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
- 2000-09-28 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 | $32.34 | $38.90 | 21,900 | — | — |
| 2005-12-29 | $32.96 | $39.64 | 51,100 | — | — |
| 2005-12-28 | $32.32 | $38.87 | 106,700 | — | — |
| 2005-12-27 | $32.12 | $38.63 | 149,800 | — | — |
| 2005-12-23 | $32.30 | $38.85 | 50,200 | — | — |
| 2005-12-22 | $31.94 | $38.41 | 28,300 | — | — |
| 2005-12-21 | $31.82 | $38.27 | 112,500 | — | — |
| 2005-12-20 | $31.52 | $37.91 | 81,500 | — | — |
| 2005-12-19 | $31.60 | $38.01 | 72,500 | — | — |
| 2005-12-16 | $31.76 | $38.20 | 209,200 | — | — |
| 2005-12-15 | $31.67 | $38.09 | 242,200 | — | — |
| 2005-12-14 | $32.25 | $38.79 | 805,800 | — | — |
| 2005-12-13 | $34.17 | $41.10 | 183,300 | — | — |
| 2005-12-12 | $32.47 | $39.05 | 130,100 | — | — |
| 2005-12-09 | $32.29 | $38.83 | 216,500 | — | — |
| 2005-12-08 | $32.55 | $39.15 | 526,400 | — | — |
| 2005-12-07 | $32.20 | $38.73 | 641,800 | — | — |
| 2005-12-06 | $32.07 | $38.57 | 129,600 | — | — |
| 2005-12-05 | $31.40 | $37.76 | 267,700 | — | — |
| 2005-12-02 | $31.90 | $38.37 | 211,500 | — | — |
| 2005-12-01 | $32.31 | $38.86 | 86,900 | — | — |
| 2005-11-30 | $31.34 | $37.69 | 195,100 | — | — |
| 2005-11-29 | $31.04 | $37.33 | 201,100 | — | — |
| 2005-11-28 | $30.95 | $37.22 | 138,800 | — | — |
| 2005-11-25 | $32.70 | $39.33 | 27,900 | — | — |
| 2005-11-23 | $32.45 | $39.03 | 46,500 | — | — |
| 2005-11-22 | $32.43 | $39.00 | 295,200 | — | — |
| 2005-11-21 | $32.97 | $39.65 | 201,800 | — | — |
| 2005-11-18 | $33.47 | $40.25 | 181,700 | — | — |
| 2005-11-17 | $33.95 | $40.83 | 119,400 | — | — |
| 2005-11-16 | $34.22 | $41.16 | 79,600 | — | — |
| 2005-11-15 | $34.51 | $41.50 | 153,100 | — | — |
| 2005-11-14 | $34.10 | $41.01 | 156,900 | — | — |
| 2005-11-11 | $33.25 | $39.99 | 47,400 | — | — |
| 2005-11-10 | $33.98 | $40.87 | 168,700 | — | — |
| 2005-11-09 | $34.06 | $40.96 | 68,100 | — | — |
| 2005-11-08 | $33.70 | $40.53 | 57,400 | — | — |
| 2005-11-07 | $33.26 | $40.00 | 121,300 | — | — |
| 2005-11-04 | $33.15 | $39.87 | 44,600 | — | — |
| 2005-11-03 | $33.28 | $40.03 | 171,500 | — | — |
| 2005-11-02 | $33.42 | $40.19 | 313,900 | — | — |
| 2005-11-01 | $32.09 | $38.59 | 185,000 | — | — |
| 2005-10-31 | $32.50 | $39.09 | 818,500 | — | — |
| 2005-10-28 | $32.20 | $38.73 | 531,400 | — | — |
| 2005-10-27 | $31.11 | $37.42 | 383,400 | — | — |
| 2005-10-26 | $30.20 | $36.32 | 708,000 | — | — |
| 2005-10-25 | $31.50 | $37.88 | 1,091,400 | — | — |
| 2005-10-24 | $33.55 | $40.35 | 797,500 | — | — |
| 2005-10-21 | $34.05 | $40.95 | 273,200 | — | — |
| 2005-10-20 | $34.56 | $41.57 | 132,800 | — | — |
| 2005-10-19 | $34.69 | $41.72 | 318,400 | — | — |
| 2005-10-18 | $34.10 | $41.01 | 177,000 | — | — |
| 2005-10-17 | $34.34 | $41.30 | 197,900 | — | — |
| 2005-10-14 | $34.86 | $41.93 | 189,200 | — | — |
| 2005-10-13 | $35.40 | $42.58 | 104,900 | — | — |
| 2005-10-12 | $36.25 | $43.60 | 232,500 | — | — |
| 2005-10-11 | $36.60 | $44.02 | 437,300 | — | — |
| 2005-10-10 | $36.62 | $44.04 | 353,000 | — | — |
| 2005-10-07 | $38.50 | $46.30 | 156,100 | — | — |
| 2005-10-06 | $39.25 | $47.21 | 161,100 | — | — |
| 2005-10-05 | $39.85 | $47.93 | 116,600 | — | — |
| 2005-10-04 | $40.00 | $48.11 | 184,900 | — | — |
| 2005-10-03 | $39.98 | $48.08 | 101,200 | — | — |
| 2005-09-30 | $39.90 | $47.99 | 144,500 | — | — |
| 2005-09-29 | $39.33 | $47.30 | 106,400 | — | — |
| 2005-09-28 | $39.82 | $47.89 | 141,700 | — | — |
| 2005-09-27 | $40.00 | $48.11 | 37,300 | — | — |
| 2005-09-26 | $40.10 | $48.23 | 274,000 | — | — |
| 2005-09-23 | $39.45 | $47.45 | 75,000 | — | — |
| 2005-09-22 | $39.60 | $47.63 | 89,300 | — | — |
| 2005-09-21 | $39.70 | $47.75 | 83,900 | — | — |
| 2005-09-20 | $40.22 | $48.37 | 117,100 | — | — |
| 2005-09-19 | $40.30 | $48.47 | 172,100 | — | — |
| 2005-09-16 | $40.15 | $48.29 | 82,000 | — | — |
| 2005-09-15 | $40.95 | $49.25 | 170,300 | — | — |
| 2005-09-14 | $41.40 | $49.79 | 168,000 | — | — |
| 2005-09-13 | $40.20 | $48.35 | 472,900 | — | — |
| 2005-09-12 | $39.40 | $47.39 | 81,800 | — | — |
| 2005-09-09 | $39.24 | $47.19 | 256,800 | — | — |
| 2005-09-08 | $39.39 | $47.37 | 155,700 | — | — |
| 2005-09-07 | $40.18 | $48.32 | 189,400 | — | — |
| 2005-09-06 | $40.43 | $48.62 | 170,200 | — | — |
| 2005-09-02 | $38.45 | $46.24 | 280,000 | — | — |
| 2005-09-01 | $37.53 | $45.14 | 208,500 | — | — |
| 2005-08-31 | $37.10 | $44.62 | 46,600 | — | — |
| 2005-08-30 | $36.83 | $44.30 | 58,900 | — | — |
| 2005-08-29 | $36.84 | $44.31 | 110,000 | — | — |
| 2005-08-26 | $37.70 | $45.34 | 45,700 | — | — |
| 2005-08-25 | $37.86 | $45.53 | 56,700 | — | — |
| 2005-08-24 | $37.54 | $45.15 | 116,800 | — | — |
| 2005-08-23 | $37.64 | $45.27 | 140,800 | — | — |
| 2005-08-22 | $37.83 | $45.50 | 84,200 | — | — |
| 2005-08-19 | $37.70 | $45.34 | 62,100 | — | — |
| 2005-08-18 | $37.42 | $45.00 | 154,300 | — | — |
| 2005-08-17 | $38.20 | $45.94 | 245,600 | — | — |
| 2005-08-16 | $38.30 | $46.06 | 392,600 | — | — |
| 2005-08-15 | $37.89 | $45.57 | 63,500 | — | — |
| 2005-08-12 | $37.97 | $45.67 | 90,700 | — | — |
| 2005-08-11 | $37.50 | $45.10 | 191,400 | — | — |
| 2005-08-10 | $36.95 | $44.44 | 481,900 | — | — |
| 2005-08-09 | $34.58 | $41.59 | 79,700 | — | — |
| 2005-08-08 | $34.05 | $40.95 | 56,700 | — | — |
| 2005-08-05 | $33.86 | $40.72 | 53,500 | — | — |
| 2005-08-04 | $34.10 | $41.01 | 50,200 | — | — |
| 2005-08-03 | $33.55 | $40.35 | 73,900 | — | — |
| 2005-08-02 | $34.50 | $41.49 | 139,500 | — | — |
| 2005-08-01 | $34.65 | $41.67 | 56,900 | — | — |
| 2005-07-29 | $34.36 | $41.32 | 58,500 | — | — |
| 2005-07-28 | $34.40 | $41.37 | 119,200 | — | — |
| 2005-07-27 | $34.25 | $41.19 | 64,400 | — | — |
| 2005-07-26 | $33.55 | $40.35 | 72,800 | — | — |
| 2005-07-25 | $33.90 | $40.77 | 61,400 | — | — |
| 2005-07-22 | $34.25 | $41.19 | 53,600 | — | — |
| 2005-07-21 | $34.48 | $41.47 | 40,300 | — | — |
| 2005-07-20 | $34.50 | $41.49 | 79,200 | — | — |
| 2005-07-19 | $34.30 | $41.25 | 61,300 | — | — |
| 2005-07-18 | $33.76 | $40.60 | 68,000 | — | — |
| 2005-07-15 | $34.08 | $40.99 | 93,000 | — | — |
| 2005-07-14 | $34.13 | $41.05 | 143,600 | — | — |
| 2005-07-13 | $33.95 | $40.83 | 52,900 | — | — |
| 2005-07-12 | $33.70 | $40.53 | 79,600 | — | — |
| 2005-07-11 | $33.71 | $40.54 | 136,600 | — | — |
| 2005-07-08 | $33.95 | $40.83 | 198,800 | — | — |
| 2005-07-07 | $32.50 | $39.09 | 140,900 | — | — |
| 2005-07-06 | $32.50 | $39.09 | 217,000 | — | — |
| 2005-07-05 | $32.10 | $38.61 | 153,100 | — | — |
| 2005-07-01 | $32.05 | $38.55 | 176,700 | — | — |
| 2005-06-30 | $31.85 | $38.31 | 76,100 | — | — |
| 2005-06-29 | $31.75 | $38.19 | 19,000 | — | — |
| 2005-06-28 | $31.45 | $37.82 | 57,200 | — | — |
| 2005-06-27 | $31.55 | $37.94 | 70,000 | — | — |
| 2005-06-24 | $31.95 | $38.43 | 43,500 | — | — |
| 2005-06-23 | $31.90 | $38.37 | 94,100 | — | — |
| 2005-06-22 | $32.44 | $39.02 | 218,300 | — | — |
| 2005-06-21 | $31.63 | $38.04 | 210,400 | — | — |
| 2005-06-20 | $30.76 | $36.99 | 65,100 | — | — |
| 2005-06-17 | $30.50 | $36.68 | 34,500 | — | — |
| 2005-06-16 | $30.15 | $36.26 | 146,000 | — | — |
| 2005-06-15 | $30.25 | $36.38 | 44,400 | — | — |
| 2005-06-14 | $29.88 | $35.94 | 40,400 | — | — |
| 2005-06-13 | $29.30 | $35.24 | 81,700 | — | — |
| 2005-06-10 | $29.30 | $35.24 | 18,000 | — | — |
| 2005-06-09 | $29.60 | $35.60 | 46,100 | — | — |
| 2005-06-08 | $29.99 | $36.07 | 214,600 | — | — |
| 2005-06-07 | $29.83 | $35.88 | 53,400 | — | — |
| 2005-06-06 | $30.40 | $36.56 | 25,600 | — | — |
| 2005-06-03 | $30.85 | $37.10 | 100,400 | — | — |
| 2005-06-02 | $30.95 | $37.22 | 186,400 | — | — |
| 2005-06-01 | $30.22 | $36.35 | 45,900 | — | — |
| 2005-05-31 | $30.00 | $36.08 | 55,700 | — | — |
| 2005-05-27 | $30.75 | $36.98 | 133,100 | — | — |
| 2005-05-26 | $29.85 | $35.90 | 30,400 | — | — |
| 2005-05-25 | $29.00 | $34.88 | 12,800 | — | — |
| 2005-05-24 | $29.35 | $34.62 | 53,200 | — | — |
| 2005-05-23 | $29.25 | $34.51 | 97,700 | — | — |
| 2005-05-20 | $29.91 | $35.28 | 132,300 | — | — |
| 2005-05-19 | $29.80 | $35.15 | 103,000 | — | — |
| 2005-05-18 | $30.00 | $35.39 | 103,300 | — | — |
| 2005-05-17 | $29.98 | $35.37 | 52,300 | — | — |
| 2005-05-16 | $29.82 | $35.18 | 99,200 | — | — |
| 2005-05-13 | $28.81 | $33.99 | 53,000 | — | — |
| 2005-05-12 | $29.67 | $35.00 | 76,800 | — | — |
| 2005-05-11 | $30.04 | $35.44 | 60,200 | — | — |
| 2005-05-10 | $29.99 | $35.38 | 145,300 | — | — |
| 2005-05-09 | $30.33 | $35.78 | 120,300 | — | — |
| 2005-05-06 | $30.09 | $35.50 | 461,300 | — | — |
| 2005-05-05 | $28.99 | $34.20 | 161,100 | — | — |
| 2005-05-04 | $30.30 | $35.74 | 75,800 | — | — |
| 2005-05-03 | $30.34 | $35.79 | 153,000 | — | — |
| 2005-05-02 | $29.32 | $34.59 | 81,100 | — | — |
| 2005-04-29 | $29.56 | $34.87 | 147,000 | — | — |
| 2005-04-28 | $30.40 | $35.86 | 55,500 | — | — |
| 2005-04-27 | $30.45 | $35.92 | 35,700 | — | — |
| 2005-04-26 | $30.58 | $36.07 | 107,900 | — | — |
| 2005-04-25 | $30.80 | $36.33 | 44,800 | — | — |
| 2005-04-22 | $30.45 | $35.92 | 60,200 | — | — |
| 2005-04-21 | $30.76 | $36.29 | 121,300 | — | — |
| 2005-04-20 | $29.80 | $35.15 | 63,800 | — | — |
| 2005-04-19 | $29.82 | $35.18 | 63,200 | — | — |
| 2005-04-18 | $29.04 | $34.26 | 86,100 | — | — |
| 2005-04-15 | $29.06 | $34.28 | 84,900 | — | — |
| 2005-04-14 | $30.17 | $35.59 | 50,000 | — | — |
| 2005-04-13 | $30.58 | $36.07 | 118,200 | — | — |
| 2005-04-12 | $30.31 | $35.76 | 94,500 | — | — |
| 2005-04-11 | $29.55 | $34.86 | 54,200 | — | — |
| 2005-04-08 | $29.01 | $34.22 | 94,300 | — | — |
| 2005-04-07 | $28.92 | $34.12 | 27,600 | — | — |
| 2005-04-06 | $29.38 | $34.66 | 137,600 | — | — |
| 2005-04-05 | $29.65 | $34.98 | 148,500 | — | — |
| 2005-04-04 | $30.15 | $35.57 | 172,100 | — | — |
| 2005-04-01 | $29.55 | $34.86 | 113,600 | — | — |
| 2005-03-31 | $28.05 | $33.09 | 34,900 | — | — |
| 2005-03-30 | $27.49 | $32.43 | 104,500 | — | — |
| 2005-03-29 | $27.43 | $32.36 | 72,700 | — | — |
| 2005-03-28 | $28.20 | $33.27 | 39,700 | — | — |
| 2005-03-24 | $29.38 | $34.66 | 27,400 | — | — |
| 2005-03-23 | $28.80 | $33.97 | 65,200 | — | — |
| 2005-03-22 | $29.70 | $35.04 | 86,200 | — | — |
| 2005-03-21 | $29.97 | $35.35 | 131,400 | — | — |
| 2005-03-18 | $29.05 | $34.27 | 55,700 | — | — |
| 2005-03-17 | $29.49 | $34.79 | 41,900 | — | — |
| 2005-03-16 | $29.57 | $34.88 | 103,800 | — | — |
| 2005-03-15 | $29.91 | $35.28 | 193,200 | — | — |
| 2005-03-14 | $30.31 | $35.76 | 242,500 | — | — |
| 2005-03-11 | $31.24 | $36.85 | 148,100 | — | — |
| 2005-03-10 | $30.95 | $36.51 | 145,400 | — | — |
| 2005-03-09 | $31.15 | $36.75 | 95,300 | — | — |
| 2005-03-08 | $31.50 | $37.16 | 204,000 | — | — |
| 2005-03-07 | $33.26 | $39.24 | 156,200 | — | — |
| 2005-03-04 | $32.60 | $38.46 | 438,300 | — | — |
| 2005-03-03 | $31.89 | $37.62 | 47,600 | — | — |
| 2005-03-02 | $31.28 | $36.90 | 45,100 | — | — |
| 2005-03-01 | $31.49 | $37.15 | 77,100 | — | — |
| 2005-02-28 | $31.84 | $37.56 | 101,600 | — | — |
| 2005-02-25 | $31.70 | $37.40 | 66,500 | — | — |
| 2005-02-24 | $31.40 | $37.04 | 76,000 | — | — |
| 2005-02-23 | $31.81 | $37.53 | 264,700 | — | — |
| 2005-02-22 | $31.75 | $37.45 | 373,600 | — | — |
| 2005-02-18 | $31.04 | $36.62 | 183,300 | — | — |
| 2005-02-17 | $30.40 | $35.86 | 88,700 | — | — |
| 2005-02-16 | $29.61 | $34.93 | 59,900 | — | — |
| 2005-02-15 | $28.90 | $34.09 | 49,100 | — | — |
| 2005-02-14 | $29.35 | $34.62 | 65,700 | — | — |
| 2005-02-11 | $29.20 | $34.45 | 70,600 | — | — |
| 2005-02-10 | $29.51 | $34.81 | 199,600 | — | — |
| 2005-02-09 | $28.98 | $34.19 | 86,900 | — | — |
| 2005-02-08 | $28.90 | $34.09 | 349,200 | — | — |
| 2005-02-07 | $27.15 | $32.03 | 44,400 | — | — |
| 2005-02-04 | $26.69 | $31.49 | 127,800 | — | — |
| 2005-02-03 | $26.48 | $31.24 | 46,300 | — | — |
| 2005-02-02 | $26.48 | $31.24 | 58,600 | — | — |
| 2005-02-01 | $26.60 | $31.38 | 356,600 | — | — |
| 2005-01-31 | $26.61 | $31.39 | 64,700 | — | — |
| 2005-01-28 | $26.50 | $31.26 | 87,500 | — | — |
| 2005-01-27 | $26.45 | $31.20 | 90,800 | — | — |
| 2005-01-26 | $26.10 | $30.79 | 203,000 | — | — |
| 2005-01-25 | $25.12 | $29.63 | 146,000 | — | — |
| 2005-01-24 | $25.50 | $30.08 | 64,700 | — | — |
| 2005-01-21 | $26.10 | $30.79 | 20,400 | — | — |
| 2005-01-20 | $26.44 | $31.19 | 133,500 | — | — |
| 2005-01-19 | $26.81 | $31.63 | 57,600 | — | — |
| 2005-01-18 | $26.69 | $31.49 | 96,300 | — | — |
| 2005-01-14 | $27.11 | $31.98 | 61,400 | — | — |
| 2005-01-13 | $25.88 | $30.53 | 97,600 | — | — |
| 2005-01-12 | $25.58 | $30.18 | 123,100 | — | — |
| 2005-01-11 | $25.77 | $30.40 | 149,700 | — | — |
| 2005-01-10 | $25.75 | $30.38 | 66,200 | — | — |
| 2005-01-07 | $25.44 | $30.01 | 62,900 | — | — |
| 2005-01-06 | $25.60 | $30.20 | 259,200 | — | — |
| 2005-01-05 | $26.35 | $31.08 | 31,800 | — | — |
| 2005-01-04 | $26.40 | $31.14 | 48,500 | — | — |
| 2005-01-03 | $26.22 | $30.93 | 47,000 | — | — |