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
- 1997-05-05 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 | $36.57 | $62.77 | 420,949 | — | — |
| 2005-12-29 | $36.09 | $61.94 | 365,780 | — | — |
| 2005-12-28 | $37.01 | $62.83 | 152,897 | — | — |
| 2005-12-27 | $36.98 | $62.77 | 215,772 | — | — |
| 2005-12-23 | $36.62 | $62.17 | 145,979 | — | — |
| 2005-12-22 | $36.66 | $62.23 | 189,414 | — | — |
| 2005-12-21 | $36.49 | $61.93 | 176,716 | — | — |
| 2005-12-20 | $36.38 | $61.76 | 300,891 | — | — |
| 2005-12-19 | $36.74 | $62.36 | 311,662 | — | — |
| 2005-12-16 | $36.80 | $62.48 | 272,343 | — | — |
| 2005-12-15 | $36.78 | $62.44 | 294,060 | — | — |
| 2005-12-14 | $37.07 | $62.92 | 228,470 | — | — |
| 2005-12-13 | $37.31 | $63.33 | 393,452 | — | — |
| 2005-12-12 | $36.30 | $61.62 | 439,952 | — | — |
| 2005-12-09 | $36.54 | $62.03 | 236,527 | — | — |
| 2005-12-08 | $36.49 | $61.93 | 466,573 | — | — |
| 2005-12-07 | $36.26 | $61.55 | 457,203 | — | — |
| 2005-12-06 | $36.95 | $62.73 | 475,593 | — | — |
| 2005-12-05 | $36.94 | $62.71 | 431,808 | — | — |
| 2005-12-02 | $36.49 | $61.93 | 187,838 | — | — |
| 2005-12-01 | $36.54 | $62.03 | 252,114 | — | — |
| 2005-11-30 | $36.01 | $61.12 | 317,003 | — | — |
| 2005-11-29 | $36.15 | $61.37 | 288,280 | — | — |
| 2005-11-28 | $36.28 | $61.59 | 334,080 | — | — |
| 2005-11-25 | $36.77 | $62.42 | 44,223 | — | — |
| 2005-11-23 | $36.64 | $62.21 | 238,628 | — | — |
| 2005-11-22 | $36.51 | $61.97 | 361,752 | — | — |
| 2005-11-21 | $36.63 | $62.19 | 336,181 | — | — |
| 2005-11-18 | $36.20 | $61.45 | 210,343 | — | — |
| 2005-11-17 | $35.85 | $60.85 | 284,165 | — | — |
| 2005-11-16 | $35.59 | $60.42 | 231,272 | — | — |
| 2005-11-15 | $35.89 | $60.93 | 361,314 | — | — |
| 2005-11-14 | $36.13 | $61.33 | 374,887 | — | — |
| 2005-11-11 | $36.45 | $61.88 | 236,877 | — | — |
| 2005-11-10 | $35.94 | $61.00 | 378,915 | — | — |
| 2005-11-09 | $35.47 | $60.21 | 299,577 | — | — |
| 2005-11-08 | $34.66 | $58.83 | 445,381 | — | — |
| 2005-11-07 | $34.75 | $58.99 | 257,894 | — | — |
| 2005-11-04 | $34.66 | $58.83 | 299,489 | — | — |
| 2005-11-03 | $34.32 | $58.25 | 475,242 | — | — |
| 2005-11-02 | $34.20 | $58.06 | 480,759 | — | — |
| 2005-11-01 | $34.11 | $57.90 | 455,189 | — | — |
| 2005-10-31 | $34.98 | $59.38 | 222,253 | — | — |
| 2005-10-28 | $34.53 | $58.62 | 653,360 | — | — |
| 2005-10-27 | $33.54 | $56.93 | 239,416 | — | — |
| 2005-10-26 | $34.22 | $58.10 | 379,791 | — | — |
| 2005-10-25 | $35.15 | $59.67 | 216,035 | — | — |
| 2005-10-24 | $35.19 | $59.74 | 415,958 | — | — |
| 2005-10-21 | $34.72 | $58.93 | 249,399 | — | — |
| 2005-10-20 | $33.95 | $57.63 | 189,501 | — | — |
| 2005-10-19 | $34.62 | $58.77 | 332,416 | — | — |
| 2005-10-18 | $34.19 | $58.04 | 246,159 | — | — |
| 2005-10-17 | $34.77 | $59.03 | 397,218 | — | — |
| 2005-10-14 | $34.83 | $59.12 | 520,341 | — | — |
| 2005-10-13 | $33.57 | $56.99 | 526,821 | — | — |
| 2005-10-12 | $33.82 | $57.42 | 543,635 | — | — |
| 2005-10-11 | $34.65 | $58.81 | 264,374 | — | — |
| 2005-10-10 | $35.45 | $60.17 | 302,117 | — | — |
| 2005-10-07 | $36.26 | $61.55 | 230,747 | — | — |
| 2005-10-06 | $36.41 | $61.80 | 465,347 | — | — |
| 2005-10-05 | $36.35 | $61.70 | 460,881 | — | — |
| 2005-10-04 | $36.46 | $61.90 | 233,987 | — | — |
| 2005-10-03 | $36.77 | $62.42 | 337,145 | — | — |
| 2005-09-30 | $36.77 | $62.42 | 318,842 | — | — |
| 2005-09-29 | $36.29 | $61.60 | 243,882 | — | — |
| 2005-09-28 | $35.63 | $60.48 | 238,891 | — | — |
| 2005-09-27 | $35.87 | $60.89 | 246,510 | — | — |
| 2005-09-26 | $35.79 | $60.75 | 193,267 | — | — |
| 2005-09-23 | $35.29 | $59.90 | 184,422 | — | — |
| 2005-09-22 | $35.37 | $60.03 | 362,102 | — | — |
| 2005-09-21 | $35.18 | $59.72 | 362,715 | — | — |
| 2005-09-20 | $35.80 | $60.77 | 400,983 | — | — |
| 2005-09-19 | $35.23 | $59.80 | 497,835 | — | — |
| 2005-09-16 | $35.35 | $60.02 | 243,182 | — | — |
| 2005-09-15 | $35.87 | $60.19 | 314,902 | — | — |
| 2005-09-14 | $36.03 | $60.46 | 138,886 | — | — |
| 2005-09-13 | $35.88 | $60.21 | 147,643 | — | — |
| 2005-09-12 | $35.91 | $60.27 | 199,047 | — | — |
| 2005-09-09 | $36.13 | $60.63 | 173,739 | — | — |
| 2005-09-08 | $36.20 | $60.75 | 418,322 | — | — |
| 2005-09-07 | $36.49 | $61.22 | 291,871 | — | — |
| 2005-09-06 | $36.71 | $61.61 | 286,617 | — | — |
| 2005-09-02 | $35.64 | $59.81 | 200,710 | — | — |
| 2005-09-01 | $35.69 | $59.88 | 233,812 | — | — |
| 2005-08-31 | $35.57 | $59.69 | 404,661 | — | — |
| 2005-08-30 | $34.58 | $58.02 | 370,596 | — | — |
| 2005-08-29 | $34.44 | $57.79 | 254,654 | — | — |
| 2005-08-26 | $34.68 | $58.20 | 274,707 | — | — |
| 2005-08-25 | $35.07 | $58.85 | 302,905 | — | — |
| 2005-08-24 | $34.94 | $58.64 | 288,893 | — | — |
| 2005-08-23 | $34.64 | $58.12 | 358,249 | — | — |
| 2005-08-22 | $34.11 | $57.24 | 208,066 | — | — |
| 2005-08-19 | $34.03 | $57.10 | 153,248 | — | — |
| 2005-08-18 | $34.18 | $57.35 | 294,848 | — | — |
| 2005-08-17 | $34.32 | $57.58 | 300,628 | — | — |
| 2005-08-16 | $34.67 | $58.18 | 223,566 | — | — |
| 2005-08-15 | $34.62 | $58.10 | 297,300 | — | — |
| 2005-08-12 | $34.10 | $57.22 | 217,524 | — | — |
| 2005-08-11 | $33.92 | $56.91 | 350,718 | — | — |
| 2005-08-10 | $33.64 | $56.45 | 682,696 | — | — |
| 2005-08-09 | $33.14 | $55.61 | 567,979 | — | — |
| 2005-08-08 | $33.44 | $56.11 | 813,700 | — | — |
| 2005-08-05 | $35.00 | $58.73 | 659,052 | — | — |
| 2005-08-04 | $35.88 | $60.21 | 294,936 | — | — |
| 2005-08-03 | $36.54 | $61.32 | 739,704 | — | — |
| 2005-08-02 | $36.80 | $61.76 | 517,013 | — | — |
| 2005-08-01 | $36.68 | $61.55 | 456,415 | — | — |
| 2005-07-29 | $36.87 | $61.88 | 434,347 | — | — |
| 2005-07-28 | $36.58 | $61.38 | 504,666 | — | — |
| 2005-07-27 | $36.52 | $61.28 | 415,607 | — | — |
| 2005-07-26 | $36.71 | $61.61 | 372,610 | — | — |
| 2005-07-25 | $35.97 | $60.36 | 350,543 | — | — |
| 2005-07-22 | $36.07 | $60.53 | 584,880 | — | — |
| 2005-07-21 | $35.73 | $59.96 | 533,914 | — | — |
| 2005-07-20 | $35.95 | $60.32 | 319,455 | — | — |
| 2005-07-19 | $35.40 | $59.40 | 362,715 | — | — |
| 2005-07-18 | $35.19 | $59.06 | 373,574 | — | — |
| 2005-07-15 | $34.92 | $58.60 | 493,282 | — | — |
| 2005-07-14 | $34.75 | $58.31 | 656,950 | — | — |
| 2005-07-13 | $35.78 | $60.04 | 257,981 | — | — |
| 2005-07-12 | $36.25 | $60.82 | 414,031 | — | — |
| 2005-07-11 | $36.50 | $61.24 | 639,874 | — | — |
| 2005-07-08 | $36.23 | $60.80 | 787,517 | — | — |
| 2005-07-07 | $35.77 | $60.02 | 289,594 | — | — |
| 2005-07-06 | $35.58 | $59.71 | 803,805 | — | — |
| 2005-07-05 | $35.40 | $59.40 | 817,991 | — | — |
| 2005-07-01 | $34.66 | $58.16 | 581,202 | — | — |
| 2005-06-30 | $34.49 | $57.87 | 715,009 | — | — |
| 2005-06-29 | $35.17 | $59.02 | 980,083 | — | — |
| 2005-06-28 | $34.18 | $57.35 | 385,396 | — | — |
| 2005-06-27 | $34.11 | $57.24 | 267,264 | — | — |
| 2005-06-24 | $33.89 | $56.87 | 554,756 | — | — |
| 2005-06-23 | $33.86 | $56.82 | 627,877 | — | — |
| 2005-06-22 | $33.74 | $56.63 | 485,751 | — | — |
| 2005-06-21 | $33.95 | $56.97 | 375,325 | — | — |
| 2005-06-20 | $33.89 | $56.87 | 289,156 | — | — |
| 2005-06-17 | $33.78 | $56.68 | 640,137 | — | — |
| 2005-06-16 | $33.10 | $55.55 | 1,454,976 | — | — |
| 2005-06-15 | $33.03 | $55.42 | 438,988 | — | — |
| 2005-06-14 | $33.12 | $55.57 | 373,486 | — | — |
| 2005-06-13 | $32.84 | $55.11 | 367,181 | — | — |
| 2005-06-10 | $32.29 | $54.19 | 402,121 | — | — |
| 2005-06-09 | $32.39 | $54.35 | 615,004 | — | — |
| 2005-06-08 | $33.00 | $55.38 | 613,428 | — | — |
| 2005-06-07 | $33.12 | $55.57 | 452,299 | — | — |
| 2005-06-06 | $32.75 | $54.96 | 484,437 | — | — |
| 2005-06-03 | $32.58 | $54.67 | 481,285 | — | — |
| 2005-06-02 | $32.41 | $54.38 | 292,834 | — | — |
| 2005-06-01 | $32.95 | $54.59 | 592,586 | — | — |
| 2005-05-31 | $32.59 | $54.01 | 495,033 | — | — |
| 2005-05-27 | $31.78 | $52.66 | 298,614 | — | — |
| 2005-05-26 | $31.52 | $52.23 | 608,086 | — | — |
| 2005-05-25 | $31.47 | $52.15 | 437,587 | — | — |
| 2005-05-24 | $31.63 | $52.42 | 502,915 | — | — |
| 2005-05-23 | $31.67 | $52.47 | 411,491 | — | — |
| 2005-05-20 | $31.46 | $52.13 | 1,045,148 | — | — |
| 2005-05-19 | $31.40 | $52.04 | 557,821 | — | — |
| 2005-05-18 | $30.98 | $51.34 | 387,497 | — | — |
| 2005-05-17 | $30.91 | $51.23 | 654,586 | — | — |
| 2005-05-16 | $30.66 | $50.81 | 780,249 | — | — |
| 2005-05-13 | $30.12 | $49.92 | 322,345 | — | — |
| 2005-05-12 | $30.16 | $49.98 | 314,902 | — | — |
| 2005-05-11 | $30.32 | $50.24 | 397,480 | — | — |
| 2005-05-10 | $30.44 | $50.45 | 513,160 | — | — |
| 2005-05-09 | $30.43 | $50.43 | 571,307 | — | — |
| 2005-05-06 | $30.32 | $50.24 | 306,933 | — | — |
| 2005-05-05 | $30.66 | $50.81 | 364,729 | — | — |
| 2005-05-04 | $30.65 | $50.79 | 418,760 | — | — |
| 2005-05-03 | $30.47 | $50.49 | 339,859 | — | — |
| 2005-05-02 | $30.41 | $50.39 | 338,020 | — | — |
| 2005-04-29 | $30.81 | $51.06 | 586,369 | — | — |
| 2005-04-28 | $29.87 | $49.50 | 426,466 | — | — |
| 2005-04-27 | $29.88 | $49.52 | 572,358 | — | — |
| 2005-04-26 | $29.78 | $49.35 | 405,975 | — | — |
| 2005-04-25 | $29.63 | $49.11 | 456,853 | — | — |
| 2005-04-22 | $29.43 | $48.77 | 348,616 | — | — |
| 2005-04-21 | $29.58 | $49.01 | 244,495 | — | — |
| 2005-04-20 | $29.38 | $48.69 | 283,114 | — | — |
| 2005-04-19 | $29.69 | $49.20 | 752,839 | — | — |
| 2005-04-18 | $29.68 | $49.18 | 467,274 | — | — |
| 2005-04-15 | $29.13 | $48.27 | 460,881 | — | — |
| 2005-04-14 | $28.95 | $47.97 | 779,023 | — | — |
| 2005-04-13 | $29.31 | $48.58 | 1,339,558 | — | — |
| 2005-04-12 | $29.91 | $49.56 | 213,496 | — | — |
| 2005-04-11 | $29.30 | $48.56 | 344,938 | — | — |
| 2005-04-08 | $29.19 | $48.37 | 264,199 | — | — |
| 2005-04-07 | $29.15 | $48.31 | 234,950 | — | — |
| 2005-04-06 | $28.89 | $47.88 | 419,285 | — | — |
| 2005-04-05 | $28.87 | $47.84 | 224,792 | — | — |
| 2005-04-04 | $29.06 | $48.16 | 185,473 | — | — |
| 2005-04-01 | $29.30 | $48.56 | 434,084 | — | — |
| 2005-03-31 | $28.50 | $47.23 | 243,707 | — | — |
| 2005-03-30 | $28.71 | $47.57 | 232,673 | — | — |
| 2005-03-29 | $28.51 | $47.25 | 267,526 | — | — |
| 2005-03-28 | $28.64 | $47.46 | 244,583 | — | — |
| 2005-03-24 | $29.09 | $48.20 | 203,250 | — | — |
| 2005-03-23 | $28.96 | $47.99 | 224,354 | — | — |
| 2005-03-22 | $29.28 | $48.52 | 1,022,292 | — | — |
| 2005-03-21 | $30.49 | $49.84 | 163,493 | — | — |
| 2005-03-18 | $30.56 | $49.96 | 188,713 | — | — |
| 2005-03-17 | $30.60 | $50.03 | 139,674 | — | — |
| 2005-03-16 | $30.28 | $49.51 | 210,781 | — | — |
| 2005-03-15 | $30.43 | $49.75 | 251,326 | — | — |
| 2005-03-14 | $30.66 | $50.12 | 168,835 | — | — |
| 2005-03-11 | $30.15 | $49.28 | 180,394 | — | — |
| 2005-03-10 | $30.49 | $49.84 | 179,519 | — | — |
| 2005-03-09 | $30.22 | $49.40 | 284,778 | — | — |
| 2005-03-08 | $31.05 | $50.76 | 196,332 | — | — |
| 2005-03-07 | $31.29 | $51.15 | 169,185 | — | — |
| 2005-03-04 | $31.47 | $51.45 | 257,106 | — | — |
| 2005-03-03 | $30.71 | $50.20 | 168,485 | — | — |
| 2005-03-02 | $30.22 | $49.40 | 235,651 | — | — |
| 2005-03-01 | $30.63 | $50.07 | 376,814 | — | — |
| 2005-02-28 | $29.48 | $48.20 | 293,797 | — | — |
| 2005-02-25 | $29.03 | $47.45 | 428,480 | — | — |
| 2005-02-24 | $28.89 | $47.23 | 121,810 | — | — |
| 2005-02-23 | $28.95 | $47.32 | 577,261 | — | — |
| 2005-02-22 | $29.12 | $47.60 | 495,821 | — | — |
| 2005-02-18 | $30.35 | $49.62 | 339,684 | — | — |
| 2005-02-17 | $30.97 | $50.63 | 221,114 | — | — |
| 2005-02-16 | $30.71 | $50.20 | 300,102 | — | — |
| 2005-02-15 | $30.72 | $50.22 | 318,405 | — | — |
| 2005-02-14 | $30.63 | $50.07 | 126,188 | — | — |
| 2005-02-11 | $30.40 | $49.70 | 146,680 | — | — |
| 2005-02-10 | $29.96 | $48.99 | 370,246 | — | — |
| 2005-02-09 | $29.85 | $48.80 | 290,032 | — | — |
| 2005-02-08 | $29.84 | $48.78 | 290,119 | — | — |
| 2005-02-07 | $29.94 | $48.95 | 147,118 | — | — |
| 2005-02-04 | $30.48 | $49.83 | 543,810 | — | — |
| 2005-02-03 | $30.26 | $49.47 | 309,122 | — | — |
| 2005-02-02 | $29.75 | $48.63 | 433,734 | — | — |
| 2005-02-01 | $29.51 | $48.24 | 388,898 | — | — |
| 2005-01-31 | $29.23 | $47.79 | 334,868 | — | — |
| 2005-01-28 | $28.72 | $46.95 | 269,628 | — | — |
| 2005-01-27 | $28.53 | $46.63 | 308,509 | — | — |
| 2005-01-26 | $28.53 | $46.63 | 156,663 | — | — |
| 2005-01-25 | $28.47 | $46.54 | 434,873 | — | — |
| 2005-01-24 | $28.62 | $46.78 | 306,407 | — | — |
| 2005-01-21 | $29.05 | $47.49 | 161,829 | — | — |
| 2005-01-20 | $28.98 | $47.38 | 168,047 | — | — |
| 2005-01-19 | $28.94 | $47.31 | 446,957 | — | — |
| 2005-01-18 | $28.77 | $47.03 | 708,704 | — | — |
| 2005-01-14 | $28.79 | $47.06 | 438,113 | — | — |
| 2005-01-13 | $28.43 | $46.48 | 567,103 | — | — |
| 2005-01-12 | $28.17 | $46.05 | 506,155 | — | — |
| 2005-01-11 | $28.78 | $47.04 | 262,973 | — | — |
| 2005-01-10 | $29.58 | $48.35 | 252,639 | — | — |
| 2005-01-07 | $29.48 | $48.20 | 226,544 | — | — |
| 2005-01-06 | $29.58 | $48.35 | 191,866 | — | — |
| 2005-01-05 | $29.46 | $48.16 | 434,260 | — | — |
| 2005-01-04 | $30.56 | $49.96 | 185,386 | — | — |
| 2005-01-03 | $30.94 | $50.57 | 355,622 | — | — |