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
- 1987-09-30 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 | $36.16 | $44.78 | 78,600 | — | — |
| 2005-12-29 | $36.82 | $45.60 | 84,000 | — | — |
| 2005-12-28 | $37.07 | $45.91 | 83,900 | — | — |
| 2005-12-27 | $36.30 | $44.96 | 106,100 | — | — |
| 2005-12-23 | $36.51 | $45.22 | 96,800 | — | — |
| 2005-12-22 | $36.43 | $45.12 | 208,100 | — | — |
| 2005-12-21 | $36.45 | $45.14 | 234,500 | — | — |
| 2005-12-20 | $36.01 | $44.60 | 297,100 | — | — |
| 2005-12-19 | $36.05 | $44.65 | 288,100 | — | — |
| 2005-12-16 | $36.70 | $45.45 | 345,100 | — | — |
| 2005-12-15 | $37.39 | $46.31 | 234,400 | — | — |
| 2005-12-14 | $37.70 | $46.69 | 197,300 | — | — |
| 2005-12-13 | $37.77 | $46.78 | 225,800 | — | — |
| 2005-12-12 | $37.73 | $46.73 | 197,200 | — | — |
| 2005-12-09 | $37.60 | $46.57 | 225,100 | — | — |
| 2005-12-08 | $37.69 | $46.68 | 239,400 | — | — |
| 2005-12-07 | $37.71 | $46.70 | 183,900 | — | — |
| 2005-12-06 | $37.78 | $46.79 | 274,400 | — | — |
| 2005-12-05 | $37.63 | $46.60 | 206,700 | — | — |
| 2005-12-02 | $38.43 | $47.48 | 156,900 | — | — |
| 2005-12-01 | $38.90 | $48.06 | 232,700 | — | — |
| 2005-11-30 | $38.13 | $47.11 | 152,900 | — | — |
| 2005-11-29 | $37.81 | $46.72 | 185,400 | — | — |
| 2005-11-28 | $38.00 | $46.95 | 159,400 | — | — |
| 2005-11-25 | $38.75 | $47.88 | 81,000 | — | — |
| 2005-11-23 | $38.77 | $47.90 | 119,700 | — | — |
| 2005-11-22 | $38.67 | $47.78 | 120,200 | — | — |
| 2005-11-21 | $38.94 | $48.11 | 179,600 | — | — |
| 2005-11-18 | $38.94 | $48.11 | 129,600 | — | — |
| 2005-11-17 | $38.94 | $48.11 | 226,100 | — | — |
| 2005-11-16 | $38.12 | $47.10 | 271,100 | — | — |
| 2005-11-15 | $38.35 | $47.39 | 210,600 | — | — |
| 2005-11-14 | $39.01 | $48.20 | 184,400 | — | — |
| 2005-11-11 | $39.21 | $48.45 | 435,500 | — | — |
| 2005-11-10 | $39.02 | $48.21 | 206,900 | — | — |
| 2005-11-09 | $39.00 | $48.19 | 176,400 | — | — |
| 2005-11-08 | $38.58 | $47.67 | 186,200 | — | — |
| 2005-11-07 | $38.00 | $46.95 | 214,200 | — | — |
| 2005-11-04 | $38.00 | $46.95 | 222,700 | — | — |
| 2005-11-03 | $38.34 | $47.37 | 197,300 | — | — |
| 2005-11-02 | $38.42 | $47.47 | 260,200 | — | — |
| 2005-11-01 | $38.28 | $47.30 | 105,400 | — | — |
| 2005-10-31 | $38.63 | $47.73 | 148,700 | — | — |
| 2005-10-28 | $38.78 | $47.92 | 191,500 | — | — |
| 2005-10-27 | $37.34 | $46.14 | 145,600 | — | — |
| 2005-10-26 | $37.90 | $46.83 | 167,100 | — | — |
| 2005-10-25 | $37.77 | $46.67 | 195,100 | — | — |
| 2005-10-24 | $38.30 | $47.32 | 161,800 | — | — |
| 2005-10-21 | $37.75 | $46.64 | 143,400 | — | — |
| 2005-10-20 | $37.77 | $46.67 | 132,600 | — | — |
| 2005-10-19 | $38.41 | $47.46 | 155,100 | — | — |
| 2005-10-18 | $37.73 | $46.62 | 133,900 | — | — |
| 2005-10-17 | $38.16 | $47.15 | 126,200 | — | — |
| 2005-10-14 | $38.00 | $46.95 | 186,200 | — | — |
| 2005-10-13 | $38.00 | $46.95 | 165,300 | — | — |
| 2005-10-12 | $38.15 | $47.14 | 240,400 | — | — |
| 2005-10-11 | $38.20 | $47.20 | 196,900 | — | — |
| 2005-10-10 | $38.02 | $46.98 | 232,200 | — | — |
| 2005-10-07 | $38.75 | $47.88 | 171,700 | — | — |
| 2005-10-06 | $37.63 | $46.50 | 302,800 | — | — |
| 2005-10-05 | $37.25 | $46.03 | 437,200 | — | — |
| 2005-10-04 | $38.15 | $47.14 | 116,500 | — | — |
| 2005-10-03 | $38.20 | $47.20 | 251,100 | — | — |
| 2005-09-30 | $36.87 | $45.56 | 112,700 | — | — |
| 2005-09-29 | $36.72 | $45.37 | 77,600 | — | — |
| 2005-09-28 | $35.81 | $44.25 | 97,200 | — | — |
| 2005-09-27 | $35.52 | $43.89 | 136,700 | — | — |
| 2005-09-26 | $35.77 | $44.20 | 99,000 | — | — |
| 2005-09-23 | $35.26 | $43.57 | 181,400 | — | — |
| 2005-09-22 | $34.96 | $43.20 | 322,400 | — | — |
| 2005-09-21 | $36.07 | $44.57 | 123,800 | — | — |
| 2005-09-20 | $36.70 | $45.35 | 126,500 | — | — |
| 2005-09-19 | $36.42 | $45.00 | 152,900 | — | — |
| 2005-09-16 | $37.30 | $46.09 | 249,800 | — | — |
| 2005-09-15 | $36.59 | $45.21 | 71,500 | — | — |
| 2005-09-14 | $36.09 | $44.59 | 105,100 | — | — |
| 2005-09-13 | $36.29 | $44.84 | 158,600 | — | — |
| 2005-09-12 | $37.65 | $46.52 | 69,700 | — | — |
| 2005-09-09 | $36.97 | $45.68 | 70,100 | — | — |
| 2005-09-08 | $36.38 | $44.95 | 66,000 | — | — |
| 2005-09-07 | $36.46 | $45.05 | 52,600 | — | — |
| 2005-09-06 | $36.50 | $45.10 | 67,800 | — | — |
| 2005-09-02 | $35.55 | $43.81 | 69,500 | — | — |
| 2005-09-01 | $36.07 | $44.46 | 52,700 | — | — |
| 2005-08-31 | $36.02 | $44.39 | 102,000 | — | — |
| 2005-08-30 | $34.91 | $43.03 | 54,700 | — | — |
| 2005-08-29 | $35.28 | $43.48 | 86,300 | — | — |
| 2005-08-26 | $34.81 | $42.90 | 98,900 | — | — |
| 2005-08-25 | $35.62 | $43.90 | 53,100 | — | — |
| 2005-08-24 | $35.55 | $43.81 | 134,500 | — | — |
| 2005-08-23 | $35.26 | $43.46 | 69,000 | — | — |
| 2005-08-22 | $35.39 | $43.62 | 75,900 | — | — |
| 2005-08-19 | $35.12 | $43.28 | 53,200 | — | — |
| 2005-08-18 | $35.25 | $43.44 | 85,700 | — | — |
| 2005-08-17 | $35.40 | $43.63 | 97,000 | — | — |
| 2005-08-16 | $35.44 | $43.68 | 138,400 | — | — |
| 2005-08-15 | $36.04 | $44.42 | 84,900 | — | — |
| 2005-08-12 | $35.72 | $44.02 | 126,200 | — | — |
| 2005-08-11 | $36.20 | $44.62 | 110,200 | — | — |
| 2005-08-10 | $35.27 | $43.47 | 201,000 | — | — |
| 2005-08-09 | $35.23 | $43.42 | 84,100 | — | — |
| 2005-08-08 | $35.34 | $43.56 | 52,400 | — | — |
| 2005-08-05 | $35.38 | $43.60 | 146,400 | — | — |
| 2005-08-04 | $35.84 | $44.17 | 207,300 | — | — |
| 2005-08-03 | $35.97 | $44.33 | 303,000 | — | — |
| 2005-08-02 | $35.60 | $43.88 | 143,500 | — | — |
| 2005-08-01 | $35.58 | $43.85 | 128,700 | — | — |
| 2005-07-29 | $35.04 | $43.19 | 93,400 | — | — |
| 2005-07-28 | $35.05 | $43.20 | 144,500 | — | — |
| 2005-07-27 | $34.57 | $42.61 | 110,300 | — | — |
| 2005-07-26 | $35.13 | $43.30 | 104,200 | — | — |
| 2005-07-25 | $34.63 | $42.68 | 119,900 | — | — |
| 2005-07-22 | $36.55 | $45.05 | 280,500 | — | — |
| 2005-07-21 | $33.63 | $41.45 | 109,900 | — | — |
| 2005-07-20 | $33.46 | $41.24 | 96,600 | — | — |
| 2005-07-19 | $33.56 | $41.36 | 61,600 | — | — |
| 2005-07-18 | $32.95 | $40.61 | 54,900 | — | — |
| 2005-07-15 | $33.25 | $40.98 | 119,700 | — | — |
| 2005-07-14 | $33.65 | $41.47 | 40,600 | — | — |
| 2005-07-13 | $33.81 | $41.67 | 47,400 | — | — |
| 2005-07-12 | $34.53 | $42.56 | 64,500 | — | — |
| 2005-07-11 | $34.40 | $42.40 | 133,900 | — | — |
| 2005-07-08 | $33.68 | $41.51 | 83,100 | — | — |
| 2005-07-07 | $33.09 | $40.78 | 98,800 | — | — |
| 2005-07-06 | $32.80 | $40.42 | 113,200 | — | — |
| 2005-07-05 | $32.69 | $40.29 | 145,500 | — | — |
| 2005-07-01 | $32.25 | $39.75 | 98,200 | — | — |
| 2005-06-30 | $32.11 | $39.57 | 125,900 | — | — |
| 2005-06-29 | $32.04 | $39.49 | 107,600 | — | — |
| 2005-06-28 | $31.64 | $39.00 | 111,700 | — | — |
| 2005-06-27 | $30.70 | $37.84 | 131,100 | — | — |
| 2005-06-24 | $30.70 | $37.84 | 255,700 | — | — |
| 2005-06-23 | $30.76 | $37.91 | 95,400 | — | — |
| 2005-06-22 | $31.26 | $38.53 | 122,500 | — | — |
| 2005-06-21 | $31.35 | $38.64 | 102,900 | — | — |
| 2005-06-20 | $31.70 | $39.07 | 135,200 | — | — |
| 2005-06-17 | $31.76 | $39.14 | 197,300 | — | — |
| 2005-06-16 | $32.20 | $39.69 | 108,800 | — | — |
| 2005-06-15 | $32.51 | $40.07 | 86,000 | — | — |
| 2005-06-14 | $32.58 | $40.15 | 92,700 | — | — |
| 2005-06-13 | $32.01 | $39.45 | 40,200 | — | — |
| 2005-06-10 | $31.87 | $39.28 | 23,200 | — | — |
| 2005-06-09 | $31.99 | $39.43 | 146,400 | — | — |
| 2005-06-08 | $31.76 | $39.14 | 59,400 | — | — |
| 2005-06-07 | $32.20 | $39.69 | 138,500 | — | — |
| 2005-06-06 | $31.75 | $39.13 | 147,500 | — | — |
| 2005-06-03 | $31.51 | $38.84 | 101,100 | — | — |
| 2005-06-02 | $31.80 | $39.09 | 41,700 | — | — |
| 2005-06-01 | $31.83 | $39.13 | 148,700 | — | — |
| 2005-05-31 | $31.27 | $38.44 | 89,400 | — | — |
| 2005-05-27 | $31.56 | $38.80 | 29,800 | — | — |
| 2005-05-26 | $31.42 | $38.63 | 111,700 | — | — |
| 2005-05-25 | $31.10 | $38.23 | 53,900 | — | — |
| 2005-05-24 | $31.40 | $38.60 | 69,800 | — | — |
| 2005-05-23 | $31.53 | $38.76 | 109,000 | — | — |
| 2005-05-20 | $31.40 | $38.60 | 128,500 | — | — |
| 2005-05-19 | $31.88 | $39.19 | 158,600 | — | — |
| 2005-05-18 | $31.59 | $38.84 | 171,400 | — | — |
| 2005-05-17 | $30.92 | $38.01 | 101,100 | — | — |
| 2005-05-16 | $31.13 | $38.27 | 108,000 | — | — |
| 2005-05-13 | $30.66 | $37.69 | 77,100 | — | — |
| 2005-05-12 | $31.20 | $38.36 | 80,700 | — | — |
| 2005-05-11 | $32.00 | $39.34 | 80,200 | — | — |
| 2005-05-10 | $32.09 | $39.45 | 158,500 | — | — |
| 2005-05-09 | $33.27 | $40.90 | 59,800 | — | — |
| 2005-05-06 | $32.64 | $40.13 | 49,300 | — | — |
| 2005-05-05 | $32.57 | $40.04 | 75,800 | — | — |
| 2005-05-04 | $32.73 | $40.24 | 83,500 | — | — |
| 2005-05-03 | $32.14 | $39.51 | 173,800 | — | — |
| 2005-05-02 | $32.02 | $39.36 | 145,900 | — | — |
| 2005-04-29 | $31.36 | $38.55 | 230,600 | — | — |
| 2005-04-28 | $31.21 | $38.37 | 165,800 | — | — |
| 2005-04-27 | $31.50 | $38.73 | 227,000 | — | — |
| 2005-04-26 | $31.70 | $38.97 | 157,100 | — | — |
| 2005-04-25 | $32.10 | $39.46 | 179,600 | — | — |
| 2005-04-22 | $31.80 | $39.09 | 256,400 | — | — |
| 2005-04-21 | $30.82 | $37.89 | 114,600 | — | — |
| 2005-04-20 | $30.10 | $37.00 | 104,500 | — | — |
| 2005-04-19 | $30.78 | $37.84 | 67,600 | — | — |
| 2005-04-18 | $30.19 | $37.11 | 95,900 | — | — |
| 2005-04-15 | $30.00 | $36.88 | 239,600 | — | — |
| 2005-04-14 | $30.68 | $37.72 | 115,700 | — | — |
| 2005-04-13 | $31.00 | $38.11 | 117,200 | — | — |
| 2005-04-12 | $31.82 | $39.12 | 85,800 | — | — |
| 2005-04-11 | $31.55 | $38.79 | 118,500 | — | — |
| 2005-04-08 | $31.43 | $38.64 | 78,500 | — | — |
| 2005-04-07 | $31.95 | $39.28 | 142,700 | — | — |
| 2005-04-06 | $31.42 | $38.63 | 143,900 | — | — |
| 2005-04-05 | $31.18 | $38.33 | 135,800 | — | — |
| 2005-04-04 | $30.94 | $38.04 | 149,300 | — | — |
| 2005-04-01 | $30.60 | $37.62 | 122,300 | — | — |
| 2005-03-31 | $30.88 | $37.96 | 145,600 | — | — |
| 2005-03-30 | $31.15 | $38.29 | 177,400 | — | — |
| 2005-03-29 | $29.80 | $36.64 | 381,700 | — | — |
| 2005-03-28 | $31.57 | $38.81 | 100,900 | — | — |
| 2005-03-24 | $31.79 | $39.08 | 55,100 | — | — |
| 2005-03-23 | $31.60 | $38.85 | 77,100 | — | — |
| 2005-03-22 | $31.65 | $38.91 | 82,600 | — | — |
| 2005-03-21 | $32.25 | $39.65 | 57,000 | — | — |
| 2005-03-18 | $32.27 | $39.67 | 178,000 | — | — |
| 2005-03-17 | $32.32 | $39.73 | 52,000 | — | — |
| 2005-03-16 | $32.32 | $39.73 | 74,800 | — | — |
| 2005-03-15 | $32.61 | $40.09 | 87,300 | — | — |
| 2005-03-14 | $32.45 | $39.89 | 31,200 | — | — |
| 2005-03-11 | $32.57 | $40.04 | 67,100 | — | — |
| 2005-03-10 | $32.20 | $39.59 | 75,100 | — | — |
| 2005-03-09 | $33.00 | $40.47 | 74,600 | — | — |
| 2005-03-08 | $33.34 | $40.89 | 90,600 | — | — |
| 2005-03-07 | $33.43 | $41.00 | 389,800 | — | — |
| 2005-03-04 | $33.50 | $41.08 | 76,500 | — | — |
| 2005-03-03 | $33.14 | $40.64 | 116,700 | — | — |
| 2005-03-02 | $33.14 | $40.64 | 93,500 | — | — |
| 2005-03-01 | $33.00 | $40.47 | 165,100 | — | — |
| 2005-02-28 | $32.25 | $39.55 | 243,000 | — | — |
| 2005-02-25 | $32.98 | $40.45 | 121,100 | — | — |
| 2005-02-24 | $33.06 | $40.54 | 160,700 | — | — |
| 2005-02-23 | $32.88 | $40.32 | 268,100 | — | — |
| 2005-02-22 | $32.72 | $40.13 | 101,800 | — | — |
| 2005-02-18 | $34.00 | $41.70 | 84,100 | — | — |
| 2005-02-17 | $34.02 | $41.72 | 75,300 | — | — |
| 2005-02-16 | $34.04 | $41.75 | 69,800 | — | — |
| 2005-02-15 | $33.66 | $41.28 | 69,000 | — | — |
| 2005-02-14 | $33.75 | $41.39 | 62,000 | — | — |
| 2005-02-11 | $33.90 | $41.57 | 127,700 | — | — |
| 2005-02-10 | $33.82 | $41.48 | 197,800 | — | — |
| 2005-02-09 | $34.25 | $42.00 | 70,200 | — | — |
| 2005-02-08 | $34.50 | $42.31 | 326,600 | — | — |
| 2005-02-07 | $34.49 | $42.30 | 115,200 | — | — |
| 2005-02-04 | $34.20 | $41.94 | 122,100 | — | — |
| 2005-02-03 | $34.10 | $41.82 | 98,700 | — | — |
| 2005-02-02 | $34.19 | $41.93 | 158,100 | — | — |
| 2005-02-01 | $34.07 | $41.78 | 137,700 | — | — |
| 2005-01-31 | $34.15 | $41.88 | 126,800 | — | — |
| 2005-01-28 | $33.05 | $40.53 | 284,100 | — | — |
| 2005-01-27 | $31.87 | $39.08 | 55,600 | — | — |
| 2005-01-26 | $32.02 | $39.27 | 128,600 | — | — |
| 2005-01-25 | $31.70 | $38.88 | 88,800 | — | — |
| 2005-01-24 | $31.25 | $38.32 | 92,700 | — | — |
| 2005-01-21 | $31.65 | $38.82 | 102,600 | — | — |
| 2005-01-20 | $31.79 | $38.99 | 104,700 | — | — |
| 2005-01-19 | $31.99 | $39.23 | 106,900 | — | — |
| 2005-01-18 | $32.55 | $39.92 | 89,300 | — | — |
| 2005-01-14 | $32.27 | $39.58 | 103,300 | — | — |
| 2005-01-13 | $31.48 | $38.61 | 122,400 | — | — |
| 2005-01-12 | $31.85 | $39.06 | 147,000 | — | — |
| 2005-01-11 | $32.22 | $39.51 | 110,000 | — | — |
| 2005-01-10 | $32.86 | $40.30 | 148,400 | — | — |
| 2005-01-07 | $31.78 | $38.97 | 213,500 | — | — |
| 2005-01-06 | $32.45 | $39.80 | 125,000 | — | — |
| 2005-01-05 | $32.61 | $39.99 | 204,400 | — | — |
| 2005-01-04 | $34.26 | $42.02 | 210,400 | — | — |
| 2005-01-03 | $33.99 | $41.68 | 235,100 | — | — |