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
- 1997-04-28 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 | $32.72 | $38.35 | 484,412 | — | — |
| 2005-12-29 | $32.88 | $38.54 | 351,719 | — | — |
| 2005-12-28 | $33.00 | $38.68 | 332,426 | — | — |
| 2005-12-27 | $32.72 | $38.35 | 471,642 | — | — |
| 2005-12-23 | $32.59 | $38.19 | 685,811 | — | — |
| 2005-12-22 | $32.20 | $37.74 | 316,880 | — | — |
| 2005-12-21 | $32.04 | $37.55 | 635,149 | — | — |
| 2005-12-20 | $31.79 | $37.26 | 472,614 | — | — |
| 2005-12-19 | $32.21 | $37.75 | 431,807 | — | — |
| 2005-12-16 | $32.14 | $37.67 | 618,770 | — | — |
| 2005-12-15 | $32.18 | $37.72 | 953,834 | — | — |
| 2005-12-14 | $32.24 | $37.79 | 433,195 | — | — |
| 2005-12-13 | $32.38 | $37.96 | 409,044 | — | — |
| 2005-12-12 | $32.07 | $37.59 | 338,533 | — | — |
| 2005-12-09 | $32.01 | $37.52 | 672,902 | — | — |
| 2005-12-08 | $31.84 | $37.32 | 1,065,984 | — | — |
| 2005-12-07 | $31.78 | $37.25 | 747,577 | — | — |
| 2005-12-06 | $32.02 | $37.54 | 948,559 | — | — |
| 2005-12-05 | $31.70 | $37.16 | 1,060,987 | — | — |
| 2005-12-02 | $31.68 | $37.13 | 625,988 | — | — |
| 2005-12-01 | $31.40 | $36.81 | 712,738 | — | — |
| 2005-11-30 | $31.53 | $36.95 | 806,012 | — | — |
| 2005-11-29 | $32.19 | $37.73 | 796,157 | — | — |
| 2005-11-28 | $32.09 | $37.61 | 608,222 | — | — |
| 2005-11-25 | $32.09 | $37.61 | 219,582 | — | — |
| 2005-11-23 | $32.51 | $38.10 | 408,211 | — | — |
| 2005-11-22 | $32.43 | $38.01 | 786,580 | — | — |
| 2005-11-21 | $32.29 | $37.85 | 467,895 | — | — |
| 2005-11-18 | $32.15 | $37.69 | 1,831,882 | — | — |
| 2005-11-17 | $31.20 | $36.57 | 749,936 | — | — |
| 2005-11-16 | $30.96 | $36.29 | 568,108 | — | — |
| 2005-11-15 | $31.28 | $36.66 | 467,201 | — | — |
| 2005-11-14 | $31.22 | $36.59 | 213,752 | — | — |
| 2005-11-11 | $31.20 | $36.56 | 353,107 | — | — |
| 2005-11-10 | $30.82 | $36.12 | 665,962 | — | — |
| 2005-11-09 | $30.70 | $35.98 | 774,643 | — | — |
| 2005-11-08 | $30.94 | $36.27 | 476,639 | — | — |
| 2005-11-07 | $31.42 | $36.56 | 466,507 | — | — |
| 2005-11-04 | $31.20 | $36.30 | 327,152 | — | — |
| 2005-11-03 | $31.36 | $36.49 | 339,921 | — | — |
| 2005-11-02 | $31.47 | $36.61 | 705,659 | — | — |
| 2005-11-01 | $30.99 | $36.05 | 592,398 | — | — |
| 2005-10-31 | $30.95 | $36.01 | 838,352 | — | — |
| 2005-10-28 | $30.30 | $35.26 | 626,960 | — | — |
| 2005-10-27 | $30.06 | $34.97 | 669,294 | — | — |
| 2005-10-26 | $30.33 | $35.29 | 502,734 | — | — |
| 2005-10-25 | $30.26 | $35.21 | 527,162 | — | — |
| 2005-10-24 | $30.68 | $35.69 | 667,489 | — | — |
| 2005-10-21 | $29.78 | $34.64 | 1,067,927 | — | — |
| 2005-10-20 | $29.65 | $34.49 | 1,696,136 | — | — |
| 2005-10-19 | $29.61 | $34.45 | 809,065 | — | — |
| 2005-10-18 | $29.74 | $34.60 | 1,065,290 | — | — |
| 2005-10-17 | $29.97 | $34.87 | 1,044,886 | — | — |
| 2005-10-14 | $29.94 | $34.84 | 1,367,596 | — | — |
| 2005-10-13 | $29.94 | $34.84 | 891,235 | — | — |
| 2005-10-12 | $30.14 | $35.06 | 671,653 | — | — |
| 2005-10-11 | $30.00 | $34.90 | 924,824 | — | — |
| 2005-10-10 | $29.96 | $34.85 | 1,406,460 | — | — |
| 2005-10-07 | $30.77 | $35.80 | 565,332 | — | — |
| 2005-10-06 | $30.37 | $35.34 | 769,368 | — | — |
| 2005-10-05 | $30.58 | $35.58 | 541,736 | — | — |
| 2005-10-04 | $31.48 | $36.62 | 394,331 | — | — |
| 2005-10-03 | $31.61 | $36.78 | 1,087,220 | — | — |
| 2005-09-30 | $31.34 | $36.46 | 840,712 | — | — |
| 2005-09-29 | $31.34 | $36.46 | 726,896 | — | — |
| 2005-09-28 | $31.05 | $36.13 | 683,729 | — | — |
| 2005-09-27 | $30.91 | $35.96 | 1,308,190 | — | — |
| 2005-09-26 | $30.53 | $35.52 | 1,715,290 | — | — |
| 2005-09-23 | $30.44 | $35.42 | 561,168 | — | — |
| 2005-09-22 | $30.55 | $35.55 | 959,247 | — | — |
| 2005-09-21 | $30.65 | $35.66 | 1,189,516 | — | — |
| 2005-09-20 | $30.54 | $35.53 | 835,160 | — | — |
| 2005-09-19 | $31.16 | $36.25 | 402,520 | — | — |
| 2005-09-16 | $31.25 | $36.36 | 359,908 | — | — |
| 2005-09-15 | $31.45 | $36.59 | 370,318 | — | — |
| 2005-09-14 | $31.81 | $37.01 | 692,473 | — | — |
| 2005-09-13 | $31.54 | $36.70 | 650,278 | — | — |
| 2005-09-12 | $32.05 | $37.29 | 530,771 | — | — |
| 2005-09-09 | $31.99 | $37.22 | 688,170 | — | — |
| 2005-09-08 | $31.74 | $36.92 | 1,011,852 | — | — |
| 2005-09-07 | $31.99 | $37.22 | 960,080 | — | — |
| 2005-09-06 | $32.15 | $37.40 | 817,671 | — | — |
| 2005-09-02 | $31.97 | $37.20 | 497,182 | — | — |
| 2005-09-01 | $32.01 | $37.24 | 623,490 | — | — |
| 2005-08-31 | $32.06 | $37.30 | 920,105 | — | — |
| 2005-08-30 | $31.67 | $36.85 | 684,839 | — | — |
| 2005-08-29 | $31.84 | $37.04 | 952,446 | — | — |
| 2005-08-26 | $31.95 | $37.17 | 611,969 | — | — |
| 2005-08-25 | $32.17 | $37.43 | 972,710 | — | — |
| 2005-08-24 | $32.18 | $37.44 | 620,852 | — | — |
| 2005-08-23 | $32.79 | $38.15 | 691,502 | — | — |
| 2005-08-22 | $32.80 | $38.16 | 666,934 | — | — |
| 2005-08-19 | $32.48 | $37.79 | 354,495 | — | — |
| 2005-08-18 | $32.48 | $37.79 | 1,094,577 | — | — |
| 2005-08-17 | $32.51 | $37.82 | 393,637 | — | — |
| 2005-08-16 | $32.49 | $37.80 | 388,779 | — | — |
| 2005-08-15 | $32.79 | $38.15 | 712,460 | — | — |
| 2005-08-12 | $32.69 | $38.03 | 434,583 | — | — |
| 2005-08-11 | $33.21 | $38.64 | 603,780 | — | — |
| 2005-08-10 | $32.71 | $38.06 | 916,080 | — | — |
| 2005-08-09 | $32.55 | $37.87 | 661,104 | — | — |
| 2005-08-08 | $32.53 | $37.59 | 862,920 | — | — |
| 2005-08-05 | $32.05 | $37.04 | 1,156,482 | — | — |
| 2005-08-04 | $32.49 | $37.55 | 889,708 | — | — |
| 2005-08-03 | $32.78 | $37.89 | 784,498 | — | — |
| 2005-08-02 | $32.80 | $37.91 | 1,039,334 | — | — |
| 2005-08-01 | $32.54 | $37.60 | 1,083,750 | — | — |
| 2005-07-29 | $32.10 | $37.10 | 564,916 | — | — |
| 2005-07-28 | $32.24 | $37.26 | 892,345 | — | — |
| 2005-07-27 | $32.13 | $37.14 | 561,724 | — | — |
| 2005-07-26 | $32.42 | $37.47 | 448,463 | — | — |
| 2005-07-25 | $32.26 | $37.29 | 430,419 | — | — |
| 2005-07-22 | $32.44 | $37.49 | 724,397 | — | — |
| 2005-07-21 | $32.89 | $38.01 | 1,684,893 | — | — |
| 2005-07-20 | $34.19 | $39.51 | 488,021 | — | — |
| 2005-07-19 | $33.93 | $39.22 | 580,600 | — | — |
| 2005-07-18 | $33.57 | $38.80 | 655,969 | — | — |
| 2005-07-15 | $33.83 | $39.09 | 369,763 | — | — |
| 2005-07-14 | $33.58 | $38.81 | 475,390 | — | — |
| 2005-07-13 | $33.66 | $38.90 | 589,761 | — | — |
| 2005-07-12 | $33.64 | $38.88 | 445,964 | — | — |
| 2005-07-11 | $33.26 | $38.44 | 419,592 | — | — |
| 2005-07-08 | $32.68 | $37.77 | 581,433 | — | — |
| 2005-07-07 | $32.11 | $37.11 | 1,318,322 | — | — |
| 2005-07-06 | $31.89 | $36.86 | 580,184 | — | — |
| 2005-07-05 | $31.52 | $36.43 | 903,866 | — | — |
| 2005-07-01 | $31.46 | $36.36 | 808,094 | — | — |
| 2005-06-30 | $31.56 | $36.47 | 845,014 | — | — |
| 2005-06-29 | $31.94 | $36.91 | 847,096 | — | — |
| 2005-06-28 | $32.02 | $37.00 | 540,765 | — | — |
| 2005-06-27 | $31.48 | $36.39 | 532,714 | — | — |
| 2005-06-24 | $31.48 | $36.39 | 783,804 | — | — |
| 2005-06-23 | $31.90 | $36.87 | 630,568 | — | — |
| 2005-06-22 | $32.50 | $37.56 | 1,388,555 | — | — |
| 2005-06-21 | $32.78 | $37.89 | 518,140 | — | — |
| 2005-06-20 | $32.37 | $37.41 | 605,029 | — | — |
| 2005-06-17 | $32.58 | $37.65 | 764,649 | — | — |
| 2005-06-16 | $32.21 | $37.23 | 581,294 | — | — |
| 2005-06-15 | $32.57 | $37.64 | 898,869 | — | — |
| 2005-06-14 | $32.95 | $38.08 | 805,734 | — | — |
| 2005-06-13 | $32.63 | $37.71 | 604,613 | — | — |
| 2005-06-10 | $32.69 | $37.79 | 782,693 | — | — |
| 2005-06-09 | $32.46 | $37.51 | 394,053 | — | — |
| 2005-06-08 | $32.79 | $37.89 | 781,028 | — | — |
| 2005-06-07 | $32.37 | $37.41 | 1,149,264 | — | — |
| 2005-06-06 | $32.56 | $37.64 | 565,888 | — | — |
| 2005-06-03 | $32.62 | $37.70 | 499,958 | — | — |
| 2005-06-02 | $32.93 | $38.05 | 606,278 | — | — |
| 2005-06-01 | $33.27 | $38.45 | 672,208 | — | — |
| 2005-05-31 | $33.44 | $38.64 | 738,832 | — | — |
| 2005-05-27 | $33.43 | $38.64 | 610,304 | — | — |
| 2005-05-26 | $33.36 | $38.55 | 834,604 | — | — |
| 2005-05-25 | $33.18 | $38.34 | 841,961 | — | — |
| 2005-05-24 | $33.80 | $39.07 | 713,293 | — | — |
| 2005-05-23 | $34.29 | $39.63 | 1,128,722 | — | — |
| 2005-05-20 | $34.63 | $40.02 | 1,163,005 | — | — |
| 2005-05-19 | $33.30 | $38.49 | 767,286 | — | — |
| 2005-05-18 | $33.41 | $38.62 | 869,304 | — | — |
| 2005-05-17 | $32.55 | $37.62 | 341,864 | — | — |
| 2005-05-16 | $32.53 | $37.59 | 455,542 | — | — |
| 2005-05-13 | $32.37 | $37.41 | 557,837 | — | — |
| 2005-05-12 | $32.48 | $37.54 | 584,487 | — | — |
| 2005-05-11 | $32.71 | $37.80 | 371,568 | — | — |
| 2005-05-10 | $32.88 | $38.00 | 631,401 | — | — |
| 2005-05-09 | $33.54 | $38.76 | 400,160 | — | — |
| 2005-05-06 | $33.19 | $38.36 | 1,106,652 | — | — |
| 2005-05-05 | $33.03 | $38.17 | 1,108,179 | — | — |
| 2005-05-04 | $34.00 | $39.29 | 1,058,211 | — | — |
| 2005-05-03 | $32.62 | $37.70 | 831,412 | — | — |
| 2005-05-02 | $32.34 | $37.38 | 793,658 | — | — |
| 2005-04-29 | $31.88 | $36.60 | 1,448,100 | — | — |
| 2005-04-28 | $31.66 | $36.35 | 776,586 | — | — |
| 2005-04-27 | $31.95 | $36.67 | 1,062,098 | — | — |
| 2005-04-26 | $32.35 | $37.13 | 1,033,782 | — | — |
| 2005-04-25 | $32.55 | $37.36 | 993,392 | — | — |
| 2005-04-22 | $32.24 | $37.01 | 951,474 | — | — |
| 2005-04-21 | $31.83 | $36.54 | 1,837,434 | — | — |
| 2005-04-20 | $32.46 | $37.26 | 834,882 | — | — |
| 2005-04-19 | $32.76 | $37.60 | 639,590 | — | — |
| 2005-04-18 | $32.34 | $37.12 | 767,148 | — | — |
| 2005-04-15 | $31.81 | $36.51 | 704,688 | — | — |
| 2005-04-14 | $32.10 | $36.84 | 749,381 | — | — |
| 2005-04-13 | $32.60 | $37.42 | 994,224 | — | — |
| 2005-04-12 | $32.60 | $37.42 | 1,893,926 | — | — |
| 2005-04-11 | $32.91 | $37.78 | 1,343,168 | — | — |
| 2005-04-08 | $33.54 | $38.50 | 379,896 | — | — |
| 2005-04-07 | $33.86 | $38.87 | 707,047 | — | — |
| 2005-04-06 | $34.08 | $39.12 | 531,188 | — | — |
| 2005-04-05 | $33.79 | $38.79 | 676,928 | — | — |
| 2005-04-04 | $33.55 | $38.51 | 697,192 | — | — |
| 2005-04-01 | $33.73 | $38.72 | 872,080 | — | — |
| 2005-03-31 | $34.33 | $39.41 | 969,657 | — | — |
| 2005-03-30 | $34.16 | $39.21 | 485,939 | — | — |
| 2005-03-29 | $33.86 | $38.87 | 936,622 | — | — |
| 2005-03-28 | $34.22 | $39.28 | 604,196 | — | — |
| 2005-03-24 | $34.01 | $39.04 | 766,731 | — | — |
| 2005-03-23 | $34.43 | $39.52 | 602,947 | — | — |
| 2005-03-22 | $34.95 | $40.12 | 539,516 | — | — |
| 2005-03-21 | $35.02 | $40.20 | 491,352 | — | — |
| 2005-03-18 | $35.05 | $40.23 | 1,074,728 | — | — |
| 2005-03-17 | $35.91 | $41.22 | 638,480 | — | — |
| 2005-03-16 | $36.72 | $42.15 | 796,157 | — | — |
| 2005-03-15 | $37.32 | $42.84 | 384,754 | — | — |
| 2005-03-14 | $37.00 | $42.47 | 454,431 | — | — |
| 2005-03-11 | $36.71 | $42.15 | 480,387 | — | — |
| 2005-03-10 | $36.56 | $41.97 | 384,060 | — | — |
| 2005-03-09 | $36.60 | $42.01 | 453,598 | — | — |
| 2005-03-08 | $36.58 | $41.99 | 358,659 | — | — |
| 2005-03-07 | $36.28 | $41.64 | 546,594 | — | — |
| 2005-03-04 | $36.02 | $41.35 | 1,167,169 | — | — |
| 2005-03-03 | $35.99 | $41.31 | 602,808 | — | — |
| 2005-03-02 | $35.84 | $41.14 | 813,507 | — | — |
| 2005-03-01 | $36.35 | $41.72 | 485,522 | — | — |
| 2005-02-28 | $35.98 | $41.30 | 319,518 | — | — |
| 2005-02-25 | $36.17 | $41.52 | 543,818 | — | — |
| 2005-02-24 | $35.91 | $41.23 | 387,113 | — | — |
| 2005-02-23 | $35.73 | $41.01 | 468,034 | — | — |
| 2005-02-22 | $35.88 | $41.19 | 658,051 | — | — |
| 2005-02-18 | $36.38 | $41.76 | 609,054 | — | — |
| 2005-02-17 | $36.53 | $41.93 | 340,615 | — | — |
| 2005-02-16 | $36.63 | $42.05 | 346,306 | — | — |
| 2005-02-15 | $36.82 | $42.27 | 896,926 | — | — |
| 2005-02-14 | $35.89 | $41.19 | 455,958 | — | — |
| 2005-02-11 | $35.51 | $40.76 | 322,155 | — | — |
| 2005-02-10 | $35.27 | $40.48 | 420,148 | — | — |
| 2005-02-09 | $35.53 | $40.78 | 445,826 | — | — |
| 2005-02-08 | $35.45 | $40.69 | 713,154 | — | — |
| 2005-02-07 | $35.84 | $41.14 | 463,731 | — | — |
| 2005-02-04 | $35.66 | $40.93 | 724,814 | — | — |
| 2005-02-03 | $35.12 | $40.31 | 882,490 | — | — |
| 2005-02-02 | $34.95 | $40.12 | 547,011 | — | — |
| 2005-02-01 | $34.50 | $39.61 | 824,750 | — | — |
| 2005-01-31 | $33.97 | $38.79 | 563,806 | — | — |
| 2005-01-28 | $33.47 | $38.21 | 900,673 | — | — |
| 2005-01-27 | $33.74 | $38.52 | 1,323,597 | — | — |
| 2005-01-26 | $32.93 | $37.59 | 677,344 | — | — |
| 2005-01-25 | $32.55 | $37.17 | 624,878 | — | — |
| 2005-01-24 | $32.35 | $36.94 | 538,128 | — | — |
| 2005-01-21 | $32.49 | $37.10 | 609,748 | — | — |
| 2005-01-20 | $33.00 | $37.68 | 645,836 | — | — |
| 2005-01-19 | $33.54 | $38.30 | 427,226 | — | — |
| 2005-01-18 | $33.47 | $38.22 | 786,302 | — | — |
| 2005-01-14 | $33.54 | $38.30 | 469,144 | — | — |
| 2005-01-13 | $33.70 | $38.48 | 418,760 | — | — |
| 2005-01-12 | $34.11 | $38.95 | 725,091 | — | — |
| 2005-01-11 | $34.14 | $38.98 | 494,822 | — | — |
| 2005-01-10 | $34.19 | $39.04 | 547,150 | — | — |
| 2005-01-07 | $34.09 | $38.93 | 438,886 | — | — |
| 2005-01-06 | $34.11 | $38.94 | 559,642 | — | — |
| 2005-01-05 | $34.18 | $39.03 | 433,750 | — | — |
| 2005-01-04 | $34.15 | $38.99 | 700,524 | — | — |
| 2005-01-03 | $34.53 | $39.43 | 541,598 | — | — |