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
- 1999-04-23 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 | $38.46 | $38.46 | 162,500 | — | — |
| 2005-12-29 | $38.38 | $38.38 | 153,000 | — | — |
| 2005-12-28 | $38.58 | $38.58 | 163,700 | — | — |
| 2005-12-27 | $38.59 | $38.59 | 176,200 | — | — |
| 2005-12-23 | $39.18 | $39.18 | 103,600 | — | — |
| 2005-12-22 | $39.01 | $39.01 | 598,700 | — | — |
| 2005-12-21 | $38.21 | $38.21 | 508,800 | — | — |
| 2005-12-20 | $37.50 | $37.50 | 642,700 | — | — |
| 2005-12-19 | $37.80 | $37.80 | 453,800 | — | — |
| 2005-12-16 | $38.42 | $38.42 | 869,200 | — | — |
| 2005-12-15 | $39.39 | $39.39 | 643,900 | — | — |
| 2005-12-14 | $39.30 | $39.30 | 374,400 | — | — |
| 2005-12-13 | $39.03 | $39.03 | 655,000 | — | — |
| 2005-12-12 | $40.00 | $40.00 | 466,800 | — | — |
| 2005-12-09 | $40.33 | $40.33 | 616,800 | — | — |
| 2005-12-08 | $40.37 | $40.37 | 445,200 | — | — |
| 2005-12-07 | $40.12 | $40.12 | 649,900 | — | — |
| 2005-12-06 | $39.81 | $39.81 | 766,000 | — | — |
| 2005-12-05 | $39.10 | $39.10 | 501,500 | — | — |
| 2005-12-02 | $39.72 | $39.72 | 409,900 | — | — |
| 2005-12-01 | $39.53 | $39.53 | 769,400 | — | — |
| 2005-11-30 | $39.07 | $39.07 | 844,600 | — | — |
| 2005-11-29 | $39.99 | $39.99 | 519,700 | — | — |
| 2005-11-28 | $40.40 | $40.40 | 305,400 | — | — |
| 2005-11-25 | $41.44 | $41.44 | 80,000 | — | — |
| 2005-11-23 | $41.28 | $41.28 | 418,000 | — | — |
| 2005-11-22 | $41.38 | $41.38 | 594,900 | — | — |
| 2005-11-21 | $41.76 | $41.76 | 1,155,500 | — | — |
| 2005-11-18 | $42.00 | $42.00 | 2,806,600 | — | — |
| 2005-11-17 | $44.03 | $44.03 | 539,100 | — | — |
| 2005-11-16 | $43.57 | $43.57 | 311,800 | — | — |
| 2005-11-15 | $43.89 | $43.89 | 515,200 | — | — |
| 2005-11-14 | $45.38 | $45.38 | 504,000 | — | — |
| 2005-11-11 | $45.78 | $45.78 | 210,300 | — | — |
| 2005-11-10 | $45.49 | $45.49 | 354,400 | — | — |
| 2005-11-09 | $44.93 | $44.93 | 436,300 | — | — |
| 2005-11-08 | $44.41 | $44.41 | 672,300 | — | — |
| 2005-11-07 | $43.37 | $43.37 | 388,500 | — | — |
| 2005-11-04 | $42.15 | $42.15 | 283,800 | — | — |
| 2005-11-03 | $41.89 | $41.89 | 618,500 | — | — |
| 2005-11-02 | $41.73 | $41.73 | 679,800 | — | — |
| 2005-11-01 | $43.47 | $43.47 | 640,100 | — | — |
| 2005-10-31 | $43.82 | $43.82 | 282,900 | — | — |
| 2005-10-28 | $42.73 | $42.73 | 258,700 | — | — |
| 2005-10-27 | $41.51 | $41.51 | 337,600 | — | — |
| 2005-10-26 | $42.86 | $42.86 | 313,500 | — | — |
| 2005-10-25 | $42.00 | $42.00 | 205,100 | — | — |
| 2005-10-24 | $42.55 | $42.55 | 172,500 | — | — |
| 2005-10-21 | $41.56 | $41.56 | 239,900 | — | — |
| 2005-10-20 | $40.80 | $40.80 | 348,000 | — | — |
| 2005-10-19 | $41.30 | $41.30 | 292,900 | — | — |
| 2005-10-18 | $40.32 | $40.32 | 314,700 | — | — |
| 2005-10-17 | $40.80 | $40.80 | 277,200 | — | — |
| 2005-10-14 | $40.76 | $40.76 | 541,700 | — | — |
| 2005-10-13 | $40.00 | $40.00 | 752,500 | — | — |
| 2005-10-12 | $41.65 | $41.65 | 581,700 | — | — |
| 2005-10-11 | $42.60 | $42.60 | 519,000 | — | — |
| 2005-10-10 | $42.75 | $42.75 | 371,800 | — | — |
| 2005-10-07 | $43.96 | $43.96 | 204,400 | — | — |
| 2005-10-06 | $43.32 | $43.32 | 655,700 | — | — |
| 2005-10-05 | $43.78 | $43.78 | 448,100 | — | — |
| 2005-10-04 | $45.04 | $45.04 | 386,300 | — | — |
| 2005-10-03 | $43.86 | $43.86 | 301,900 | — | — |
| 2005-09-30 | $44.42 | $44.42 | 438,800 | — | — |
| 2005-09-29 | $43.36 | $43.36 | 399,100 | — | — |
| 2005-09-28 | $42.18 | $42.18 | 199,700 | — | — |
| 2005-09-27 | $42.48 | $42.48 | 178,800 | — | — |
| 2005-09-26 | $42.70 | $42.70 | 177,200 | — | — |
| 2005-09-23 | $42.11 | $42.11 | 261,200 | — | — |
| 2005-09-22 | $40.40 | $40.40 | 697,000 | — | — |
| 2005-09-21 | $40.74 | $40.74 | 234,400 | — | — |
| 2005-09-20 | $42.10 | $42.10 | 465,500 | — | — |
| 2005-09-19 | $42.10 | $42.10 | 224,800 | — | — |
| 2005-09-16 | $41.64 | $41.64 | 283,300 | — | — |
| 2005-09-15 | $42.08 | $42.08 | 172,200 | — | — |
| 2005-09-14 | $41.96 | $41.96 | 122,000 | — | — |
| 2005-09-13 | $42.19 | $42.19 | 844,400 | — | — |
| 2005-09-12 | $42.41 | $42.41 | 251,900 | — | — |
| 2005-09-09 | $41.41 | $41.41 | 173,100 | — | — |
| 2005-09-08 | $41.56 | $41.56 | 228,900 | — | — |
| 2005-09-07 | $41.93 | $41.93 | 517,000 | — | — |
| 2005-09-06 | $42.95 | $42.95 | 267,900 | — | — |
| 2005-09-02 | $41.99 | $41.99 | 79,000 | — | — |
| 2005-09-01 | $42.34 | $42.34 | 154,500 | — | — |
| 2005-08-31 | $41.86 | $41.86 | 236,000 | — | — |
| 2005-08-30 | $41.23 | $41.23 | 259,200 | — | — |
| 2005-08-29 | $41.20 | $41.20 | 165,400 | — | — |
| 2005-08-26 | $40.24 | $40.24 | 359,600 | — | — |
| 2005-08-25 | $40.82 | $40.82 | 286,100 | — | — |
| 2005-08-24 | $41.58 | $41.58 | 269,300 | — | — |
| 2005-08-23 | $41.51 | $41.51 | 272,000 | — | — |
| 2005-08-22 | $41.10 | $41.10 | 375,500 | — | — |
| 2005-08-19 | $39.65 | $39.65 | 108,400 | — | — |
| 2005-08-18 | $39.31 | $39.31 | 156,600 | — | — |
| 2005-08-17 | $39.59 | $39.59 | 270,000 | — | — |
| 2005-08-16 | $38.81 | $38.81 | 113,200 | — | — |
| 2005-08-15 | $39.44 | $39.44 | 291,100 | — | — |
| 2005-08-12 | $39.49 | $39.49 | 246,100 | — | — |
| 2005-08-11 | $39.53 | $39.53 | 213,200 | — | — |
| 2005-08-10 | $39.42 | $39.42 | 456,100 | — | — |
| 2005-08-09 | $38.96 | $38.96 | 185,500 | — | — |
| 2005-08-08 | $38.21 | $38.21 | 277,500 | — | — |
| 2005-08-05 | $39.03 | $39.03 | 279,600 | — | — |
| 2005-08-04 | $39.77 | $39.77 | 518,800 | — | — |
| 2005-08-03 | $38.72 | $38.72 | 333,600 | — | — |
| 2005-08-02 | $38.84 | $38.84 | 251,100 | — | — |
| 2005-08-01 | $37.99 | $37.99 | 276,000 | — | — |
| 2005-07-29 | $37.87 | $37.87 | 174,200 | — | — |
| 2005-07-28 | $37.75 | $37.75 | 340,200 | — | — |
| 2005-07-27 | $37.00 | $37.00 | 152,000 | — | — |
| 2005-07-26 | $37.12 | $37.12 | 234,100 | — | — |
| 2005-07-25 | $37.15 | $37.15 | 271,200 | — | — |
| 2005-07-22 | $37.80 | $37.80 | 159,500 | — | — |
| 2005-07-21 | $36.86 | $36.86 | 359,100 | — | — |
| 2005-07-20 | $37.26 | $37.26 | 284,400 | — | — |
| 2005-07-19 | $37.35 | $37.35 | 161,700 | — | — |
| 2005-07-18 | $36.81 | $36.81 | 149,800 | — | — |
| 2005-07-15 | $37.04 | $37.04 | 85,500 | — | — |
| 2005-07-14 | $37.03 | $37.03 | 254,100 | — | — |
| 2005-07-13 | $37.00 | $37.00 | 307,700 | — | — |
| 2005-07-12 | $36.56 | $36.56 | 211,900 | — | — |
| 2005-07-11 | $37.00 | $37.00 | 614,800 | — | — |
| 2005-07-08 | $35.97 | $35.97 | 142,100 | — | — |
| 2005-07-07 | $35.77 | $35.77 | 353,700 | — | — |
| 2005-07-06 | $35.38 | $35.38 | 666,400 | — | — |
| 2005-07-05 | $34.46 | $34.46 | 345,800 | — | — |
| 2005-07-01 | $34.20 | $34.20 | 205,500 | — | — |
| 2005-06-30 | $34.28 | $34.28 | 606,300 | — | — |
| 2005-06-29 | $33.81 | $33.81 | 324,200 | — | — |
| 2005-06-28 | $33.01 | $33.01 | 452,000 | — | — |
| 2005-06-27 | $32.44 | $32.44 | 311,300 | — | — |
| 2005-06-24 | $32.42 | $32.42 | 164,200 | — | — |
| 2005-06-23 | $32.32 | $32.32 | 324,100 | — | — |
| 2005-06-22 | $32.93 | $32.93 | 256,800 | — | — |
| 2005-06-21 | $32.96 | $32.96 | 469,700 | — | — |
| 2005-06-20 | $31.97 | $31.97 | 314,600 | — | — |
| 2005-06-17 | $32.36 | $32.36 | 385,000 | — | — |
| 2005-06-16 | $32.57 | $32.57 | 690,800 | — | — |
| 2005-06-15 | $33.70 | $33.70 | 749,600 | — | — |
| 2005-06-14 | $33.51 | $33.51 | 278,300 | — | — |
| 2005-06-13 | $33.53 | $33.53 | 468,500 | — | — |
| 2005-06-10 | $33.85 | $33.85 | 188,800 | — | — |
| 2005-06-09 | $33.69 | $33.69 | 296,200 | — | — |
| 2005-06-08 | $33.24 | $33.24 | 366,500 | — | — |
| 2005-06-07 | $33.00 | $33.00 | 200,700 | — | — |
| 2005-06-06 | $32.62 | $32.62 | 306,400 | — | — |
| 2005-06-03 | $32.10 | $32.10 | 194,300 | — | — |
| 2005-06-02 | $32.62 | $32.62 | 312,000 | — | — |
| 2005-06-01 | $32.15 | $32.15 | 378,500 | — | — |
| 2005-05-31 | $31.53 | $31.53 | 343,000 | — | — |
| 2005-05-27 | $31.53 | $31.53 | 178,900 | — | — |
| 2005-05-26 | $31.21 | $31.21 | 1,426,900 | — | — |
| 2005-05-25 | $31.77 | $31.77 | 546,300 | — | — |
| 2005-05-24 | $31.57 | $31.57 | 1,348,200 | — | — |
| 2005-05-23 | $33.40 | $33.40 | 164,100 | — | — |
| 2005-05-20 | $33.21 | $33.21 | 109,100 | — | — |
| 2005-05-19 | $33.30 | $33.30 | 91,100 | — | — |
| 2005-05-18 | $33.58 | $33.58 | 235,200 | — | — |
| 2005-05-17 | $33.02 | $33.02 | 415,000 | — | — |
| 2005-05-16 | $31.81 | $31.81 | 137,800 | — | — |
| 2005-05-13 | $30.37 | $30.37 | 119,500 | — | — |
| 2005-05-12 | $31.09 | $31.09 | 162,500 | — | — |
| 2005-05-11 | $32.36 | $32.36 | 198,500 | — | — |
| 2005-05-10 | $31.12 | $31.12 | 128,200 | — | — |
| 2005-05-09 | $31.62 | $31.62 | 213,800 | — | — |
| 2005-05-06 | $32.16 | $32.16 | 339,200 | — | — |
| 2005-05-05 | $31.69 | $31.69 | 932,500 | — | — |
| 2005-05-04 | $28.66 | $28.66 | 244,500 | — | — |
| 2005-05-03 | $27.39 | $27.39 | 228,800 | — | — |
| 2005-05-02 | $26.70 | $26.70 | 137,500 | — | — |
| 2005-04-29 | $26.49 | $26.49 | 272,800 | — | — |
| 2005-04-28 | $27.14 | $27.14 | 186,600 | — | — |
| 2005-04-27 | $26.91 | $26.91 | 98,400 | — | — |
| 2005-04-26 | $27.27 | $27.27 | 176,800 | — | — |
| 2005-04-25 | $26.80 | $26.80 | 127,200 | — | — |
| 2005-04-22 | $25.96 | $25.96 | 117,600 | — | — |
| 2005-04-21 | $26.72 | $26.72 | 237,000 | — | — |
| 2005-04-20 | $26.50 | $26.50 | 112,000 | — | — |
| 2005-04-19 | $26.80 | $26.80 | 232,000 | — | — |
| 2005-04-18 | $27.03 | $27.03 | 91,100 | — | — |
| 2005-04-15 | $27.39 | $27.39 | 139,700 | — | — |
| 2005-04-14 | $27.38 | $27.38 | 132,500 | — | — |
| 2005-04-13 | $28.23 | $28.23 | 107,800 | — | — |
| 2005-04-12 | $28.19 | $28.19 | 75,300 | — | — |
| 2005-04-11 | $27.89 | $27.89 | 100,900 | — | — |
| 2005-04-08 | $27.91 | $27.91 | 128,600 | — | — |
| 2005-04-07 | $28.69 | $28.69 | 213,400 | — | — |
| 2005-04-06 | $28.15 | $28.15 | 82,900 | — | — |
| 2005-04-05 | $27.59 | $27.59 | 233,900 | — | — |
| 2005-04-04 | $27.76 | $27.76 | 269,600 | — | — |
| 2005-04-01 | $26.58 | $26.58 | 150,200 | — | — |
| 2005-03-31 | $26.62 | $26.62 | 242,300 | — | — |
| 2005-03-30 | $26.65 | $26.65 | 195,400 | — | — |
| 2005-03-29 | $26.11 | $26.11 | 119,300 | — | — |
| 2005-03-28 | $27.12 | $27.12 | 92,100 | — | — |
| 2005-03-24 | $26.81 | $26.81 | 98,100 | — | — |
| 2005-03-23 | $26.86 | $26.86 | 145,100 | — | — |
| 2005-03-22 | $27.48 | $27.48 | 128,900 | — | — |
| 2005-03-21 | $27.61 | $27.61 | 158,300 | — | — |
| 2005-03-18 | $27.36 | $27.36 | 228,400 | — | — |
| 2005-03-17 | $27.98 | $27.98 | 117,400 | — | — |
| 2005-03-16 | $28.41 | $28.41 | 162,800 | — | — |
| 2005-03-15 | $28.64 | $28.64 | 129,100 | — | — |
| 2005-03-14 | $28.92 | $28.92 | 233,200 | — | — |
| 2005-03-11 | $28.10 | $28.10 | 56,900 | — | — |
| 2005-03-10 | $28.56 | $28.56 | 169,400 | — | — |
| 2005-03-09 | $28.28 | $28.28 | 112,300 | — | — |
| 2005-03-08 | $28.87 | $28.87 | 206,600 | — | — |
| 2005-03-07 | $29.20 | $29.20 | 274,800 | — | — |
| 2005-03-04 | $28.86 | $28.86 | 216,000 | — | — |
| 2005-03-03 | $28.23 | $28.23 | 256,700 | — | — |
| 2005-03-02 | $28.56 | $28.56 | 372,900 | — | — |
| 2005-03-01 | $29.81 | $29.81 | 142,600 | — | — |
| 2005-02-28 | $29.99 | $29.99 | 210,500 | — | — |
| 2005-02-25 | $30.02 | $30.02 | 276,500 | — | — |
| 2005-02-24 | $29.68 | $29.68 | 195,900 | — | — |
| 2005-02-23 | $28.67 | $28.67 | 250,200 | — | — |
| 2005-02-22 | $28.44 | $28.44 | 294,000 | — | — |
| 2005-02-18 | $29.10 | $29.10 | 353,100 | — | — |
| 2005-02-17 | $30.07 | $30.07 | 687,100 | — | — |
| 2005-02-16 | $29.15 | $29.15 | 152,500 | — | — |
| 2005-02-15 | $29.48 | $29.48 | 134,200 | — | — |
| 2005-02-14 | $28.95 | $28.95 | 227,100 | — | — |
| 2005-02-11 | $28.80 | $28.80 | 74,700 | — | — |
| 2005-02-10 | $28.08 | $28.08 | 69,000 | — | — |
| 2005-02-09 | $28.06 | $28.06 | 158,100 | — | — |
| 2005-02-08 | $29.27 | $29.27 | 203,400 | — | — |
| 2005-02-07 | $28.60 | $28.60 | 97,900 | — | — |
| 2005-02-04 | $28.34 | $28.34 | 97,400 | — | — |
| 2005-02-03 | $27.75 | $27.75 | 55,100 | — | — |
| 2005-02-02 | $28.09 | $28.09 | 117,000 | — | — |
| 2005-02-01 | $28.39 | $28.39 | 120,900 | — | — |
| 2005-01-31 | $28.66 | $28.66 | 187,400 | — | — |
| 2005-01-28 | $28.36 | $28.36 | 197,100 | — | — |
| 2005-01-27 | $27.15 | $27.15 | 70,000 | — | — |
| 2005-01-26 | $28.10 | $28.10 | 89,600 | — | — |
| 2005-01-25 | $27.05 | $27.05 | 109,800 | — | — |
| 2005-01-24 | $27.39 | $27.39 | 153,700 | — | — |
| 2005-01-21 | $27.55 | $27.55 | 177,600 | — | — |
| 2005-01-20 | $26.54 | $26.54 | 177,900 | — | — |
| 2005-01-19 | $27.70 | $27.70 | 181,700 | — | — |
| 2005-01-18 | $26.94 | $26.94 | 202,900 | — | — |
| 2005-01-14 | $27.50 | $27.50 | 406,800 | — | — |
| 2005-01-13 | $26.18 | $26.18 | 187,600 | — | — |
| 2005-01-12 | $26.16 | $26.16 | 201,300 | — | — |
| 2005-01-11 | $26.22 | $26.22 | 151,300 | — | — |
| 2005-01-10 | $26.86 | $26.86 | 198,600 | — | — |
| 2005-01-07 | $27.00 | $27.00 | 325,100 | — | — |
| 2005-01-06 | $25.70 | $25.70 | 113,000 | — | — |
| 2005-01-05 | $25.08 | $25.08 | 87,000 | — | — |
| 2005-01-04 | $25.85 | $25.85 | 120,000 | — | — |
| 2005-01-03 | $26.30 | $26.30 | 144,300 | — | — |