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
- 1993-08-19 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 | $36.10 | $97.21 | 19,100 | — | — |
| 2005-12-29 | $36.64 | $98.66 | 10,800 | — | — |
| 2005-12-28 | $36.85 | $99.23 | 9,500 | — | — |
| 2005-12-27 | $36.60 | $98.56 | 18,800 | — | — |
| 2005-12-23 | $37.41 | $100.74 | 6,700 | — | — |
| 2005-12-22 | $37.00 | $99.63 | 18,200 | — | — |
| 2005-12-21 | $36.45 | $98.15 | 17,600 | — | — |
| 2005-12-20 | $36.48 | $98.23 | 17,100 | — | — |
| 2005-12-19 | $36.65 | $98.69 | 11,900 | — | — |
| 2005-12-16 | $37.22 | $100.23 | 64,300 | — | — |
| 2005-12-15 | $36.72 | $98.88 | 24,400 | — | — |
| 2005-12-14 | $37.49 | $100.95 | 12,000 | — | — |
| 2005-12-13 | $36.55 | $98.42 | 15,400 | — | — |
| 2005-12-12 | $36.13 | $97.29 | 16,000 | — | — |
| 2005-12-09 | $36.23 | $97.56 | 18,400 | — | — |
| 2005-12-08 | $36.25 | $97.61 | 19,000 | — | — |
| 2005-12-07 | $36.60 | $98.56 | 28,800 | — | — |
| 2005-12-06 | $37.15 | $100.04 | 11,100 | — | — |
| 2005-12-05 | $37.62 | $101.30 | 11,000 | — | — |
| 2005-12-02 | $38.10 | $102.60 | 6,800 | — | — |
| 2005-12-01 | $38.22 | $102.92 | 13,700 | — | — |
| 2005-11-30 | $37.27 | $100.36 | 28,700 | — | — |
| 2005-11-29 | $37.00 | $99.63 | 14,600 | — | — |
| 2005-11-28 | $36.65 | $98.69 | 34,000 | — | — |
| 2005-11-25 | $38.46 | $103.56 | 3,100 | — | — |
| 2005-11-23 | $38.29 | $103.11 | 8,600 | — | — |
| 2005-11-22 | $37.76 | $101.68 | 19,500 | — | — |
| 2005-11-21 | $38.42 | $103.46 | 13,100 | — | — |
| 2005-11-18 | $37.34 | $100.55 | 8,500 | — | — |
| 2005-11-17 | $36.97 | $99.55 | 6,800 | — | — |
| 2005-11-16 | $36.16 | $97.37 | 15,300 | — | — |
| 2005-11-15 | $36.33 | $97.83 | 16,600 | — | — |
| 2005-11-14 | $36.27 | $97.67 | 10,400 | — | — |
| 2005-11-11 | $36.51 | $98.31 | 9,500 | — | — |
| 2005-11-10 | $36.07 | $97.13 | 23,100 | — | — |
| 2005-11-09 | $35.81 | $96.43 | 16,500 | — | — |
| 2005-11-08 | $35.20 | $94.79 | 11,100 | — | — |
| 2005-11-07 | $35.59 | $95.84 | 33,900 | — | — |
| 2005-11-04 | $35.50 | $95.59 | 11,500 | — | — |
| 2005-11-03 | $35.39 | $95.30 | 14,800 | — | — |
| 2005-11-02 | $35.57 | $95.78 | 19,000 | — | — |
| 2005-11-01 | $34.31 | $92.39 | 24,700 | — | — |
| 2005-10-31 | $35.00 | $94.25 | 50,800 | — | — |
| 2005-10-28 | $35.12 | $94.57 | 20,100 | — | — |
| 2005-10-27 | $34.59 | $93.14 | 16,100 | — | — |
| 2005-10-26 | $35.41 | $95.35 | 16,800 | — | — |
| 2005-10-25 | $35.74 | $96.24 | 13,200 | — | — |
| 2005-10-24 | $36.23 | $97.56 | 15,700 | — | — |
| 2005-10-21 | $35.95 | $96.81 | 13,500 | — | — |
| 2005-10-20 | $34.79 | $93.68 | 24,900 | — | — |
| 2005-10-19 | $35.71 | $96.16 | 20,300 | — | — |
| 2005-10-18 | $34.60 | $93.17 | 15,100 | — | — |
| 2005-10-17 | $34.45 | $92.77 | 10,500 | — | — |
| 2005-10-14 | $34.85 | $93.84 | 12,300 | — | — |
| 2005-10-13 | $34.03 | $91.64 | 17,700 | — | — |
| 2005-10-12 | $33.82 | $89.94 | 25,800 | — | — |
| 2005-10-11 | $34.00 | $90.42 | 15,900 | — | — |
| 2005-10-10 | $34.60 | $92.01 | 18,500 | — | — |
| 2005-10-07 | $35.23 | $93.69 | 7,400 | — | — |
| 2005-10-06 | $35.37 | $94.06 | 36,300 | — | — |
| 2005-10-05 | $35.40 | $94.14 | 31,000 | — | — |
| 2005-10-04 | $35.50 | $94.41 | 18,800 | — | — |
| 2005-10-03 | $35.67 | $94.86 | 13,700 | — | — |
| 2005-09-30 | $35.99 | $95.71 | 16,600 | — | — |
| 2005-09-29 | $35.72 | $94.99 | 19,000 | — | — |
| 2005-09-28 | $35.10 | $93.34 | 15,600 | — | — |
| 2005-09-27 | $35.92 | $95.52 | 16,900 | — | — |
| 2005-09-26 | $36.14 | $96.11 | 12,300 | — | — |
| 2005-09-23 | $35.89 | $95.44 | 7,900 | — | — |
| 2005-09-22 | $35.54 | $94.51 | 14,800 | — | — |
| 2005-09-21 | $35.35 | $94.01 | 23,600 | — | — |
| 2005-09-20 | $35.65 | $94.81 | 12,800 | — | — |
| 2005-09-19 | $36.34 | $96.64 | 12,300 | — | — |
| 2005-09-16 | $37.41 | $99.49 | 50,600 | — | — |
| 2005-09-15 | $37.33 | $99.27 | 11,400 | — | — |
| 2005-09-14 | $36.90 | $98.13 | 21,300 | — | — |
| 2005-09-13 | $36.97 | $98.32 | 9,200 | — | — |
| 2005-09-12 | $37.76 | $100.42 | 16,100 | — | — |
| 2005-09-09 | $37.63 | $100.07 | 7,900 | — | — |
| 2005-09-08 | $37.48 | $99.67 | 7,400 | — | — |
| 2005-09-07 | $37.96 | $100.95 | 12,700 | — | — |
| 2005-09-06 | $37.95 | $100.92 | 20,400 | — | — |
| 2005-09-02 | $36.73 | $97.68 | 12,300 | — | — |
| 2005-09-01 | $37.05 | $98.53 | 18,200 | — | — |
| 2005-08-31 | $36.84 | $97.97 | 18,200 | — | — |
| 2005-08-30 | $35.90 | $95.47 | 8,500 | — | — |
| 2005-08-29 | $35.70 | $94.94 | 6,000 | — | — |
| 2005-08-26 | $35.91 | $95.50 | 15,700 | — | — |
| 2005-08-25 | $36.40 | $96.80 | 9,100 | — | — |
| 2005-08-24 | $36.05 | $95.87 | 17,800 | — | — |
| 2005-08-23 | $36.03 | $95.82 | 9,400 | — | — |
| 2005-08-22 | $36.40 | $96.80 | 16,300 | — | — |
| 2005-08-19 | $35.60 | $94.67 | 17,700 | — | — |
| 2005-08-18 | $35.78 | $95.15 | 16,700 | — | — |
| 2005-08-17 | $36.31 | $96.56 | 28,700 | — | — |
| 2005-08-16 | $35.88 | $95.42 | 20,300 | — | — |
| 2005-08-15 | $36.54 | $97.17 | 17,000 | — | — |
| 2005-08-12 | $35.50 | $94.41 | 22,300 | — | — |
| 2005-08-11 | $36.08 | $95.95 | 10,700 | — | — |
| 2005-08-10 | $35.95 | $95.60 | 21,000 | — | — |
| 2005-08-09 | $35.25 | $93.74 | 26,000 | — | — |
| 2005-08-08 | $35.19 | $93.58 | 40,900 | — | — |
| 2005-08-05 | $36.10 | $96.00 | 25,100 | — | — |
| 2005-08-04 | $37.30 | $99.19 | 16,700 | — | — |
| 2005-08-03 | $38.05 | $101.19 | 22,900 | — | — |
| 2005-08-02 | $38.18 | $101.53 | 36,700 | — | — |
| 2005-08-01 | $38.29 | $101.83 | 37,200 | — | — |
| 2005-07-29 | $37.80 | $100.52 | 32,100 | — | — |
| 2005-07-28 | $39.42 | $104.83 | 18,200 | — | — |
| 2005-07-27 | $38.55 | $102.52 | 8,800 | — | — |
| 2005-07-26 | $38.45 | $102.25 | 14,600 | — | — |
| 2005-07-25 | $37.71 | $100.28 | 24,000 | — | — |
| 2005-07-22 | $38.00 | $101.06 | 31,200 | — | — |
| 2005-07-21 | $36.93 | $98.21 | 16,700 | — | — |
| 2005-07-20 | $38.00 | $101.06 | 21,900 | — | — |
| 2005-07-19 | $37.36 | $99.35 | 31,500 | — | — |
| 2005-07-18 | $37.13 | $98.74 | 47,100 | — | — |
| 2005-07-15 | $37.45 | $99.59 | 25,100 | — | — |
| 2005-07-14 | $37.50 | $99.73 | 17,700 | — | — |
| 2005-07-13 | $38.00 | $101.06 | 42,600 | — | — |
| 2005-07-12 | $38.95 | $102.52 | 18,900 | — | — |
| 2005-07-11 | $39.48 | $103.91 | 31,300 | — | — |
| 2005-07-08 | $38.75 | $101.99 | 22,500 | — | — |
| 2005-07-07 | $37.77 | $99.41 | 20,000 | — | — |
| 2005-07-06 | $37.53 | $98.78 | 26,300 | — | — |
| 2005-07-05 | $38.35 | $100.94 | 30,000 | — | — |
| 2005-07-01 | $36.71 | $96.62 | 30,100 | — | — |
| 2005-06-30 | $36.35 | $95.67 | 19,900 | — | — |
| 2005-06-29 | $36.38 | $95.75 | 21,400 | — | — |
| 2005-06-28 | $36.41 | $95.83 | 19,000 | — | — |
| 2005-06-27 | $35.93 | $94.57 | 15,900 | — | — |
| 2005-06-24 | $35.80 | $94.23 | 80,800 | — | — |
| 2005-06-23 | $35.74 | $94.07 | 22,400 | — | — |
| 2005-06-22 | $35.87 | $94.41 | 35,700 | — | — |
| 2005-06-21 | $35.31 | $92.94 | 45,400 | — | — |
| 2005-06-20 | $35.25 | $92.78 | 41,300 | — | — |
| 2005-06-17 | $35.10 | $92.38 | 84,000 | — | — |
| 2005-06-16 | $35.36 | $93.07 | 53,800 | — | — |
| 2005-06-15 | $35.10 | $92.38 | 135,600 | — | — |
| 2005-06-14 | $34.15 | $89.88 | 48,600 | — | — |
| 2005-06-13 | $33.85 | $89.09 | 25,400 | — | — |
| 2005-06-10 | $33.80 | $88.96 | 11,600 | — | — |
| 2005-06-09 | $33.98 | $89.44 | 12,500 | — | — |
| 2005-06-08 | $33.85 | $89.09 | 35,700 | — | — |
| 2005-06-07 | $34.16 | $89.91 | 22,500 | — | — |
| 2005-06-06 | $34.00 | $89.49 | 54,500 | — | — |
| 2005-06-03 | $33.50 | $88.17 | 49,600 | — | — |
| 2005-06-02 | $33.25 | $87.52 | 12,600 | — | — |
| 2005-06-01 | $33.40 | $87.91 | 13,400 | — | — |
| 2005-05-31 | $33.15 | $87.25 | 80,500 | — | — |
| 2005-05-27 | $33.45 | $88.04 | 11,900 | — | — |
| 2005-05-26 | $33.12 | $87.17 | 18,500 | — | — |
| 2005-05-25 | $33.30 | $87.65 | 31,100 | — | — |
| 2005-05-24 | $34.25 | $90.15 | 11,000 | — | — |
| 2005-05-23 | $34.69 | $91.31 | 15,600 | — | — |
| 2005-05-20 | $34.74 | $91.44 | 13,800 | — | — |
| 2005-05-19 | $34.90 | $91.86 | 14,200 | — | — |
| 2005-05-18 | $34.72 | $91.38 | 12,800 | — | — |
| 2005-05-17 | $33.71 | $88.73 | 12,300 | — | — |
| 2005-05-16 | $33.80 | $88.96 | 12,300 | — | — |
| 2005-05-13 | $33.25 | $87.52 | 12,000 | — | — |
| 2005-05-12 | $33.30 | $87.65 | 31,800 | — | — |
| 2005-05-11 | $33.65 | $88.57 | 16,900 | — | — |
| 2005-05-10 | $33.65 | $88.57 | 25,800 | — | — |
| 2005-05-09 | $33.75 | $88.83 | 31,200 | — | — |
| 2005-05-06 | $33.22 | $87.44 | 19,700 | — | — |
| 2005-05-05 | $33.72 | $88.75 | 33,100 | — | — |
| 2005-05-04 | $33.58 | $88.38 | 40,900 | — | — |
| 2005-05-03 | $33.20 | $87.38 | 11,400 | — | — |
| 2005-05-02 | $33.65 | $88.57 | 30,100 | — | — |
| 2005-04-29 | $33.50 | $88.17 | 80,900 | — | — |
| 2005-04-28 | $33.86 | $89.12 | 18,400 | — | — |
| 2005-04-27 | $33.91 | $89.25 | 29,800 | — | — |
| 2005-04-26 | $33.60 | $88.44 | 22,800 | — | — |
| 2005-04-25 | $33.91 | $89.25 | 13,000 | — | — |
| 2005-04-22 | $33.72 | $88.75 | 20,600 | — | — |
| 2005-04-21 | $34.18 | $89.96 | 23,700 | — | — |
| 2005-04-20 | $32.55 | $85.67 | 40,200 | — | — |
| 2005-04-19 | $32.60 | $85.80 | 31,700 | — | — |
| 2005-04-18 | $32.56 | $85.70 | 11,400 | — | — |
| 2005-04-15 | $32.35 | $85.15 | 27,300 | — | — |
| 2005-04-14 | $32.23 | $84.83 | 28,500 | — | — |
| 2005-04-13 | $32.15 | $84.62 | 15,900 | — | — |
| 2005-04-12 | $32.10 | $83.46 | 72,200 | — | — |
| 2005-04-11 | $32.18 | $83.67 | 21,200 | — | — |
| 2005-04-08 | $32.60 | $84.76 | 12,900 | — | — |
| 2005-04-07 | $33.25 | $86.45 | 11,300 | — | — |
| 2005-04-06 | $32.95 | $85.67 | 24,200 | — | — |
| 2005-04-05 | $32.26 | $83.88 | 11,000 | — | — |
| 2005-04-04 | $31.95 | $83.07 | 20,100 | — | — |
| 2005-04-01 | $31.80 | $82.68 | 39,400 | — | — |
| 2005-03-31 | $32.00 | $83.20 | 25,100 | — | — |
| 2005-03-30 | $32.50 | $84.50 | 14,100 | — | — |
| 2005-03-29 | $32.20 | $83.72 | 34,100 | — | — |
| 2005-03-28 | $32.29 | $83.96 | 24,300 | — | — |
| 2005-03-24 | $32.26 | $83.88 | 17,400 | — | — |
| 2005-03-23 | $32.13 | $83.54 | 42,400 | — | — |
| 2005-03-22 | $32.00 | $83.20 | 20,800 | — | — |
| 2005-03-21 | $32.12 | $83.51 | 27,100 | — | — |
| 2005-03-18 | $32.14 | $83.57 | 78,700 | — | — |
| 2005-03-17 | $32.71 | $85.05 | 20,100 | — | — |
| 2005-03-16 | $33.00 | $85.80 | 23,800 | — | — |
| 2005-03-15 | $32.95 | $85.67 | 46,300 | — | — |
| 2005-03-14 | $33.17 | $86.24 | 51,200 | — | — |
| 2005-03-11 | $32.82 | $85.33 | 22,100 | — | — |
| 2005-03-10 | $33.01 | $85.83 | 15,600 | — | — |
| 2005-03-09 | $33.06 | $85.96 | 23,600 | — | — |
| 2005-03-08 | $34.01 | $88.43 | 19,900 | — | — |
| 2005-03-07 | $34.32 | $89.23 | 16,300 | — | — |
| 2005-03-04 | $34.40 | $89.44 | 18,200 | — | — |
| 2005-03-03 | $34.12 | $88.71 | 51,100 | — | — |
| 2005-03-02 | $33.85 | $88.01 | 36,100 | — | — |
| 2005-03-01 | $34.45 | $89.57 | 71,900 | — | — |
| 2005-02-28 | $34.50 | $89.70 | 71,500 | — | — |
| 2005-02-25 | $34.87 | $90.66 | 37,600 | — | — |
| 2005-02-24 | $33.05 | $85.93 | 36,800 | — | — |
| 2005-02-23 | $33.10 | $86.06 | 63,400 | — | — |
| 2005-02-22 | $33.26 | $86.48 | 98,500 | — | — |
| 2005-02-18 | $33.95 | $88.27 | 20,500 | — | — |
| 2005-02-17 | $34.35 | $89.31 | 72,800 | — | — |
| 2005-02-16 | $34.15 | $88.79 | 26,900 | — | — |
| 2005-02-15 | $34.11 | $88.69 | 24,000 | — | — |
| 2005-02-14 | $34.48 | $89.65 | 16,600 | — | — |
| 2005-02-11 | $34.40 | $89.44 | 15,500 | — | — |
| 2005-02-10 | $34.03 | $88.48 | 18,400 | — | — |
| 2005-02-09 | $33.72 | $87.67 | 30,300 | — | — |
| 2005-02-08 | $34.18 | $88.87 | 21,100 | — | — |
| 2005-02-07 | $34.31 | $89.21 | 9,400 | — | — |
| 2005-02-04 | $34.50 | $89.70 | 26,200 | — | — |
| 2005-02-03 | $33.67 | $87.54 | 14,300 | — | — |
| 2005-02-02 | $34.10 | $88.66 | 26,900 | — | — |
| 2005-02-01 | $33.47 | $87.02 | 14,400 | — | — |
| 2005-01-31 | $33.40 | $86.84 | 68,000 | — | — |
| 2005-01-28 | $33.90 | $88.14 | 28,000 | — | — |
| 2005-01-27 | $34.00 | $88.40 | 20,100 | — | — |
| 2005-01-26 | $34.10 | $88.66 | 14,600 | — | — |
| 2005-01-25 | $33.58 | $87.31 | 21,700 | — | — |
| 2005-01-24 | $34.12 | $88.71 | 24,000 | — | — |
| 2005-01-21 | $34.64 | $90.07 | 43,300 | — | — |
| 2005-01-20 | $34.60 | $89.96 | 35,200 | — | — |
| 2005-01-19 | $34.62 | $90.01 | 24,600 | — | — |
| 2005-01-18 | $34.69 | $90.20 | 33,200 | — | — |
| 2005-01-14 | $34.20 | $88.92 | 27,300 | — | — |
| 2005-01-13 | $33.86 | $88.04 | 26,500 | — | — |
| 2005-01-12 | $33.90 | $88.14 | 40,900 | — | — |
| 2005-01-11 | $34.48 | $88.64 | 50,100 | — | — |
| 2005-01-10 | $35.10 | $90.23 | 29,500 | — | — |
| 2005-01-07 | $35.10 | $90.23 | 35,900 | — | — |
| 2005-01-06 | $35.54 | $91.36 | 56,600 | — | — |
| 2005-01-05 | $34.90 | $89.72 | 42,800 | — | — |
| 2005-01-04 | $36.52 | $93.88 | 25,700 | — | — |
| 2005-01-03 | $37.25 | $95.76 | 56,200 | — | — |