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
- 1986-09-09 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 | $38.78 | $87.59 | 126,945 | — | — |
| 2005-12-29 | $38.89 | $87.84 | 83,328 | — | — |
| 2005-12-28 | $38.95 | $87.96 | 126,945 | — | — |
| 2005-12-27 | $39.12 | $88.34 | 119,784 | — | — |
| 2005-12-23 | $39.36 | $88.90 | 71,827 | — | — |
| 2005-12-22 | $39.29 | $88.73 | 140,833 | — | — |
| 2005-12-21 | $39.22 | $88.57 | 169,911 | — | — |
| 2005-12-20 | $39.12 | $88.34 | 141,050 | — | — |
| 2005-12-19 | $38.97 | $88.01 | 148,754 | — | — |
| 2005-12-16 | $39.14 | $88.40 | 117,072 | — | — |
| 2005-12-15 | $38.94 | $87.94 | 170,671 | — | — |
| 2005-12-14 | $39.38 | $88.94 | 136,819 | — | — |
| 2005-12-13 | $39.13 | $88.38 | 131,285 | — | — |
| 2005-12-12 | $39.05 | $88.19 | 129,332 | — | — |
| 2005-12-09 | $38.90 | $87.86 | 172,624 | — | — |
| 2005-12-08 | $38.63 | $87.24 | 377,580 | — | — |
| 2005-12-07 | $38.47 | $86.88 | 244,668 | — | — |
| 2005-12-06 | $38.72 | $87.44 | 209,948 | — | — |
| 2005-12-05 | $38.40 | $86.72 | 208,971 | — | — |
| 2005-12-02 | $38.34 | $86.59 | 196,711 | — | — |
| 2005-12-01 | $38.34 | $86.59 | 323,330 | — | — |
| 2005-11-30 | $37.58 | $84.86 | 341,775 | — | — |
| 2005-11-29 | $37.71 | $85.18 | 385,609 | — | — |
| 2005-11-28 | $38.57 | $87.11 | 323,547 | — | — |
| 2005-11-25 | $38.30 | $86.51 | 659,138 | — | — |
| 2005-11-23 | $39.13 | $88.38 | 130,309 | — | — |
| 2005-11-22 | $38.71 | $87.42 | 201,702 | — | — |
| 2005-11-21 | $38.69 | $87.38 | 172,949 | — | — |
| 2005-11-18 | $38.81 | $87.65 | 167,958 | — | — |
| 2005-11-17 | $38.42 | $86.78 | 141,267 | — | — |
| 2005-11-16 | $37.80 | $85.36 | 195,734 | — | — |
| 2005-11-15 | $38.43 | $86.80 | 238,375 | — | — |
| 2005-11-14 | $38.41 | $86.74 | 138,121 | — | — |
| 2005-11-11 | $38.29 | $86.47 | 145,824 | — | — |
| 2005-11-10 | $38.05 | $85.92 | 200,074 | — | — |
| 2005-11-09 | $37.36 | $84.38 | 231,756 | — | — |
| 2005-11-08 | $37.57 | $84.84 | 233,818 | — | — |
| 2005-11-07 | $38.02 | $85.86 | 144,088 | — | — |
| 2005-11-04 | $37.65 | $85.03 | 420,763 | — | — |
| 2005-11-03 | $38.06 | $85.95 | 359,352 | — | — |
| 2005-11-02 | $37.57 | $84.84 | 404,054 | — | — |
| 2005-11-01 | $36.54 | $82.53 | 148,103 | — | — |
| 2005-10-31 | $36.52 | $82.47 | 165,354 | — | — |
| 2005-10-28 | $35.95 | $81.20 | 209,514 | — | — |
| 2005-10-27 | $35.79 | $80.83 | 210,924 | — | — |
| 2005-10-26 | $36.18 | $81.70 | 290,021 | — | — |
| 2005-10-25 | $36.25 | $81.87 | 422,608 | — | — |
| 2005-10-24 | $35.94 | $81.18 | 236,205 | — | — |
| 2005-10-21 | $35.28 | $79.68 | 332,661 | — | — |
| 2005-10-20 | $34.94 | $78.91 | 445,501 | — | — |
| 2005-10-19 | $34.88 | $78.76 | 469,480 | — | — |
| 2005-10-18 | $34.63 | $78.20 | 663,586 | — | — |
| 2005-10-17 | $35.40 | $79.95 | 581,994 | — | — |
| 2005-10-14 | $36.29 | $81.95 | 509,842 | — | — |
| 2005-10-13 | $35.62 | $80.45 | 424,778 | — | — |
| 2005-10-12 | $36.07 | $81.47 | 262,462 | — | — |
| 2005-10-11 | $36.71 | $82.91 | 211,033 | — | — |
| 2005-10-10 | $36.83 | $83.18 | 168,284 | — | — |
| 2005-10-07 | $36.82 | $83.16 | 368,683 | — | — |
| 2005-10-06 | $37.20 | $84.01 | 327,996 | — | — |
| 2005-10-05 | $37.47 | $84.61 | 288,502 | — | — |
| 2005-10-04 | $37.89 | $85.57 | 172,081 | — | — |
| 2005-10-03 | $38.17 | $86.20 | 241,087 | — | — |
| 2005-09-30 | $37.59 | $84.88 | 200,834 | — | — |
| 2005-09-29 | $37.91 | $85.61 | 214,179 | — | — |
| 2005-09-28 | $37.68 | $85.09 | 158,519 | — | — |
| 2005-09-27 | $37.44 | $84.55 | 139,640 | — | — |
| 2005-09-26 | $37.64 | $85.01 | 121,412 | — | — |
| 2005-09-23 | $37.59 | $84.88 | 111,972 | — | — |
| 2005-09-22 | $37.59 | $84.88 | 169,477 | — | — |
| 2005-09-21 | $37.71 | $85.15 | 138,338 | — | — |
| 2005-09-20 | $38.03 | $85.88 | 131,719 | — | — |
| 2005-09-19 | $38.09 | $86.03 | 188,031 | — | — |
| 2005-09-16 | $37.96 | $85.74 | 296,965 | — | — |
| 2005-09-15 | $37.97 | $85.76 | 219,821 | — | — |
| 2005-09-14 | $38.38 | $86.67 | 106,005 | — | — |
| 2005-09-13 | $38.70 | $87.40 | 131,936 | — | — |
| 2005-09-12 | $38.58 | $87.13 | 121,954 | — | — |
| 2005-09-09 | $39.03 | $88.15 | 111,213 | — | — |
| 2005-09-08 | $38.86 | $87.76 | 124,233 | — | — |
| 2005-09-07 | $39.01 | $88.11 | 176,313 | — | — |
| 2005-09-06 | $38.99 | $88.05 | 281,124 | — | — |
| 2005-09-02 | $38.06 | $85.97 | 147,886 | — | — |
| 2005-09-01 | $37.73 | $85.22 | 195,734 | — | — |
| 2005-08-31 | $37.14 | $83.88 | 115,227 | — | — |
| 2005-08-30 | $36.70 | $82.89 | 113,274 | — | — |
| 2005-08-29 | $36.89 | $83.32 | 129,983 | — | — |
| 2005-08-26 | $36.88 | $83.28 | 103,835 | — | — |
| 2005-08-25 | $37.24 | $84.09 | 230,997 | — | — |
| 2005-08-24 | $37.00 | $83.57 | 169,369 | — | — |
| 2005-08-23 | $37.23 | $84.07 | 245,644 | — | — |
| 2005-08-22 | $37.40 | $84.47 | 209,839 | — | — |
| 2005-08-19 | $37.28 | $84.20 | 240,436 | — | — |
| 2005-08-18 | $37.19 | $83.99 | 300,220 | — | — |
| 2005-08-17 | $37.87 | $85.53 | 189,007 | — | — |
| 2005-08-16 | $38.54 | $85.68 | 305,211 | — | — |
| 2005-08-15 | $38.99 | $86.66 | 181,629 | — | — |
| 2005-08-12 | $38.96 | $86.60 | 213,311 | — | — |
| 2005-08-11 | $39.20 | $87.13 | 197,145 | — | — |
| 2005-08-10 | $39.07 | $86.85 | 418,919 | — | — |
| 2005-08-09 | $38.83 | $86.31 | 909,339 | — | — |
| 2005-08-08 | $38.46 | $85.49 | 276,350 | — | — |
| 2005-08-05 | $38.00 | $84.47 | 398,195 | — | — |
| 2005-08-04 | $36.88 | $81.97 | 362,716 | — | — |
| 2005-08-03 | $37.13 | $82.54 | 216,132 | — | — |
| 2005-08-02 | $37.16 | $82.61 | 182,280 | — | — |
| 2005-08-01 | $36.96 | $82.16 | 199,532 | — | — |
| 2005-07-29 | $36.41 | $80.95 | 395,700 | — | — |
| 2005-07-28 | $37.23 | $82.75 | 204,631 | — | — |
| 2005-07-27 | $36.88 | $81.97 | 212,118 | — | — |
| 2005-07-26 | $36.45 | $81.03 | 271,033 | — | — |
| 2005-07-25 | $36.39 | $80.89 | 193,781 | — | — |
| 2005-07-22 | $36.55 | $81.25 | 191,611 | — | — |
| 2005-07-21 | $36.86 | $81.93 | 286,115 | — | — |
| 2005-07-20 | $36.71 | $81.60 | 315,844 | — | — |
| 2005-07-19 | $36.66 | $81.50 | 302,281 | — | — |
| 2005-07-18 | $36.89 | $82.01 | 188,682 | — | — |
| 2005-07-15 | $37.62 | $83.63 | 222,317 | — | — |
| 2005-07-14 | $37.70 | $83.79 | 276,675 | — | — |
| 2005-07-13 | $37.45 | $83.24 | 259,532 | — | — |
| 2005-07-12 | $37.19 | $82.67 | 235,337 | — | — |
| 2005-07-11 | $36.56 | $81.27 | 214,722 | — | — |
| 2005-07-08 | $36.17 | $80.39 | 188,790 | — | — |
| 2005-07-07 | $35.81 | $79.59 | 580,258 | — | — |
| 2005-07-06 | $36.52 | $81.17 | 194,215 | — | — |
| 2005-07-05 | $36.54 | $81.23 | 232,841 | — | — |
| 2005-07-01 | $36.98 | $82.20 | 176,204 | — | — |
| 2005-06-30 | $36.81 | $81.83 | 309,551 | — | — |
| 2005-06-29 | $37.24 | $82.77 | 355,012 | — | — |
| 2005-06-28 | $37.65 | $83.69 | 118,048 | — | — |
| 2005-06-27 | $37.20 | $82.69 | 132,262 | — | — |
| 2005-06-24 | $37.57 | $83.51 | 174,360 | — | — |
| 2005-06-23 | $37.71 | $83.81 | 397,544 | — | — |
| 2005-06-22 | $37.51 | $83.38 | 278,086 | — | — |
| 2005-06-21 | $36.88 | $81.97 | 203,112 | — | — |
| 2005-06-20 | $36.31 | $80.72 | 181,738 | — | — |
| 2005-06-17 | $36.57 | $81.29 | 316,061 | — | — |
| 2005-06-16 | $36.11 | $80.27 | 335,699 | — | — |
| 2005-06-15 | $36.04 | $80.11 | 260,292 | — | — |
| 2005-06-14 | $35.90 | $79.80 | 223,944 | — | — |
| 2005-06-13 | $35.70 | $79.35 | 266,151 | — | — |
| 2005-06-10 | $35.65 | $79.25 | 165,788 | — | — |
| 2005-06-09 | $35.42 | $78.73 | 163,401 | — | — |
| 2005-06-08 | $35.29 | $78.45 | 218,845 | — | — |
| 2005-06-07 | $35.69 | $79.33 | 204,306 | — | — |
| 2005-06-06 | $35.22 | $78.28 | 240,328 | — | — |
| 2005-06-03 | $34.97 | $77.73 | 352,625 | — | — |
| 2005-06-02 | $35.71 | $79.37 | 215,481 | — | — |
| 2005-06-01 | $35.47 | $78.86 | 218,194 | — | — |
| 2005-05-31 | $35.28 | $78.43 | 245,536 | — | — |
| 2005-05-27 | $35.48 | $78.88 | 337,761 | — | — |
| 2005-05-26 | $35.78 | $79.53 | 616,931 | — | — |
| 2005-05-25 | $37.24 | $82.79 | 332,770 | — | — |
| 2005-05-24 | $37.19 | $82.67 | 167,741 | — | — |
| 2005-05-23 | $37.24 | $82.77 | 352,300 | — | — |
| 2005-05-20 | $37.00 | $82.24 | 292,408 | — | — |
| 2005-05-19 | $37.35 | $83.02 | 206,259 | — | — |
| 2005-05-18 | $37.39 | $83.12 | 335,916 | — | — |
| 2005-05-17 | $36.94 | $82.11 | 308,683 | — | — |
| 2005-05-16 | $36.96 | $82.16 | 246,187 | — | — |
| 2005-05-13 | $36.87 | $81.95 | 211,141 | — | — |
| 2005-05-12 | $37.32 | $82.95 | 157,759 | — | — |
| 2005-05-11 | $37.60 | $83.59 | 346,766 | — | — |
| 2005-05-10 | $37.81 | $84.04 | 243,257 | — | — |
| 2005-05-09 | $38.81 | $86.27 | 172,732 | — | — |
| 2005-05-06 | $38.64 | $85.88 | 129,983 | — | — |
| 2005-05-05 | $38.83 | $86.31 | 217,434 | — | — |
| 2005-05-04 | $38.71 | $86.05 | 161,665 | — | — |
| 2005-05-03 | $38.25 | $85.02 | 160,363 | — | — |
| 2005-05-02 | $38.24 | $85.00 | 159,278 | — | — |
| 2005-04-29 | $38.25 | $85.02 | 317,471 | — | — |
| 2005-04-28 | $37.61 | $83.61 | 452,879 | — | — |
| 2005-04-27 | $38.20 | $84.92 | 362,065 | — | — |
| 2005-04-26 | $38.68 | $85.99 | 222,534 | — | — |
| 2005-04-25 | $39.50 | $87.81 | 171,213 | — | — |
| 2005-04-22 | $39.42 | $87.63 | 125,426 | — | — |
| 2005-04-21 | $39.35 | $87.48 | 233,709 | — | — |
| 2005-04-20 | $38.90 | $86.48 | 151,683 | — | — |
| 2005-04-19 | $39.64 | $88.12 | 233,926 | — | — |
| 2005-04-18 | $38.89 | $86.46 | 135,842 | — | — |
| 2005-04-15 | $38.93 | $86.54 | 186,403 | — | — |
| 2005-04-14 | $39.56 | $87.93 | 198,121 | — | — |
| 2005-04-13 | $39.27 | $87.30 | 186,837 | — | — |
| 2005-04-12 | $38.94 | $86.56 | 152,443 | — | — |
| 2005-04-11 | $39.05 | $86.81 | 128,030 | — | — |
| 2005-04-08 | $38.69 | $86.01 | 131,502 | — | — |
| 2005-04-07 | $38.63 | $85.86 | 356,097 | — | — |
| 2005-04-06 | $38.52 | $85.62 | 152,985 | — | — |
| 2005-04-05 | $38.40 | $85.35 | 192,479 | — | — |
| 2005-04-04 | $38.25 | $85.02 | 135,408 | — | — |
| 2005-04-01 | $38.19 | $84.90 | 159,495 | — | — |
| 2005-03-31 | $38.19 | $84.90 | 442,246 | — | — |
| 2005-03-30 | $38.11 | $84.72 | 186,620 | — | — |
| 2005-03-29 | $38.06 | $84.59 | 194,432 | — | — |
| 2005-03-28 | $38.18 | $84.86 | 138,663 | — | — |
| 2005-03-24 | $38.07 | $84.63 | 186,729 | — | — |
| 2005-03-23 | $37.83 | $84.10 | 250,852 | — | — |
| 2005-03-22 | $38.11 | $84.72 | 288,610 | — | — |
| 2005-03-21 | $38.65 | $85.90 | 264,089 | — | — |
| 2005-03-18 | $39.04 | $86.79 | 430,962 | — | — |
| 2005-03-17 | $39.40 | $87.58 | 247,380 | — | — |
| 2005-03-16 | $40.06 | $89.06 | 195,843 | — | — |
| 2005-03-15 | $40.39 | $89.78 | 154,287 | — | — |
| 2005-03-14 | $40.14 | $89.22 | 141,050 | — | — |
| 2005-03-11 | $40.58 | $90.21 | 132,370 | — | — |
| 2005-03-10 | $40.40 | $89.80 | 161,340 | — | — |
| 2005-03-09 | $40.37 | $89.74 | 158,085 | — | — |
| 2005-03-08 | $40.19 | $89.35 | 222,100 | — | — |
| 2005-03-07 | $40.37 | $89.74 | 237,181 | — | — |
| 2005-03-04 | $41.19 | $91.56 | 176,204 | — | — |
| 2005-03-03 | $40.32 | $89.63 | 190,852 | — | — |
| 2005-03-02 | $40.28 | $89.53 | 283,728 | — | — |
| 2005-03-01 | $41.00 | $91.15 | 136,493 | — | — |
| 2005-02-28 | $40.51 | $90.04 | 201,376 | — | — |
| 2005-02-25 | $40.87 | $90.84 | 242,823 | — | — |
| 2005-02-24 | $40.94 | $91.01 | 198,447 | — | — |
| 2005-02-23 | $41.19 | $91.56 | 361,088 | — | — |
| 2005-02-22 | $42.46 | $91.98 | 287,742 | — | — |
| 2005-02-18 | $43.10 | $93.36 | 215,481 | — | — |
| 2005-02-17 | $42.60 | $92.28 | 157,217 | — | — |
| 2005-02-16 | $42.44 | $91.94 | 145,824 | — | — |
| 2005-02-15 | $42.96 | $93.06 | 151,141 | — | — |
| 2005-02-14 | $42.40 | $91.84 | 174,251 | — | — |
| 2005-02-11 | $42.21 | $91.44 | 125,860 | — | — |
| 2005-02-10 | $41.18 | $89.20 | 164,703 | — | — |
| 2005-02-09 | $41.04 | $88.90 | 145,173 | — | — |
| 2005-02-08 | $41.34 | $89.54 | 426,297 | — | — |
| 2005-02-07 | $41.01 | $88.84 | 167,850 | — | — |
| 2005-02-04 | $41.75 | $90.44 | 106,330 | — | — |
| 2005-02-03 | $41.73 | $90.40 | 111,538 | — | — |
| 2005-02-02 | $41.52 | $89.94 | 75,408 | — | — |
| 2005-02-01 | $41.81 | $90.56 | 203,980 | — | — |
| 2005-01-31 | $40.69 | $88.15 | 93,093 | — | — |
| 2005-01-28 | $40.38 | $87.47 | 132,479 | — | — |
| 2005-01-27 | $40.45 | $87.63 | 136,385 | — | — |
| 2005-01-26 | $40.22 | $87.13 | 150,924 | — | — |
| 2005-01-25 | $40.31 | $87.33 | 281,449 | — | — |
| 2005-01-24 | $40.28 | $87.25 | 123,582 | — | — |
| 2005-01-21 | $40.69 | $88.15 | 129,007 | — | — |
| 2005-01-20 | $40.53 | $87.79 | 145,716 | — | — |
| 2005-01-19 | $40.80 | $88.39 | 123,365 | — | — |
| 2005-01-18 | $41.00 | $88.80 | 202,570 | — | — |
| 2005-01-14 | $41.17 | $89.18 | 142,786 | — | — |
| 2005-01-13 | $40.96 | $88.72 | 217,326 | — | — |
| 2005-01-12 | $41.52 | $89.94 | 106,222 | — | — |
| 2005-01-11 | $41.30 | $89.46 | 199,423 | — | — |
| 2005-01-10 | $41.86 | $90.68 | 189,333 | — | — |
| 2005-01-07 | $41.15 | $89.14 | 140,074 | — | — |
| 2005-01-06 | $40.93 | $88.66 | 132,262 | — | — |
| 2005-01-05 | $41.45 | $89.78 | 166,982 | — | — |
| 2005-01-04 | $41.17 | $89.18 | 145,390 | — | — |
| 2005-01-03 | $41.53 | $89.96 | 96,023 | — | — |