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
- 2002-08-28 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 | $22.00 | $22.00 | 147,400 | — | — |
| 2005-12-29 | $22.42 | $22.42 | 146,800 | — | — |
| 2005-12-28 | $23.01 | $23.01 | 118,900 | — | — |
| 2005-12-27 | $23.16 | $23.16 | 140,400 | — | — |
| 2005-12-23 | $22.96 | $22.96 | 87,800 | — | — |
| 2005-12-22 | $23.41 | $23.41 | 170,600 | — | — |
| 2005-12-21 | $23.62 | $23.62 | 222,200 | — | — |
| 2005-12-20 | $23.64 | $23.64 | 232,500 | — | — |
| 2005-12-19 | $24.39 | $24.39 | 190,200 | — | — |
| 2005-12-16 | $24.42 | $24.42 | 131,300 | — | — |
| 2005-12-15 | $24.71 | $24.71 | 134,300 | — | — |
| 2005-12-14 | $25.14 | $25.14 | 150,100 | — | — |
| 2005-12-13 | $25.37 | $25.37 | 179,800 | — | — |
| 2005-12-12 | $25.19 | $25.19 | 228,900 | — | — |
| 2005-12-09 | $25.66 | $25.66 | 332,900 | — | — |
| 2005-12-08 | $26.05 | $26.05 | 422,400 | — | — |
| 2005-12-07 | $25.12 | $25.12 | 414,900 | — | — |
| 2005-12-06 | $24.29 | $24.29 | 581,100 | — | — |
| 2005-12-05 | $23.69 | $23.69 | 239,500 | — | — |
| 2005-12-02 | $23.75 | $23.75 | 797,400 | — | — |
| 2005-12-01 | $23.59 | $23.59 | 1,028,600 | — | — |
| 2005-11-30 | $21.71 | $21.71 | 280,400 | — | — |
| 2005-11-29 | $21.48 | $21.48 | 198,900 | — | — |
| 2005-11-28 | $21.76 | $21.76 | 301,400 | — | — |
| 2005-11-25 | $22.55 | $22.55 | 306,200 | — | — |
| 2005-11-23 | $21.54 | $21.54 | 483,000 | — | — |
| 2005-11-22 | $21.47 | $21.47 | 1,182,000 | — | — |
| 2005-11-21 | $21.50 | $21.50 | 591,400 | — | — |
| 2005-11-18 | $19.37 | $19.37 | 269,200 | — | — |
| 2005-11-17 | $19.43 | $19.43 | 230,300 | — | — |
| 2005-11-16 | $18.77 | $18.77 | 326,300 | — | — |
| 2005-11-15 | $18.32 | $18.32 | 261,800 | — | — |
| 2005-11-14 | $19.34 | $19.34 | 161,600 | — | — |
| 2005-11-11 | $19.07 | $19.07 | 178,600 | — | — |
| 2005-11-10 | $18.99 | $18.99 | 119,300 | — | — |
| 2005-11-09 | $18.90 | $18.90 | 129,100 | — | — |
| 2005-11-08 | $18.91 | $18.91 | 246,500 | — | — |
| 2005-11-07 | $19.49 | $19.49 | 326,000 | — | — |
| 2005-11-04 | $19.86 | $19.86 | 621,100 | — | — |
| 2005-11-03 | $19.72 | $19.72 | 706,300 | — | — |
| 2005-11-02 | $18.19 | $18.19 | 273,600 | — | — |
| 2005-11-01 | $17.85 | $17.85 | 207,300 | — | — |
| 2005-10-31 | $18.62 | $18.62 | 463,000 | — | — |
| 2005-10-28 | $17.36 | $17.36 | 348,700 | — | — |
| 2005-10-27 | $17.74 | $17.74 | 226,900 | — | — |
| 2005-10-26 | $18.61 | $18.61 | 219,700 | — | — |
| 2005-10-25 | $18.92 | $18.92 | 214,500 | — | — |
| 2005-10-24 | $19.09 | $19.09 | 196,800 | — | — |
| 2005-10-21 | $19.04 | $19.04 | 312,100 | — | — |
| 2005-10-20 | $19.38 | $19.38 | 621,600 | — | — |
| 2005-10-19 | $19.83 | $19.83 | 278,000 | — | — |
| 2005-10-18 | $20.36 | $20.36 | 978,600 | — | — |
| 2005-10-17 | $20.64 | $20.64 | 519,000 | — | — |
| 2005-10-14 | $20.03 | $20.03 | 193,300 | — | — |
| 2005-10-13 | $19.75 | $19.75 | 286,300 | — | — |
| 2005-10-12 | $19.63 | $19.63 | 343,200 | — | — |
| 2005-10-11 | $20.47 | $20.47 | 320,800 | — | — |
| 2005-10-10 | $21.13 | $21.13 | 462,800 | — | — |
| 2005-10-07 | $20.16 | $20.16 | 392,200 | — | — |
| 2005-10-06 | $21.43 | $21.43 | 314,400 | — | — |
| 2005-10-05 | $22.08 | $22.08 | 507,900 | — | — |
| 2005-10-04 | $22.35 | $22.35 | 279,100 | — | — |
| 2005-10-03 | $22.66 | $22.66 | 302,900 | — | — |
| 2005-09-30 | $22.19 | $22.19 | 197,600 | — | — |
| 2005-09-29 | $22.24 | $22.24 | 544,400 | — | — |
| 2005-09-28 | $22.06 | $22.06 | 275,000 | — | — |
| 2005-09-27 | $22.88 | $22.88 | 426,200 | — | — |
| 2005-09-26 | $22.65 | $22.65 | 346,500 | — | — |
| 2005-09-23 | $22.20 | $22.20 | 376,900 | — | — |
| 2005-09-22 | $22.30 | $22.30 | 371,000 | — | — |
| 2005-09-21 | $22.73 | $22.73 | 354,700 | — | — |
| 2005-09-20 | $23.41 | $23.41 | 439,800 | — | — |
| 2005-09-19 | $23.53 | $23.53 | 897,000 | — | — |
| 2005-09-16 | $24.18 | $24.18 | 2,625,700 | — | — |
| 2005-09-15 | $26.03 | $26.03 | 3,136,400 | — | — |
| 2005-09-14 | $21.81 | $21.81 | 311,100 | — | — |
| 2005-09-13 | $22.44 | $22.44 | 525,800 | — | — |
| 2005-09-12 | $22.59 | $22.59 | 248,300 | — | — |
| 2005-09-09 | $21.94 | $21.94 | 103,800 | — | — |
| 2005-09-08 | $22.05 | $22.05 | 204,800 | — | — |
| 2005-09-07 | $22.52 | $22.52 | 311,100 | — | — |
| 2005-09-06 | $21.55 | $21.55 | 235,100 | — | — |
| 2005-09-02 | $22.11 | $22.11 | 208,400 | — | — |
| 2005-09-01 | $22.75 | $22.75 | 108,500 | — | — |
| 2005-08-31 | $23.13 | $23.13 | 214,800 | — | — |
| 2005-08-30 | $23.10 | $23.10 | 129,300 | — | — |
| 2005-08-29 | $23.39 | $23.39 | 155,400 | — | — |
| 2005-08-26 | $23.52 | $23.52 | 106,100 | — | — |
| 2005-08-25 | $23.92 | $23.92 | 158,000 | — | — |
| 2005-08-24 | $23.99 | $23.99 | 528,900 | — | — |
| 2005-08-23 | $23.41 | $23.41 | 213,500 | — | — |
| 2005-08-22 | $23.86 | $23.86 | 372,200 | — | — |
| 2005-08-19 | $24.79 | $24.79 | 177,800 | — | — |
| 2005-08-18 | $25.18 | $25.18 | 146,700 | — | — |
| 2005-08-17 | $25.59 | $25.59 | 160,600 | — | — |
| 2005-08-16 | $25.84 | $25.84 | 263,400 | — | — |
| 2005-08-15 | $26.12 | $26.12 | 350,800 | — | — |
| 2005-08-12 | $25.32 | $25.32 | 172,700 | — | — |
| 2005-08-11 | $25.95 | $25.95 | 307,800 | — | — |
| 2005-08-10 | $26.62 | $26.62 | 276,400 | — | — |
| 2005-08-09 | $27.38 | $27.38 | 179,400 | — | — |
| 2005-08-08 | $27.84 | $27.84 | 295,900 | — | — |
| 2005-08-05 | $28.68 | $28.68 | 211,800 | — | — |
| 2005-08-04 | $29.40 | $29.40 | 539,000 | — | — |
| 2005-08-03 | $28.80 | $28.80 | 319,200 | — | — |
| 2005-08-02 | $29.35 | $29.35 | 319,200 | — | — |
| 2005-08-01 | $30.15 | $30.15 | 155,400 | — | — |
| 2005-07-29 | $30.15 | $30.15 | 186,600 | — | — |
| 2005-07-28 | $30.83 | $30.83 | 243,800 | — | — |
| 2005-07-27 | $30.34 | $30.34 | 385,100 | — | — |
| 2005-07-26 | $31.32 | $31.32 | 157,600 | — | — |
| 2005-07-25 | $31.32 | $31.32 | 220,700 | — | — |
| 2005-07-22 | $31.92 | $31.92 | 438,300 | — | — |
| 2005-07-21 | $32.47 | $32.47 | 861,900 | — | — |
| 2005-07-20 | $32.24 | $32.24 | 745,300 | — | — |
| 2005-07-19 | $32.16 | $32.16 | 2,019,900 | — | — |
| 2005-07-18 | $31.54 | $31.54 | 396,700 | — | — |
| 2005-07-15 | $32.45 | $32.45 | 241,600 | — | — |
| 2005-07-14 | $33.18 | $33.18 | 295,900 | — | — |
| 2005-07-13 | $33.05 | $33.05 | 234,500 | — | — |
| 2005-07-12 | $33.10 | $33.10 | 483,300 | — | — |
| 2005-07-11 | $33.32 | $33.32 | 732,800 | — | — |
| 2005-07-08 | $31.87 | $31.87 | 330,600 | — | — |
| 2005-07-07 | $31.55 | $31.55 | 496,800 | — | — |
| 2005-07-06 | $31.94 | $31.94 | 356,700 | — | — |
| 2005-07-05 | $32.49 | $32.49 | 256,900 | — | — |
| 2005-07-01 | $32.24 | $32.24 | 199,100 | — | — |
| 2005-06-30 | $32.83 | $32.83 | 703,000 | — | — |
| 2005-06-29 | $32.38 | $32.38 | 236,900 | — | — |
| 2005-06-28 | $33.05 | $33.05 | 370,200 | — | — |
| 2005-06-27 | $32.45 | $32.45 | 610,800 | — | — |
| 2005-06-24 | $33.95 | $33.95 | 558,200 | — | — |
| 2005-06-23 | $33.99 | $33.99 | 764,700 | — | — |
| 2005-06-22 | $36.13 | $36.13 | 639,100 | — | — |
| 2005-06-21 | $36.92 | $36.92 | 1,076,400 | — | — |
| 2005-06-20 | $37.04 | $37.04 | 1,459,900 | — | — |
| 2005-06-17 | $35.38 | $35.38 | 462,700 | — | — |
| 2005-06-16 | $36.09 | $36.09 | 935,000 | — | — |
| 2005-06-15 | $36.04 | $36.04 | 3,899,200 | — | — |
| 2005-06-14 | $36.23 | $36.23 | 2,970,000 | — | — |
| 2005-06-13 | $31.46 | $31.46 | 251,500 | — | — |
| 2005-06-10 | $31.68 | $31.68 | 304,400 | — | — |
| 2005-06-09 | $31.58 | $31.58 | 420,300 | — | — |
| 2005-06-08 | $32.13 | $32.13 | 1,181,600 | — | — |
| 2005-06-07 | $31.64 | $31.64 | 1,431,900 | — | — |
| 2005-06-06 | $30.98 | $30.98 | 310,700 | — | — |
| 2005-06-03 | $31.40 | $31.40 | 294,100 | — | — |
| 2005-06-02 | $32.47 | $32.47 | 450,700 | — | — |
| 2005-06-01 | $32.18 | $32.18 | 715,000 | — | — |
| 2005-05-31 | $32.91 | $32.91 | 539,700 | — | — |
| 2005-05-27 | $33.00 | $33.00 | 418,000 | — | — |
| 2005-05-26 | $33.45 | $33.45 | 1,306,200 | — | — |
| 2005-05-25 | $32.51 | $32.51 | 725,400 | — | — |
| 2005-05-24 | $32.43 | $32.43 | 2,444,900 | — | — |
| 2005-05-23 | $33.74 | $33.74 | 2,625,300 | — | — |
| 2005-05-20 | $30.80 | $30.80 | 541,100 | — | — |
| 2005-05-19 | $31.25 | $31.25 | 1,253,600 | — | — |
| 2005-05-18 | $30.28 | $30.28 | 1,790,000 | — | — |
| 2005-05-17 | $28.57 | $28.57 | 797,400 | — | — |
| 2005-05-16 | $29.43 | $29.43 | 958,500 | — | — |
| 2005-05-13 | $29.66 | $29.66 | 1,055,200 | — | — |
| 2005-05-12 | $30.37 | $30.37 | 5,786,900 | — | — |
| 2005-05-11 | $27.71 | $27.71 | 676,600 | — | — |
| 2005-05-10 | $27.82 | $27.82 | 946,100 | — | — |
| 2005-05-09 | $29.19 | $29.19 | 641,100 | — | — |
| 2005-05-06 | $28.75 | $28.75 | 478,100 | — | — |
| 2005-05-05 | $28.78 | $28.78 | 1,104,600 | — | — |
| 2005-05-04 | $29.62 | $29.62 | 1,376,800 | — | — |
| 2005-05-03 | $27.20 | $27.20 | 707,800 | — | — |
| 2005-05-02 | $27.99 | $27.99 | 880,000 | — | — |
| 2005-04-29 | $27.70 | $27.70 | 556,600 | — | — |
| 2005-04-28 | $28.34 | $28.34 | 676,200 | — | — |
| 2005-04-27 | $29.07 | $29.07 | 569,700 | — | — |
| 2005-04-26 | $29.78 | $29.78 | 1,081,700 | — | — |
| 2005-04-25 | $29.51 | $29.51 | 1,034,500 | — | — |
| 2005-04-22 | $30.13 | $30.13 | 699,700 | — | — |
| 2005-04-21 | $32.12 | $32.12 | 1,102,300 | — | — |
| 2005-04-20 | $31.69 | $31.69 | 2,206,900 | — | — |
| 2005-04-19 | $31.23 | $31.23 | 911,200 | — | — |
| 2005-04-18 | $32.18 | $32.18 | 1,230,900 | — | — |
| 2005-04-15 | $31.35 | $31.35 | 835,000 | — | — |
| 2005-04-14 | $32.96 | $32.96 | 985,700 | — | — |
| 2005-04-13 | $34.34 | $34.34 | 2,136,500 | — | — |
| 2005-04-12 | $37.32 | $37.32 | 6,573,900 | — | — |
| 2005-04-11 | $46.30 | $46.30 | 2,568,700 | — | — |
| 2005-04-08 | $44.76 | $44.76 | 535,600 | — | — |
| 2005-04-07 | $46.40 | $46.40 | 802,600 | — | — |
| 2005-04-06 | $48.10 | $48.10 | 773,100 | — | — |
| 2005-04-05 | $49.53 | $49.53 | 1,135,500 | — | — |
| 2005-04-04 | $51.90 | $51.90 | 1,650,200 | — | — |
| 2005-04-01 | $54.49 | $54.49 | 3,862,600 | — | — |
| 2005-03-31 | $49.72 | $49.72 | 2,213,200 | — | — |
| 2005-03-30 | $52.85 | $52.85 | 2,947,600 | — | — |
| 2005-03-29 | $42.25 | $42.25 | 488,800 | — | — |
| 2005-03-28 | $42.80 | $42.80 | 834,600 | — | — |
| 2005-03-24 | $45.71 | $45.71 | 384,700 | — | — |
| 2005-03-23 | $45.50 | $45.50 | 718,800 | — | — |
| 2005-03-22 | $45.05 | $45.05 | 439,400 | — | — |
| 2005-03-21 | $46.30 | $46.30 | 475,800 | — | — |
| 2005-03-18 | $47.24 | $47.24 | 512,600 | — | — |
| 2005-03-17 | $48.29 | $48.29 | 711,800 | — | — |
| 2005-03-16 | $47.66 | $47.66 | 571,300 | — | — |
| 2005-03-15 | $49.60 | $49.60 | 1,186,900 | — | — |
| 2005-03-14 | $47.90 | $47.90 | 2,440,200 | — | — |
| 2005-03-11 | $55.49 | $55.49 | 1,143,600 | — | — |
| 2005-03-10 | $60.25 | $60.25 | 1,200,200 | — | — |
| 2005-03-09 | $58.00 | $58.00 | 419,400 | — | — |
| 2005-03-08 | $58.90 | $58.90 | 709,500 | — | — |
| 2005-03-07 | $61.84 | $61.84 | 373,900 | — | — |
| 2005-03-04 | $61.50 | $61.50 | 419,500 | — | — |
| 2005-03-03 | $61.85 | $61.85 | 729,400 | — | — |
| 2005-03-02 | $62.23 | $62.23 | 1,465,300 | — | — |
| 2005-03-01 | $61.10 | $61.10 | 436,200 | — | — |
| 2005-02-28 | $61.10 | $61.10 | 589,900 | — | — |
| 2005-02-25 | $62.85 | $62.85 | 640,700 | — | — |
| 2005-02-24 | $62.60 | $62.60 | 1,294,500 | — | — |
| 2005-02-23 | $68.14 | $68.14 | 1,865,100 | — | — |
| 2005-02-22 | $66.89 | $66.89 | 1,908,900 | — | — |
| 2005-02-18 | $66.09 | $66.09 | 1,989,600 | — | — |
| 2005-02-17 | $61.94 | $61.94 | 4,394,300 | — | — |
| 2005-02-16 | $59.85 | $59.85 | 2,983,500 | — | — |
| 2005-02-15 | $50.50 | $50.50 | 352,200 | — | — |
| 2005-02-14 | $50.87 | $50.87 | 470,800 | — | — |
| 2005-02-11 | $52.07 | $52.07 | 419,000 | — | — |
| 2005-02-10 | $52.07 | $52.07 | 463,500 | — | — |
| 2005-02-09 | $53.68 | $53.68 | 480,600 | — | — |
| 2005-02-08 | $56.35 | $56.35 | 884,600 | — | — |
| 2005-02-07 | $60.21 | $60.21 | 829,700 | — | — |
| 2005-02-04 | $57.28 | $57.28 | 402,600 | — | — |
| 2005-02-03 | $58.11 | $58.11 | 457,900 | — | — |
| 2005-02-02 | $57.83 | $57.83 | 373,800 | — | — |
| 2005-02-01 | $58.27 | $58.27 | 674,800 | — | — |
| 2005-01-31 | $57.92 | $57.92 | 633,800 | — | — |
| 2005-01-28 | $56.08 | $56.08 | 801,500 | — | — |
| 2005-01-27 | $55.81 | $55.81 | 1,880,200 | — | — |
| 2005-01-26 | $62.75 | $62.75 | 920,100 | — | — |
| 2005-01-25 | $60.04 | $60.04 | 1,922,200 | — | — |
| 2005-01-24 | $55.33 | $55.33 | 2,049,700 | — | — |
| 2005-01-21 | $73.38 | $73.38 | 731,000 | — | — |
| 2005-01-20 | $73.10 | $73.10 | 809,000 | — | — |
| 2005-01-19 | $80.70 | $80.70 | 604,400 | — | — |
| 2005-01-18 | $80.71 | $80.71 | 615,900 | — | — |
| 2005-01-14 | $83.25 | $83.25 | 802,200 | — | — |
| 2005-01-13 | $79.27 | $79.27 | 753,600 | — | — |
| 2005-01-12 | $83.05 | $83.05 | 1,655,000 | — | — |
| 2005-01-11 | $81.30 | $81.30 | 2,355,600 | — | — |
| 2005-01-10 | $94.20 | $94.20 | 1,567,000 | — | — |
| 2005-01-07 | $90.78 | $90.78 | 829,900 | — | — |
| 2005-01-06 | $90.99 | $90.99 | 1,311,800 | — | — |
| 2005-01-05 | $90.59 | $90.59 | 1,250,200 | — | — |
| 2005-01-04 | $92.70 | $92.70 | 1,641,900 | — | — |
| 2005-01-03 | $95.86 | $95.86 | 1,234,300 | — | — |