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
- 1999-05-13 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 | $32.86 | $35.39 | 2,415 | — | — |
| 2005-12-29 | $33.33 | $35.91 | 420 | — | — |
| 2005-12-28 | $33.33 | $35.91 | 735 | — | — |
| 2005-12-27 | $32.95 | $35.49 | 1,365 | — | — |
| 2005-12-23 | $33.38 | $35.96 | 525 | — | — |
| 2005-12-22 | $33.38 | $35.96 | 0 | — | — |
| 2005-12-21 | $33.38 | $35.96 | 0 | — | — |
| 2005-12-20 | $33.38 | $35.96 | 315 | — | — |
| 2005-12-19 | $34.10 | $36.73 | 105 | — | — |
| 2005-12-16 | $34.10 | $36.73 | 0 | — | — |
| 2005-12-15 | $34.10 | $36.73 | 630 | — | — |
| 2005-12-14 | $34.05 | $36.67 | 630 | — | — |
| 2005-12-13 | $33.38 | $35.96 | 0 | — | — |
| 2005-12-12 | $33.38 | $35.96 | 1,050 | — | — |
| 2005-12-09 | $33.57 | $36.16 | 3,360 | — | — |
| 2005-12-08 | $33.33 | $35.91 | 420 | — | — |
| 2005-12-07 | $34.05 | $36.51 | 105 | — | — |
| 2005-12-06 | $34.05 | $36.51 | 840 | — | — |
| 2005-12-05 | $34.29 | $36.77 | 525 | — | — |
| 2005-12-02 | $33.57 | $36.00 | 1,470 | — | — |
| 2005-12-01 | $34.05 | $36.51 | 630 | — | — |
| 2005-11-30 | $33.48 | $35.90 | 1,680 | — | — |
| 2005-11-29 | $33.43 | $35.85 | 3,150 | — | — |
| 2005-11-28 | $33.81 | $36.25 | 1,260 | — | — |
| 2005-11-25 | $33.90 | $36.36 | 0 | — | — |
| 2005-11-23 | $33.90 | $36.36 | 1,575 | — | — |
| 2005-11-22 | $33.90 | $36.36 | 4,515 | — | — |
| 2005-11-21 | $33.81 | $36.25 | 1,470 | — | — |
| 2005-11-18 | $33.57 | $36.00 | 840 | — | — |
| 2005-11-17 | $33.81 | $36.25 | 1,155 | — | — |
| 2005-11-16 | $33.81 | $36.25 | 630 | — | — |
| 2005-11-15 | $34.52 | $37.02 | 630 | — | — |
| 2005-11-14 | $34.05 | $36.51 | 840 | — | — |
| 2005-11-11 | $34.48 | $36.97 | 105 | — | — |
| 2005-11-10 | $34.76 | $37.28 | 1,260 | — | — |
| 2005-11-09 | $34.76 | $37.28 | 315 | — | — |
| 2005-11-08 | $34.52 | $37.02 | 0 | — | — |
| 2005-11-07 | $34.52 | $37.02 | 0 | — | — |
| 2005-11-04 | $34.52 | $37.02 | 840 | — | — |
| 2005-11-03 | $35.00 | $37.53 | 315 | — | — |
| 2005-11-02 | $35.00 | $37.53 | 735 | — | — |
| 2005-11-01 | $34.52 | $37.02 | 525 | — | — |
| 2005-10-31 | $34.52 | $37.02 | 2,625 | — | — |
| 2005-10-28 | $35.00 | $37.53 | 1,050 | — | — |
| 2005-10-27 | $34.33 | $36.82 | 525 | — | — |
| 2005-10-26 | $35.00 | $37.53 | 420 | — | — |
| 2005-10-25 | $34.29 | $36.77 | 945 | — | — |
| 2005-10-24 | $34.52 | $37.02 | 2,730 | — | — |
| 2005-10-21 | $34.29 | $36.77 | 735 | — | — |
| 2005-10-20 | $35.24 | $37.79 | 0 | — | — |
| 2005-10-19 | $35.24 | $37.79 | 0 | — | — |
| 2005-10-18 | $35.24 | $37.79 | 735 | — | — |
| 2005-10-17 | $34.05 | $36.51 | 735 | — | — |
| 2005-10-14 | $35.24 | $37.79 | 630 | — | — |
| 2005-10-13 | $34.19 | $36.66 | 525 | — | — |
| 2005-10-12 | $34.29 | $36.77 | 1,155 | — | — |
| 2005-10-11 | $35.05 | $37.58 | 2,100 | — | — |
| 2005-10-10 | $35.19 | $37.74 | 840 | — | — |
| 2005-10-07 | $35.24 | $37.79 | 1,890 | — | — |
| 2005-10-06 | $35.24 | $37.79 | 2,520 | — | — |
| 2005-10-05 | $35.24 | $37.79 | 420 | — | — |
| 2005-10-04 | $36.14 | $38.76 | 0 | — | — |
| 2005-10-03 | $36.14 | $38.60 | 1,995 | — | — |
| 2005-09-30 | $36.14 | $38.60 | 630 | — | — |
| 2005-09-29 | $35.76 | $38.20 | 1,680 | — | — |
| 2005-09-28 | $36.19 | $38.65 | 420 | — | — |
| 2005-09-27 | $36.19 | $38.65 | 105 | — | — |
| 2005-09-26 | $36.19 | $38.65 | 630 | — | — |
| 2005-09-23 | $36.19 | $38.65 | 1,785 | — | — |
| 2005-09-22 | $36.33 | $38.81 | 840 | — | — |
| 2005-09-21 | $36.19 | $38.65 | 0 | — | — |
| 2005-09-20 | $36.19 | $38.65 | 840 | — | — |
| 2005-09-19 | $36.19 | $38.65 | 0 | — | — |
| 2005-09-16 | $36.19 | $38.65 | 1,890 | — | — |
| 2005-09-15 | $36.19 | $38.65 | 4,515 | — | — |
| 2005-09-14 | $36.67 | $39.16 | 945 | — | — |
| 2005-09-13 | $36.46 | $38.94 | 3,570 | — | — |
| 2005-09-12 | $36.19 | $38.65 | 0 | — | — |
| 2005-09-09 | $36.19 | $38.65 | 210 | — | — |
| 2005-09-08 | $36.19 | $38.65 | 1,260 | — | — |
| 2005-09-07 | $36.90 | $39.42 | 945 | — | — |
| 2005-09-06 | $36.43 | $38.91 | 1,575 | — | — |
| 2005-09-02 | $37.38 | $39.93 | 2,310 | — | — |
| 2005-09-01 | $37.38 | $39.93 | 630 | — | — |
| 2005-08-31 | $37.48 | $40.03 | 2,100 | — | — |
| 2005-08-30 | $36.67 | $39.16 | 1,050 | — | — |
| 2005-08-29 | $36.67 | $39.16 | 2,625 | — | — |
| 2005-08-26 | $37.14 | $39.67 | 2,205 | — | — |
| 2005-08-25 | $38.05 | $40.64 | 1,155 | — | — |
| 2005-08-24 | $37.62 | $40.18 | 525 | — | — |
| 2005-08-23 | $38.10 | $40.69 | 735 | — | — |
| 2005-08-22 | $38.10 | $40.69 | 0 | — | — |
| 2005-08-19 | $38.10 | $40.69 | 840 | — | — |
| 2005-08-18 | $38.48 | $41.10 | 735 | — | — |
| 2005-08-17 | $38.10 | $40.69 | 735 | — | — |
| 2005-08-16 | $38.33 | $40.94 | 1,260 | — | — |
| 2005-08-15 | $38.10 | $40.69 | 1,050 | — | — |
| 2005-08-12 | $38.10 | $40.69 | 0 | — | — |
| 2005-08-11 | $38.10 | $40.69 | 1,050 | — | — |
| 2005-08-10 | $38.57 | $41.20 | 315 | — | — |
| 2005-08-09 | $38.57 | $41.20 | 0 | — | — |
| 2005-08-08 | $38.57 | $41.20 | 1,155 | — | — |
| 2005-08-05 | $38.57 | $41.20 | 1,995 | — | — |
| 2005-08-04 | $38.33 | $40.94 | 315 | — | — |
| 2005-08-03 | $38.57 | $41.20 | 525 | — | — |
| 2005-08-02 | $38.10 | $40.69 | 0 | — | — |
| 2005-08-01 | $38.10 | $40.69 | 0 | — | — |
| 2005-07-29 | $38.10 | $40.69 | 2,520 | — | — |
| 2005-07-28 | $39.05 | $41.71 | 105 | — | — |
| 2005-07-27 | $38.19 | $40.79 | 1,260 | — | — |
| 2005-07-26 | $39.05 | $41.71 | 0 | — | — |
| 2005-07-25 | $39.05 | $41.71 | 315 | — | — |
| 2005-07-22 | $40.00 | $42.72 | 0 | — | — |
| 2005-07-21 | $40.00 | $42.72 | 0 | — | — |
| 2005-07-20 | $40.00 | $42.72 | 735 | — | — |
| 2005-07-19 | $38.57 | $41.20 | 0 | — | — |
| 2005-07-18 | $38.57 | $41.20 | 0 | — | — |
| 2005-07-15 | $38.57 | $41.20 | 2,415 | — | — |
| 2005-07-14 | $38.22 | $40.82 | 2,730 | — | — |
| 2005-07-13 | $38.33 | $40.94 | 2,205 | — | — |
| 2005-07-12 | $40.19 | $42.93 | 0 | — | — |
| 2005-07-11 | $40.19 | $42.93 | 2,100 | — | — |
| 2005-07-08 | $40.19 | $42.93 | 210 | — | — |
| 2005-07-07 | $39.52 | $42.22 | 420 | — | — |
| 2005-07-06 | $39.14 | $41.81 | 0 | — | — |
| 2005-07-05 | $39.14 | $41.81 | 0 | — | — |
| 2005-07-01 | $39.14 | $41.67 | 315 | — | — |
| 2005-06-30 | $39.76 | $42.32 | 525 | — | — |
| 2005-06-29 | $40.48 | $43.09 | 315 | — | — |
| 2005-06-28 | $40.24 | $42.83 | 420 | — | — |
| 2005-06-27 | $40.24 | $42.83 | 210 | — | — |
| 2005-06-24 | $39.76 | $42.32 | 0 | — | — |
| 2005-06-23 | $39.76 | $42.32 | 1,050 | — | — |
| 2005-06-22 | $39.05 | $41.56 | 5,040 | — | — |
| 2005-06-21 | $41.43 | $44.10 | 0 | — | — |
| 2005-06-20 | $41.43 | $44.10 | 210 | — | — |
| 2005-06-17 | $41.43 | $44.10 | 315 | — | — |
| 2005-06-16 | $40.71 | $43.34 | 105 | — | — |
| 2005-06-15 | $41.67 | $44.35 | 0 | — | — |
| 2005-06-14 | $41.67 | $44.35 | 0 | — | — |
| 2005-06-13 | $41.67 | $44.35 | 0 | — | — |
| 2005-06-10 | $41.67 | $44.35 | 210 | — | — |
| 2005-06-09 | $39.05 | $41.56 | 0 | — | — |
| 2005-06-08 | $39.05 | $41.56 | 1,575 | — | — |
| 2005-06-07 | $41.67 | $44.35 | 210 | — | — |
| 2005-06-06 | $40.00 | $42.58 | 0 | — | — |
| 2005-06-03 | $40.00 | $42.58 | 210 | — | — |
| 2005-06-02 | $40.00 | $42.58 | 630 | — | — |
| 2005-06-01 | $41.57 | $44.25 | 0 | — | — |
| 2005-05-31 | $39.59 | $42.14 | 0 | — | — |
| 2005-05-27 | $39.59 | $42.14 | 441 | — | — |
| 2005-05-26 | $39.00 | $41.52 | 0 | — | — |
| 2005-05-25 | $39.00 | $41.52 | 0 | — | — |
| 2005-05-24 | $39.00 | $41.52 | 2,646 | — | — |
| 2005-05-23 | $39.00 | $41.52 | 221 | — | — |
| 2005-05-20 | $39.00 | $41.52 | 662 | — | — |
| 2005-05-19 | $39.00 | $41.52 | 441 | — | — |
| 2005-05-18 | $39.00 | $41.52 | 551 | — | — |
| 2005-05-17 | $38.10 | $40.55 | 0 | — | — |
| 2005-05-16 | $38.10 | $40.55 | 221 | — | — |
| 2005-05-13 | $38.10 | $40.55 | 221 | — | — |
| 2005-05-12 | $37.87 | $40.31 | 662 | — | — |
| 2005-05-11 | $37.19 | $39.59 | 441 | — | — |
| 2005-05-10 | $37.19 | $39.59 | 0 | — | — |
| 2005-05-09 | $37.19 | $39.59 | 0 | — | — |
| 2005-05-06 | $37.19 | $39.59 | 2,315 | — | — |
| 2005-05-05 | $36.51 | $38.86 | 0 | — | — |
| 2005-05-04 | $36.51 | $38.86 | 3,197 | — | — |
| 2005-05-03 | $37.10 | $39.49 | 662 | — | — |
| 2005-05-02 | $36.73 | $39.10 | 551 | — | — |
| 2005-04-29 | $36.37 | $38.72 | 0 | — | — |
| 2005-04-28 | $36.37 | $38.72 | 5,733 | — | — |
| 2005-04-27 | $37.19 | $39.59 | 662 | — | — |
| 2005-04-26 | $37.28 | $39.68 | 0 | — | — |
| 2005-04-25 | $37.28 | $39.68 | 772 | — | — |
| 2005-04-22 | $37.19 | $39.59 | 0 | — | — |
| 2005-04-21 | $37.19 | $39.59 | 0 | — | — |
| 2005-04-20 | $37.19 | $39.59 | 0 | — | — |
| 2005-04-19 | $37.19 | $39.59 | 0 | — | — |
| 2005-04-18 | $37.19 | $39.59 | 1,103 | — | — |
| 2005-04-15 | $37.64 | $40.07 | 331 | — | — |
| 2005-04-14 | $37.64 | $40.07 | 221 | — | — |
| 2005-04-13 | $36.51 | $38.86 | 0 | — | — |
| 2005-04-12 | $36.51 | $38.86 | 221 | — | — |
| 2005-04-11 | $36.73 | $39.10 | 1,985 | — | — |
| 2005-04-08 | $36.96 | $39.34 | 0 | — | — |
| 2005-04-07 | $36.96 | $39.34 | 662 | — | — |
| 2005-04-06 | $37.64 | $40.07 | 110 | — | — |
| 2005-04-05 | $36.96 | $39.34 | 0 | — | — |
| 2005-04-04 | $36.96 | $39.34 | 0 | — | — |
| 2005-04-01 | $36.96 | $39.34 | 3,638 | — | — |
| 2005-03-31 | $37.46 | $39.74 | 551 | — | — |
| 2005-03-30 | $37.46 | $39.74 | 1,103 | — | — |
| 2005-03-29 | $38.10 | $40.41 | 0 | — | — |
| 2005-03-28 | $38.10 | $40.41 | 6,395 | — | — |
| 2005-03-24 | $38.10 | $40.41 | 1,544 | — | — |
| 2005-03-23 | $38.10 | $40.41 | 441 | — | — |
| 2005-03-22 | $37.64 | $39.93 | 551 | — | — |
| 2005-03-21 | $37.64 | $39.93 | 221 | — | — |
| 2005-03-18 | $37.87 | $40.17 | 772 | — | — |
| 2005-03-17 | $37.87 | $40.17 | 221 | — | — |
| 2005-03-16 | $37.87 | $40.17 | 441 | — | — |
| 2005-03-15 | $37.19 | $39.45 | 5,954 | — | — |
| 2005-03-14 | $39.09 | $41.47 | 882 | — | — |
| 2005-03-11 | $39.91 | $42.34 | 331 | — | — |
| 2005-03-10 | $39.46 | $41.86 | 551 | — | — |
| 2005-03-09 | $39.91 | $42.34 | 0 | — | — |
| 2005-03-08 | $39.91 | $42.34 | 0 | — | — |
| 2005-03-07 | $39.91 | $42.34 | 0 | — | — |
| 2005-03-04 | $39.91 | $42.34 | 0 | — | — |
| 2005-03-03 | $39.91 | $42.34 | 0 | — | — |
| 2005-03-02 | $39.91 | $42.34 | 551 | — | — |
| 2005-03-01 | $39.46 | $41.86 | 1,433 | — | — |
| 2005-02-28 | $39.91 | $42.34 | 1,103 | — | — |
| 2005-02-25 | $39.91 | $42.34 | 331 | — | — |
| 2005-02-24 | $39.23 | $41.62 | 331 | — | — |
| 2005-02-23 | $39.09 | $41.47 | 6,395 | — | — |
| 2005-02-22 | $41.16 | $43.67 | 0 | — | — |
| 2005-02-18 | $41.16 | $43.67 | 1,654 | — | — |
| 2005-02-17 | $40.82 | $43.30 | 772 | — | — |
| 2005-02-16 | $41.27 | $43.78 | 0 | — | — |
| 2005-02-15 | $41.27 | $43.78 | 882 | — | — |
| 2005-02-14 | $42.63 | $45.22 | 110 | — | — |
| 2005-02-11 | $42.63 | $45.22 | 2,205 | — | — |
| 2005-02-10 | $41.72 | $44.26 | 0 | — | — |
| 2005-02-09 | $41.72 | $44.26 | 0 | — | — |
| 2005-02-08 | $41.72 | $44.26 | 331 | — | — |
| 2005-02-07 | $42.18 | $44.74 | 551 | — | — |
| 2005-02-04 | $42.18 | $44.74 | 0 | — | — |
| 2005-02-03 | $42.18 | $44.74 | 0 | — | — |
| 2005-02-02 | $42.18 | $44.74 | 0 | — | — |
| 2005-02-01 | $42.18 | $44.74 | 1,213 | — | — |
| 2005-01-31 | $44.42 | $47.12 | 0 | — | — |
| 2005-01-28 | $44.42 | $47.12 | 221 | — | — |
| 2005-01-27 | $44.44 | $47.15 | 0 | — | — |
| 2005-01-26 | $44.44 | $47.15 | 0 | — | — |
| 2005-01-25 | $44.44 | $47.15 | 0 | — | — |
| 2005-01-24 | $44.44 | $47.15 | 0 | — | — |
| 2005-01-21 | $44.44 | $47.15 | 441 | — | — |
| 2005-01-20 | $42.86 | $45.46 | 0 | — | — |
| 2005-01-19 | $42.86 | $45.46 | 0 | — | — |
| 2005-01-18 | $42.86 | $45.46 | 0 | — | — |
| 2005-01-14 | $42.86 | $45.46 | 551 | — | — |
| 2005-01-13 | $44.90 | $47.63 | 221 | — | — |
| 2005-01-12 | $45.35 | $48.11 | 662 | — | — |
| 2005-01-11 | $40.82 | $43.30 | 0 | — | — |
| 2005-01-10 | $40.82 | $43.30 | 2,205 | — | — |
| 2005-01-07 | $39.91 | $42.34 | 221 | — | — |
| 2005-01-06 | $39.91 | $42.34 | 0 | — | — |
| 2005-01-05 | $39.91 | $42.21 | 0 | — | — |
| 2005-01-04 | $39.91 | $42.21 | 0 | — | — |
| 2005-01-03 | $39.91 | $42.21 | 221 | — | — |