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
- 2005-07-01 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 | $29.87 | $29.87 | 28,100 | — | — |
| 2005-12-29 | $29.40 | $29.40 | 16,100 | — | — |
| 2005-12-28 | $29.40 | $29.40 | 14,800 | — | — |
| 2005-12-27 | $29.35 | $29.35 | 4,700 | — | — |
| 2005-12-23 | $29.43 | $29.43 | 4,800 | — | — |
| 2005-12-22 | $29.50 | $29.50 | 30,500 | — | — |
| 2005-12-21 | $29.15 | $29.15 | 29,400 | — | — |
| 2005-12-20 | $29.07 | $29.07 | 15,200 | — | — |
| 2005-12-19 | $28.98 | $28.98 | 7,400 | — | — |
| 2005-12-16 | $29.02 | $29.02 | 35,800 | — | — |
| 2005-12-15 | $28.95 | $28.95 | 16,600 | — | — |
| 2005-12-14 | $28.95 | $28.95 | 23,300 | — | — |
| 2005-12-13 | $29.29 | $29.29 | 22,900 | — | — |
| 2005-12-12 | $29.38 | $29.38 | 12,100 | — | — |
| 2005-12-09 | $29.39 | $29.39 | 15,700 | — | — |
| 2005-12-08 | $29.40 | $29.40 | 36,500 | — | — |
| 2005-12-07 | $29.35 | $29.35 | 19,800 | — | — |
| 2005-12-06 | $29.48 | $29.48 | 9,100 | — | — |
| 2005-12-05 | $29.75 | $29.75 | 31,600 | — | — |
| 2005-12-02 | $29.50 | $29.50 | 28,100 | — | — |
| 2005-12-01 | $29.86 | $29.86 | 24,800 | — | — |
| 2005-11-30 | $29.36 | $29.36 | 31,100 | — | — |
| 2005-11-29 | $29.14 | $29.14 | 40,200 | — | — |
| 2005-11-28 | $29.05 | $29.05 | 41,800 | — | — |
| 2005-11-25 | $28.95 | $28.95 | 25,000 | — | — |
| 2005-11-23 | $28.10 | $28.10 | 34,000 | — | — |
| 2005-11-22 | $27.30 | $27.30 | 21,600 | — | — |
| 2005-11-21 | $26.50 | $26.50 | 6,600 | — | — |
| 2005-11-18 | $26.20 | $26.20 | 118,700 | — | — |
| 2005-11-17 | $26.10 | $26.10 | 27,400 | — | — |
| 2005-11-16 | $25.96 | $25.96 | 6,200 | — | — |
| 2005-11-15 | $26.15 | $26.15 | 11,000 | — | — |
| 2005-11-14 | $26.84 | $26.84 | 2,900 | — | — |
| 2005-11-11 | $27.35 | $27.35 | 11,700 | — | — |
| 2005-11-10 | $26.75 | $26.75 | 6,800 | — | — |
| 2005-11-09 | $26.78 | $26.78 | 9,600 | — | — |
| 2005-11-08 | $27.00 | $27.00 | 17,300 | — | — |
| 2005-11-07 | $27.83 | $27.83 | 5,000 | — | — |
| 2005-11-04 | $27.85 | $27.85 | 10,000 | — | — |
| 2005-11-03 | $27.90 | $27.90 | 6,000 | — | — |
| 2005-11-02 | $27.90 | $27.90 | 14,000 | — | — |
| 2005-11-01 | $27.98 | $27.98 | 18,300 | — | — |
| 2005-10-31 | $27.85 | $27.85 | 12,100 | — | — |
| 2005-10-28 | $27.45 | $27.45 | 16,200 | — | — |
| 2005-10-27 | $27.68 | $27.68 | 18,600 | — | — |
| 2005-10-26 | $28.00 | $28.00 | 20,100 | — | — |
| 2005-10-25 | $27.58 | $27.58 | 16,900 | — | — |
| 2005-10-24 | $27.96 | $27.96 | 10,000 | — | — |
| 2005-10-21 | $27.51 | $27.51 | 9,700 | — | — |
| 2005-10-20 | $26.70 | $26.70 | 18,900 | — | — |
| 2005-10-19 | $25.81 | $25.81 | 28,800 | — | — |
| 2005-10-18 | $25.68 | $25.68 | 8,700 | — | — |
| 2005-10-17 | $26.14 | $26.14 | 26,700 | — | — |
| 2005-10-14 | $25.15 | $25.15 | 94,000 | — | — |
| 2005-10-13 | $25.00 | $25.00 | 115,000 | — | — |
| 2005-10-12 | $25.80 | $25.80 | 37,400 | — | — |
| 2005-10-11 | $27.38 | $27.38 | 27,500 | — | — |
| 2005-10-10 | $27.57 | $27.57 | 27,400 | — | — |
| 2005-10-07 | $27.80 | $27.80 | 78,300 | — | — |
| 2005-10-06 | $27.90 | $27.90 | 19,800 | — | — |
| 2005-10-05 | $27.67 | $27.67 | 22,300 | — | — |
| 2005-10-04 | $28.14 | $28.14 | 17,900 | — | — |
| 2005-10-03 | $28.01 | $28.01 | 25,000 | — | — |
| 2005-09-30 | $28.10 | $28.10 | 201,700 | — | — |
| 2005-09-29 | $28.75 | $28.75 | 37,600 | — | — |
| 2005-09-28 | $28.50 | $28.50 | 19,300 | — | — |
| 2005-09-27 | $28.00 | $28.00 | 45,000 | — | — |
| 2005-09-26 | $27.90 | $27.90 | 25,200 | — | — |
| 2005-09-23 | $28.00 | $28.00 | 16,300 | — | — |
| 2005-09-22 | $28.30 | $28.30 | 5,200 | — | — |
| 2005-09-21 | $28.23 | $28.23 | 11,600 | — | — |
| 2005-09-20 | $28.47 | $28.47 | 6,100 | — | — |
| 2005-09-19 | $28.35 | $28.35 | 13,100 | — | — |
| 2005-09-16 | $28.36 | $28.36 | 14,300 | — | — |
| 2005-09-15 | $28.20 | $28.20 | 11,100 | — | — |
| 2005-09-14 | $28.50 | $28.50 | 14,500 | — | — |
| 2005-09-13 | $28.85 | $28.85 | 35,100 | — | — |
| 2005-09-12 | $28.54 | $28.54 | 17,100 | — | — |
| 2005-09-09 | $28.70 | $28.70 | 9,400 | — | — |
| 2005-09-08 | $28.80 | $28.80 | 33,500 | — | — |
| 2005-09-07 | $29.50 | $29.50 | 5,100 | — | — |
| 2005-09-06 | $29.50 | $29.50 | 8,700 | — | — |
| 2005-09-02 | $29.68 | $29.68 | 4,800 | — | — |
| 2005-09-01 | $29.68 | $29.68 | 15,600 | — | — |
| 2005-08-31 | $29.50 | $29.50 | 45,700 | — | — |
| 2005-08-30 | $28.70 | $28.70 | 19,600 | — | — |
| 2005-08-29 | $29.55 | $29.55 | 13,800 | — | — |
| 2005-08-26 | $29.80 | $29.80 | 5,000 | — | — |
| 2005-08-25 | $29.80 | $29.80 | 17,600 | — | — |
| 2005-08-24 | $29.25 | $29.25 | 27,900 | — | — |
| 2005-08-23 | $29.51 | $29.51 | 37,900 | — | — |
| 2005-08-22 | $28.80 | $28.80 | 33,100 | — | — |
| 2005-08-19 | $28.75 | $28.75 | 10,100 | — | — |
| 2005-08-18 | $28.65 | $28.65 | 6,600 | — | — |
| 2005-08-17 | $28.40 | $28.40 | 15,200 | — | — |
| 2005-08-16 | $28.20 | $28.20 | 42,100 | — | — |
| 2005-08-15 | $28.50 | $28.50 | 20,600 | — | — |
| 2005-08-12 | $28.50 | $28.50 | 54,800 | — | — |
| 2005-08-11 | $27.40 | $27.40 | 71,500 | — | — |
| 2005-08-10 | $27.74 | $27.74 | 47,100 | — | — |
| 2005-08-09 | $28.80 | $28.80 | 49,100 | — | — |
| 2005-08-08 | $29.75 | $29.75 | 17,400 | — | — |
| 2005-08-05 | $29.75 | $29.75 | 70,500 | — | — |
| 2005-08-04 | $30.60 | $30.60 | 29,300 | — | — |
| 2005-08-03 | $31.45 | $31.45 | 77,800 | — | — |
| 2005-08-02 | $30.75 | $30.75 | 38,100 | — | — |
| 2005-08-01 | $29.95 | $29.95 | 50,600 | — | — |
| 2005-07-29 | $30.90 | $30.90 | 64,800 | — | — |
| 2005-07-28 | $29.65 | $29.65 | 75,900 | — | — |
| 2005-07-27 | $30.75 | $30.75 | 251,700 | — | — |
| 2005-07-26 | $28.40 | $28.40 | 46,300 | — | — |
| 2005-07-25 | $28.35 | $28.35 | 29,800 | — | — |
| 2005-07-22 | $27.25 | $27.25 | 70,000 | — | — |
| 2005-07-21 | $27.15 | $27.15 | 90,600 | — | — |
| 2005-07-20 | $26.95 | $26.95 | 48,300 | — | — |
| 2005-07-19 | $27.04 | $27.04 | 43,500 | — | — |
| 2005-07-18 | $27.85 | $27.85 | 35,500 | — | — |
| 2005-07-15 | $27.90 | $27.90 | 40,800 | — | — |
| 2005-07-14 | $27.93 | $27.93 | 89,600 | — | — |
| 2005-07-13 | $27.90 | $27.90 | 92,000 | — | — |
| 2005-07-12 | $27.15 | $27.15 | 171,800 | — | — |
| 2005-07-11 | $26.40 | $26.40 | 46,100 | — | — |
| 2005-07-08 | $26.23 | $26.23 | 76,900 | — | — |
| 2005-07-07 | $26.25 | $26.25 | 58,900 | — | — |
| 2005-07-06 | $26.60 | $26.60 | 72,600 | — | — |
| 2005-07-05 | $25.99 | $25.99 | 69,600 | — | — |
| 2005-07-01 | $26.00 | $26.00 | 122,100 | — | — |