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
- 1986-12-26 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 | $31.34 | $190.17 | 26,300 | — | — |
| 2005-12-29 | $31.31 | $189.99 | 29,200 | — | — |
| 2005-12-28 | $31.31 | $189.99 | 13,800 | — | — |
| 2005-12-27 | $31.26 | $189.68 | 31,500 | — | — |
| 2005-12-23 | $31.78 | $192.84 | 22,800 | — | — |
| 2005-12-22 | $31.56 | $191.50 | 58,300 | — | — |
| 2005-12-21 | $31.75 | $192.66 | 22,900 | — | — |
| 2005-12-20 | $31.28 | $189.80 | 37,600 | — | — |
| 2005-12-19 | $31.15 | $189.02 | 42,700 | — | — |
| 2005-12-16 | $31.28 | $189.80 | 109,700 | — | — |
| 2005-12-15 | $31.85 | $193.26 | 43,700 | — | — |
| 2005-12-14 | $32.85 | $199.33 | 21,500 | — | — |
| 2005-12-13 | $33.55 | $200.18 | 50,400 | — | — |
| 2005-12-12 | $33.67 | $200.90 | 46,100 | — | — |
| 2005-12-09 | $34.36 | $205.01 | 24,900 | — | — |
| 2005-12-08 | $34.00 | $202.87 | 16,100 | — | — |
| 2005-12-07 | $34.00 | $202.87 | 23,300 | — | — |
| 2005-12-06 | $33.92 | $202.39 | 27,200 | — | — |
| 2005-12-05 | $33.89 | $202.21 | 36,400 | — | — |
| 2005-12-02 | $33.97 | $202.69 | 35,800 | — | — |
| 2005-12-01 | $34.15 | $203.76 | 22,800 | — | — |
| 2005-11-30 | $33.14 | $197.73 | 36,500 | — | — |
| 2005-11-29 | $33.09 | $197.44 | 23,900 | — | — |
| 2005-11-28 | $33.50 | $199.88 | 19,000 | — | — |
| 2005-11-25 | $34.06 | $203.22 | 2,800 | — | — |
| 2005-11-23 | $34.25 | $204.36 | 12,400 | — | — |
| 2005-11-22 | $34.39 | $205.19 | 32,800 | — | — |
| 2005-11-21 | $33.72 | $201.20 | 12,100 | — | — |
| 2005-11-18 | $33.08 | $197.38 | 15,500 | — | — |
| 2005-11-17 | $32.80 | $195.71 | 29,900 | — | — |
| 2005-11-16 | $32.67 | $194.93 | 29,400 | — | — |
| 2005-11-15 | $32.53 | $194.09 | 33,800 | — | — |
| 2005-11-14 | $33.30 | $198.69 | 49,100 | — | — |
| 2005-11-11 | $33.23 | $198.27 | 19,600 | — | — |
| 2005-11-10 | $33.08 | $197.38 | 56,600 | — | — |
| 2005-11-09 | $32.68 | $194.99 | 35,200 | — | — |
| 2005-11-08 | $31.93 | $190.51 | 29,000 | — | — |
| 2005-11-07 | $32.08 | $191.41 | 37,200 | — | — |
| 2005-11-04 | $32.13 | $191.71 | 20,400 | — | — |
| 2005-11-03 | $32.61 | $194.57 | 30,800 | — | — |
| 2005-11-02 | $32.39 | $193.26 | 29,500 | — | — |
| 2005-11-01 | $31.91 | $190.40 | 60,000 | — | — |
| 2005-10-31 | $32.55 | $194.21 | 43,500 | — | — |
| 2005-10-28 | $32.67 | $194.93 | 21,500 | — | — |
| 2005-10-27 | $31.83 | $189.92 | 37,700 | — | — |
| 2005-10-26 | $32.79 | $195.65 | 55,300 | — | — |
| 2005-10-25 | $33.26 | $198.45 | 34,300 | — | — |
| 2005-10-24 | $32.95 | $196.60 | 37,400 | — | — |
| 2005-10-21 | $32.54 | $194.15 | 77,900 | — | — |
| 2005-10-20 | $32.34 | $192.96 | 85,900 | — | — |
| 2005-10-19 | $32.52 | $194.04 | 34,300 | — | — |
| 2005-10-18 | $31.56 | $188.31 | 26,800 | — | — |
| 2005-10-17 | $31.86 | $190.10 | 20,600 | — | — |
| 2005-10-14 | $32.23 | $192.30 | 31,600 | — | — |
| 2005-10-13 | $31.75 | $189.44 | 47,400 | — | — |
| 2005-10-12 | $31.37 | $187.17 | 115,200 | — | — |
| 2005-10-11 | $31.55 | $188.25 | 51,300 | — | — |
| 2005-10-10 | $32.38 | $193.20 | 47,300 | — | — |
| 2005-10-07 | $33.05 | $197.20 | 52,100 | — | — |
| 2005-10-06 | $33.03 | $197.08 | 66,900 | — | — |
| 2005-10-05 | $32.96 | $196.66 | 50,000 | — | — |
| 2005-10-04 | $32.93 | $196.48 | 63,800 | — | — |
| 2005-10-03 | $33.76 | $201.43 | 30,200 | — | — |
| 2005-09-30 | $33.25 | $198.39 | 55,400 | — | — |
| 2005-09-29 | $33.17 | $197.91 | 49,400 | — | — |
| 2005-09-28 | $33.20 | $198.09 | 58,400 | — | — |
| 2005-09-27 | $33.41 | $199.35 | 33,500 | — | — |
| 2005-09-26 | $33.15 | $197.79 | 26,800 | — | — |
| 2005-09-23 | $33.40 | $199.29 | 23,100 | — | — |
| 2005-09-22 | $33.40 | $199.29 | 28,600 | — | — |
| 2005-09-21 | $33.25 | $198.39 | 40,000 | — | — |
| 2005-09-20 | $33.50 | $199.88 | 17,700 | — | — |
| 2005-09-19 | $33.86 | $202.03 | 19,500 | — | — |
| 2005-09-16 | $34.31 | $204.72 | 56,500 | — | — |
| 2005-09-15 | $33.70 | $201.08 | 46,900 | — | — |
| 2005-09-14 | $33.45 | $199.58 | 37,700 | — | — |
| 2005-09-13 | $33.91 | $202.33 | 61,300 | — | — |
| 2005-09-12 | $35.23 | $206.89 | 43,200 | — | — |
| 2005-09-09 | $35.90 | $210.83 | 20,100 | — | — |
| 2005-09-08 | $35.85 | $210.53 | 27,400 | — | — |
| 2005-09-07 | $36.67 | $215.35 | 33,100 | — | — |
| 2005-09-06 | $36.82 | $216.23 | 44,700 | — | — |
| 2005-09-02 | $35.45 | $208.19 | 23,300 | — | — |
| 2005-09-01 | $34.90 | $204.96 | 25,500 | — | — |
| 2005-08-31 | $34.49 | $202.55 | 60,300 | — | — |
| 2005-08-30 | $33.75 | $198.20 | 38,100 | — | — |
| 2005-08-29 | $33.85 | $198.79 | 32,400 | — | — |
| 2005-08-26 | $33.52 | $196.85 | 28,100 | — | — |
| 2005-08-25 | $33.90 | $199.08 | 22,200 | — | — |
| 2005-08-24 | $34.19 | $200.79 | 15,500 | — | — |
| 2005-08-23 | $34.05 | $199.96 | 34,700 | — | — |
| 2005-08-22 | $34.39 | $201.96 | 31,500 | — | — |
| 2005-08-19 | $33.79 | $198.44 | 38,400 | — | — |
| 2005-08-18 | $33.81 | $198.55 | 32,500 | — | — |
| 2005-08-17 | $33.73 | $198.08 | 28,800 | — | — |
| 2005-08-16 | $33.91 | $199.14 | 26,700 | — | — |
| 2005-08-15 | $34.00 | $199.67 | 37,000 | — | — |
| 2005-08-12 | $34.05 | $199.96 | 28,700 | — | — |
| 2005-08-11 | $34.23 | $201.02 | 72,900 | — | — |
| 2005-08-10 | $33.57 | $197.14 | 72,900 | — | — |
| 2005-08-09 | $34.00 | $199.67 | 34,500 | — | — |
| 2005-08-08 | $34.00 | $199.67 | 117,900 | — | — |
| 2005-08-05 | $34.40 | $202.02 | 56,400 | — | — |
| 2005-08-04 | $36.00 | $211.42 | 60,900 | — | — |
| 2005-08-03 | $35.75 | $209.95 | 47,500 | — | — |
| 2005-08-02 | $36.59 | $214.88 | 63,200 | — | — |
| 2005-08-01 | $35.00 | $205.54 | 114,900 | — | — |
| 2005-07-29 | $35.22 | $206.83 | 64,000 | — | — |
| 2005-07-28 | $33.97 | $199.49 | 197,500 | — | — |
| 2005-07-27 | $34.82 | $204.49 | 91,600 | — | — |
| 2005-07-26 | $36.67 | $215.35 | 27,200 | — | — |
| 2005-07-25 | $36.97 | $217.11 | 38,200 | — | — |
| 2005-07-22 | $37.25 | $218.76 | 31,200 | — | — |
| 2005-07-21 | $37.74 | $221.63 | 26,500 | — | — |
| 2005-07-20 | $38.60 | $226.68 | 26,900 | — | — |
| 2005-07-19 | $38.14 | $223.98 | 21,800 | — | — |
| 2005-07-18 | $38.00 | $223.16 | 18,400 | — | — |
| 2005-07-15 | $38.19 | $224.28 | 44,400 | — | — |
| 2005-07-14 | $38.22 | $224.45 | 41,500 | — | — |
| 2005-07-13 | $39.72 | $233.26 | 19,700 | — | — |
| 2005-07-12 | $39.93 | $234.49 | 34,800 | — | — |
| 2005-07-11 | $40.80 | $239.60 | 57,000 | — | — |
| 2005-07-08 | $40.00 | $234.91 | 35,500 | — | — |
| 2005-07-07 | $39.00 | $229.03 | 29,600 | — | — |
| 2005-07-06 | $38.68 | $227.15 | 20,000 | — | — |
| 2005-07-05 | $39.05 | $229.33 | 48,600 | — | — |
| 2005-07-01 | $37.87 | $222.40 | 30,700 | — | — |
| 2005-06-30 | $38.11 | $223.81 | 57,400 | — | — |
| 2005-06-29 | $39.25 | $230.50 | 68,000 | — | — |
| 2005-06-28 | $39.20 | $230.21 | 79,200 | — | — |
| 2005-06-27 | $37.77 | $221.81 | 23,000 | — | — |
| 2005-06-24 | $38.05 | $223.45 | 74,800 | — | — |
| 2005-06-23 | $37.46 | $219.99 | 51,400 | — | — |
| 2005-06-22 | $37.95 | $222.87 | 65,900 | — | — |
| 2005-06-21 | $36.88 | $216.58 | 89,400 | — | — |
| 2005-06-20 | $37.26 | $218.81 | 66,200 | — | — |
| 2005-06-17 | $37.97 | $222.98 | 106,100 | — | — |
| 2005-06-16 | $38.23 | $224.51 | 173,800 | — | — |
| 2005-06-15 | $38.72 | $227.39 | 146,300 | — | — |
| 2005-06-14 | $38.84 | $228.09 | 90,500 | — | — |
| 2005-06-13 | $38.17 | $224.16 | 62,100 | — | — |
| 2005-06-10 | $38.30 | $224.92 | 42,100 | — | — |
| 2005-06-09 | $38.91 | $228.50 | 42,300 | — | — |
| 2005-06-08 | $38.00 | $223.16 | 66,000 | — | — |
| 2005-06-07 | $37.99 | $223.10 | 85,000 | — | — |
| 2005-06-06 | $38.00 | $223.16 | 117,900 | — | — |
| 2005-06-03 | $36.77 | $215.94 | 47,300 | — | — |
| 2005-06-02 | $37.00 | $217.29 | 41,300 | — | — |
| 2005-06-01 | $37.04 | $217.52 | 75,200 | — | — |
| 2005-05-31 | $36.97 | $217.11 | 82,000 | — | — |
| 2005-05-27 | $36.55 | $214.65 | 41,700 | — | — |
| 2005-05-26 | $36.94 | $216.94 | 126,100 | — | — |
| 2005-05-25 | $35.80 | $210.24 | 113,100 | — | — |
| 2005-05-24 | $35.55 | $208.77 | 110,800 | — | — |
| 2005-05-23 | $36.39 | $213.71 | 92,600 | — | — |
| 2005-05-20 | $35.30 | $207.30 | 91,500 | — | — |
| 2005-05-19 | $35.90 | $210.83 | 49,000 | — | — |
| 2005-05-18 | $35.82 | $210.36 | 100,700 | — | — |
| 2005-05-17 | $35.15 | $206.42 | 83,000 | — | — |
| 2005-05-16 | $34.70 | $203.78 | 54,200 | — | — |
| 2005-05-13 | $34.48 | $202.49 | 130,600 | — | — |
| 2005-05-12 | $34.00 | $199.67 | 197,200 | — | — |
| 2005-05-11 | $34.33 | $198.35 | 27,000 | — | — |
| 2005-05-10 | $34.25 | $197.89 | 45,500 | — | — |
| 2005-05-09 | $34.14 | $197.25 | 36,900 | — | — |
| 2005-05-06 | $33.50 | $193.55 | 29,000 | — | — |
| 2005-05-05 | $33.46 | $193.32 | 48,400 | — | — |
| 2005-05-04 | $33.61 | $194.19 | 32,500 | — | — |
| 2005-05-03 | $33.62 | $194.25 | 62,400 | — | — |
| 2005-05-02 | $32.94 | $190.32 | 54,900 | — | — |
| 2005-04-29 | $32.75 | $189.22 | 35,000 | — | — |
| 2005-04-28 | $32.75 | $189.22 | 56,400 | — | — |
| 2005-04-27 | $32.55 | $188.06 | 71,200 | — | — |
| 2005-04-26 | $32.39 | $187.14 | 118,600 | — | — |
| 2005-04-25 | $31.30 | $180.84 | 53,300 | — | — |
| 2005-04-22 | $30.98 | $178.99 | 120,600 | — | — |
| 2005-04-21 | $29.39 | $169.81 | 25,500 | — | — |
| 2005-04-20 | $29.35 | $169.58 | 30,100 | — | — |
| 2005-04-19 | $29.41 | $169.92 | 32,300 | — | — |
| 2005-04-18 | $29.01 | $167.61 | 36,600 | — | — |
| 2005-04-15 | $28.75 | $166.11 | 29,300 | — | — |
| 2005-04-14 | $28.67 | $165.65 | 21,800 | — | — |
| 2005-04-13 | $28.60 | $165.24 | 34,200 | — | — |
| 2005-04-12 | $28.36 | $163.86 | 40,700 | — | — |
| 2005-04-11 | $28.20 | $162.93 | 17,700 | — | — |
| 2005-04-08 | $28.13 | $162.53 | 23,400 | — | — |
| 2005-04-07 | $28.33 | $163.68 | 29,600 | — | — |
| 2005-04-06 | $28.29 | $163.45 | 18,900 | — | — |
| 2005-04-05 | $28.26 | $163.28 | 10,200 | — | — |
| 2005-04-04 | $28.16 | $162.70 | 21,300 | — | — |
| 2005-04-01 | $27.47 | $158.71 | 52,100 | — | — |
| 2005-03-31 | $28.25 | $163.22 | 22,500 | — | — |
| 2005-03-30 | $28.35 | $163.80 | 18,900 | — | — |
| 2005-03-29 | $28.12 | $162.47 | 15,400 | — | — |
| 2005-03-28 | $28.12 | $162.47 | 14,100 | — | — |
| 2005-03-24 | $28.25 | $163.22 | 12,000 | — | — |
| 2005-03-23 | $28.06 | $162.12 | 31,600 | — | — |
| 2005-03-22 | $28.32 | $163.62 | 22,200 | — | — |
| 2005-03-21 | $29.04 | $167.78 | 18,600 | — | — |
| 2005-03-18 | $29.46 | $170.21 | 58,300 | — | — |
| 2005-03-17 | $29.30 | $169.29 | 15,100 | — | — |
| 2005-03-16 | $29.35 | $169.58 | 8,700 | — | — |
| 2005-03-15 | $29.80 | $172.18 | 19,700 | — | — |
| 2005-03-14 | $29.77 | $172.00 | 16,500 | — | — |
| 2005-03-11 | $30.31 | $172.20 | 21,300 | — | — |
| 2005-03-10 | $30.29 | $172.09 | 17,600 | — | — |
| 2005-03-09 | $30.59 | $173.80 | 29,100 | — | — |
| 2005-03-08 | $31.32 | $177.94 | 21,800 | — | — |
| 2005-03-07 | $31.65 | $179.82 | 19,400 | — | — |
| 2005-03-04 | $31.33 | $178.00 | 16,600 | — | — |
| 2005-03-03 | $31.09 | $176.64 | 23,600 | — | — |
| 2005-03-02 | $30.63 | $174.02 | 17,100 | — | — |
| 2005-03-01 | $30.59 | $173.80 | 18,300 | — | — |
| 2005-02-28 | $30.06 | $170.78 | 39,300 | — | — |
| 2005-02-25 | $30.31 | $172.20 | 20,500 | — | — |
| 2005-02-24 | $29.82 | $169.42 | 32,500 | — | — |
| 2005-02-23 | $29.35 | $166.75 | 26,300 | — | — |
| 2005-02-22 | $29.40 | $167.03 | 58,400 | — | — |
| 2005-02-18 | $30.34 | $172.37 | 19,500 | — | — |
| 2005-02-17 | $30.84 | $175.22 | 17,500 | — | — |
| 2005-02-16 | $31.17 | $177.09 | 17,300 | — | — |
| 2005-02-15 | $30.88 | $175.44 | 20,300 | — | — |
| 2005-02-14 | $30.56 | $173.62 | 30,200 | — | — |
| 2005-02-11 | $30.63 | $174.02 | 31,100 | — | — |
| 2005-02-10 | $30.14 | $171.24 | 18,900 | — | — |
| 2005-02-09 | $30.25 | $171.86 | 24,400 | — | — |
| 2005-02-08 | $30.85 | $175.27 | 29,300 | — | — |
| 2005-02-07 | $31.13 | $176.86 | 50,600 | — | — |
| 2005-02-04 | $30.19 | $171.52 | 29,700 | — | — |
| 2005-02-03 | $29.80 | $169.31 | 22,700 | — | — |
| 2005-02-02 | $30.14 | $171.24 | 35,100 | — | — |
| 2005-02-01 | $30.07 | $170.84 | 23,300 | — | — |
| 2005-01-31 | $30.14 | $171.24 | 48,500 | — | — |
| 2005-01-28 | $30.13 | $171.18 | 24,700 | — | — |
| 2005-01-27 | $30.18 | $171.47 | 26,000 | — | — |
| 2005-01-26 | $30.36 | $172.49 | 18,500 | — | — |
| 2005-01-25 | $30.31 | $172.20 | 48,300 | — | — |
| 2005-01-24 | $30.28 | $172.03 | 27,900 | — | — |
| 2005-01-21 | $30.43 | $172.89 | 20,700 | — | — |
| 2005-01-20 | $30.70 | $174.42 | 72,300 | — | — |
| 2005-01-19 | $30.77 | $174.82 | 34,300 | — | — |
| 2005-01-18 | $30.80 | $174.99 | 27,600 | — | — |
| 2005-01-14 | $30.10 | $171.01 | 25,600 | — | — |
| 2005-01-13 | $29.50 | $167.60 | 114,700 | — | — |
| 2005-01-12 | $29.50 | $167.60 | 61,900 | — | — |
| 2005-01-11 | $29.42 | $167.15 | 64,500 | — | — |
| 2005-01-10 | $29.69 | $168.68 | 35,400 | — | — |
| 2005-01-07 | $29.54 | $167.83 | 61,000 | — | — |
| 2005-01-06 | $30.32 | $172.26 | 61,900 | — | — |
| 2005-01-05 | $30.52 | $173.40 | 62,100 | — | — |
| 2005-01-04 | $31.94 | $181.47 | 27,800 | — | — |
| 2005-01-03 | $32.15 | $182.66 | 31,600 | — | — |