 | $59.18 | 2,100 | — | — |
| 2005-07-22 | $44.90 | $60.95 | 3,460 | — | — |
| 2005-07-21 | $45.00 | $61.08 | 5,680 | — | — |
| 2005-07-20 | $43.00 | $58.37 | 4,020 | — | — |
| 2005-07-19 | $43.50 | $59.05 | 1,900 | — | — |
| 2005-07-18 | $44.05 | $59.79 | 78,020 | — | — |
| 2005-07-15 | $43.25 | $58.71 | 23,780 | — | — |
| 2005-07-14 | $43.25 | $58.71 | 1,160 | — | — |
| 2005-07-13 | $43.20 | $58.64 | 1,760 | — | — |
| 2005-07-12 | $43.40 | $58.91 | 740 | — | — |
| 2005-07-11 | $43.20 | $58.64 | 860 | — | — |
| 2005-07-08 | $43.20 | $58.64 | 33,220 | — | — |
| 2005-07-07 | $43.00 | $58.37 | 1,360 | — | — |
| 2005-07-06 | $43.00 | $58.37 | 3,760 | — | — |
| 2005-07-05 | $42.25 | $57.35 | 3,940 | — | — |
| 2005-07-01 | $40.95 | $55.59 | 4,620 | — | — |
| 2005-06-30 | $40.70 | $55.25 | 2,580 | — | — |
| 2005-06-29 | $40.65 | $55.18 | 39,220 | — | — |
| 2005-06-28 | $40.50 | $54.98 | 3,700 | — | — |
| 2005-06-27 | $41.10 | $55.79 | 7,460 | — | — |
| 2005-06-24 | $40.60 | $55.11 | 6,740 | — | — |
| 2005-06-23 | $44.90 | $60.95 | 33,900 | — | — |
| 2005-06-22 | $44.05 | $59.79 | 880 | — | — |
| 2005-06-21 | $44.40 | $60.27 | 3,760 | — | — |
| 2005-06-20 | $44.50 | $60.41 | 8,160 | — | — |
| 2005-06-17 | $44.80 | $60.81 | 1,980 | — | — |
| 2005-06-16 | $45.00 | $61.08 | 4,520 | — | — |
| 2005-06-15 | $44.85 | $60.88 | 19,900 | — | — |
| 2005-06-14 | $44.80 | $60.81 | 1,500 | — | — |
| 2005-06-13 | $44.80 | $60.81 | 4,580 | — | — |
| 2005-06-10 | $45.10 | $61.22 | 6,920 | — | — |
| 2005-06-09 | $44.00 | $59.73 | 2,680 | — | — |
| 2005-06-08 | $44.75 | $60.74 | 3,380 | — | — |
| 2005-06-07 | $44.80 | $60.81 | 3,200 | — | — |
| 2005-06-06 | $45.10 | $61.22 | 4,020 | — | — |
| 2005-06-03 | $44.75 | $60.74 | 29,460 | — | — |
| 2005-06-02 | $44.80 | $60.81 | 12,960 | — | — |
| 2005-06-01 | $45.00 | $61.08 | 38,900 | — | — |
| 2005-05-31 | $45.25 | $61.42 | 5,680 | — | — |
| 2005-05-27 | $45.50 | $61.76 | 7,300 | — | — |
| 2005-05-26 | $45.35 | $61.56 | 4,420 | — | — |
| 2005-05-25 | $45.45 | $61.10 | 4,780 | — | — |
| 2005-05-24 | $45.30 | $60.90 | 41,020 | — | — |
| 2005-05-23 | $45.15 | $60.69 | 38,760 | — | — |
| 2005-05-20 | $45.20 | $60.76 | 14,820 | — | — |
| 2005-05-19 | $45.00 | $60.49 | 10,980 | — | — |
| 2005-05-18 | $45.45 | $61.10 | 22,920 | — | — |
| 2005-05-17 | $45.60 | $61.30 | 24,980 | — | — |
| 2005-05-16 | $45.50 | $61.16 | 2,620 | — | — |
| 2005-05-13 | $44.75 | $60.16 | 1,480 | — | — |
| 2005-05-12 | $45.05 | $60.56 | 2,140 | — | — |
| 2005-05-11 | $46.05 | $61.90 | 2,760 | — | — |
| 2005-05-10 | $45.15 | $60.69 | 2,560 | — | — |
| 2005-05-09 | $46.35 | $62.31 | 8,080 | — | — |
| 2005-05-06 | $45.10 | $60.63 | 6,980 | — | — |
| 2005-05-05 | $46.00 | $61.84 | 800 | — | — |
| 2005-05-04 | $46.00 | $61.84 | 3,020 | — | — |
| 2005-05-03 | $44.80 | $60.22 | 480 | — | — |
| 2005-05-02 | $44.25 | $59.48 | 5,020 | — | — |
| 2005-04-29 | $45.75 | $61.50 | 2,680 | — | — |
| 2005-04-28 | $45.55 | $61.23 | 2,540 | — | — |
| 2005-04-27 | $47.15 | $63.38 | 3,820 | — | — |
| 2005-04-26 | $49.00 | $65.87 | 5,380 | — | — |
| 2005-04-25 | $49.30 | $66.27 | 5,000 | — | — |
| 2005-04-22 | $49.50 | $66.54 | 1,060 | — | — |
| 2005-04-21 | $49.50 | $66.54 | 5,480 | — | — |
| 2005-04-20 | $49.70 | $66.81 | 22,240 | — | — |
| 2005-04-19 | $49.80 | $66.95 | 22,060 | — | — |
| 2005-04-18 | $50.40 | $67.75 | 2,120 | — | — |
| 2005-04-15 | $50.50 | $67.89 | 3,140 | — | — |
| 2005-04-14 | $51.35 | $69.03 | 5,120 | — | — |
| 2005-04-13 | $51.05 | $68.63 | 2,180 | — | — |
| 2005-04-12 | $50.65 | $68.09 | 920 | — | — |
| 2005-04-11 | $50.60 | $68.02 | 11,140 | — | — |
| 2005-04-08 | $50.00 | $67.21 | 3,900 | — | — |
| 2005-04-07 | $50.15 | $67.42 | 2,740 | — | — |
| 2005-04-06 | $50.75 | $68.22 | 27,780 | — | — |
| 2005-04-05 | $51.25 | $68.89 | 2,140 | — | — |
| 2005-04-04 | $50.45 | $67.82 | 7,720 | — | — |
| 2005-04-01 | $50.80 | $68.29 | 900 | — | — |
| 2005-03-31 | $51.95 | $69.84 | 6,080 | — | — |
| 2005-03-30 | $54.45 | $73.20 | 1,180 | — | — |
| 2005-03-29 | $54.50 | $73.26 | 1,680 | — | — |
| 2005-03-28 | $56.25 | $75.62 | 5,020 | — | — |
| 2005-03-24 | $56.35 | $75.75 | 9,580 | — | — |
| 2005-03-23 | $56.70 | $76.22 | 38,660 | — | — |
| 2005-03-22 | $57.25 | $76.96 | 4,880 | — | — |
| 2005-03-21 | $57.75 | $77.63 | 3,360 | — | — |
| 2005-03-18 | $57.20 | $76.89 | 3,260 | — | — |
| 2005-03-17 | $57.00 | $76.62 | 2,840 | — | — |
| 2005-03-16 | $57.00 | $76.62 | 1,300 | — | — |
| 2005-03-15 | $56.30 | $75.68 | 3,560 | — | — |
| 2005-03-14 | $58.25 | $78.30 | 7,260 | — | — |
| 2005-03-11 | $58.20 | $78.24 | 4,300 | — | — |
| 2005-03-10 | $56.10 | $75.41 | 4,840 | — | — |
| 2005-03-09 | $55.00 | $73.94 | 2,980 | — | — |
| 2005-03-08 | $54.65 | $73.46 | 2,380 | — | — |
| 2005-03-07 | $55.00 | $73.94 | 1,180 | — | — |
| 2005-03-04 | $55.15 | $74.14 | 2,940 | — | — |
| 2005-03-03 | $55.50 | $74.61 | 2,660 | — | — |
| 2005-03-02 | $55.05 | $74.00 | 2,840 | — | — |
| 2005-03-01 | $54.45 | $73.20 | 1,600 | — | — |
| 2005-02-28 | $54.95 | $73.87 | 980 | — | — |
| 2005-02-25 | $54.90 | $73.80 | 2,640 | — | — |
| 2005-02-24 | $55.05 | $74.00 | 2,360 | — | — |
| 2005-02-23 | $55.35 | $74.41 | 1,900 | — | — |
| 2005-02-22 | $55.65 | $74.81 | 4,180 | — | — |
| 2005-02-18 | $55.55 | $74.67 | 6,260 | — | — |
| 2005-02-17 | $55.00 | $73.94 | 4,660 | — | — |
| 2005-02-16 | $54.60 | $73.40 | 18,660 | — | — |
| 2005-02-15 | $54.05 | $72.66 | 5,180 | — | — |
| 2005-02-14 | $54.50 | $73.26 | 7,200 | — | — |
| 2005-02-11 | $53.30 | $71.65 | 8,440 | — | — |
| 2005-02-10 | $53.40 | $71.78 | 4,260 | — | — |
| 2005-02-09 | $53.00 | $71.25 | 3,080 | — | — |
| 2005-02-08 | $52.95 | $71.18 | 3,320 | — | — |
| 2005-02-07 | $52.75 | $70.91 | 4,700 | — | — |
| 2005-02-04 | $52.50 | $70.57 | 1,260 | — | — |
| 2005-02-03 | $53.05 | $71.31 | 540 | — | — |
| 2005-02-02 | $53.00 | $71.25 | 15,640 | — | — |
| 2005-02-01 | $52.20 | $70.17 | 2,340 | — | — |
| 2005-01-31 | $52.35 | $70.37 | 2,080 | — | — |
| 2005-01-28 | $52.35 | $70.37 | 920 | — | — |
| 2005-01-27 | $52.55 | $70.64 | 6,620 | — | — |
| 2005-01-26 | $52.55 | $70.64 | 880 | — | — |
| 2005-01-25 | $51.50 | $69.23 | 1,020 | — | — |
| 2005-01-24 | $52.50 | $70.57 | 18,280 | — | — |
| 2005-01-21 | $52.50 | $70.57 | 1,400 | — | — |
| 2005-01-20 | $52.45 | $70.51 | 9,060 | — | — |
| 2005-01-19 | $51.50 | $69.23 | 6,780 | — | — |
| 2005-01-18 | $51.50 | $69.23 | 12,480 | — | — |
| 2005-01-14 | $51.70 | $69.50 | 9,560 | — | — |
| 2005-01-13 | $51.45 | $69.16 | 2,980 | — | — |
| 2005-01-12 | $51.75 | $69.57 | 6,540 | — | — |
| 2005-01-11 | $52.50 | $70.57 | 1,960 | — | — |
| 2005-01-10 | $52.50 | $70.57 | 3,080 | — | — |
| 2005-01-07 | $52.65 | $70.78 | 2,780 | — | — |
| 2005-01-06 | $52.50 | $70.57 | 860 | — | — |
| 2005-01-05 | $52.65 | $70.78 | 4,820 | — | — |
| 2005-01-04 | $53.25 | $71.58 | 4,420 | — | — |
| 2005-01-03 | $54.00 | $72.59 | 7,360 | — | — |