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
- 2000-03-24 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 | $36.66 | $36.66 | 438,300 | — | — |
| 2005-12-29 | $37.45 | $37.45 | 504,100 | — | — |
| 2005-12-28 | $37.36 | $37.36 | 802,800 | — | — |
| 2005-12-27 | $37.35 | $37.35 | 695,700 | — | — |
| 2005-12-23 | $38.27 | $38.27 | 305,200 | — | — |
| 2005-12-22 | $37.97 | $37.97 | 333,300 | — | — |
| 2005-12-21 | $37.52 | $37.52 | 723,800 | — | — |
| 2005-12-20 | $36.78 | $36.78 | 741,300 | — | — |
| 2005-12-19 | $36.81 | $36.81 | 1,272,200 | — | — |
| 2005-12-16 | $38.43 | $38.43 | 1,178,300 | — | — |
| 2005-12-15 | $37.67 | $37.67 | 1,035,000 | — | — |
| 2005-12-14 | $38.83 | $38.83 | 603,700 | — | — |
| 2005-12-13 | $38.77 | $38.77 | 648,800 | — | — |
| 2005-12-12 | $39.39 | $39.39 | 554,800 | — | — |
| 2005-12-09 | $39.16 | $39.16 | 569,300 | — | — |
| 2005-12-08 | $39.10 | $39.10 | 1,184,400 | — | — |
| 2005-12-07 | $39.75 | $39.75 | 663,900 | — | — |
| 2005-12-06 | $39.80 | $39.80 | 1,181,800 | — | — |
| 2005-12-05 | $40.59 | $40.59 | 541,500 | — | — |
| 2005-12-02 | $41.02 | $41.02 | 740,500 | — | — |
| 2005-12-01 | $41.00 | $41.00 | 2,058,600 | — | — |
| 2005-11-30 | $38.85 | $38.85 | 1,407,000 | — | — |
| 2005-11-29 | $37.58 | $37.58 | 588,300 | — | — |
| 2005-11-28 | $37.78 | $37.78 | 718,100 | — | — |
| 2005-11-25 | $38.77 | $38.77 | 206,700 | — | — |
| 2005-11-23 | $38.59 | $38.59 | 895,700 | — | — |
| 2005-11-22 | $38.76 | $38.76 | 1,331,000 | — | — |
| 2005-11-21 | $38.07 | $38.07 | 694,800 | — | — |
| 2005-11-18 | $37.65 | $37.65 | 985,200 | — | — |
| 2005-11-17 | $37.64 | $37.64 | 1,106,400 | — | — |
| 2005-11-16 | $36.41 | $36.41 | 976,100 | — | — |
| 2005-11-15 | $37.19 | $37.19 | 1,793,400 | — | — |
| 2005-11-14 | $36.31 | $36.31 | 896,800 | — | — |
| 2005-11-11 | $35.78 | $35.78 | 793,200 | — | — |
| 2005-11-10 | $35.45 | $35.45 | 1,132,700 | — | — |
| 2005-11-09 | $35.04 | $35.04 | 987,800 | — | — |
| 2005-11-08 | $34.87 | $34.87 | 1,762,000 | — | — |
| 2005-11-07 | $34.60 | $34.60 | 1,380,200 | — | — |
| 2005-11-04 | $33.54 | $33.54 | 712,300 | — | — |
| 2005-11-03 | $33.67 | $33.67 | 1,068,800 | — | — |
| 2005-11-02 | $32.99 | $32.99 | 1,240,800 | — | — |
| 2005-11-01 | $31.91 | $31.91 | 778,100 | — | — |
| 2005-10-31 | $32.17 | $32.17 | 1,672,900 | — | — |
| 2005-10-28 | $31.43 | $31.43 | 985,700 | — | — |
| 2005-10-27 | $31.16 | $31.16 | 942,900 | — | — |
| 2005-10-26 | $32.37 | $32.37 | 2,105,400 | — | — |
| 2005-10-25 | $31.45 | $31.45 | 1,768,900 | — | — |
| 2005-10-24 | $32.32 | $32.32 | 8,538,000 | — | — |
| 2005-10-21 | $26.68 | $26.68 | 1,515,700 | — | — |
| 2005-10-20 | $27.67 | $27.67 | 1,943,800 | — | — |
| 2005-10-19 | $27.00 | $27.00 | 1,326,300 | — | — |
| 2005-10-18 | $27.30 | $27.30 | 1,008,200 | — | — |
| 2005-10-17 | $27.40 | $27.40 | 971,600 | — | — |
| 2005-10-14 | $27.54 | $27.54 | 1,318,900 | — | — |
| 2005-10-13 | $28.42 | $28.42 | 1,302,000 | — | — |
| 2005-10-12 | $27.15 | $27.15 | 2,086,200 | — | — |
| 2005-10-11 | $27.20 | $27.20 | 2,162,800 | — | — |
| 2005-10-10 | $28.31 | $28.31 | 1,056,500 | — | — |
| 2005-10-07 | $28.91 | $28.91 | 601,500 | — | — |
| 2005-10-06 | $29.00 | $29.00 | 1,209,200 | — | — |
| 2005-10-05 | $29.90 | $29.90 | 873,200 | — | — |
| 2005-10-04 | $30.71 | $30.71 | 904,900 | — | — |
| 2005-10-03 | $30.90 | $30.90 | 1,306,900 | — | — |
| 2005-09-30 | $30.39 | $30.39 | 918,300 | — | — |
| 2005-09-29 | $30.71 | $30.71 | 684,600 | — | — |
| 2005-09-28 | $29.65 | $29.65 | 569,000 | — | — |
| 2005-09-27 | $29.81 | $29.81 | 793,800 | — | — |
| 2005-09-26 | $30.44 | $30.44 | 511,700 | — | — |
| 2005-09-23 | $31.51 | $31.51 | 486,600 | — | — |
| 2005-09-22 | $30.47 | $30.47 | 627,000 | — | — |
| 2005-09-21 | $31.00 | $31.00 | 849,000 | — | — |
| 2005-09-20 | $31.15 | $31.15 | 486,200 | — | — |
| 2005-09-19 | $31.21 | $31.21 | 426,800 | — | — |
| 2005-09-16 | $31.99 | $31.99 | 953,200 | — | — |
| 2005-09-15 | $31.47 | $31.47 | 597,700 | — | — |
| 2005-09-14 | $32.27 | $32.27 | 714,400 | — | — |
| 2005-09-13 | $32.82 | $32.82 | 1,388,500 | — | — |
| 2005-09-12 | $32.36 | $32.36 | 652,200 | — | — |
| 2005-09-09 | $32.51 | $32.51 | 1,422,700 | — | — |
| 2005-09-08 | $32.56 | $32.56 | 869,900 | — | — |
| 2005-09-07 | $31.87 | $31.87 | 557,500 | — | — |
| 2005-09-06 | $31.58 | $31.58 | 443,300 | — | — |
| 2005-09-02 | $31.03 | $31.03 | 702,900 | — | — |
| 2005-09-01 | $31.00 | $31.00 | 620,000 | — | — |
| 2005-08-31 | $31.03 | $31.03 | 674,800 | — | — |
| 2005-08-30 | $30.62 | $30.62 | 678,900 | — | — |
| 2005-08-29 | $31.18 | $31.18 | 608,400 | — | — |
| 2005-08-26 | $30.59 | $30.59 | 565,400 | — | — |
| 2005-08-25 | $30.86 | $30.86 | 585,900 | — | — |
| 2005-08-24 | $31.10 | $31.10 | 1,412,200 | — | — |
| 2005-08-23 | $31.25 | $31.25 | 1,018,700 | — | — |
| 2005-08-22 | $31.95 | $31.95 | 1,801,000 | — | — |
| 2005-08-19 | $30.63 | $30.63 | 881,300 | — | — |
| 2005-08-18 | $30.51 | $30.51 | 1,043,700 | — | — |
| 2005-08-17 | $30.66 | $30.66 | 722,300 | — | — |
| 2005-08-16 | $30.60 | $30.60 | 1,274,400 | — | — |
| 2005-08-15 | $31.16 | $31.16 | 2,663,500 | — | — |
| 2005-08-12 | $28.41 | $28.41 | 676,400 | — | — |
| 2005-08-11 | $28.94 | $28.94 | 619,300 | — | — |
| 2005-08-10 | $28.29 | $28.29 | 654,700 | — | — |
| 2005-08-09 | $28.74 | $28.74 | 406,300 | — | — |
| 2005-08-08 | $28.59 | $28.59 | 706,000 | — | — |
| 2005-08-05 | $28.69 | $28.69 | 575,800 | — | — |
| 2005-08-04 | $28.79 | $28.79 | 978,300 | — | — |
| 2005-08-03 | $29.20 | $29.20 | 819,100 | — | — |
| 2005-08-02 | $29.52 | $29.52 | 673,400 | — | — |
| 2005-08-01 | $28.99 | $28.99 | 725,400 | — | — |
| 2005-07-29 | $29.27 | $29.27 | 729,200 | — | — |
| 2005-07-28 | $29.33 | $29.33 | 764,700 | — | — |
| 2005-07-27 | $29.68 | $29.68 | 1,286,900 | — | — |
| 2005-07-26 | $29.56 | $29.56 | 1,544,000 | — | — |
| 2005-07-25 | $29.49 | $29.49 | 3,618,200 | — | — |
| 2005-07-22 | $27.60 | $27.60 | 4,004,000 | — | — |
| 2005-07-21 | $26.90 | $26.90 | 1,604,600 | — | — |
| 2005-07-20 | $26.70 | $26.70 | 2,174,700 | — | — |
| 2005-07-19 | $27.35 | $27.35 | 1,619,200 | — | — |
| 2005-07-18 | $27.13 | $27.13 | 2,124,700 | — | — |
| 2005-07-15 | $28.00 | $28.00 | 892,600 | — | — |
| 2005-07-14 | $27.89 | $27.89 | 1,599,800 | — | — |
| 2005-07-13 | $27.62 | $27.62 | 1,105,000 | — | — |
| 2005-07-12 | $27.93 | $27.93 | 1,441,400 | — | — |
| 2005-07-11 | $27.09 | $27.09 | 1,334,900 | — | — |
| 2005-07-08 | $26.65 | $26.65 | 3,029,800 | — | — |
| 2005-07-07 | $25.75 | $25.75 | 1,618,100 | — | — |
| 2005-07-06 | $26.12 | $26.12 | 1,759,000 | — | — |
| 2005-07-05 | $26.06 | $26.06 | 1,033,500 | — | — |
| 2005-07-01 | $25.87 | $25.87 | 809,500 | — | — |
| 2005-06-30 | $26.21 | $26.21 | 1,017,700 | — | — |
| 2005-06-29 | $26.44 | $26.44 | 706,500 | — | — |
| 2005-06-28 | $26.76 | $26.76 | 392,700 | — | — |
| 2005-06-27 | $26.46 | $26.46 | 495,900 | — | — |
| 2005-06-24 | $27.11 | $27.11 | 2,341,400 | — | — |
| 2005-06-23 | $27.70 | $27.70 | 800,400 | — | — |
| 2005-06-22 | $27.97 | $27.97 | 555,000 | — | — |
| 2005-06-21 | $28.02 | $28.02 | 650,800 | — | — |
| 2005-06-20 | $28.07 | $28.07 | 787,500 | — | — |
| 2005-06-17 | $28.53 | $28.53 | 505,700 | — | — |
| 2005-06-16 | $28.66 | $28.66 | 614,300 | — | — |
| 2005-06-15 | $28.28 | $28.28 | 859,000 | — | — |
| 2005-06-14 | $28.54 | $28.54 | 702,500 | — | — |
| 2005-06-13 | $28.52 | $28.52 | 694,100 | — | — |
| 2005-06-10 | $27.80 | $27.80 | 668,600 | — | — |
| 2005-06-09 | $28.20 | $28.20 | 794,400 | — | — |
| 2005-06-08 | $28.50 | $28.50 | 618,000 | — | — |
| 2005-06-07 | $28.01 | $28.01 | 723,200 | — | — |
| 2005-06-06 | $27.36 | $27.36 | 475,400 | — | — |
| 2005-06-03 | $27.49 | $27.49 | 724,900 | — | — |
| 2005-06-02 | $27.95 | $27.95 | 661,600 | — | — |
| 2005-06-01 | $27.87 | $27.87 | 357,000 | — | — |
| 2005-05-31 | $27.73 | $27.73 | 388,900 | — | — |
| 2005-05-27 | $27.99 | $27.99 | 300,200 | — | — |
| 2005-05-26 | $28.38 | $28.38 | 644,600 | — | — |
| 2005-05-25 | $27.61 | $27.61 | 515,300 | — | — |
| 2005-05-24 | $27.37 | $27.37 | 451,900 | — | — |
| 2005-05-23 | $27.27 | $27.27 | 636,300 | — | — |
| 2005-05-20 | $27.33 | $27.33 | 329,900 | — | — |
| 2005-05-19 | $27.17 | $27.17 | 672,300 | — | — |
| 2005-05-18 | $26.91 | $26.91 | 650,600 | — | — |
| 2005-05-17 | $25.98 | $25.98 | 537,300 | — | — |
| 2005-05-16 | $26.11 | $26.11 | 740,200 | — | — |
| 2005-05-13 | $25.95 | $25.95 | 929,600 | — | — |
| 2005-05-12 | $25.49 | $25.49 | 745,300 | — | — |
| 2005-05-11 | $24.88 | $24.88 | 605,400 | — | — |
| 2005-05-10 | $25.06 | $25.06 | 684,200 | — | — |
| 2005-05-09 | $25.13 | $25.13 | 496,200 | — | — |
| 2005-05-06 | $25.10 | $25.10 | 685,200 | — | — |
| 2005-05-05 | $25.03 | $25.03 | 947,700 | — | — |
| 2005-05-04 | $25.24 | $25.24 | 1,387,200 | — | — |
| 2005-05-03 | $25.01 | $25.01 | 1,069,700 | — | — |
| 2005-05-02 | $25.07 | $25.07 | 1,439,900 | — | — |
| 2005-04-29 | $25.40 | $25.40 | 1,670,300 | — | — |
| 2005-04-28 | $25.19 | $25.19 | 1,517,700 | — | — |
| 2005-04-27 | $25.37 | $25.37 | 2,318,300 | — | — |
| 2005-04-26 | $25.90 | $25.90 | 10,050,900 | — | — |
| 2005-04-25 | $30.80 | $30.80 | 2,138,200 | — | — |
| 2005-04-22 | $30.51 | $30.51 | 1,464,000 | — | — |
| 2005-04-21 | $31.23 | $31.23 | 2,261,200 | — | — |
| 2005-04-20 | $30.22 | $30.22 | 2,237,400 | — | — |
| 2005-04-19 | $29.92 | $29.92 | 1,893,800 | — | — |
| 2005-04-18 | $28.06 | $28.06 | 1,393,200 | — | — |
| 2005-04-15 | $27.34 | $27.34 | 1,913,000 | — | — |
| 2005-04-14 | $27.15 | $27.15 | 963,400 | — | — |
| 2005-04-13 | $27.92 | $27.92 | 976,400 | — | — |
| 2005-04-12 | $28.67 | $28.67 | 1,003,200 | — | — |
| 2005-04-11 | $28.35 | $28.35 | 742,700 | — | — |
| 2005-04-08 | $28.81 | $28.81 | 761,700 | — | — |
| 2005-04-07 | $28.95 | $28.95 | 1,063,800 | — | — |
| 2005-04-06 | $28.57 | $28.57 | 976,800 | — | — |
| 2005-04-05 | $29.06 | $29.06 | 966,000 | — | — |
| 2005-04-04 | $29.93 | $29.93 | 1,070,900 | — | — |
| 2005-04-01 | $29.85 | $29.85 | 1,490,100 | — | — |
| 2005-03-31 | $29.71 | $29.71 | 887,600 | — | — |
| 2005-03-30 | $29.73 | $29.73 | 856,400 | — | — |
| 2005-03-29 | $29.00 | $29.00 | 1,045,700 | — | — |
| 2005-03-28 | $30.00 | $30.00 | 748,900 | — | — |
| 2005-03-24 | $29.90 | $29.90 | 989,200 | — | — |
| 2005-03-23 | $30.53 | $30.53 | 1,762,600 | — | — |
| 2005-03-22 | $29.02 | $29.02 | 1,089,700 | — | — |
| 2005-03-21 | $29.36 | $29.36 | 1,237,900 | — | — |
| 2005-03-18 | $29.39 | $29.39 | 1,349,300 | — | — |
| 2005-03-17 | $30.45 | $30.45 | 1,262,000 | — | — |
| 2005-03-16 | $30.82 | $30.82 | 1,205,100 | — | — |
| 2005-03-15 | $31.05 | $31.05 | 878,900 | — | — |
| 2005-03-14 | $31.46 | $31.46 | 842,300 | — | — |
| 2005-03-11 | $31.79 | $31.79 | 1,398,000 | — | — |
| 2005-03-10 | $32.49 | $32.49 | 1,765,300 | — | — |
| 2005-03-09 | $32.41 | $32.41 | 2,295,400 | — | — |
| 2005-03-08 | $34.03 | $34.03 | 2,785,500 | — | — |
| 2005-03-07 | $35.06 | $35.06 | 2,373,200 | — | — |
| 2005-03-04 | $34.89 | $34.89 | 1,302,400 | — | — |
| 2005-03-03 | $34.83 | $34.83 | 976,500 | — | — |
| 2005-03-02 | $35.33 | $35.33 | 941,700 | — | — |
| 2005-03-01 | $35.31 | $35.31 | 1,130,200 | — | — |
| 2005-02-28 | $35.10 | $35.10 | 1,077,100 | — | — |
| 2005-02-25 | $36.20 | $36.20 | 1,296,500 | — | — |
| 2005-02-24 | $35.00 | $35.00 | 1,042,800 | — | — |
| 2005-02-23 | $34.11 | $34.11 | 838,200 | — | — |
| 2005-02-22 | $34.59 | $34.59 | 1,462,800 | — | — |
| 2005-02-18 | $34.76 | $34.76 | 953,200 | — | — |
| 2005-02-17 | $34.26 | $34.26 | 1,035,400 | — | — |
| 2005-02-16 | $35.04 | $35.04 | 1,545,700 | — | — |
| 2005-02-15 | $35.71 | $35.71 | 1,388,800 | — | — |
| 2005-02-14 | $35.50 | $35.50 | 1,256,900 | — | — |
| 2005-02-11 | $36.25 | $36.25 | 2,066,800 | — | — |
| 2005-02-10 | $34.37 | $34.37 | 998,400 | — | — |
| 2005-02-09 | $34.56 | $34.56 | 1,255,500 | — | — |
| 2005-02-08 | $35.50 | $35.50 | 1,531,100 | — | — |
| 2005-02-07 | $34.94 | $34.94 | 1,070,500 | — | — |
| 2005-02-04 | $35.15 | $35.15 | 1,304,800 | — | — |
| 2005-02-03 | $33.30 | $33.30 | 1,054,700 | — | — |
| 2005-02-02 | $33.87 | $33.87 | 999,200 | — | — |
| 2005-02-01 | $33.95 | $33.95 | 875,400 | — | — |
| 2005-01-31 | $34.10 | $34.10 | 1,608,100 | — | — |
| 2005-01-28 | $33.13 | $33.13 | 1,108,200 | — | — |
| 2005-01-27 | $33.31 | $33.31 | 1,293,900 | — | — |
| 2005-01-26 | $33.12 | $33.12 | 2,841,000 | — | — |
| 2005-01-25 | $31.19 | $31.19 | 8,517,500 | — | — |
| 2005-01-24 | $27.23 | $27.23 | 5,084,300 | — | — |
| 2005-01-21 | $28.26 | $28.26 | 3,415,300 | — | — |
| 2005-01-20 | $28.58 | $28.58 | 2,491,500 | — | — |
| 2005-01-19 | $29.79 | $29.79 | 1,055,200 | — | — |
| 2005-01-18 | $31.08 | $31.08 | 1,279,100 | — | — |
| 2005-01-14 | $30.47 | $30.47 | 1,552,400 | — | — |
| 2005-01-13 | $30.99 | $30.99 | 1,049,700 | — | — |
| 2005-01-12 | $31.08 | $31.08 | 642,600 | — | — |
| 2005-01-11 | $30.90 | $30.90 | 901,700 | — | — |
| 2005-01-10 | $31.20 | $31.20 | 872,100 | — | — |
| 2005-01-07 | $31.70 | $31.70 | 1,158,400 | — | — |
| 2005-01-06 | $32.14 | $32.14 | 1,019,900 | — | — |
| 2005-01-05 | $32.26 | $32.26 | 1,556,500 | — | — |
| 2005-01-04 | $33.26 | $33.26 | 1,827,900 | — | — |
| 2005-01-03 | $34.29 | $34.29 | 908,700 | — | — |