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
- 1999-04-28 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 | $42.79 | $51.49 | 300 | — | — |
| 2005-12-29 | $43.49 | $52.33 | 200 | — | — |
| 2005-12-28 | $42.76 | $51.21 | 1,400 | — | — |
| 2005-12-27 | $42.52 | $50.93 | 7,500 | — | — |
| 2005-12-23 | $41.98 | $50.28 | 7,700 | — | — |
| 2005-12-22 | $40.63 | $48.66 | 6,200 | — | — |
| 2005-12-21 | $41.53 | $49.74 | 15,900 | — | — |
| 2005-12-20 | $42.00 | $50.30 | 12,900 | — | — |
| 2005-12-19 | $42.14 | $50.47 | 8,800 | — | — |
| 2005-12-16 | $42.37 | $50.75 | 31,800 | — | — |
| 2005-12-15 | $41.73 | $49.98 | 800 | — | — |
| 2005-12-14 | $40.74 | $48.79 | 3,400 | — | — |
| 2005-12-13 | $38.75 | $46.41 | 6,200 | — | — |
| 2005-12-12 | $37.40 | $44.79 | 2,100 | — | — |
| 2005-12-09 | $38.50 | $46.11 | 1,000 | — | — |
| 2005-12-08 | $39.00 | $46.71 | 700 | — | — |
| 2005-12-07 | $40.00 | $47.91 | 1,400 | — | — |
| 2005-12-06 | $40.33 | $48.30 | 800 | — | — |
| 2005-12-05 | $40.76 | $48.82 | 300 | — | — |
| 2005-12-02 | $40.76 | $48.82 | 500 | — | — |
| 2005-12-01 | $41.01 | $49.12 | 1,700 | — | — |
| 2005-11-30 | $41.31 | $49.48 | 1,300 | — | — |
| 2005-11-29 | $40.48 | $48.48 | 4,200 | — | — |
| 2005-11-28 | $40.35 | $48.33 | 1,100 | — | — |
| 2005-11-25 | $41.16 | $49.30 | 1,300 | — | — |
| 2005-11-23 | $40.67 | $48.71 | 100 | — | — |
| 2005-11-22 | $41.31 | $49.48 | 400 | — | — |
| 2005-11-21 | $42.80 | $51.26 | 1,900 | — | — |
| 2005-11-18 | $42.64 | $51.07 | 2,400 | — | — |
| 2005-11-17 | $40.43 | $48.42 | 900 | — | — |
| 2005-11-16 | $41.30 | $49.46 | 1,900 | — | — |
| 2005-11-15 | $41.87 | $50.15 | 5,100 | — | — |
| 2005-11-14 | $43.10 | $51.62 | 1,800 | — | — |
| 2005-11-11 | $43.63 | $52.26 | 1,000 | — | — |
| 2005-11-10 | $42.53 | $50.94 | 1,100 | — | — |
| 2005-11-09 | $42.44 | $50.83 | 900 | — | — |
| 2005-11-08 | $42.62 | $51.05 | 500 | — | — |
| 2005-11-07 | $42.61 | $51.03 | 2,400 | — | — |
| 2005-11-04 | $42.46 | $50.85 | 800 | — | — |
| 2005-11-03 | $42.30 | $50.66 | 1,200 | — | — |
| 2005-11-02 | $43.13 | $51.66 | 6,700 | — | — |
| 2005-11-01 | $43.33 | $51.90 | 2,300 | — | — |
| 2005-10-31 | $43.89 | $52.57 | 2,200 | — | — |
| 2005-10-28 | $41.00 | $49.11 | 500 | — | — |
| 2005-10-27 | $42.00 | $50.30 | 1,400 | — | — |
| 2005-10-26 | $42.52 | $50.93 | 100 | — | — |
| 2005-10-25 | $42.34 | $50.71 | 1,900 | — | — |
| 2005-10-24 | $43.84 | $52.51 | 2,200 | — | — |
| 2005-10-21 | $42.92 | $51.40 | 2,200 | — | — |
| 2005-10-20 | $41.71 | $49.96 | 1,000 | — | — |
| 2005-10-19 | $41.74 | $49.99 | 1,200 | — | — |
| 2005-10-18 | $40.92 | $49.01 | 5,700 | — | — |
| 2005-10-17 | $39.77 | $47.63 | 4,800 | — | — |
| 2005-10-14 | $42.64 | $51.07 | 900 | — | — |
| 2005-10-13 | $39.70 | $47.55 | 3,100 | — | — |
| 2005-10-12 | $39.08 | $46.81 | 1,900 | — | — |
| 2005-10-11 | $40.18 | $48.12 | 4,600 | — | — |
| 2005-10-10 | $41.89 | $50.17 | 7,600 | — | — |
| 2005-10-07 | $44.59 | $53.40 | 3,300 | — | — |
| 2005-10-06 | $42.88 | $51.36 | 5,700 | — | — |
| 2005-10-05 | $45.31 | $54.27 | 1,800 | — | — |
| 2005-10-04 | $47.24 | $56.58 | 11,800 | — | — |
| 2005-10-03 | $46.71 | $55.94 | 2,700 | — | — |
| 2005-09-30 | $47.20 | $56.53 | 4,200 | — | — |
| 2005-09-29 | $47.97 | $57.45 | 2,100 | — | — |
| 2005-09-28 | $46.63 | $55.61 | 3,000 | — | — |
| 2005-09-27 | $47.29 | $56.40 | 700 | — | — |
| 2005-09-26 | $46.51 | $55.47 | 1,500 | — | — |
| 2005-09-23 | $46.36 | $55.29 | 9,600 | — | — |
| 2005-09-22 | $46.95 | $55.99 | 4,400 | — | — |
| 2005-09-21 | $44.94 | $53.59 | 1,800 | — | — |
| 2005-09-20 | $45.79 | $54.61 | 1,000 | — | — |
| 2005-09-19 | $46.12 | $55.00 | 5,900 | — | — |
| 2005-09-16 | $44.96 | $53.62 | 11,500 | — | — |
| 2005-09-15 | $44.11 | $52.60 | 4,000 | — | — |
| 2005-09-14 | $42.57 | $50.77 | 900 | — | — |
| 2005-09-13 | $43.06 | $51.35 | 1,500 | — | — |
| 2005-09-12 | $44.10 | $52.59 | 1,000 | — | — |
| 2005-09-09 | $43.25 | $51.58 | 4,300 | — | — |
| 2005-09-08 | $44.66 | $53.26 | 400 | — | — |
| 2005-09-07 | $44.95 | $53.61 | 3,700 | — | — |
| 2005-09-06 | $43.83 | $52.27 | 2,600 | — | — |
| 2005-09-02 | $44.24 | $52.76 | 1,400 | — | — |
| 2005-09-01 | $44.43 | $52.99 | 5,100 | — | — |
| 2005-08-31 | $43.35 | $51.70 | 2,800 | — | — |
| 2005-08-30 | $42.50 | $50.68 | 1,200 | — | — |
| 2005-08-29 | $41.95 | $50.03 | 200 | — | — |
| 2005-08-26 | $42.75 | $50.98 | 1,100 | — | — |
| 2005-08-25 | $42.62 | $50.83 | 3,200 | — | — |
| 2005-08-24 | $43.51 | $51.89 | 5,400 | — | — |
| 2005-08-23 | $42.14 | $50.25 | 3,300 | — | — |
| 2005-08-22 | $40.22 | $47.96 | 2,800 | — | — |
| 2005-08-19 | $38.87 | $46.35 | 1,200 | — | — |
| 2005-08-18 | $39.40 | $46.99 | 1,400 | — | — |
| 2005-08-17 | $38.63 | $46.07 | 2,900 | — | — |
| 2005-08-16 | $40.08 | $47.80 | 300 | — | — |
| 2005-08-15 | $40.84 | $48.70 | 1,100 | — | — |
| 2005-08-12 | $40.15 | $47.88 | 2,100 | — | — |
| 2005-08-11 | $42.57 | $50.77 | 3,800 | — | — |
| 2005-08-10 | $41.17 | $49.10 | 2,000 | — | — |
| 2005-08-09 | $41.41 | $49.38 | 3,400 | — | — |
| 2005-08-08 | $40.00 | $47.70 | 2,900 | — | — |
| 2005-08-05 | $41.11 | $49.03 | 3,400 | — | — |
| 2005-08-04 | $43.25 | $51.58 | 1,100 | — | — |
| 2005-08-03 | $43.80 | $52.23 | 200 | — | — |
| 2005-08-02 | $43.77 | $52.20 | 6,200 | — | — |
| 2005-08-01 | $41.03 | $48.93 | 4,700 | — | — |
| 2005-07-29 | $42.55 | $50.74 | 14,600 | — | — |
| 2005-07-28 | $41.56 | $49.56 | 1,000 | — | — |
| 2005-07-27 | $41.12 | $49.04 | 15,800 | — | — |
| 2005-07-26 | $41.57 | $49.57 | 6,100 | — | — |
| 2005-07-25 | $39.64 | $47.27 | 3,500 | — | — |
| 2005-07-22 | $39.52 | $47.13 | 2,200 | — | — |
| 2005-07-21 | $41.43 | $49.41 | 17,800 | — | — |
| 2005-07-20 | $44.03 | $52.51 | 17,000 | — | — |
| 2005-07-19 | $43.40 | $51.76 | 20,100 | — | — |
| 2005-07-18 | $42.10 | $50.21 | 2,300 | — | — |
| 2005-07-15 | $41.00 | $48.89 | 1,800 | — | — |
| 2005-07-14 | $41.68 | $49.71 | 900 | — | — |
| 2005-07-13 | $41.85 | $49.91 | 500 | — | — |
| 2005-07-12 | $42.50 | $50.68 | 4,600 | — | — |
| 2005-07-11 | $42.00 | $50.09 | 2,800 | — | — |
| 2005-07-08 | $42.08 | $50.18 | 2,600 | — | — |
| 2005-07-07 | $42.16 | $50.28 | 1,200 | — | — |
| 2005-07-06 | $41.34 | $49.30 | 2,000 | — | — |
| 2005-07-05 | $41.25 | $49.19 | 3,700 | — | — |
| 2005-07-01 | $39.89 | $47.57 | 1,800 | — | — |
| 2005-06-30 | $40.80 | $48.66 | 1,700 | — | — |
| 2005-06-29 | $40.14 | $47.87 | 10,000 | — | — |
| 2005-06-28 | $39.65 | $47.05 | 12,400 | — | — |
| 2005-06-27 | $38.98 | $46.25 | 3,000 | — | — |
| 2005-06-24 | $39.78 | $47.20 | 87,800 | — | — |
| 2005-06-23 | $40.97 | $48.61 | 5,100 | — | — |
| 2005-06-22 | $39.25 | $46.57 | 3,600 | — | — |
| 2005-06-21 | $39.50 | $46.87 | 3,600 | — | — |
| 2005-06-20 | $40.01 | $47.47 | 3,200 | — | — |
| 2005-06-17 | $41.74 | $49.53 | 6,600 | — | — |
| 2005-06-16 | $41.88 | $49.69 | 2,700 | — | — |
| 2005-06-15 | $41.58 | $49.34 | 2,900 | — | — |
| 2005-06-14 | $41.11 | $48.78 | 6,800 | — | — |
| 2005-06-13 | $41.58 | $49.34 | 11,100 | — | — |
| 2005-06-10 | $40.75 | $48.35 | 8,200 | — | — |
| 2005-06-09 | $39.79 | $47.21 | 5,900 | — | — |
| 2005-06-08 | $38.21 | $45.34 | 2,300 | — | — |
| 2005-06-07 | $38.13 | $45.24 | 2,900 | — | — |
| 2005-06-06 | $39.00 | $46.27 | 11,500 | — | — |
| 2005-06-03 | $37.97 | $45.05 | 1,600 | — | — |
| 2005-06-02 | $36.70 | $43.55 | 5,700 | — | — |
| 2005-06-01 | $36.09 | $42.82 | 1,600 | — | — |
| 2005-05-31 | $34.13 | $40.50 | 8,200 | — | — |
| 2005-05-27 | $34.00 | $40.34 | 3,200 | — | — |
| 2005-05-26 | $33.64 | $39.92 | 1,400 | — | — |
| 2005-05-25 | $32.66 | $38.75 | 3,000 | — | — |
| 2005-05-24 | $33.55 | $39.81 | 2,900 | — | — |
| 2005-05-23 | $34.00 | $40.34 | 4,600 | — | — |
| 2005-05-20 | $34.00 | $40.34 | 5,300 | — | — |
| 2005-05-19 | $33.71 | $40.00 | 2,400 | — | — |
| 2005-05-18 | $33.95 | $40.28 | 3,500 | — | — |
| 2005-05-17 | $33.93 | $40.26 | 1,600 | — | — |
| 2005-05-16 | $33.97 | $40.31 | 7,700 | — | — |
| 2005-05-13 | $33.24 | $39.44 | 14,900 | — | — |
| 2005-05-12 | $33.22 | $39.42 | 4,100 | — | — |
| 2005-05-11 | $33.70 | $39.99 | 100 | — | — |
| 2005-05-10 | $33.70 | $39.99 | 0 | — | — |
| 2005-05-09 | $33.70 | $39.99 | 7,900 | — | — |
| 2005-05-06 | $33.25 | $39.45 | 2,400 | — | — |
| 2005-05-05 | $32.33 | $38.36 | 2,300 | — | — |
| 2005-05-04 | $32.70 | $38.80 | 900 | — | — |
| 2005-05-03 | $33.47 | $39.71 | 1,800 | — | — |
| 2005-05-02 | $33.70 | $39.99 | 6,200 | — | — |
| 2005-04-29 | $33.35 | $39.57 | 900 | — | — |
| 2005-04-28 | $33.50 | $39.75 | 4,600 | — | — |
| 2005-04-27 | $32.66 | $38.75 | 1,700 | — | — |
| 2005-04-26 | $32.99 | $39.14 | 4,800 | — | — |
| 2005-04-25 | $34.24 | $40.63 | 8,300 | — | — |
| 2005-04-22 | $33.76 | $40.06 | 3,500 | — | — |
| 2005-04-21 | $32.30 | $38.33 | 0 | — | — |
| 2005-04-20 | $32.30 | $38.33 | 2,600 | — | — |
| 2005-04-19 | $31.58 | $37.47 | 300 | — | — |
| 2005-04-18 | $31.89 | $37.84 | 200 | — | — |
| 2005-04-15 | $31.91 | $37.86 | 0 | — | — |
| 2005-04-14 | $31.91 | $37.86 | 2,100 | — | — |
| 2005-04-13 | $31.01 | $36.79 | 0 | — | — |
| 2005-04-12 | $31.01 | $36.79 | 0 | — | — |
| 2005-04-11 | $31.01 | $36.79 | 300 | — | — |
| 2005-04-08 | $30.88 | $36.64 | 0 | — | — |
| 2005-04-07 | $30.88 | $36.64 | 0 | — | — |
| 2005-04-06 | $30.88 | $36.64 | 0 | — | — |
| 2005-04-05 | $30.88 | $36.64 | 2,200 | — | — |
| 2005-04-04 | $30.00 | $35.60 | 1,800 | — | — |
| 2005-04-01 | $30.44 | $36.12 | 1,100 | — | — |
| 2005-03-31 | $29.99 | $35.58 | 10,700 | — | — |
| 2005-03-30 | $29.83 | $35.39 | 4,800 | — | — |
| 2005-03-29 | $30.02 | $35.38 | 2,100 | — | — |
| 2005-03-28 | $30.85 | $36.36 | 16,400 | — | — |
| 2005-03-24 | $33.50 | $39.48 | 500 | — | — |
| 2005-03-23 | $33.65 | $39.66 | 700 | — | — |
| 2005-03-22 | $34.07 | $40.16 | 1,100 | — | — |
| 2005-03-21 | $34.07 | $40.16 | 6,600 | — | — |
| 2005-03-18 | $34.08 | $40.17 | 8,000 | — | — |
| 2005-03-17 | $33.52 | $39.51 | 700 | — | — |
| 2005-03-16 | $32.97 | $38.86 | 0 | — | — |
| 2005-03-15 | $32.97 | $38.86 | 400 | — | — |
| 2005-03-14 | $33.46 | $39.44 | 2,400 | — | — |
| 2005-03-11 | $34.00 | $40.07 | 400 | — | — |
| 2005-03-10 | $33.62 | $39.63 | 0 | — | — |
| 2005-03-09 | $33.62 | $39.63 | 800 | — | — |
| 2005-03-08 | $34.01 | $40.09 | 500 | — | — |
| 2005-03-07 | $33.70 | $39.72 | 3,200 | — | — |
| 2005-03-04 | $33.45 | $39.43 | 0 | — | — |
| 2005-03-03 | $33.45 | $39.43 | 1,600 | — | — |
| 2005-03-02 | $33.85 | $39.90 | 1,100 | — | — |
| 2005-03-01 | $34.01 | $40.09 | 3,400 | — | — |
| 2005-02-28 | $33.89 | $39.94 | 2,700 | — | — |
| 2005-02-25 | $33.51 | $39.50 | 600 | — | — |
| 2005-02-24 | $33.52 | $39.51 | 1,900 | — | — |
| 2005-02-23 | $33.25 | $39.19 | 400 | — | — |
| 2005-02-22 | $33.25 | $39.19 | 2,800 | — | — |
| 2005-02-18 | $33.00 | $38.89 | 800 | — | — |
| 2005-02-17 | $33.31 | $39.26 | 1,600 | — | — |
| 2005-02-16 | $33.10 | $39.01 | 3,400 | — | — |
| 2005-02-15 | $34.35 | $40.49 | 1,300 | — | — |
| 2005-02-14 | $33.50 | $39.48 | 0 | — | — |
| 2005-02-11 | $33.50 | $39.48 | 4,200 | — | — |
| 2005-02-10 | $33.17 | $39.10 | 0 | — | — |
| 2005-02-09 | $33.17 | $39.10 | 2,200 | — | — |
| 2005-02-08 | $33.57 | $39.57 | 300 | — | — |
| 2005-02-07 | $33.61 | $39.61 | 1,400 | — | — |
| 2005-02-04 | $33.00 | $38.89 | 400 | — | — |
| 2005-02-03 | $33.57 | $39.57 | 7,400 | — | — |
| 2005-02-02 | $33.23 | $39.17 | 1,500 | — | — |
| 2005-02-01 | $32.00 | $37.72 | 1,700 | — | — |
| 2005-01-31 | $33.00 | $38.89 | 10,900 | — | — |
| 2005-01-28 | $31.99 | $37.70 | 500 | — | — |
| 2005-01-27 | $31.50 | $37.13 | 2,600 | — | — |
| 2005-01-26 | $30.40 | $35.83 | 100 | — | — |
| 2005-01-25 | $30.40 | $35.83 | 0 | — | — |
| 2005-01-24 | $30.40 | $35.83 | 800 | — | — |
| 2005-01-21 | $29.56 | $34.84 | 700 | — | — |
| 2005-01-20 | $29.98 | $35.34 | 4,400 | — | — |
| 2005-01-19 | $29.01 | $34.19 | 800 | — | — |
| 2005-01-18 | $29.00 | $34.18 | 1,300 | — | — |
| 2005-01-14 | $29.00 | $34.18 | 400 | — | — |
| 2005-01-13 | $29.20 | $34.42 | 5,900 | — | — |
| 2005-01-12 | $29.00 | $34.18 | 3,000 | — | — |
| 2005-01-11 | $29.00 | $34.18 | 6,400 | — | — |
| 2005-01-10 | $29.00 | $34.18 | 3,000 | — | — |
| 2005-01-07 | $28.85 | $34.00 | 0 | — | — |
| 2005-01-06 | $28.85 | $34.00 | 0 | — | — |
| 2005-01-05 | $28.85 | $34.00 | 800 | — | — |
| 2005-01-04 | $28.85 | $34.00 | 2,500 | — | — |
| 2005-01-03 | $29.00 | $34.18 | 4,100 | — | — |