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
- 1983-05-10 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 | $35.32 | $78.07 | 100 | — | — |
| 2005-12-29 | $34.53 | $76.33 | 2,400 | — | — |
| 2005-12-28 | $34.06 | $75.29 | 500 | — | — |
| 2005-12-27 | $34.12 | $75.42 | 2,100 | — | — |
| 2005-12-23 | $35.74 | $79.00 | 4,400 | — | — |
| 2005-12-22 | $36.38 | $80.42 | 900 | — | — |
| 2005-12-21 | $36.26 | $80.15 | 16,500 | — | — |
| 2005-12-20 | $39.35 | $86.98 | 500 | — | — |
| 2005-12-19 | $38.56 | $85.23 | 1,900 | — | — |
| 2005-12-16 | $38.96 | $86.12 | 9,000 | — | — |
| 2005-12-15 | $39.92 | $88.24 | 1,800 | — | — |
| 2005-12-14 | $39.33 | $86.94 | 2,200 | — | — |
| 2005-12-13 | $39.33 | $86.94 | 600 | — | — |
| 2005-12-12 | $39.84 | $88.06 | 700 | — | — |
| 2005-12-09 | $40.77 | $90.12 | 1,500 | — | — |
| 2005-12-08 | $42.90 | $94.83 | 1,300 | — | — |
| 2005-12-07 | $41.90 | $92.62 | 3,800 | — | — |
| 2005-12-06 | $40.47 | $89.46 | 400 | — | — |
| 2005-12-05 | $39.96 | $88.33 | 900 | — | — |
| 2005-12-02 | $39.61 | $87.56 | 500 | — | — |
| 2005-12-01 | $39.36 | $87.00 | 900 | — | — |
| 2005-11-30 | $40.30 | $89.08 | 600 | — | — |
| 2005-11-29 | $38.83 | $85.83 | 100 | — | — |
| 2005-11-28 | $40.10 | $88.64 | 0 | — | — |
| 2005-11-25 | $40.10 | $88.64 | 0 | — | — |
| 2005-11-23 | $40.10 | $88.64 | 100 | — | — |
| 2005-11-22 | $40.00 | $88.42 | 300 | — | — |
| 2005-11-21 | $39.80 | $87.98 | 100 | — | — |
| 2005-11-18 | $40.00 | $88.42 | 400 | — | — |
| 2005-11-17 | $38.94 | $86.07 | 1,300 | — | — |
| 2005-11-16 | $41.32 | $91.34 | 0 | — | — |
| 2005-11-15 | $41.32 | $91.34 | 400 | — | — |
| 2005-11-14 | $42.17 | $93.21 | 300 | — | — |
| 2005-11-11 | $40.28 | $89.04 | 300 | — | — |
| 2005-11-10 | $39.95 | $88.31 | 1,300 | — | — |
| 2005-11-09 | $38.76 | $85.68 | 1,700 | — | — |
| 2005-11-08 | $38.48 | $85.06 | 0 | — | — |
| 2005-11-07 | $38.48 | $85.06 | 0 | — | — |
| 2005-11-04 | $38.48 | $85.06 | 1,100 | — | — |
| 2005-11-03 | $39.45 | $87.20 | 400 | — | — |
| 2005-11-02 | $38.34 | $84.75 | 400 | — | — |
| 2005-11-01 | $38.60 | $85.32 | 1,800 | — | — |
| 2005-10-31 | $39.00 | $86.21 | 1,100 | — | — |
| 2005-10-28 | $38.71 | $85.57 | 1,400 | — | — |
| 2005-10-27 | $36.01 | $79.60 | 400 | — | — |
| 2005-10-26 | $36.33 | $80.31 | 400 | — | — |
| 2005-10-25 | $37.35 | $82.01 | 0 | — | — |
| 2005-10-24 | $37.35 | $82.01 | 500 | — | — |
| 2005-10-21 | $37.07 | $81.39 | 0 | — | — |
| 2005-10-20 | $37.07 | $81.39 | 0 | — | — |
| 2005-10-19 | $37.07 | $81.39 | 0 | — | — |
| 2005-10-18 | $37.07 | $81.39 | 800 | — | — |
| 2005-10-17 | $36.18 | $79.44 | 200 | — | — |
| 2005-10-14 | $38.18 | $83.83 | 0 | — | — |
| 2005-10-13 | $38.18 | $83.83 | 1,200 | — | — |
| 2005-10-12 | $38.37 | $84.25 | 1,100 | — | — |
| 2005-10-11 | $39.12 | $85.89 | 2,100 | — | — |
| 2005-10-10 | $38.95 | $85.52 | 400 | — | — |
| 2005-10-07 | $38.01 | $83.46 | 300 | — | — |
| 2005-10-06 | $36.92 | $81.06 | 4,700 | — | — |
| 2005-10-05 | $36.01 | $79.07 | 900 | — | — |
| 2005-10-04 | $38.41 | $84.34 | 700 | — | — |
| 2005-10-03 | $39.19 | $86.05 | 400 | — | — |
| 2005-09-30 | $39.14 | $85.94 | 1,100 | — | — |
| 2005-09-29 | $38.86 | $85.32 | 500 | — | — |
| 2005-09-28 | $38.34 | $84.18 | 1,900 | — | — |
| 2005-09-27 | $38.89 | $85.39 | 0 | — | — |
| 2005-09-26 | $38.89 | $85.39 | 800 | — | — |
| 2005-09-23 | $38.40 | $84.31 | 200 | — | — |
| 2005-09-22 | $37.81 | $83.02 | 600 | — | — |
| 2005-09-21 | $38.00 | $83.43 | 400 | — | — |
| 2005-09-20 | $37.67 | $82.71 | 100 | — | — |
| 2005-09-19 | $39.01 | $85.65 | 2,300 | — | — |
| 2005-09-16 | $39.30 | $86.29 | 5,600 | — | — |
| 2005-09-15 | $39.00 | $85.63 | 1,000 | — | — |
| 2005-09-14 | $39.00 | $85.63 | 5,800 | — | — |
| 2005-09-13 | $39.00 | $85.63 | 5,000 | — | — |
| 2005-09-12 | $38.65 | $84.86 | 6,900 | — | — |
| 2005-09-09 | $38.68 | $84.93 | 1,300 | — | — |
| 2005-09-08 | $38.68 | $84.93 | 100 | — | — |
| 2005-09-07 | $39.46 | $86.64 | 100 | — | — |
| 2005-09-06 | $39.46 | $86.64 | 600 | — | — |
| 2005-09-02 | $39.50 | $86.73 | 200 | — | — |
| 2005-09-01 | $39.15 | $85.96 | 200 | — | — |
| 2005-08-31 | $39.75 | $87.28 | 800 | — | — |
| 2005-08-30 | $38.78 | $85.15 | 100 | — | — |
| 2005-08-29 | $39.78 | $87.34 | 1,900 | — | — |
| 2005-08-26 | $37.80 | $83.00 | 200 | — | — |
| 2005-08-25 | $38.11 | $83.68 | 100 | — | — |
| 2005-08-24 | $38.07 | $83.59 | 100 | — | — |
| 2005-08-23 | $38.18 | $83.83 | 1,500 | — | — |
| 2005-08-22 | $37.90 | $83.22 | 0 | — | — |
| 2005-08-19 | $37.90 | $83.22 | 400 | — | — |
| 2005-08-18 | $37.92 | $83.26 | 300 | — | — |
| 2005-08-17 | $37.72 | $82.82 | 100 | — | — |
| 2005-08-16 | $38.40 | $84.31 | 600 | — | — |
| 2005-08-15 | $37.65 | $82.67 | 600 | — | — |
| 2005-08-12 | $37.06 | $81.37 | 300 | — | — |
| 2005-08-11 | $38.18 | $83.83 | 0 | — | — |
| 2005-08-10 | $38.18 | $83.83 | 1,100 | — | — |
| 2005-08-09 | $38.65 | $84.86 | 0 | — | — |
| 2005-08-08 | $38.65 | $84.86 | 0 | — | — |
| 2005-08-05 | $38.65 | $84.86 | 1,000 | — | — |
| 2005-08-04 | $40.00 | $87.83 | 700 | — | — |
| 2005-08-03 | $39.20 | $86.07 | 2,000 | — | — |
| 2005-08-02 | $39.21 | $86.09 | 1,300 | — | — |
| 2005-08-01 | $39.20 | $86.07 | 2,300 | — | — |
| 2005-07-29 | $37.42 | $82.16 | 1,200 | — | — |
| 2005-07-28 | $35.78 | $78.56 | 1,600 | — | — |
| 2005-07-27 | $38.35 | $84.20 | 100 | — | — |
| 2005-07-26 | $37.29 | $81.33 | 900 | — | — |
| 2005-07-25 | $36.63 | $79.89 | 500 | — | — |
| 2005-07-22 | $35.66 | $77.77 | 300 | — | — |
| 2005-07-21 | $37.49 | $81.76 | 0 | — | — |
| 2005-07-20 | $37.49 | $81.76 | 300 | — | — |
| 2005-07-19 | $36.83 | $80.32 | 900 | — | — |
| 2005-07-18 | $37.73 | $82.29 | 100 | — | — |
| 2005-07-15 | $37.73 | $82.29 | 300 | — | — |
| 2005-07-14 | $38.16 | $83.22 | 500 | — | — |
| 2005-07-13 | $39.47 | $86.08 | 2,000 | — | — |
| 2005-07-12 | $39.61 | $86.39 | 600 | — | — |
| 2005-07-11 | $40.00 | $87.24 | 2,100 | — | — |
| 2005-07-08 | $39.50 | $86.15 | 700 | — | — |
| 2005-07-07 | $39.00 | $85.06 | 2,400 | — | — |
| 2005-07-06 | $39.14 | $85.36 | 400 | — | — |
| 2005-07-05 | $39.44 | $86.02 | 1,700 | — | — |
| 2005-07-01 | $38.53 | $84.03 | 300 | — | — |
| 2005-06-30 | $39.25 | $85.60 | 400 | — | — |
| 2005-06-29 | $39.78 | $86.76 | 3,100 | — | — |
| 2005-06-28 | $35.52 | $77.47 | 400 | — | — |
| 2005-06-27 | $35.94 | $78.38 | 3,300 | — | — |
| 2005-06-24 | $36.36 | $79.30 | 9,000 | — | — |
| 2005-06-23 | $37.57 | $81.94 | 1,700 | — | — |
| 2005-06-22 | $38.08 | $83.05 | 1,000 | — | — |
| 2005-06-21 | $36.37 | $79.32 | 1,100 | — | — |
| 2005-06-20 | $35.35 | $77.10 | 600 | — | — |
| 2005-06-17 | $35.38 | $77.16 | 4,500 | — | — |
| 2005-06-16 | $35.98 | $78.47 | 1,400 | — | — |
| 2005-06-15 | $34.46 | $75.16 | 1,500 | — | — |
| 2005-06-14 | $34.41 | $75.05 | 5,300 | — | — |
| 2005-06-13 | $34.34 | $74.89 | 3,200 | — | — |
| 2005-06-10 | $33.50 | $73.06 | 15,800 | — | — |
| 2005-06-09 | $34.04 | $74.24 | 1,700 | — | — |
| 2005-06-08 | $34.98 | $76.29 | 700 | — | — |
| 2005-06-07 | $34.88 | $76.07 | 23,900 | — | — |
| 2005-06-06 | $34.50 | $75.24 | 100 | — | — |
| 2005-06-03 | $34.74 | $75.77 | 300 | — | — |
| 2005-06-02 | $35.36 | $77.12 | 1,600 | — | — |
| 2005-06-01 | $36.17 | $78.88 | 500 | — | — |
| 2005-05-31 | $36.32 | $79.21 | 1,800 | — | — |
| 2005-05-27 | $37.49 | $81.76 | 0 | — | — |
| 2005-05-26 | $37.49 | $81.76 | 700 | — | — |
| 2005-05-25 | $36.46 | $79.52 | 1,000 | — | — |
| 2005-05-24 | $35.63 | $77.71 | 2,200 | — | — |
| 2005-05-23 | $34.62 | $75.50 | 200 | — | — |
| 2005-05-20 | $35.85 | $78.19 | 1,700 | — | — |
| 2005-05-19 | $35.08 | $76.51 | 300 | — | — |
| 2005-05-18 | $35.01 | $76.35 | 400 | — | — |
| 2005-05-17 | $35.57 | $77.58 | 900 | — | — |
| 2005-05-16 | $36.08 | $78.69 | 3,200 | — | — |
| 2005-05-13 | $36.49 | $79.58 | 200 | — | — |
| 2005-05-12 | $36.58 | $79.78 | 2,200 | — | — |
| 2005-05-11 | $37.37 | $81.50 | 3,400 | — | — |
| 2005-05-10 | $37.60 | $82.00 | 2,000 | — | — |
| 2005-05-09 | $38.45 | $83.86 | 200 | — | — |
| 2005-05-06 | $38.60 | $84.18 | 500 | — | — |
| 2005-05-05 | $38.90 | $84.84 | 700 | — | — |
| 2005-05-04 | $39.01 | $85.08 | 700 | — | — |
| 2005-05-03 | $38.86 | $84.75 | 900 | — | — |
| 2005-05-02 | $39.52 | $86.19 | 500 | — | — |
| 2005-04-29 | $39.40 | $85.93 | 4,100 | — | — |
| 2005-04-28 | $38.82 | $84.66 | 1,200 | — | — |
| 2005-04-27 | $39.20 | $85.49 | 4,200 | — | — |
| 2005-04-26 | $39.25 | $85.60 | 400 | — | — |
| 2005-04-25 | $39.51 | $85.62 | 1,400 | — | — |
| 2005-04-22 | $39.10 | $84.73 | 2,600 | — | — |
| 2005-04-21 | $40.36 | $87.47 | 7,200 | — | — |
| 2005-04-20 | $41.00 | $88.85 | 0 | — | — |
| 2005-04-19 | $41.00 | $88.85 | 600 | — | — |
| 2005-04-18 | $41.18 | $89.24 | 1,000 | — | — |
| 2005-04-15 | $41.11 | $89.09 | 1,800 | — | — |
| 2005-04-14 | $39.99 | $86.66 | 1,300 | — | — |
| 2005-04-13 | $40.15 | $87.01 | 100 | — | — |
| 2005-04-12 | $40.40 | $87.55 | 1,600 | — | — |
| 2005-04-11 | $40.00 | $86.69 | 1,100 | — | — |
| 2005-04-08 | $40.00 | $86.69 | 2,400 | — | — |
| 2005-04-07 | $40.10 | $86.90 | 1,100 | — | — |
| 2005-04-06 | $39.49 | $85.58 | 1,400 | — | — |
| 2005-04-05 | $38.85 | $84.19 | 600 | — | — |
| 2005-04-04 | $38.85 | $84.19 | 1,200 | — | — |
| 2005-04-01 | $39.00 | $84.52 | 2,200 | — | — |
| 2005-03-31 | $39.00 | $84.52 | 2,700 | — | — |
| 2005-03-30 | $38.64 | $83.74 | 7,500 | — | — |
| 2005-03-29 | $38.90 | $84.30 | 2,300 | — | — |
| 2005-03-28 | $38.61 | $83.67 | 500 | — | — |
| 2005-03-24 | $38.57 | $83.59 | 2,000 | — | — |
| 2005-03-23 | $38.55 | $83.54 | 3,500 | — | — |
| 2005-03-22 | $38.75 | $83.98 | 1,900 | — | — |
| 2005-03-21 | $41.29 | $89.48 | 300 | — | — |
| 2005-03-18 | $39.75 | $86.14 | 4,300 | — | — |
| 2005-03-17 | $40.19 | $87.10 | 800 | — | — |
| 2005-03-16 | $40.75 | $88.31 | 3,800 | — | — |
| 2005-03-15 | $39.60 | $85.82 | 3,400 | — | — |
| 2005-03-14 | $39.60 | $85.82 | 3,000 | — | — |
| 2005-03-11 | $39.67 | $85.97 | 1,200 | — | — |
| 2005-03-10 | $40.00 | $86.69 | 300 | — | — |
| 2005-03-09 | $40.50 | $87.77 | 1,500 | — | — |
| 2005-03-08 | $40.50 | $87.77 | 700 | — | — |
| 2005-03-07 | $41.20 | $89.29 | 900 | — | — |
| 2005-03-04 | $40.61 | $88.01 | 100 | — | — |
| 2005-03-03 | $40.72 | $88.25 | 1,200 | — | — |
| 2005-03-02 | $41.00 | $88.85 | 0 | — | — |
| 2005-03-01 | $41.00 | $88.85 | 1,700 | — | — |
| 2005-02-28 | $40.33 | $87.40 | 1,400 | — | — |
| 2005-02-25 | $40.58 | $87.94 | 1,400 | — | — |
| 2005-02-24 | $40.06 | $86.82 | 900 | — | — |
| 2005-02-23 | $40.07 | $86.84 | 1,300 | — | — |
| 2005-02-22 | $40.05 | $86.79 | 1,600 | — | — |
| 2005-02-18 | $40.07 | $86.84 | 700 | — | — |
| 2005-02-17 | $40.05 | $86.79 | 2,000 | — | — |
| 2005-02-16 | $40.06 | $86.82 | 600 | — | — |
| 2005-02-15 | $40.63 | $88.05 | 200 | — | — |
| 2005-02-14 | $40.50 | $87.77 | 600 | — | — |
| 2005-02-11 | $40.71 | $88.22 | 300 | — | — |
| 2005-02-10 | $40.49 | $87.75 | 2,700 | — | — |
| 2005-02-09 | $40.06 | $86.82 | 800 | — | — |
| 2005-02-08 | $42.34 | $91.76 | 100 | — | — |
| 2005-02-07 | $41.09 | $89.05 | 1,100 | — | — |
| 2005-02-04 | $41.65 | $90.26 | 7,000 | — | — |
| 2005-02-03 | $41.66 | $90.28 | 800 | — | — |
| 2005-02-02 | $41.00 | $88.85 | 3,200 | — | — |
| 2005-02-01 | $41.35 | $89.61 | 300 | — | — |
| 2005-01-31 | $41.76 | $90.50 | 100 | — | — |
| 2005-01-28 | $41.25 | $89.39 | 0 | — | — |
| 2005-01-27 | $41.25 | $89.39 | 4,100 | — | — |
| 2005-01-26 | $41.32 | $89.55 | 2,300 | — | — |
| 2005-01-25 | $41.00 | $88.85 | 4,300 | — | — |
| 2005-01-24 | $41.00 | $88.85 | 3,000 | — | — |
| 2005-01-21 | $40.87 | $88.57 | 6,400 | — | — |
| 2005-01-20 | $40.00 | $86.69 | 700 | — | — |
| 2005-01-19 | $40.22 | $86.62 | 2,500 | — | — |
| 2005-01-18 | $39.00 | $83.99 | 800 | — | — |
| 2005-01-14 | $40.05 | $86.25 | 2,000 | — | — |
| 2005-01-13 | $39.77 | $85.65 | 1,900 | — | — |
| 2005-01-12 | $40.30 | $86.79 | 1,400 | — | — |
| 2005-01-11 | $39.70 | $85.50 | 2,100 | — | — |
| 2005-01-10 | $39.80 | $85.72 | 4,800 | — | — |
| 2005-01-07 | $39.25 | $84.53 | 2,300 | — | — |
| 2005-01-06 | $39.83 | $85.78 | 800 | — | — |
| 2005-01-05 | $39.75 | $85.61 | 600 | — | — |
| 2005-01-04 | $40.03 | $86.21 | 2,700 | — | — |
| 2005-01-03 | $39.93 | $86.00 | 1,700 | — | — |