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
- 1998-07-10 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 | $31.80 | $33.63 | 30,200 | — | — |
| 2005-12-29 | $31.81 | $33.64 | 11,200 | — | — |
| 2005-12-28 | $32.18 | $34.03 | 15,800 | — | — |
| 2005-12-27 | $31.97 | $33.81 | 35,800 | — | — |
| 2005-12-23 | $32.28 | $34.14 | 21,100 | — | — |
| 2005-12-22 | $32.11 | $33.96 | 20,900 | — | — |
| 2005-12-21 | $31.61 | $33.43 | 16,700 | — | — |
| 2005-12-20 | $31.32 | $33.12 | 23,200 | — | — |
| 2005-12-19 | $31.28 | $33.08 | 26,900 | — | — |
| 2005-12-16 | $31.15 | $32.95 | 110,100 | — | — |
| 2005-12-15 | $32.80 | $34.69 | 22,300 | — | — |
| 2005-12-14 | $33.24 | $35.16 | 13,500 | — | — |
| 2005-12-13 | $33.36 | $35.28 | 18,200 | — | — |
| 2005-12-12 | $33.84 | $35.79 | 13,100 | — | — |
| 2005-12-09 | $33.70 | $35.64 | 19,100 | — | — |
| 2005-12-08 | $33.63 | $35.57 | 13,600 | — | — |
| 2005-12-07 | $32.73 | $34.62 | 19,900 | — | — |
| 2005-12-06 | $33.27 | $35.19 | 14,800 | — | — |
| 2005-12-05 | $33.22 | $35.13 | 24,600 | — | — |
| 2005-12-02 | $33.89 | $35.84 | 19,300 | — | — |
| 2005-12-01 | $34.03 | $35.99 | 35,100 | — | — |
| 2005-11-30 | $33.41 | $35.34 | 46,900 | — | — |
| 2005-11-29 | $31.70 | $33.53 | 9,400 | — | — |
| 2005-11-28 | $31.01 | $32.80 | 25,000 | — | — |
| 2005-11-25 | $32.29 | $34.15 | 1,200 | — | — |
| 2005-11-23 | $32.24 | $34.10 | 17,800 | — | — |
| 2005-11-22 | $31.33 | $33.14 | 29,900 | — | — |
| 2005-11-21 | $31.04 | $32.83 | 32,400 | — | — |
| 2005-11-18 | $31.08 | $32.87 | 13,000 | — | — |
| 2005-11-17 | $31.09 | $32.88 | 24,100 | — | — |
| 2005-11-16 | $31.00 | $32.79 | 21,600 | — | — |
| 2005-11-15 | $31.09 | $32.88 | 17,600 | — | — |
| 2005-11-14 | $30.75 | $32.52 | 15,000 | — | — |
| 2005-11-11 | $31.07 | $32.86 | 26,800 | — | — |
| 2005-11-10 | $30.61 | $32.37 | 27,200 | — | — |
| 2005-11-09 | $30.21 | $31.95 | 15,600 | — | — |
| 2005-11-08 | $29.86 | $31.58 | 58,100 | — | — |
| 2005-11-07 | $30.06 | $31.79 | 30,700 | — | — |
| 2005-11-04 | $30.16 | $31.90 | 49,700 | — | — |
| 2005-11-03 | $30.63 | $32.40 | 31,200 | — | — |
| 2005-11-02 | $31.20 | $33.00 | 59,200 | — | — |
| 2005-11-01 | $29.05 | $30.72 | 61,100 | — | — |
| 2005-10-31 | $30.10 | $31.83 | 71,800 | — | — |
| 2005-10-28 | $30.86 | $32.64 | 32,200 | — | — |
| 2005-10-27 | $31.52 | $33.34 | 31,200 | — | — |
| 2005-10-26 | $31.87 | $33.71 | 118,400 | — | — |
| 2005-10-25 | $34.16 | $36.13 | 32,200 | — | — |
| 2005-10-24 | $35.27 | $37.30 | 25,400 | — | — |
| 2005-10-21 | $34.91 | $36.92 | 25,600 | — | — |
| 2005-10-20 | $35.57 | $37.62 | 15,500 | — | — |
| 2005-10-19 | $36.30 | $38.39 | 27,500 | — | — |
| 2005-10-18 | $35.11 | $37.13 | 29,100 | — | — |
| 2005-10-17 | $35.24 | $37.27 | 19,900 | — | — |
| 2005-10-14 | $35.60 | $37.65 | 16,600 | — | — |
| 2005-10-13 | $35.99 | $38.06 | 25,900 | — | — |
| 2005-10-12 | $35.52 | $37.57 | 36,300 | — | — |
| 2005-10-11 | $34.82 | $36.77 | 27,600 | — | — |
| 2005-10-10 | $35.74 | $37.75 | 19,200 | — | — |
| 2005-10-07 | $36.59 | $38.64 | 25,500 | — | — |
| 2005-10-06 | $35.76 | $37.77 | 38,400 | — | — |
| 2005-10-05 | $35.08 | $37.05 | 26,800 | — | — |
| 2005-10-04 | $36.32 | $38.36 | 28,000 | — | — |
| 2005-10-03 | $37.00 | $39.08 | 25,000 | — | — |
| 2005-09-30 | $36.43 | $38.47 | 45,300 | — | — |
| 2005-09-29 | $36.00 | $38.02 | 22,700 | — | — |
| 2005-09-28 | $35.25 | $37.23 | 29,400 | — | — |
| 2005-09-27 | $35.30 | $37.28 | 40,000 | — | — |
| 2005-09-26 | $35.83 | $37.84 | 32,900 | — | — |
| 2005-09-23 | $35.27 | $37.25 | 12,700 | — | — |
| 2005-09-22 | $34.57 | $36.51 | 22,100 | — | — |
| 2005-09-21 | $35.04 | $37.01 | 45,100 | — | — |
| 2005-09-20 | $35.10 | $37.07 | 43,600 | — | — |
| 2005-09-19 | $35.00 | $36.96 | 53,600 | — | — |
| 2005-09-16 | $35.20 | $37.17 | 136,600 | — | — |
| 2005-09-15 | $34.98 | $36.94 | 52,400 | — | — |
| 2005-09-14 | $35.02 | $36.98 | 72,000 | — | — |
| 2005-09-13 | $34.93 | $36.89 | 36,400 | — | — |
| 2005-09-12 | $34.68 | $36.63 | 63,500 | — | — |
| 2005-09-09 | $33.48 | $35.36 | 54,100 | — | — |
| 2005-09-08 | $33.09 | $34.95 | 41,300 | — | — |
| 2005-09-07 | $32.87 | $34.71 | 57,200 | — | — |
| 2005-09-06 | $33.00 | $34.85 | 23,500 | — | — |
| 2005-09-02 | $32.75 | $34.59 | 16,900 | — | — |
| 2005-09-01 | $32.62 | $34.45 | 42,800 | — | — |
| 2005-08-31 | $32.17 | $33.97 | 33,300 | — | — |
| 2005-08-30 | $31.94 | $33.73 | 38,700 | — | — |
| 2005-08-29 | $32.02 | $33.82 | 30,000 | — | — |
| 2005-08-26 | $31.43 | $33.19 | 50,500 | — | — |
| 2005-08-25 | $32.00 | $33.80 | 63,800 | — | — |
| 2005-08-24 | $32.03 | $33.83 | 27,500 | — | — |
| 2005-08-23 | $32.13 | $33.93 | 30,300 | — | — |
| 2005-08-22 | $31.93 | $33.72 | 27,200 | — | — |
| 2005-08-19 | $31.74 | $33.52 | 28,900 | — | — |
| 2005-08-18 | $31.40 | $33.16 | 32,100 | — | — |
| 2005-08-17 | $31.45 | $33.21 | 9,200 | — | — |
| 2005-08-16 | $31.97 | $33.76 | 32,000 | — | — |
| 2005-08-15 | $32.58 | $34.41 | 29,300 | — | — |
| 2005-08-12 | $31.07 | $32.81 | 22,700 | — | — |
| 2005-08-11 | $32.76 | $34.60 | 29,900 | — | — |
| 2005-08-10 | $32.69 | $34.52 | 27,100 | — | — |
| 2005-08-09 | $32.47 | $34.29 | 33,300 | — | — |
| 2005-08-08 | $33.15 | $35.01 | 31,300 | — | — |
| 2005-08-05 | $32.22 | $34.03 | 21,200 | — | — |
| 2005-08-04 | $33.28 | $35.15 | 23,200 | — | — |
| 2005-08-03 | $33.09 | $34.95 | 74,200 | — | — |
| 2005-08-02 | $32.50 | $34.32 | 50,000 | — | — |
| 2005-08-01 | $32.47 | $34.29 | 38,400 | — | — |
| 2005-07-29 | $32.87 | $34.71 | 24,000 | — | — |
| 2005-07-28 | $33.34 | $35.21 | 19,500 | — | — |
| 2005-07-27 | $32.53 | $34.36 | 15,700 | — | — |
| 2005-07-26 | $32.21 | $34.02 | 17,800 | — | — |
| 2005-07-25 | $31.25 | $33.00 | 8,200 | — | — |
| 2005-07-22 | $31.42 | $33.18 | 31,100 | — | — |
| 2005-07-21 | $30.93 | $32.67 | 27,000 | — | — |
| 2005-07-20 | $32.56 | $34.39 | 33,000 | — | — |
| 2005-07-19 | $31.97 | $33.76 | 5,700 | — | — |
| 2005-07-18 | $30.90 | $32.63 | 19,900 | — | — |
| 2005-07-15 | $31.51 | $33.28 | 20,100 | — | — |
| 2005-07-14 | $31.64 | $33.42 | 39,200 | — | — |
| 2005-07-13 | $31.10 | $32.84 | 11,300 | — | — |
| 2005-07-12 | $31.74 | $33.47 | 26,200 | — | — |
| 2005-07-11 | $31.48 | $33.19 | 46,600 | — | — |
| 2005-07-08 | $31.70 | $33.43 | 17,200 | — | — |
| 2005-07-07 | $30.93 | $32.61 | 7,600 | — | — |
| 2005-07-06 | $30.89 | $32.57 | 27,000 | — | — |
| 2005-07-05 | $31.65 | $33.37 | 30,700 | — | — |
| 2005-07-01 | $30.20 | $31.84 | 17,200 | — | — |
| 2005-06-30 | $30.56 | $32.22 | 16,600 | — | — |
| 2005-06-29 | $30.79 | $32.47 | 19,300 | — | — |
| 2005-06-28 | $30.71 | $32.38 | 43,100 | — | — |
| 2005-06-27 | $30.32 | $31.97 | 33,000 | — | — |
| 2005-06-24 | $29.48 | $31.08 | 102,800 | — | — |
| 2005-06-23 | $28.73 | $30.29 | 20,900 | — | — |
| 2005-06-22 | $29.92 | $31.55 | 15,100 | — | — |
| 2005-06-21 | $29.42 | $31.02 | 7,900 | — | — |
| 2005-06-20 | $29.47 | $31.07 | 34,800 | — | — |
| 2005-06-17 | $29.96 | $31.59 | 58,000 | — | — |
| 2005-06-16 | $30.13 | $31.77 | 23,300 | — | — |
| 2005-06-15 | $29.92 | $31.55 | 39,700 | — | — |
| 2005-06-14 | $30.00 | $31.63 | 32,900 | — | — |
| 2005-06-13 | $29.84 | $31.46 | 34,500 | — | — |
| 2005-06-10 | $29.22 | $30.81 | 34,000 | — | — |
| 2005-06-09 | $29.50 | $31.11 | 56,600 | — | — |
| 2005-06-08 | $29.27 | $30.86 | 36,400 | — | — |
| 2005-06-07 | $29.48 | $31.08 | 36,100 | — | — |
| 2005-06-06 | $29.56 | $31.17 | 35,400 | — | — |
| 2005-06-03 | $29.90 | $31.53 | 38,300 | — | — |
| 2005-06-02 | $30.60 | $32.27 | 39,600 | — | — |
| 2005-06-01 | $30.77 | $32.45 | 69,600 | — | — |
| 2005-05-31 | $29.90 | $31.53 | 157,900 | — | — |
| 2005-05-27 | $31.25 | $32.95 | 48,900 | — | — |
| 2005-05-26 | $31.71 | $33.44 | 99,900 | — | — |
| 2005-05-25 | $30.10 | $31.74 | 95,000 | — | — |
| 2005-05-24 | $30.09 | $31.73 | 105,300 | — | — |
| 2005-05-23 | $28.89 | $30.46 | 90,900 | — | — |
| 2005-05-20 | $26.19 | $27.62 | 22,200 | — | — |
| 2005-05-19 | $26.57 | $28.02 | 26,800 | — | — |
| 2005-05-18 | $26.00 | $27.42 | 75,500 | — | — |
| 2005-05-17 | $25.81 | $27.22 | 47,800 | — | — |
| 2005-05-16 | $26.31 | $27.74 | 36,000 | — | — |
| 2005-05-13 | $26.90 | $28.36 | 23,100 | — | — |
| 2005-05-12 | $27.61 | $29.11 | 18,500 | — | — |
| 2005-05-11 | $26.94 | $28.41 | 29,100 | — | — |
| 2005-05-10 | $26.37 | $27.81 | 24,200 | — | — |
| 2005-05-09 | $26.88 | $28.34 | 25,300 | — | — |
| 2005-05-06 | $26.46 | $27.90 | 20,200 | — | — |
| 2005-05-05 | $26.88 | $28.34 | 28,600 | — | — |
| 2005-05-04 | $27.00 | $28.47 | 34,100 | — | — |
| 2005-05-03 | $26.13 | $27.55 | 34,800 | — | — |
| 2005-05-02 | $26.41 | $27.85 | 47,600 | — | — |
| 2005-04-29 | $26.85 | $28.31 | 27,000 | — | — |
| 2005-04-28 | $26.19 | $27.62 | 45,400 | — | — |
| 2005-04-27 | $26.47 | $27.91 | 30,800 | — | — |
| 2005-04-26 | $27.37 | $28.86 | 35,500 | — | — |
| 2005-04-25 | $28.77 | $30.34 | 36,700 | — | — |
| 2005-04-22 | $27.12 | $28.60 | 35,500 | — | — |
| 2005-04-21 | $29.22 | $30.81 | 22,500 | — | — |
| 2005-04-20 | $27.48 | $28.98 | 39,600 | — | — |
| 2005-04-19 | $28.32 | $29.86 | 66,400 | — | — |
| 2005-04-18 | $27.83 | $29.35 | 25,900 | — | — |
| 2005-04-15 | $27.84 | $29.36 | 35,900 | — | — |
| 2005-04-14 | $27.64 | $29.14 | 42,200 | — | — |
| 2005-04-13 | $28.15 | $29.68 | 40,100 | — | — |
| 2005-04-12 | $28.05 | $29.58 | 148,600 | — | — |
| 2005-04-11 | $29.31 | $30.85 | 23,300 | — | — |
| 2005-04-08 | $29.45 | $31.00 | 22,500 | — | — |
| 2005-04-07 | $30.42 | $32.02 | 14,700 | — | — |
| 2005-04-06 | $29.74 | $31.31 | 36,200 | — | — |
| 2005-04-05 | $30.02 | $31.60 | 24,700 | — | — |
| 2005-04-04 | $30.13 | $31.72 | 19,200 | — | — |
| 2005-04-01 | $29.50 | $31.05 | 46,000 | — | — |
| 2005-03-31 | $30.30 | $31.90 | 69,400 | — | — |
| 2005-03-30 | $30.83 | $32.45 | 18,000 | — | — |
| 2005-03-29 | $29.28 | $30.82 | 15,900 | — | — |
| 2005-03-28 | $30.31 | $31.91 | 11,200 | — | — |
| 2005-03-24 | $30.47 | $32.07 | 10,000 | — | — |
| 2005-03-23 | $29.86 | $31.43 | 27,800 | — | — |
| 2005-03-22 | $30.94 | $32.57 | 24,600 | — | — |
| 2005-03-21 | $31.09 | $32.73 | 27,500 | — | — |
| 2005-03-18 | $30.75 | $32.37 | 99,800 | — | — |
| 2005-03-17 | $31.43 | $33.08 | 16,500 | — | — |
| 2005-03-16 | $31.57 | $33.23 | 12,400 | — | — |
| 2005-03-15 | $31.39 | $33.04 | 15,500 | — | — |
| 2005-03-14 | $31.66 | $33.33 | 35,400 | — | — |
| 2005-03-11 | $31.21 | $32.85 | 61,700 | — | — |
| 2005-03-10 | $30.72 | $32.34 | 28,200 | — | — |
| 2005-03-09 | $31.00 | $32.63 | 48,000 | — | — |
| 2005-03-08 | $31.32 | $32.97 | 34,800 | — | — |
| 2005-03-07 | $31.90 | $33.58 | 30,900 | — | — |
| 2005-03-04 | $32.05 | $33.74 | 27,800 | — | — |
| 2005-03-03 | $31.67 | $33.34 | 23,600 | — | — |
| 2005-03-02 | $31.38 | $33.03 | 24,100 | — | — |
| 2005-03-01 | $31.78 | $33.45 | 89,400 | — | — |
| 2005-02-28 | $30.99 | $32.62 | 75,700 | — | — |
| 2005-02-25 | $30.45 | $32.05 | 32,300 | — | — |
| 2005-02-24 | $29.27 | $30.81 | 43,600 | — | — |
| 2005-02-23 | $29.17 | $30.71 | 89,900 | — | — |
| 2005-02-22 | $28.50 | $30.00 | 93,900 | — | — |
| 2005-02-18 | $31.53 | $33.19 | 31,500 | — | — |
| 2005-02-17 | $31.16 | $32.80 | 33,400 | — | — |
| 2005-02-16 | $31.88 | $33.56 | 49,600 | — | — |
| 2005-02-15 | $32.04 | $33.73 | 56,700 | — | — |
| 2005-02-14 | $32.71 | $34.43 | 49,300 | — | — |
| 2005-02-11 | $34.10 | $35.90 | 40,200 | — | — |
| 2005-02-10 | $33.69 | $35.46 | 21,100 | — | — |
| 2005-02-09 | $32.63 | $34.35 | 20,300 | — | — |
| 2005-02-08 | $34.36 | $36.17 | 20,600 | — | — |
| 2005-02-07 | $33.90 | $35.68 | 31,100 | — | — |
| 2005-02-04 | $34.15 | $35.95 | 27,800 | — | — |
| 2005-02-03 | $33.37 | $35.13 | 29,600 | — | — |
| 2005-02-02 | $33.83 | $35.61 | 28,100 | — | — |
| 2005-02-01 | $33.73 | $35.51 | 23,400 | — | — |
| 2005-01-31 | $33.19 | $34.94 | 23,200 | — | — |
| 2005-01-28 | $32.51 | $34.22 | 38,700 | — | — |
| 2005-01-27 | $34.16 | $35.96 | 22,300 | — | — |
| 2005-01-26 | $32.98 | $34.72 | 19,700 | — | — |
| 2005-01-25 | $32.15 | $33.84 | 30,700 | — | — |
| 2005-01-24 | $32.25 | $33.95 | 23,700 | — | — |
| 2005-01-21 | $32.41 | $34.12 | 20,800 | — | — |
| 2005-01-20 | $32.26 | $33.96 | 50,600 | — | — |
| 2005-01-19 | $32.93 | $34.66 | 28,800 | — | — |
| 2005-01-18 | $32.50 | $34.21 | 37,000 | — | — |
| 2005-01-14 | $32.58 | $34.30 | 112,300 | — | — |
| 2005-01-13 | $31.89 | $33.57 | 64,100 | — | — |
| 2005-01-12 | $32.72 | $34.44 | 46,300 | — | — |
| 2005-01-11 | $32.36 | $34.01 | 30,200 | — | — |
| 2005-01-10 | $32.36 | $34.01 | 46,100 | — | — |
| 2005-01-07 | $31.75 | $33.37 | 41,500 | — | — |
| 2005-01-06 | $32.20 | $33.84 | 23,600 | — | — |
| 2005-01-05 | $32.01 | $33.64 | 158,100 | — | — |
| 2005-01-04 | $32.44 | $34.09 | 33,900 | — | — |
| 2005-01-03 | $34.56 | $36.32 | 54,900 | — | — |