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
- 1992-02-25 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 | $28.51 | $28.51 | 246,200 | — | — |
| 2005-12-29 | $28.55 | $28.55 | 240,500 | — | — |
| 2005-12-28 | $28.73 | $28.73 | 237,800 | — | — |
| 2005-12-27 | $28.37 | $28.37 | 231,000 | — | — |
| 2005-12-23 | $28.78 | $28.78 | 284,400 | — | — |
| 2005-12-22 | $28.50 | $28.50 | 338,800 | — | — |
| 2005-12-21 | $28.62 | $28.62 | 376,600 | — | — |
| 2005-12-20 | $28.50 | $28.50 | 498,900 | — | — |
| 2005-12-19 | $28.58 | $28.58 | 558,400 | — | — |
| 2005-12-16 | $29.30 | $29.30 | 1,700,000 | — | — |
| 2005-12-15 | $33.10 | $33.10 | 388,200 | — | — |
| 2005-12-14 | $33.80 | $33.80 | 235,200 | — | — |
| 2005-12-13 | $34.24 | $34.24 | 177,900 | — | — |
| 2005-12-12 | $34.28 | $34.28 | 395,300 | — | — |
| 2005-12-09 | $33.29 | $33.29 | 192,100 | — | — |
| 2005-12-08 | $32.65 | $32.65 | 212,800 | — | — |
| 2005-12-07 | $32.83 | $32.83 | 157,400 | — | — |
| 2005-12-06 | $32.90 | $32.90 | 205,600 | — | — |
| 2005-12-05 | $33.34 | $33.34 | 149,100 | — | — |
| 2005-12-02 | $33.66 | $33.66 | 164,400 | — | — |
| 2005-12-01 | $34.15 | $34.15 | 174,100 | — | — |
| 2005-11-30 | $33.27 | $33.27 | 214,700 | — | — |
| 2005-11-29 | $33.31 | $33.31 | 221,000 | — | — |
| 2005-11-28 | $33.44 | $33.44 | 229,300 | — | — |
| 2005-11-25 | $33.82 | $33.82 | 68,600 | — | — |
| 2005-11-23 | $33.62 | $33.62 | 189,400 | — | — |
| 2005-11-22 | $33.48 | $33.48 | 234,700 | — | — |
| 2005-11-21 | $33.77 | $33.77 | 291,900 | — | — |
| 2005-11-18 | $33.18 | $33.18 | 204,000 | — | — |
| 2005-11-17 | $33.19 | $33.19 | 190,100 | — | — |
| 2005-11-16 | $32.60 | $32.60 | 217,700 | — | — |
| 2005-11-15 | $33.12 | $33.12 | 207,900 | — | — |
| 2005-11-14 | $33.57 | $33.57 | 168,900 | — | — |
| 2005-11-11 | $34.31 | $34.31 | 295,300 | — | — |
| 2005-11-10 | $34.06 | $34.06 | 360,300 | — | — |
| 2005-11-09 | $33.28 | $33.28 | 228,900 | — | — |
| 2005-11-08 | $33.25 | $33.25 | 239,800 | — | — |
| 2005-11-07 | $33.80 | $33.80 | 172,900 | — | — |
| 2005-11-04 | $34.00 | $34.00 | 143,400 | — | — |
| 2005-11-03 | $34.07 | $34.07 | 291,300 | — | — |
| 2005-11-02 | $34.05 | $34.05 | 367,700 | — | — |
| 2005-11-01 | $32.50 | $32.50 | 266,700 | — | — |
| 2005-10-31 | $32.55 | $32.55 | 311,600 | — | — |
| 2005-10-28 | $32.66 | $32.66 | 196,400 | — | — |
| 2005-10-27 | $32.09 | $32.09 | 211,900 | — | — |
| 2005-10-26 | $32.71 | $32.71 | 218,900 | — | — |
| 2005-10-25 | $32.94 | $32.94 | 194,100 | — | — |
| 2005-10-24 | $32.67 | $32.67 | 250,800 | — | — |
| 2005-10-21 | $32.29 | $32.29 | 164,400 | — | — |
| 2005-10-20 | $32.11 | $32.11 | 274,100 | — | — |
| 2005-10-19 | $33.00 | $33.00 | 301,700 | — | — |
| 2005-10-18 | $32.16 | $32.16 | 190,000 | — | — |
| 2005-10-17 | $32.62 | $32.62 | 247,700 | — | — |
| 2005-10-14 | $33.06 | $33.06 | 161,600 | — | — |
| 2005-10-13 | $33.19 | $33.19 | 295,300 | — | — |
| 2005-10-12 | $32.85 | $32.85 | 525,700 | — | — |
| 2005-10-11 | $33.81 | $33.81 | 472,300 | — | — |
| 2005-10-10 | $35.34 | $35.34 | 201,800 | — | — |
| 2005-10-07 | $35.61 | $35.61 | 162,200 | — | — |
| 2005-10-06 | $35.53 | $35.53 | 296,800 | — | — |
| 2005-10-05 | $35.72 | $35.72 | 288,600 | — | — |
| 2005-10-04 | $37.18 | $37.18 | 300,100 | — | — |
| 2005-10-03 | $37.42 | $37.42 | 376,700 | — | — |
| 2005-09-30 | $36.96 | $36.96 | 241,000 | — | — |
| 2005-09-29 | $36.98 | $36.98 | 340,400 | — | — |
| 2005-09-28 | $36.57 | $36.57 | 454,900 | — | — |
| 2005-09-27 | $36.85 | $36.85 | 297,700 | — | — |
| 2005-09-26 | $36.73 | $36.73 | 770,100 | — | — |
| 2005-09-23 | $36.15 | $36.15 | 463,000 | — | — |
| 2005-09-22 | $36.96 | $36.96 | 506,800 | — | — |
| 2005-09-21 | $35.88 | $35.88 | 295,800 | — | — |
| 2005-09-20 | $36.97 | $36.97 | 340,600 | — | — |
| 2005-09-19 | $36.76 | $36.76 | 282,600 | — | — |
| 2005-09-16 | $36.99 | $36.99 | 544,900 | — | — |
| 2005-09-15 | $36.28 | $36.28 | 141,900 | — | — |
| 2005-09-14 | $35.95 | $35.95 | 294,800 | — | — |
| 2005-09-13 | $36.11 | $36.11 | 244,100 | — | — |
| 2005-09-12 | $36.52 | $36.52 | 142,800 | — | — |
| 2005-09-09 | $36.50 | $36.50 | 100,600 | — | — |
| 2005-09-08 | $36.24 | $36.24 | 101,300 | — | — |
| 2005-09-07 | $36.53 | $36.53 | 123,900 | — | — |
| 2005-09-06 | $36.64 | $36.64 | 139,100 | — | — |
| 2005-09-02 | $36.45 | $36.45 | 108,400 | — | — |
| 2005-09-01 | $36.72 | $36.72 | 197,300 | — | — |
| 2005-08-31 | $36.47 | $36.47 | 186,000 | — | — |
| 2005-08-30 | $36.14 | $36.14 | 169,300 | — | — |
| 2005-08-29 | $36.25 | $36.25 | 176,800 | — | — |
| 2005-08-26 | $35.85 | $35.85 | 154,100 | — | — |
| 2005-08-25 | $36.24 | $36.24 | 85,600 | — | — |
| 2005-08-24 | $36.09 | $36.09 | 172,500 | — | — |
| 2005-08-23 | $36.44 | $36.44 | 182,300 | — | — |
| 2005-08-22 | $36.65 | $36.65 | 176,200 | — | — |
| 2005-08-19 | $36.24 | $36.24 | 106,000 | — | — |
| 2005-08-18 | $36.29 | $36.29 | 97,000 | — | — |
| 2005-08-17 | $36.25 | $36.25 | 136,700 | — | — |
| 2005-08-16 | $36.03 | $36.03 | 131,400 | — | — |
| 2005-08-15 | $36.85 | $36.85 | 168,800 | — | — |
| 2005-08-12 | $36.34 | $36.34 | 222,200 | — | — |
| 2005-08-11 | $36.30 | $36.30 | 156,200 | — | — |
| 2005-08-10 | $35.95 | $35.95 | 150,700 | — | — |
| 2005-08-09 | $35.52 | $35.52 | 171,400 | — | — |
| 2005-08-08 | $35.81 | $35.81 | 134,400 | — | — |
| 2005-08-05 | $35.95 | $35.95 | 129,300 | — | — |
| 2005-08-04 | $36.39 | $36.39 | 211,300 | — | — |
| 2005-08-03 | $36.66 | $36.66 | 177,300 | — | — |
| 2005-08-02 | $37.16 | $37.16 | 224,600 | — | — |
| 2005-08-01 | $37.09 | $37.09 | 181,200 | — | — |
| 2005-07-29 | $36.97 | $36.97 | 225,100 | — | — |
| 2005-07-28 | $37.50 | $37.50 | 248,200 | — | — |
| 2005-07-27 | $37.19 | $37.19 | 466,900 | — | — |
| 2005-07-26 | $36.95 | $36.95 | 322,600 | — | — |
| 2005-07-25 | $37.38 | $37.38 | 206,000 | — | — |
| 2005-07-22 | $37.42 | $37.42 | 320,600 | — | — |
| 2005-07-21 | $36.02 | $36.02 | 703,400 | — | — |
| 2005-07-20 | $36.86 | $36.86 | 300,400 | — | — |
| 2005-07-19 | $37.57 | $37.57 | 131,200 | — | — |
| 2005-07-18 | $37.34 | $37.34 | 346,400 | — | — |
| 2005-07-15 | $37.06 | $37.06 | 546,800 | — | — |
| 2005-07-14 | $38.75 | $38.75 | 204,500 | — | — |
| 2005-07-13 | $38.46 | $38.46 | 253,700 | — | — |
| 2005-07-12 | $38.77 | $38.77 | 254,900 | — | — |
| 2005-07-11 | $39.33 | $39.33 | 212,800 | — | — |
| 2005-07-08 | $39.18 | $39.18 | 180,500 | — | — |
| 2005-07-07 | $38.37 | $38.37 | 206,300 | — | — |
| 2005-07-06 | $38.30 | $38.30 | 164,000 | — | — |
| 2005-07-05 | $39.50 | $39.50 | 229,000 | — | — |
| 2005-07-01 | $38.90 | $38.90 | 174,300 | — | — |
| 2005-06-30 | $38.55 | $38.55 | 209,200 | — | — |
| 2005-06-29 | $38.75 | $38.75 | 168,000 | — | — |
| 2005-06-28 | $38.67 | $38.67 | 237,200 | — | — |
| 2005-06-27 | $37.86 | $37.86 | 126,600 | — | — |
| 2005-06-24 | $37.81 | $37.81 | 210,500 | — | — |
| 2005-06-23 | $37.86 | $37.86 | 135,900 | — | — |
| 2005-06-22 | $38.57 | $38.57 | 139,500 | — | — |
| 2005-06-21 | $38.15 | $38.15 | 106,500 | — | — |
| 2005-06-20 | $38.39 | $38.39 | 184,800 | — | — |
| 2005-06-17 | $38.69 | $38.69 | 381,300 | — | — |
| 2005-06-16 | $38.30 | $38.30 | 148,200 | — | — |
| 2005-06-15 | $37.78 | $37.78 | 230,400 | — | — |
| 2005-06-14 | $37.91 | $37.91 | 180,900 | — | — |
| 2005-06-13 | $37.40 | $37.40 | 159,200 | — | — |
| 2005-06-10 | $37.20 | $37.20 | 338,200 | — | — |
| 2005-06-09 | $37.30 | $37.30 | 241,400 | — | — |
| 2005-06-08 | $36.60 | $36.60 | 240,400 | — | — |
| 2005-06-07 | $37.20 | $37.20 | 189,700 | — | — |
| 2005-06-06 | $37.50 | $37.50 | 80,600 | — | — |
| 2005-06-03 | $37.43 | $37.43 | 153,200 | — | — |
| 2005-06-02 | $37.80 | $37.80 | 90,700 | — | — |
| 2005-06-01 | $37.70 | $37.70 | 179,400 | — | — |
| 2005-05-31 | $37.52 | $37.52 | 287,300 | — | — |
| 2005-05-27 | $37.83 | $37.83 | 65,200 | — | — |
| 2005-05-26 | $37.50 | $37.50 | 114,900 | — | — |
| 2005-05-25 | $37.13 | $37.13 | 194,800 | — | — |
| 2005-05-24 | $38.20 | $38.20 | 191,000 | — | — |
| 2005-05-23 | $38.11 | $38.11 | 162,400 | — | — |
| 2005-05-20 | $37.54 | $37.54 | 173,900 | — | — |
| 2005-05-19 | $37.93 | $37.93 | 233,300 | — | — |
| 2005-05-18 | $37.13 | $37.13 | 224,600 | — | — |
| 2005-05-17 | $35.97 | $35.97 | 207,900 | — | — |
| 2005-05-16 | $35.62 | $35.62 | 156,100 | — | — |
| 2005-05-13 | $35.00 | $35.00 | 205,300 | — | — |
| 2005-05-12 | $34.32 | $34.32 | 76,900 | — | — |
| 2005-05-11 | $34.77 | $34.77 | 124,100 | — | — |
| 2005-05-10 | $35.04 | $35.04 | 129,200 | — | — |
| 2005-05-09 | $35.67 | $35.67 | 121,800 | — | — |
| 2005-05-06 | $35.52 | $35.52 | 89,100 | — | — |
| 2005-05-05 | $35.04 | $35.04 | 141,400 | — | — |
| 2005-05-04 | $35.86 | $35.86 | 149,800 | — | — |
| 2005-05-03 | $35.30 | $35.30 | 247,400 | — | — |
| 2005-05-02 | $35.11 | $35.11 | 242,300 | — | — |
| 2005-04-29 | $34.85 | $34.85 | 158,200 | — | — |
| 2005-04-28 | $34.12 | $34.12 | 143,300 | — | — |
| 2005-04-27 | $34.97 | $34.97 | 154,000 | — | — |
| 2005-04-26 | $34.78 | $34.78 | 104,800 | — | — |
| 2005-04-25 | $35.09 | $35.09 | 96,700 | — | — |
| 2005-04-22 | $34.78 | $34.78 | 220,900 | — | — |
| 2005-04-21 | $35.17 | $35.17 | 253,600 | — | — |
| 2005-04-20 | $34.03 | $34.03 | 232,700 | — | — |
| 2005-04-19 | $34.78 | $34.78 | 204,100 | — | — |
| 2005-04-18 | $34.90 | $34.90 | 207,400 | — | — |
| 2005-04-15 | $34.69 | $34.69 | 352,000 | — | — |
| 2005-04-14 | $35.28 | $35.28 | 132,900 | — | — |
| 2005-04-13 | $35.71 | $35.71 | 243,800 | — | — |
| 2005-04-12 | $36.86 | $36.86 | 157,000 | — | — |
| 2005-04-11 | $36.75 | $36.75 | 184,400 | — | — |
| 2005-04-08 | $36.51 | $36.51 | 117,700 | — | — |
| 2005-04-07 | $36.88 | $36.88 | 137,300 | — | — |
| 2005-04-06 | $36.71 | $36.71 | 141,300 | — | — |
| 2005-04-05 | $36.64 | $36.64 | 119,900 | — | — |
| 2005-04-04 | $36.70 | $36.70 | 146,200 | — | — |
| 2005-04-01 | $36.46 | $36.46 | 149,200 | — | — |
| 2005-03-31 | $36.89 | $36.89 | 160,800 | — | — |
| 2005-03-30 | $37.34 | $37.34 | 245,700 | — | — |
| 2005-03-29 | $37.09 | $37.09 | 195,700 | — | — |
| 2005-03-28 | $37.39 | $37.39 | 144,400 | — | — |
| 2005-03-24 | $37.32 | $37.32 | 130,400 | — | — |
| 2005-03-23 | $37.57 | $37.57 | 199,900 | — | — |
| 2005-03-22 | $37.52 | $37.52 | 204,500 | — | — |
| 2005-03-21 | $37.96 | $37.96 | 417,400 | — | — |
| 2005-03-18 | $38.62 | $38.62 | 1,292,900 | — | — |
| 2005-03-17 | $36.20 | $36.20 | 207,200 | — | — |
| 2005-03-16 | $36.19 | $36.19 | 282,600 | — | — |
| 2005-03-15 | $36.66 | $36.66 | 166,900 | — | — |
| 2005-03-14 | $36.87 | $36.87 | 120,600 | — | — |
| 2005-03-11 | $36.58 | $36.58 | 203,800 | — | — |
| 2005-03-10 | $36.12 | $36.12 | 240,100 | — | — |
| 2005-03-09 | $36.50 | $36.50 | 141,900 | — | — |
| 2005-03-08 | $36.73 | $36.73 | 208,500 | — | — |
| 2005-03-07 | $37.04 | $37.04 | 153,800 | — | — |
| 2005-03-04 | $37.03 | $37.03 | 254,400 | — | — |
| 2005-03-03 | $36.25 | $36.25 | 177,200 | — | — |
| 2005-03-02 | $35.51 | $35.51 | 170,600 | — | — |
| 2005-03-01 | $35.61 | $35.61 | 201,400 | — | — |
| 2005-02-28 | $35.48 | $35.48 | 137,600 | — | — |
| 2005-02-25 | $35.88 | $35.88 | 118,400 | — | — |
| 2005-02-24 | $35.66 | $35.66 | 211,100 | — | — |
| 2005-02-23 | $35.49 | $35.49 | 177,700 | — | — |
| 2005-02-22 | $35.64 | $35.64 | 187,000 | — | — |
| 2005-02-18 | $36.46 | $36.46 | 276,500 | — | — |
| 2005-02-17 | $36.16 | $36.16 | 259,000 | — | — |
| 2005-02-16 | $36.38 | $36.38 | 179,300 | — | — |
| 2005-02-15 | $36.17 | $36.17 | 105,300 | — | — |
| 2005-02-14 | $35.95 | $35.95 | 135,400 | — | — |
| 2005-02-11 | $35.77 | $35.77 | 170,500 | — | — |
| 2005-02-10 | $35.19 | $35.19 | 87,900 | — | — |
| 2005-02-09 | $34.95 | $34.95 | 164,100 | — | — |
| 2005-02-08 | $35.50 | $35.50 | 138,700 | — | — |
| 2005-02-07 | $35.64 | $35.64 | 255,200 | — | — |
| 2005-02-04 | $35.30 | $35.30 | 281,000 | — | — |
| 2005-02-03 | $34.58 | $34.58 | 158,800 | — | — |
| 2005-02-02 | $34.12 | $34.12 | 135,600 | — | — |
| 2005-02-01 | $34.29 | $34.29 | 191,200 | — | — |
| 2005-01-31 | $34.25 | $34.25 | 178,500 | — | — |
| 2005-01-28 | $33.61 | $33.61 | 196,000 | — | — |
| 2005-01-27 | $33.99 | $33.99 | 140,700 | — | — |
| 2005-01-26 | $34.19 | $34.19 | 169,000 | — | — |
| 2005-01-25 | $33.99 | $33.99 | 153,200 | — | — |
| 2005-01-24 | $33.70 | $33.70 | 134,900 | — | — |
| 2005-01-21 | $33.90 | $33.90 | 322,700 | — | — |
| 2005-01-20 | $33.83 | $33.83 | 216,700 | — | — |
| 2005-01-19 | $34.36 | $34.36 | 295,200 | — | — |
| 2005-01-18 | $34.82 | $34.82 | 267,900 | — | — |
| 2005-01-14 | $34.49 | $34.49 | 210,800 | — | — |
| 2005-01-13 | $33.93 | $33.93 | 165,700 | — | — |
| 2005-01-12 | $34.43 | $34.43 | 154,100 | — | — |
| 2005-01-11 | $34.45 | $34.45 | 242,800 | — | — |
| 2005-01-10 | $34.68 | $34.68 | 257,400 | — | — |
| 2005-01-07 | $34.55 | $34.55 | 291,800 | — | — |
| 2005-01-06 | $35.30 | $35.30 | 321,500 | — | — |
| 2005-01-05 | $35.16 | $35.16 | 260,200 | — | — |
| 2005-01-04 | $36.30 | $36.30 | 221,800 | — | — |
| 2005-01-03 | $36.74 | $36.74 | 262,900 | — | — |