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
- 1995-10-16 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 | $38.99 | $57.56 | 108,600 | — | — |
| 2005-12-29 | $38.92 | $57.46 | 120,800 | — | — |
| 2005-12-28 | $38.74 | $57.19 | 138,200 | — | — |
| 2005-12-27 | $38.45 | $56.76 | 42,600 | — | — |
| 2005-12-23 | $38.61 | $56.99 | 99,000 | — | — |
| 2005-12-22 | $38.58 | $56.95 | 242,000 | — | — |
| 2005-12-21 | $38.46 | $56.77 | 133,800 | — | — |
| 2005-12-20 | $38.32 | $56.57 | 111,400 | — | — |
| 2005-12-19 | $38.10 | $56.25 | 89,600 | — | — |
| 2005-12-16 | $37.95 | $56.02 | 172,800 | — | — |
| 2005-12-15 | $37.35 | $55.13 | 150,200 | — | — |
| 2005-12-14 | $37.54 | $55.43 | 107,800 | — | — |
| 2005-12-13 | $37.56 | $55.44 | 101,000 | — | — |
| 2005-12-12 | $37.72 | $55.69 | 116,600 | — | — |
| 2005-12-09 | $38.10 | $56.24 | 90,200 | — | — |
| 2005-12-08 | $37.83 | $55.86 | 135,200 | — | — |
| 2005-12-07 | $37.94 | $56.00 | 107,000 | — | — |
| 2005-12-06 | $38.20 | $56.39 | 111,600 | — | — |
| 2005-12-05 | $38.31 | $56.56 | 262,600 | — | — |
| 2005-12-02 | $38.15 | $56.31 | 161,000 | — | — |
| 2005-12-01 | $37.88 | $55.93 | 126,600 | — | — |
| 2005-11-30 | $38.26 | $56.49 | 113,000 | — | — |
| 2005-11-29 | $38.68 | $57.10 | 122,800 | — | — |
| 2005-11-28 | $38.38 | $56.66 | 174,400 | — | — |
| 2005-11-25 | $38.54 | $56.90 | 141,800 | — | — |
| 2005-11-23 | $37.43 | $55.26 | 90,600 | — | — |
| 2005-11-22 | $37.01 | $54.64 | 90,000 | — | — |
| 2005-11-21 | $36.55 | $53.96 | 148,600 | — | — |
| 2005-11-18 | $36.10 | $53.29 | 100,400 | — | — |
| 2005-11-17 | $36.29 | $53.57 | 103,600 | — | — |
| 2005-11-16 | $36.08 | $53.26 | 137,000 | — | — |
| 2005-11-15 | $35.96 | $53.08 | 86,400 | — | — |
| 2005-11-14 | $36.03 | $53.18 | 93,000 | — | — |
| 2005-11-11 | $36.03 | $53.19 | 75,400 | — | — |
| 2005-11-10 | $36.19 | $53.43 | 157,200 | — | — |
| 2005-11-09 | $35.99 | $53.12 | 277,200 | — | — |
| 2005-11-08 | $35.56 | $52.50 | 63,600 | — | — |
| 2005-11-07 | $35.49 | $52.40 | 77,200 | — | — |
| 2005-11-04 | $35.22 | $52.00 | 55,200 | — | — |
| 2005-11-03 | $35.12 | $51.85 | 98,800 | — | — |
| 2005-11-02 | $35.15 | $51.88 | 111,400 | — | — |
| 2005-11-01 | $35.27 | $52.07 | 69,000 | — | — |
| 2005-10-31 | $35.36 | $52.19 | 97,800 | — | — |
| 2005-10-28 | $35.21 | $51.97 | 113,000 | — | — |
| 2005-10-27 | $35.37 | $52.22 | 93,400 | — | — |
| 2005-10-26 | $34.92 | $51.55 | 111,800 | — | — |
| 2005-10-25 | $34.83 | $51.42 | 145,200 | — | — |
| 2005-10-24 | $34.70 | $51.23 | 131,400 | — | — |
| 2005-10-21 | $34.95 | $51.60 | 130,600 | — | — |
| 2005-10-20 | $35.50 | $52.01 | 125,200 | — | — |
| 2005-10-19 | $35.67 | $52.27 | 106,400 | — | — |
| 2005-10-18 | $35.17 | $51.53 | 87,600 | — | — |
| 2005-10-17 | $35.36 | $51.80 | 62,200 | — | — |
| 2005-10-14 | $35.36 | $51.80 | 97,000 | — | — |
| 2005-10-13 | $35.26 | $51.65 | 189,800 | — | — |
| 2005-10-12 | $35.15 | $51.50 | 151,600 | — | — |
| 2005-10-11 | $35.35 | $51.79 | 65,200 | — | — |
| 2005-10-10 | $35.70 | $52.30 | 63,600 | — | — |
| 2005-10-07 | $35.73 | $52.35 | 73,400 | — | — |
| 2005-10-06 | $35.60 | $52.15 | 164,800 | — | — |
| 2005-10-05 | $35.88 | $52.56 | 128,400 | — | — |
| 2005-10-04 | $36.41 | $53.34 | 133,000 | — | — |
| 2005-10-03 | $36.85 | $53.99 | 163,200 | — | — |
| 2005-09-30 | $36.50 | $53.47 | 176,200 | — | — |
| 2005-09-29 | $35.90 | $52.59 | 172,400 | — | — |
| 2005-09-28 | $36.15 | $52.97 | 138,200 | — | — |
| 2005-09-27 | $36.67 | $53.72 | 116,600 | — | — |
| 2005-09-26 | $36.13 | $52.94 | 152,200 | — | — |
| 2005-09-23 | $35.80 | $52.45 | 161,200 | — | — |
| 2005-09-22 | $35.46 | $51.94 | 136,600 | — | — |
| 2005-09-21 | $35.13 | $51.46 | 74,800 | — | — |
| 2005-09-20 | $34.95 | $51.20 | 204,800 | — | — |
| 2005-09-19 | $34.78 | $50.95 | 62,000 | — | — |
| 2005-09-16 | $34.53 | $50.58 | 88,000 | — | — |
| 2005-09-15 | $34.02 | $49.84 | 109,400 | — | — |
| 2005-09-14 | $33.90 | $49.66 | 98,600 | — | — |
| 2005-09-13 | $33.82 | $49.55 | 87,600 | — | — |
| 2005-09-12 | $33.90 | $49.67 | 136,400 | — | — |
| 2005-09-09 | $34.04 | $49.86 | 144,200 | — | — |
| 2005-09-08 | $33.95 | $49.74 | 124,400 | — | — |
| 2005-09-07 | $34.33 | $50.30 | 151,400 | — | — |
| 2005-09-06 | $34.60 | $50.69 | 125,600 | — | — |
| 2005-09-02 | $34.17 | $50.07 | 168,000 | — | — |
| 2005-09-01 | $34.55 | $50.62 | 363,000 | — | — |
| 2005-08-31 | $34.05 | $49.88 | 187,200 | — | — |
| 2005-08-30 | $33.81 | $49.53 | 143,600 | — | — |
| 2005-08-29 | $33.85 | $49.59 | 179,000 | — | — |
| 2005-08-26 | $32.83 | $48.09 | 171,400 | — | — |
| 2005-08-25 | $32.23 | $47.22 | 73,200 | — | — |
| 2005-08-24 | $32.05 | $46.95 | 101,800 | — | — |
| 2005-08-23 | $31.70 | $46.44 | 61,400 | — | — |
| 2005-08-22 | $31.95 | $46.80 | 52,400 | — | — |
| 2005-08-19 | $31.60 | $46.30 | 59,600 | — | — |
| 2005-08-18 | $31.01 | $45.43 | 142,000 | — | — |
| 2005-08-17 | $31.61 | $46.31 | 61,400 | — | — |
| 2005-08-16 | $31.89 | $46.72 | 62,600 | — | — |
| 2005-08-15 | $32.03 | $46.93 | 46,200 | — | — |
| 2005-08-12 | $32.01 | $46.90 | 48,200 | — | — |
| 2005-08-11 | $31.79 | $46.57 | 70,000 | — | — |
| 2005-08-10 | $31.64 | $46.35 | 57,600 | — | — |
| 2005-08-09 | $31.49 | $46.13 | 44,800 | — | — |
| 2005-08-08 | $31.32 | $45.88 | 73,800 | — | — |
| 2005-08-05 | $31.43 | $46.05 | 117,400 | — | — |
| 2005-08-04 | $31.64 | $46.35 | 138,600 | — | — |
| 2005-08-03 | $32.00 | $46.88 | 98,600 | — | — |
| 2005-08-02 | $32.62 | $47.79 | 174,000 | — | — |
| 2005-08-01 | $31.80 | $46.59 | 36,800 | — | — |
| 2005-07-29 | $31.66 | $46.38 | 43,800 | — | — |
| 2005-07-28 | $31.92 | $46.76 | 100,800 | — | — |
| 2005-07-27 | $32.08 | $47.00 | 126,200 | — | — |
| 2005-07-26 | $32.22 | $47.21 | 46,200 | — | — |
| 2005-07-25 | $32.46 | $47.56 | 61,200 | — | — |
| 2005-07-22 | $32.33 | $47.37 | 121,000 | — | — |
| 2005-07-21 | $32.53 | $47.20 | 82,400 | — | — |
| 2005-07-20 | $32.24 | $46.78 | 91,400 | — | — |
| 2005-07-19 | $32.17 | $46.68 | 107,200 | — | — |
| 2005-07-18 | $32.05 | $46.51 | 57,000 | — | — |
| 2005-07-15 | $31.42 | $45.61 | 63,600 | — | — |
| 2005-07-14 | $31.54 | $45.77 | 69,400 | — | — |
| 2005-07-13 | $31.49 | $45.69 | 49,600 | — | — |
| 2005-07-12 | $31.60 | $45.86 | 94,600 | — | — |
| 2005-07-11 | $31.37 | $45.53 | 74,200 | — | — |
| 2005-07-08 | $31.12 | $45.16 | 176,800 | — | — |
| 2005-07-07 | $30.62 | $44.43 | 47,400 | — | — |
| 2005-07-06 | $30.42 | $44.16 | 53,600 | — | — |
| 2005-07-05 | $30.38 | $44.09 | 175,200 | — | — |
| 2005-07-01 | $30.80 | $44.70 | 48,600 | — | — |
| 2005-06-30 | $30.98 | $44.96 | 85,200 | — | — |
| 2005-06-29 | $31.15 | $45.21 | 63,000 | — | — |
| 2005-06-28 | $30.72 | $44.58 | 47,000 | — | — |
| 2005-06-27 | $30.65 | $44.48 | 53,800 | — | — |
| 2005-06-24 | $30.65 | $44.48 | 58,400 | — | — |
| 2005-06-23 | $30.50 | $44.27 | 81,600 | — | — |
| 2005-06-22 | $30.64 | $44.46 | 65,200 | — | — |
| 2005-06-21 | $30.26 | $43.92 | 60,000 | — | — |
| 2005-06-20 | $29.99 | $43.52 | 58,000 | — | — |
| 2005-06-17 | $30.21 | $43.84 | 64,800 | — | — |
| 2005-06-16 | $30.05 | $43.61 | 100,600 | — | — |
| 2005-06-15 | $29.89 | $43.38 | 64,000 | — | — |
| 2005-06-14 | $29.77 | $43.21 | 60,000 | — | — |
| 2005-06-13 | $29.86 | $43.34 | 71,800 | — | — |
| 2005-06-10 | $30.02 | $43.57 | 58,800 | — | — |
| 2005-06-09 | $29.78 | $43.22 | 149,200 | — | — |
| 2005-06-08 | $29.89 | $43.37 | 246,400 | — | — |
| 2005-06-07 | $30.05 | $43.61 | 73,400 | — | — |
| 2005-06-06 | $29.96 | $43.48 | 72,600 | — | — |
| 2005-06-03 | $29.77 | $43.21 | 83,800 | — | — |
| 2005-06-02 | $29.65 | $43.03 | 89,000 | — | — |
| 2005-06-01 | $29.79 | $43.23 | 84,200 | — | — |
| 2005-05-31 | $29.99 | $43.52 | 303,400 | — | — |
| 2005-05-27 | $30.22 | $43.86 | 112,000 | — | — |
| 2005-05-26 | $29.97 | $43.49 | 79,000 | — | — |
| 2005-05-25 | $30.18 | $43.80 | 99,400 | — | — |
| 2005-05-24 | $30.52 | $44.29 | 89,200 | — | — |
| 2005-05-23 | $30.34 | $44.03 | 50,000 | — | — |
| 2005-05-20 | $30.22 | $43.85 | 89,200 | — | — |
| 2005-05-19 | $30.20 | $43.83 | 80,400 | — | — |
| 2005-05-18 | $29.77 | $43.21 | 100,400 | — | — |
| 2005-05-17 | $29.30 | $42.52 | 77,200 | — | — |
| 2005-05-16 | $29.43 | $42.71 | 150,000 | — | — |
| 2005-05-13 | $29.55 | $42.88 | 113,400 | — | — |
| 2005-05-12 | $30.19 | $43.82 | 72,200 | — | — |
| 2005-05-11 | $30.53 | $44.31 | 105,200 | — | — |
| 2005-05-10 | $31.03 | $45.03 | 68,200 | — | — |
| 2005-05-09 | $31.06 | $45.07 | 67,800 | — | — |
| 2005-05-06 | $30.98 | $44.96 | 80,800 | — | — |
| 2005-05-05 | $30.66 | $44.49 | 89,600 | — | — |
| 2005-05-04 | $30.78 | $44.67 | 145,200 | — | — |
| 2005-05-03 | $30.34 | $44.04 | 69,600 | — | — |
| 2005-05-02 | $30.17 | $43.79 | 109,400 | — | — |
| 2005-04-29 | $29.79 | $43.23 | 65,000 | — | — |
| 2005-04-28 | $29.61 | $42.97 | 75,200 | — | — |
| 2005-04-27 | $29.53 | $42.86 | 98,000 | — | — |
| 2005-04-26 | $29.34 | $42.58 | 156,400 | — | — |
| 2005-04-25 | $29.66 | $43.04 | 86,800 | — | — |
| 2005-04-22 | $29.73 | $43.15 | 70,200 | — | — |
| 2005-04-21 | $29.59 | $42.95 | 144,800 | — | — |
| 2005-04-20 | $30.02 | $43.17 | 57,800 | — | — |
| 2005-04-19 | $30.21 | $43.44 | 75,200 | — | — |
| 2005-04-18 | $30.00 | $43.15 | 96,600 | — | — |
| 2005-04-15 | $29.70 | $42.71 | 85,400 | — | — |
| 2005-04-14 | $29.89 | $42.98 | 108,400 | — | — |
| 2005-04-13 | $30.16 | $43.36 | 109,200 | — | — |
| 2005-04-12 | $30.05 | $43.21 | 150,200 | — | — |
| 2005-04-11 | $29.89 | $42.98 | 85,600 | — | — |
| 2005-04-08 | $29.86 | $42.94 | 227,000 | — | — |
| 2005-04-07 | $29.98 | $43.11 | 153,200 | — | — |
| 2005-04-06 | $30.38 | $43.69 | 65,200 | — | — |
| 2005-04-05 | $30.39 | $43.70 | 91,800 | — | — |
| 2005-04-04 | $30.13 | $43.33 | 89,600 | — | — |
| 2005-04-01 | $30.39 | $43.70 | 119,600 | — | — |
| 2005-03-31 | $30.44 | $43.77 | 139,000 | — | — |
| 2005-03-30 | $29.92 | $43.02 | 96,400 | — | — |
| 2005-03-29 | $29.82 | $42.88 | 104,000 | — | — |
| 2005-03-28 | $29.75 | $42.78 | 132,000 | — | — |
| 2005-03-24 | $29.93 | $43.04 | 86,400 | — | — |
| 2005-03-23 | $29.95 | $43.07 | 150,200 | — | — |
| 2005-03-22 | $30.18 | $43.40 | 226,800 | — | — |
| 2005-03-21 | $29.75 | $42.77 | 115,200 | — | — |
| 2005-03-18 | $30.04 | $43.19 | 119,000 | — | — |
| 2005-03-17 | $30.42 | $43.75 | 103,200 | — | — |
| 2005-03-16 | $30.40 | $43.72 | 254,200 | — | — |
| 2005-03-15 | $30.12 | $43.31 | 124,800 | — | — |
| 2005-03-14 | $29.83 | $42.89 | 323,400 | — | — |
| 2005-03-11 | $30.16 | $43.37 | 275,000 | — | — |
| 2005-03-10 | $30.53 | $43.90 | 341,200 | — | — |
| 2005-03-09 | $30.66 | $44.08 | 225,200 | — | — |
| 2005-03-08 | $30.70 | $44.14 | 142,000 | — | — |
| 2005-03-07 | $30.33 | $43.61 | 152,000 | — | — |
| 2005-03-04 | $30.33 | $43.61 | 190,800 | — | — |
| 2005-03-03 | $29.72 | $42.74 | 123,200 | — | — |
| 2005-03-02 | $29.47 | $42.38 | 148,800 | — | — |
| 2005-03-01 | $29.26 | $42.08 | 286,000 | — | — |
| 2005-02-28 | $29.32 | $42.16 | 287,600 | — | — |
| 2005-02-25 | $29.50 | $42.41 | 729,800 | — | — |
| 2005-02-24 | $27.08 | $38.93 | 120,600 | — | — |
| 2005-02-23 | $27.15 | $39.04 | 147,200 | — | — |
| 2005-02-22 | $27.38 | $39.37 | 282,000 | — | — |
| 2005-02-18 | $27.01 | $38.84 | 164,800 | — | — |
| 2005-02-17 | $26.95 | $38.75 | 125,600 | — | — |
| 2005-02-16 | $26.53 | $38.15 | 129,800 | — | — |
| 2005-02-15 | $26.60 | $38.25 | 96,200 | — | — |
| 2005-02-14 | $26.73 | $38.44 | 108,400 | — | — |
| 2005-02-11 | $26.55 | $38.18 | 98,200 | — | — |
| 2005-02-10 | $26.40 | $37.96 | 142,600 | — | — |
| 2005-02-09 | $26.15 | $37.60 | 103,200 | — | — |
| 2005-02-08 | $26.17 | $37.64 | 127,800 | — | — |
| 2005-02-07 | $25.83 | $37.14 | 192,000 | — | — |
| 2005-02-04 | $25.66 | $36.90 | 78,200 | — | — |
| 2005-02-03 | $25.62 | $36.84 | 76,200 | — | — |
| 2005-02-02 | $25.61 | $36.82 | 79,600 | — | — |
| 2005-02-01 | $25.56 | $36.76 | 103,800 | — | — |
| 2005-01-31 | $25.39 | $36.50 | 104,200 | — | — |
| 2005-01-28 | $25.32 | $36.41 | 124,200 | — | — |
| 2005-01-27 | $25.49 | $36.65 | 113,600 | — | — |
| 2005-01-26 | $25.57 | $36.77 | 143,400 | — | — |
| 2005-01-25 | $25.34 | $36.44 | 105,200 | — | — |
| 2005-01-24 | $25.79 | $37.08 | 80,000 | — | — |
| 2005-01-21 | $25.97 | $36.94 | 101,800 | — | — |
| 2005-01-20 | $25.77 | $36.67 | 77,000 | — | — |
| 2005-01-19 | $25.85 | $36.78 | 88,200 | — | — |
| 2005-01-18 | $25.88 | $36.82 | 768,400 | — | — |
| 2005-01-14 | $25.83 | $36.74 | 65,600 | — | — |
| 2005-01-13 | $25.98 | $36.96 | 85,400 | — | — |
| 2005-01-12 | $26.04 | $37.05 | 114,400 | — | — |
| 2005-01-11 | $25.84 | $36.77 | 149,000 | — | — |
| 2005-01-10 | $25.62 | $36.45 | 115,000 | — | — |
| 2005-01-07 | $25.50 | $36.28 | 93,400 | — | — |
| 2005-01-06 | $25.64 | $36.48 | 175,600 | — | — |
| 2005-01-05 | $25.93 | $36.90 | 179,000 | — | — |
| 2005-01-04 | $26.13 | $37.17 | 123,400 | — | — |
| 2005-01-03 | $26.43 | $37.61 | 112,800 | — | — |