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
- 1998-12-28 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 | $48.00 | $48.00 | 1,772 | — | — |
| 2005-12-29 | $49.20 | $49.20 | 1,607 | — | — |
| 2005-12-28 | $49.20 | $49.20 | 3,329 | — | — |
| 2005-12-27 | $46.80 | $46.80 | 4,038 | — | — |
| 2005-12-23 | $50.40 | $50.40 | 778 | — | — |
| 2005-12-22 | $50.40 | $50.40 | 2,211 | — | — |
| 2005-12-21 | $52.80 | $52.80 | 573 | — | — |
| 2005-12-20 | $51.60 | $51.60 | 1,463 | — | — |
| 2005-12-19 | $54.00 | $54.00 | 1,876 | — | — |
| 2005-12-16 | $55.20 | $55.20 | 1,893 | — | — |
| 2005-12-15 | $57.60 | $57.60 | 1,593 | — | — |
| 2005-12-14 | $58.80 | $58.80 | 1,458 | — | — |
| 2005-12-13 | $58.80 | $58.80 | 2,739 | — | — |
| 2005-12-12 | $58.80 | $58.80 | 1,261 | — | — |
| 2005-12-09 | $58.80 | $58.80 | 1,857 | — | — |
| 2005-12-08 | $61.20 | $61.20 | 1,772 | — | — |
| 2005-12-07 | $62.40 | $62.40 | 2,833 | — | — |
| 2005-12-06 | $61.20 | $61.20 | 1,622 | — | — |
| 2005-12-05 | $62.40 | $62.40 | 4,658 | — | — |
| 2005-12-02 | $55.20 | $55.20 | 1,843 | — | — |
| 2005-12-01 | $52.80 | $52.80 | 2,310 | — | — |
| 2005-11-30 | $54.00 | $54.00 | 1,854 | — | — |
| 2005-11-29 | $54.00 | $54.00 | 3,207 | — | — |
| 2005-11-28 | $57.60 | $57.60 | 3,045 | — | — |
| 2005-11-25 | $60.00 | $60.00 | 708 | — | — |
| 2005-11-23 | $60.00 | $60.00 | 1,548 | — | — |
| 2005-11-22 | $61.20 | $61.20 | 3,667 | — | — |
| 2005-11-21 | $58.80 | $58.80 | 2,471 | — | — |
| 2005-11-18 | $58.80 | $58.80 | 2,793 | — | — |
| 2005-11-17 | $61.20 | $61.20 | 5,165 | — | — |
| 2005-11-16 | $58.80 | $58.80 | 1,910 | — | — |
| 2005-11-15 | $58.80 | $58.80 | 2,149 | — | — |
| 2005-11-14 | $57.60 | $57.60 | 4,448 | — | — |
| 2005-11-11 | $58.80 | $58.80 | 8,530 | — | — |
| 2005-11-10 | $63.60 | $63.60 | 13,253 | — | — |
| 2005-11-09 | $61.20 | $61.20 | 8,489 | — | — |
| 2005-11-08 | $54.00 | $54.00 | 6,518 | — | — |
| 2005-11-07 | $50.40 | $50.40 | 6,171 | — | — |
| 2005-11-04 | $54.00 | $54.00 | 3,743 | — | — |
| 2005-11-03 | $58.80 | $58.80 | 15,764 | — | — |
| 2005-11-02 | $66.00 | $66.00 | 4,113 | — | — |
| 2005-11-01 | $62.40 | $62.40 | 6,233 | — | — |
| 2005-10-31 | $70.80 | $70.80 | 3,613 | — | — |
| 2005-10-28 | $78.00 | $78.00 | 3,013 | — | — |
| 2005-10-27 | $73.20 | $73.20 | 2,555 | — | — |
| 2005-10-26 | $78.00 | $78.00 | 3,913 | — | — |
| 2005-10-25 | $80.40 | $80.40 | 3,813 | — | — |
| 2005-10-24 | $81.60 | $81.60 | 7,819 | — | — |
| 2005-10-21 | $74.40 | $74.40 | 7,940 | — | — |
| 2005-10-20 | $66.00 | $66.00 | 7,771 | — | — |
| 2005-10-19 | $74.40 | $74.40 | 5,390 | — | — |
| 2005-10-18 | $81.60 | $81.60 | 6,537 | — | — |
| 2005-10-17 | $93.60 | $93.60 | 4,372 | — | — |
| 2005-10-14 | $91.20 | $91.20 | 4,980 | — | — |
| 2005-10-13 | $93.60 | $93.60 | 6,927 | — | — |
| 2005-10-12 | $102.00 | $102.00 | 17,001 | — | — |
| 2005-10-11 | $99.60 | $99.60 | 20,084 | — | — |
| 2005-10-10 | $90.00 | $90.00 | 9,043 | — | — |
| 2005-10-07 | $92.40 | $92.40 | 21,192 | — | — |
| 2005-10-06 | $85.20 | $85.20 | 36,761 | — | — |
| 2005-10-05 | $105.60 | $105.60 | 72,141 | — | — |
| 2005-10-04 | $94.80 | $94.80 | 47,847 | — | — |
| 2005-10-03 | $67.20 | $67.20 | 22,384 | — | — |
| 2005-09-30 | $58.80 | $58.80 | 18,303 | — | — |
| 2005-09-29 | $61.20 | $61.20 | 42,346 | — | — |
| 2005-09-28 | $50.40 | $50.40 | 27,469 | — | — |
| 2005-09-27 | $36.00 | $36.00 | 498 | — | — |
| 2005-09-26 | $34.80 | $34.80 | 1,760 | — | — |
| 2005-09-23 | $37.20 | $37.20 | 3,902 | — | — |
| 2005-09-22 | $38.40 | $38.40 | 1,948 | — | — |
| 2005-09-21 | $37.20 | $37.20 | 1,667 | — | — |
| 2005-09-20 | $33.60 | $33.60 | 2,694 | — | — |
| 2005-09-19 | $38.40 | $38.40 | 1,393 | — | — |
| 2005-09-16 | $34.80 | $34.80 | 760 | — | — |
| 2005-09-15 | $36.00 | $36.00 | 1,358 | — | — |
| 2005-09-14 | $36.00 | $36.00 | 1,578 | — | — |
| 2005-09-13 | $38.40 | $38.40 | 1,014 | — | — |
| 2005-09-12 | $38.40 | $38.40 | 1,364 | — | — |
| 2005-09-09 | $39.60 | $39.60 | 3,133 | — | — |
| 2005-09-08 | $38.40 | $38.40 | 2,199 | — | — |
| 2005-09-07 | $40.80 | $40.80 | 2,088 | — | — |
| 2005-09-06 | $40.80 | $40.80 | 5,133 | — | — |
| 2005-09-02 | $40.80 | $40.80 | 11,415 | — | — |
| 2005-09-01 | $33.60 | $33.60 | 687 | — | — |
| 2005-08-31 | $33.60 | $33.60 | 1,441 | — | — |
| 2005-08-30 | $33.60 | $33.60 | 759 | — | — |
| 2005-08-29 | $34.80 | $34.80 | 1,443 | — | — |
| 2005-08-26 | $33.60 | $33.60 | 1,388 | — | — |
| 2005-08-25 | $27.60 | $27.60 | 180 | — | — |
| 2005-08-24 | $28.80 | $28.80 | 1,567 | — | — |
| 2005-08-23 | $28.80 | $28.80 | 241 | — | — |
| 2005-08-22 | $28.80 | $28.80 | 476 | — | — |
| 2005-08-19 | $28.80 | $28.80 | 519 | — | — |
| 2005-08-18 | $28.80 | $28.80 | 1,581 | — | — |
| 2005-08-17 | $31.20 | $31.20 | 913 | — | — |
| 2005-08-16 | $32.40 | $32.40 | 1,390 | — | — |
| 2005-08-15 | $33.60 | $33.60 | 4,526 | — | — |
| 2005-08-12 | $30.00 | $30.00 | 1,228 | — | — |
| 2005-08-11 | $28.80 | $28.80 | 2,403 | — | — |
| 2005-08-10 | $27.60 | $27.60 | 654 | — | — |
| 2005-08-09 | $26.40 | $26.40 | 896 | — | — |
| 2005-08-08 | $26.40 | $26.40 | 891 | — | — |
| 2005-08-05 | $27.60 | $27.60 | 173 | — | — |
| 2005-08-04 | $27.60 | $27.60 | 196 | — | — |
| 2005-08-03 | $27.60 | $27.60 | 127 | — | — |
| 2005-08-02 | $27.60 | $27.60 | 612 | — | — |
| 2005-08-01 | $27.60 | $27.60 | 253 | — | — |
| 2005-07-29 | $27.60 | $27.60 | 550 | — | — |
| 2005-07-28 | $28.80 | $28.80 | 858 | — | — |
| 2005-07-27 | $27.60 | $27.60 | 619 | — | — |
| 2005-07-26 | $27.60 | $27.60 | 774 | — | — |
| 2005-07-25 | $27.60 | $27.60 | 713 | — | — |
| 2005-07-22 | $28.80 | $28.80 | 432 | — | — |
| 2005-07-21 | $28.80 | $28.80 | 313 | — | — |
| 2005-07-20 | $28.80 | $28.80 | 398 | — | — |
| 2005-07-19 | $28.80 | $28.80 | 315 | — | — |
| 2005-07-18 | $28.80 | $28.80 | 730 | — | — |
| 2005-07-15 | $28.80 | $28.80 | 151 | — | — |
| 2005-07-14 | $27.60 | $27.60 | 563 | — | — |
| 2005-07-13 | $26.40 | $26.40 | 725 | — | — |
| 2005-07-12 | $27.60 | $27.60 | 193 | — | — |
| 2005-07-11 | $27.60 | $27.60 | 286 | — | — |
| 2005-07-08 | $27.60 | $27.60 | 368 | — | — |
| 2005-07-07 | $27.60 | $27.60 | 154 | — | — |
| 2005-07-06 | $26.40 | $26.40 | 247 | — | — |
| 2005-07-05 | $28.80 | $28.80 | 555 | — | — |
| 2005-07-01 | $28.80 | $28.80 | 528 | — | — |
| 2005-06-30 | $30.00 | $30.00 | 673 | — | — |
| 2005-06-29 | $27.60 | $27.60 | 1,183 | — | — |
| 2005-06-28 | $25.20 | $25.20 | 829 | — | — |
| 2005-06-27 | $30.00 | $30.00 | 593 | — | — |
| 2005-06-24 | $31.20 | $31.20 | 713 | — | — |
| 2005-06-23 | $32.40 | $32.40 | 2,729 | — | — |
| 2005-06-22 | $31.20 | $31.20 | 2,313 | — | — |
| 2005-06-21 | $26.40 | $26.40 | 683 | — | — |
| 2005-06-20 | $27.60 | $27.60 | 363 | — | — |
| 2005-06-17 | $25.20 | $25.20 | 794 | — | — |
| 2005-06-16 | $27.60 | $27.60 | 520 | — | — |
| 2005-06-15 | $26.40 | $26.40 | 2,066 | — | — |
| 2005-06-14 | $22.80 | $22.80 | 1,059 | — | — |
| 2005-06-13 | $22.80 | $22.80 | 393 | — | — |
| 2005-06-10 | $24.00 | $24.00 | 414 | — | — |
| 2005-06-09 | $25.20 | $25.20 | 316 | — | — |
| 2005-06-08 | $25.20 | $25.20 | 576 | — | — |
| 2005-06-07 | $24.00 | $24.00 | 1,178 | — | — |
| 2005-06-06 | $26.40 | $26.40 | 481 | — | — |
| 2005-06-03 | $26.40 | $26.40 | 241 | — | — |
| 2005-06-02 | $25.20 | $25.20 | 241 | — | — |
| 2005-06-01 | $26.40 | $26.40 | 613 | — | — |
| 2005-05-31 | $25.20 | $25.20 | 878 | — | — |
| 2005-05-27 | $27.60 | $27.60 | 181 | — | — |
| 2005-05-26 | $25.20 | $25.20 | 488 | — | — |
| 2005-05-25 | $26.40 | $26.40 | 123 | — | — |
| 2005-05-24 | $27.60 | $27.60 | 546 | — | — |
| 2005-05-23 | $26.40 | $26.40 | 84 | — | — |
| 2005-05-20 | $27.60 | $27.60 | 67 | — | — |
| 2005-05-19 | $28.80 | $28.80 | 529 | — | — |
| 2005-05-18 | $25.20 | $25.20 | 100 | — | — |
| 2005-05-17 | $26.40 | $26.40 | 80 | — | — |
| 2005-05-16 | $27.60 | $27.60 | 59 | — | — |
| 2005-05-13 | $26.40 | $26.40 | 593 | — | — |
| 2005-05-12 | $28.80 | $28.80 | 433 | — | — |
| 2005-05-11 | $28.80 | $28.80 | 40 | — | — |
| 2005-05-10 | $30.00 | $30.00 | 763 | — | — |
| 2005-05-09 | $27.60 | $27.60 | 1,130 | — | — |
| 2005-05-06 | $26.40 | $26.40 | 895 | — | — |
| 2005-05-05 | $26.40 | $26.40 | 527 | — | — |
| 2005-05-04 | $26.40 | $26.40 | 690 | — | — |
| 2005-05-03 | $27.60 | $27.60 | 10,078 | — | — |
| 2005-05-02 | $31.20 | $31.20 | 1,350 | — | — |
| 2005-04-29 | $33.60 | $33.60 | 973 | — | — |
| 2005-04-28 | $31.20 | $31.20 | 1,025 | — | — |
| 2005-04-27 | $28.80 | $28.80 | 664 | — | — |
| 2005-04-26 | $30.00 | $30.00 | 184 | — | — |
| 2005-04-25 | $30.00 | $30.00 | 497 | — | — |
| 2005-04-22 | $28.80 | $28.80 | 2,693 | — | — |
| 2005-04-21 | $27.60 | $27.60 | 611 | — | — |
| 2005-04-20 | $30.00 | $30.00 | 705 | — | — |
| 2005-04-19 | $28.80 | $28.80 | 33 | — | — |
| 2005-04-18 | $30.00 | $30.00 | 28 | — | — |
| 2005-04-15 | $28.80 | $28.80 | 153 | — | — |
| 2005-04-14 | $30.00 | $30.00 | 298 | — | — |
| 2005-04-13 | $30.00 | $30.00 | 862 | — | — |
| 2005-04-12 | $28.80 | $28.80 | 219 | — | — |
| 2005-04-11 | $28.80 | $28.80 | 348 | — | — |
| 2005-04-08 | $30.00 | $30.00 | 161 | — | — |
| 2005-04-07 | $30.00 | $30.00 | 372 | — | — |
| 2005-04-06 | $31.20 | $31.20 | 798 | — | — |
| 2005-04-05 | $30.00 | $30.00 | 326 | — | — |
| 2005-04-04 | $32.40 | $32.40 | 1,225 | — | — |
| 2005-04-01 | $31.20 | $31.20 | 2,020 | — | — |
| 2005-03-31 | $30.00 | $30.00 | 585 | — | — |
| 2005-03-30 | $31.20 | $31.20 | 688 | — | — |
| 2005-03-29 | $32.40 | $32.40 | 700 | — | — |
| 2005-03-28 | $32.40 | $32.40 | 710 | — | — |
| 2005-03-24 | $33.60 | $33.60 | 2,167 | — | — |
| 2005-03-23 | $33.60 | $33.60 | 1,563 | — | — |
| 2005-03-22 | $33.60 | $33.60 | 1,635 | — | — |
| 2005-03-21 | $31.20 | $31.20 | 1,282 | — | — |
| 2005-03-18 | $33.60 | $33.60 | 3,502 | — | — |
| 2005-03-17 | $28.80 | $28.80 | 2,858 | — | — |
| 2005-03-16 | $31.20 | $31.20 | 4,045 | — | — |
| 2005-03-15 | $32.40 | $32.40 | 2,244 | — | — |
| 2005-03-14 | $34.80 | $34.80 | 2,074 | — | — |
| 2005-03-11 | $37.20 | $37.20 | 3,699 | — | — |
| 2005-03-10 | $38.40 | $38.40 | 8,812 | — | — |
| 2005-03-09 | $40.80 | $40.80 | 22,651 | — | — |
| 2005-03-08 | $30.00 | $30.00 | 10,164 | — | — |
| 2005-03-07 | $28.80 | $28.80 | 5,324 | — | — |
| 2005-03-04 | $25.20 | $25.20 | 1,976 | — | — |
| 2005-03-03 | $22.80 | $22.80 | 1,407 | — | — |
| 2005-03-02 | $24.00 | $24.00 | 425 | — | — |
| 2005-03-01 | $22.80 | $22.80 | 389 | — | — |
| 2005-02-28 | $22.80 | $22.80 | 1,119 | — | — |
| 2005-02-25 | $25.20 | $25.20 | 598 | — | — |
| 2005-02-24 | $26.40 | $26.40 | 728 | — | — |
| 2005-02-23 | $25.20 | $25.20 | 710 | — | — |
| 2005-02-22 | $25.20 | $25.20 | 1,139 | — | — |
| 2005-02-18 | $26.40 | $26.40 | 2,358 | — | — |
| 2005-02-17 | $22.80 | $22.80 | 1,035 | — | — |
| 2005-02-16 | $22.80 | $22.80 | 865 | — | — |
| 2005-02-15 | $22.80 | $22.80 | 322 | — | — |
| 2005-02-14 | $24.00 | $24.00 | 66 | — | — |
| 2005-02-11 | $24.00 | $24.00 | 368 | — | — |
| 2005-02-10 | $24.00 | $24.00 | 353 | — | — |
| 2005-02-09 | $24.00 | $24.00 | 6,522 | — | — |
| 2005-02-08 | $27.60 | $27.60 | 33 | — | — |
| 2005-02-07 | $27.60 | $27.60 | 411 | — | — |
| 2005-02-04 | $27.60 | $27.60 | 877 | — | — |
| 2005-02-03 | $30.00 | $30.00 | 5,822 | — | — |
| 2005-02-02 | $24.00 | $24.00 | 714 | — | — |
| 2005-02-01 | $25.20 | $25.20 | 878 | — | — |
| 2005-01-31 | $26.40 | $26.40 | 312 | — | — |
| 2005-01-28 | $25.20 | $25.20 | 1,109 | — | — |
| 2005-01-27 | $25.20 | $25.20 | 2,573 | — | — |
| 2005-01-26 | $27.60 | $27.60 | 102 | — | — |
| 2005-01-25 | $27.60 | $27.60 | 438 | — | — |
| 2005-01-24 | $27.60 | $27.60 | 160 | — | — |
| 2005-01-21 | $27.60 | $27.60 | 976 | — | — |
| 2005-01-20 | $28.80 | $28.80 | 521 | — | — |
| 2005-01-19 | $30.00 | $30.00 | 259 | — | — |
| 2005-01-18 | $30.00 | $30.00 | 306 | — | — |
| 2005-01-14 | $30.00 | $30.00 | 72 | — | — |
| 2005-01-13 | $28.80 | $28.80 | 154 | — | — |
| 2005-01-12 | $28.80 | $28.80 | 173 | — | — |
| 2005-01-11 | $30.00 | $30.00 | 707 | — | — |
| 2005-01-10 | $28.80 | $28.80 | 109 | — | — |
| 2005-01-07 | $30.00 | $30.00 | 1,104 | — | — |
| 2005-01-06 | $30.00 | $30.00 | 1,388 | — | — |
| 2005-01-05 | $31.20 | $31.20 | 622 | — | — |
| 2005-01-04 | $31.20 | $31.20 | 374 | — | — |
| 2005-01-03 | $30.00 | $30.00 | 1,154 | — | — |