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
- 1986-10-31 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 | $36.18 | $47.46 | 128,600 | — | — |
| 2005-12-29 | $36.93 | $48.45 | 169,900 | — | — |
| 2005-12-28 | $37.23 | $48.84 | 95,600 | — | — |
| 2005-12-27 | $36.47 | $47.85 | 110,900 | — | — |
| 2005-12-23 | $37.28 | $48.91 | 94,400 | — | — |
| 2005-12-22 | $37.10 | $48.67 | 150,800 | — | — |
| 2005-12-21 | $36.46 | $47.83 | 87,800 | — | — |
| 2005-12-20 | $35.85 | $47.03 | 154,000 | — | — |
| 2005-12-19 | $35.45 | $46.51 | 400,400 | — | — |
| 2005-12-16 | $36.35 | $47.69 | 418,700 | — | — |
| 2005-12-15 | $36.52 | $47.91 | 184,700 | — | — |
| 2005-12-14 | $37.26 | $48.88 | 114,900 | — | — |
| 2005-12-13 | $37.14 | $48.72 | 185,900 | — | — |
| 2005-12-12 | $37.01 | $48.55 | 166,700 | — | — |
| 2005-12-09 | $37.91 | $49.73 | 82,600 | — | — |
| 2005-12-08 | $37.02 | $48.57 | 97,700 | — | — |
| 2005-12-07 | $36.97 | $48.50 | 84,600 | — | — |
| 2005-12-06 | $37.70 | $49.46 | 103,700 | — | — |
| 2005-12-05 | $37.80 | $49.59 | 93,100 | — | — |
| 2005-12-02 | $38.44 | $50.43 | 128,200 | — | — |
| 2005-12-01 | $37.97 | $49.81 | 215,500 | — | — |
| 2005-11-30 | $37.48 | $49.17 | 223,100 | — | — |
| 2005-11-29 | $38.10 | $49.98 | 127,500 | — | — |
| 2005-11-28 | $37.47 | $49.16 | 215,600 | — | — |
| 2005-11-25 | $38.30 | $50.25 | 41,400 | — | — |
| 2005-11-23 | $37.83 | $49.63 | 144,700 | — | — |
| 2005-11-22 | $37.63 | $49.37 | 201,500 | — | — |
| 2005-11-21 | $37.57 | $49.29 | 473,600 | — | — |
| 2005-11-18 | $38.90 | $51.03 | 649,800 | — | — |
| 2005-11-17 | $37.30 | $48.93 | 877,000 | — | — |
| 2005-11-16 | $30.60 | $40.14 | 94,900 | — | — |
| 2005-11-15 | $30.90 | $40.54 | 133,600 | — | — |
| 2005-11-14 | $31.51 | $41.34 | 110,900 | — | — |
| 2005-11-11 | $31.63 | $41.50 | 103,200 | — | — |
| 2005-11-10 | $31.05 | $40.73 | 181,700 | — | — |
| 2005-11-09 | $30.31 | $39.76 | 118,700 | — | — |
| 2005-11-08 | $29.74 | $39.02 | 121,700 | — | — |
| 2005-11-07 | $30.21 | $39.63 | 111,400 | — | — |
| 2005-11-04 | $29.90 | $39.23 | 127,600 | — | — |
| 2005-11-03 | $30.02 | $39.38 | 219,400 | — | — |
| 2005-11-02 | $30.12 | $39.51 | 224,500 | — | — |
| 2005-11-01 | $29.33 | $38.48 | 261,700 | — | — |
| 2005-10-31 | $28.77 | $37.74 | 132,500 | — | — |
| 2005-10-28 | $28.30 | $37.13 | 130,100 | — | — |
| 2005-10-27 | $27.43 | $35.99 | 158,900 | — | — |
| 2005-10-26 | $27.95 | $36.67 | 121,500 | — | — |
| 2005-10-25 | $28.08 | $36.84 | 217,300 | — | — |
| 2005-10-24 | $28.12 | $36.89 | 238,100 | — | — |
| 2005-10-21 | $27.15 | $35.62 | 309,600 | — | — |
| 2005-10-20 | $27.01 | $35.43 | 418,000 | — | — |
| 2005-10-19 | $27.51 | $36.09 | 514,000 | — | — |
| 2005-10-18 | $27.84 | $36.52 | 239,400 | — | — |
| 2005-10-17 | $28.12 | $36.89 | 234,500 | — | — |
| 2005-10-14 | $28.75 | $37.72 | 129,800 | — | — |
| 2005-10-13 | $28.44 | $37.31 | 217,300 | — | — |
| 2005-10-12 | $28.52 | $37.42 | 261,300 | — | — |
| 2005-10-11 | $28.78 | $37.76 | 220,400 | — | — |
| 2005-10-10 | $29.31 | $38.45 | 222,900 | — | — |
| 2005-10-07 | $29.47 | $38.66 | 145,600 | — | — |
| 2005-10-06 | $29.69 | $38.95 | 205,600 | — | — |
| 2005-10-05 | $29.50 | $38.70 | 132,100 | — | — |
| 2005-10-04 | $30.40 | $39.71 | 165,800 | — | — |
| 2005-10-03 | $30.86 | $40.31 | 156,900 | — | — |
| 2005-09-30 | $30.94 | $40.42 | 146,500 | — | — |
| 2005-09-29 | $30.46 | $39.79 | 124,800 | — | — |
| 2005-09-28 | $30.14 | $39.37 | 213,300 | — | — |
| 2005-09-27 | $30.33 | $39.62 | 238,200 | — | — |
| 2005-09-26 | $30.95 | $40.43 | 172,600 | — | — |
| 2005-09-23 | $30.77 | $40.19 | 191,700 | — | — |
| 2005-09-22 | $31.01 | $40.51 | 204,900 | — | — |
| 2005-09-21 | $30.56 | $39.92 | 216,500 | — | — |
| 2005-09-20 | $31.10 | $40.63 | 163,100 | — | — |
| 2005-09-19 | $31.40 | $41.02 | 154,200 | — | — |
| 2005-09-16 | $32.29 | $42.18 | 652,800 | — | — |
| 2005-09-15 | $31.05 | $40.56 | 476,600 | — | — |
| 2005-09-14 | $31.16 | $40.70 | 450,900 | — | — |
| 2005-09-13 | $33.30 | $43.50 | 290,400 | — | — |
| 2005-09-12 | $33.86 | $44.23 | 213,200 | — | — |
| 2005-09-09 | $32.20 | $42.06 | 157,600 | — | — |
| 2005-09-08 | $31.72 | $41.44 | 97,100 | — | — |
| 2005-09-07 | $31.50 | $41.15 | 118,300 | — | — |
| 2005-09-06 | $31.31 | $40.90 | 145,100 | — | — |
| 2005-09-02 | $30.58 | $39.95 | 77,500 | — | — |
| 2005-09-01 | $31.00 | $40.50 | 110,700 | — | — |
| 2005-08-31 | $31.21 | $40.77 | 95,000 | — | — |
| 2005-08-30 | $30.43 | $39.75 | 86,100 | — | — |
| 2005-08-29 | $30.60 | $39.97 | 110,800 | — | — |
| 2005-08-26 | $30.00 | $39.19 | 105,900 | — | — |
| 2005-08-25 | $30.05 | $39.25 | 47,900 | — | — |
| 2005-08-24 | $30.00 | $39.19 | 133,200 | — | — |
| 2005-08-23 | $30.31 | $39.59 | 229,000 | — | — |
| 2005-08-22 | $30.38 | $39.69 | 70,800 | — | — |
| 2005-08-19 | $30.25 | $39.52 | 46,800 | — | — |
| 2005-08-18 | $30.34 | $39.63 | 93,700 | — | — |
| 2005-08-17 | $30.83 | $40.27 | 72,500 | — | — |
| 2005-08-16 | $31.05 | $40.56 | 65,100 | — | — |
| 2005-08-15 | $32.12 | $41.96 | 118,800 | — | — |
| 2005-08-12 | $31.75 | $41.47 | 109,700 | — | — |
| 2005-08-11 | $32.35 | $42.26 | 91,900 | — | — |
| 2005-08-10 | $32.31 | $42.21 | 107,700 | — | — |
| 2005-08-09 | $31.91 | $41.68 | 100,400 | — | — |
| 2005-08-08 | $32.70 | $42.72 | 81,100 | — | — |
| 2005-08-05 | $32.58 | $42.56 | 167,400 | — | — |
| 2005-08-04 | $32.63 | $42.62 | 111,400 | — | — |
| 2005-08-03 | $33.43 | $43.67 | 58,000 | — | — |
| 2005-08-02 | $33.50 | $43.76 | 141,700 | — | — |
| 2005-08-01 | $33.76 | $44.10 | 74,200 | — | — |
| 2005-07-29 | $34.20 | $44.68 | 85,200 | — | — |
| 2005-07-28 | $34.96 | $45.67 | 68,700 | — | — |
| 2005-07-27 | $34.00 | $44.41 | 62,000 | — | — |
| 2005-07-26 | $33.77 | $44.11 | 54,200 | — | — |
| 2005-07-25 | $33.55 | $43.83 | 79,000 | — | — |
| 2005-07-22 | $34.42 | $44.96 | 122,400 | — | — |
| 2005-07-21 | $33.31 | $43.51 | 140,400 | — | — |
| 2005-07-20 | $34.00 | $44.41 | 59,900 | — | — |
| 2005-07-19 | $33.34 | $43.55 | 89,900 | — | — |
| 2005-07-18 | $32.87 | $42.94 | 75,000 | — | — |
| 2005-07-15 | $32.85 | $42.91 | 68,300 | — | — |
| 2005-07-14 | $32.92 | $43.00 | 115,500 | — | — |
| 2005-07-13 | $33.01 | $43.12 | 91,100 | — | — |
| 2005-07-12 | $32.97 | $43.07 | 102,500 | — | — |
| 2005-07-11 | $32.42 | $42.35 | 102,000 | — | — |
| 2005-07-08 | $32.10 | $41.93 | 137,300 | — | — |
| 2005-07-07 | $31.65 | $41.34 | 72,700 | — | — |
| 2005-07-06 | $31.52 | $41.17 | 130,600 | — | — |
| 2005-07-05 | $31.68 | $41.24 | 135,300 | — | — |
| 2005-07-01 | $31.17 | $40.58 | 91,000 | — | — |
| 2005-06-30 | $31.00 | $40.35 | 117,100 | — | — |
| 2005-06-29 | $30.79 | $40.08 | 111,800 | — | — |
| 2005-06-28 | $30.37 | $39.53 | 74,300 | — | — |
| 2005-06-27 | $29.30 | $38.14 | 139,300 | — | — |
| 2005-06-24 | $29.39 | $38.26 | 292,000 | — | — |
| 2005-06-23 | $29.44 | $38.32 | 117,600 | — | — |
| 2005-06-22 | $30.50 | $39.70 | 108,100 | — | — |
| 2005-06-21 | $30.23 | $39.35 | 61,900 | — | — |
| 2005-06-20 | $30.34 | $39.50 | 111,000 | — | — |
| 2005-06-17 | $30.78 | $40.07 | 219,100 | — | — |
| 2005-06-16 | $31.26 | $40.69 | 163,300 | — | — |
| 2005-06-15 | $31.25 | $40.68 | 142,500 | — | — |
| 2005-06-14 | $31.02 | $40.38 | 84,200 | — | — |
| 2005-06-13 | $31.29 | $40.73 | 105,300 | — | — |
| 2005-06-10 | $30.45 | $39.64 | 56,700 | — | — |
| 2005-06-09 | $30.48 | $39.68 | 76,500 | — | — |
| 2005-06-08 | $30.87 | $40.19 | 63,900 | — | — |
| 2005-06-07 | $31.46 | $40.95 | 108,100 | — | — |
| 2005-06-06 | $31.14 | $40.54 | 57,500 | — | — |
| 2005-06-03 | $31.10 | $40.48 | 90,200 | — | — |
| 2005-06-02 | $31.15 | $40.55 | 90,400 | — | — |
| 2005-06-01 | $31.20 | $40.61 | 104,900 | — | — |
| 2005-05-31 | $30.57 | $39.79 | 195,300 | — | — |
| 2005-05-27 | $30.50 | $39.70 | 64,700 | — | — |
| 2005-05-26 | $30.41 | $39.59 | 78,400 | — | — |
| 2005-05-25 | $29.98 | $39.03 | 132,400 | — | — |
| 2005-05-24 | $30.24 | $39.37 | 128,700 | — | — |
| 2005-05-23 | $30.26 | $39.39 | 140,200 | — | — |
| 2005-05-20 | $29.68 | $38.64 | 332,100 | — | — |
| 2005-05-19 | $29.25 | $38.08 | 507,800 | — | — |
| 2005-05-18 | $30.30 | $39.44 | 599,600 | — | — |
| 2005-05-17 | $32.65 | $42.50 | 138,900 | — | — |
| 2005-05-16 | $32.18 | $41.89 | 128,000 | — | — |
| 2005-05-13 | $30.85 | $40.16 | 89,100 | — | — |
| 2005-05-12 | $31.29 | $40.73 | 154,600 | — | — |
| 2005-05-11 | $31.41 | $40.89 | 158,300 | — | — |
| 2005-05-10 | $31.70 | $41.27 | 108,400 | — | — |
| 2005-05-09 | $32.16 | $41.86 | 113,800 | — | — |
| 2005-05-06 | $31.30 | $40.74 | 86,200 | — | — |
| 2005-05-05 | $31.27 | $40.71 | 124,900 | — | — |
| 2005-05-04 | $30.68 | $39.94 | 109,900 | — | — |
| 2005-05-03 | $29.72 | $38.69 | 96,500 | — | — |
| 2005-05-02 | $29.80 | $38.79 | 92,500 | — | — |
| 2005-04-29 | $29.65 | $38.60 | 132,600 | — | — |
| 2005-04-28 | $29.32 | $38.17 | 157,700 | — | — |
| 2005-04-27 | $29.67 | $38.62 | 105,900 | — | — |
| 2005-04-26 | $29.50 | $38.40 | 97,000 | — | — |
| 2005-04-25 | $30.26 | $39.39 | 108,200 | — | — |
| 2005-04-22 | $29.65 | $38.60 | 142,700 | — | — |
| 2005-04-21 | $31.10 | $40.48 | 125,300 | — | — |
| 2005-04-20 | $29.77 | $38.75 | 123,400 | — | — |
| 2005-04-19 | $30.63 | $39.87 | 107,200 | — | — |
| 2005-04-18 | $29.58 | $38.51 | 236,300 | — | — |
| 2005-04-15 | $29.24 | $38.06 | 274,900 | — | — |
| 2005-04-14 | $30.42 | $39.60 | 206,200 | — | — |
| 2005-04-13 | $30.61 | $39.85 | 101,300 | — | — |
| 2005-04-12 | $31.58 | $41.11 | 167,300 | — | — |
| 2005-04-11 | $30.95 | $40.29 | 87,400 | — | — |
| 2005-04-08 | $31.69 | $41.25 | 84,900 | — | — |
| 2005-04-07 | $32.30 | $42.05 | 95,300 | — | — |
| 2005-04-06 | $31.43 | $40.91 | 151,100 | — | — |
| 2005-04-05 | $31.54 | $40.91 | 125,700 | — | — |
| 2005-04-04 | $32.08 | $41.61 | 127,300 | — | — |
| 2005-04-01 | $32.19 | $41.76 | 195,400 | — | — |
| 2005-03-31 | $32.35 | $41.96 | 227,200 | — | — |
| 2005-03-30 | $32.48 | $42.13 | 140,000 | — | — |
| 2005-03-29 | $31.90 | $41.38 | 141,400 | — | — |
| 2005-03-28 | $32.75 | $42.48 | 118,700 | — | — |
| 2005-03-24 | $33.08 | $42.91 | 144,700 | — | — |
| 2005-03-23 | $32.42 | $42.06 | 102,100 | — | — |
| 2005-03-22 | $33.03 | $42.85 | 129,000 | — | — |
| 2005-03-21 | $32.58 | $42.26 | 148,800 | — | — |
| 2005-03-18 | $32.61 | $42.30 | 320,000 | — | — |
| 2005-03-17 | $33.70 | $43.72 | 140,700 | — | — |
| 2005-03-16 | $32.21 | $41.78 | 109,400 | — | — |
| 2005-03-15 | $32.80 | $42.55 | 145,500 | — | — |
| 2005-03-14 | $34.25 | $44.43 | 118,100 | — | — |
| 2005-03-11 | $33.50 | $43.46 | 84,600 | — | — |
| 2005-03-10 | $33.60 | $43.59 | 128,500 | — | — |
| 2005-03-09 | $34.82 | $45.17 | 137,900 | — | — |
| 2005-03-08 | $34.75 | $45.08 | 107,400 | — | — |
| 2005-03-07 | $35.06 | $45.48 | 92,600 | — | — |
| 2005-03-04 | $35.40 | $45.92 | 106,800 | — | — |
| 2005-03-03 | $34.32 | $44.52 | 135,100 | — | — |
| 2005-03-02 | $34.22 | $44.39 | 152,500 | — | — |
| 2005-03-01 | $34.53 | $44.79 | 266,200 | — | — |
| 2005-02-28 | $34.62 | $44.91 | 176,800 | — | — |
| 2005-02-25 | $34.79 | $45.13 | 221,700 | — | — |
| 2005-02-24 | $33.86 | $43.92 | 206,600 | — | — |
| 2005-02-23 | $33.90 | $43.98 | 175,800 | — | — |
| 2005-02-22 | $34.05 | $44.17 | 249,900 | — | — |
| 2005-02-18 | $34.23 | $44.40 | 256,400 | — | — |
| 2005-02-17 | $33.29 | $43.18 | 454,500 | — | — |
| 2005-02-16 | $32.47 | $42.12 | 632,300 | — | — |
| 2005-02-15 | $28.46 | $36.92 | 118,100 | — | — |
| 2005-02-14 | $27.85 | $36.13 | 119,800 | — | — |
| 2005-02-11 | $27.56 | $35.75 | 94,100 | — | — |
| 2005-02-10 | $26.86 | $34.84 | 168,500 | — | — |
| 2005-02-09 | $27.10 | $35.15 | 206,900 | — | — |
| 2005-02-08 | $29.00 | $37.62 | 130,800 | — | — |
| 2005-02-07 | $28.26 | $36.66 | 115,700 | — | — |
| 2005-02-04 | $27.60 | $35.80 | 120,400 | — | — |
| 2005-02-03 | $27.73 | $35.97 | 112,100 | — | — |
| 2005-02-02 | $27.87 | $36.15 | 122,600 | — | — |
| 2005-02-01 | $28.05 | $36.39 | 168,400 | — | — |
| 2005-01-31 | $28.39 | $36.83 | 154,700 | — | — |
| 2005-01-28 | $26.96 | $34.97 | 91,300 | — | — |
| 2005-01-27 | $27.35 | $35.48 | 75,000 | — | — |
| 2005-01-26 | $27.73 | $35.97 | 68,500 | — | — |
| 2005-01-25 | $27.35 | $35.48 | 42,400 | — | — |
| 2005-01-24 | $27.62 | $35.83 | 61,200 | — | — |
| 2005-01-21 | $27.90 | $36.19 | 100,600 | — | — |
| 2005-01-20 | $27.88 | $36.17 | 112,000 | — | — |
| 2005-01-19 | $28.17 | $36.54 | 107,600 | — | — |
| 2005-01-18 | $28.21 | $36.59 | 111,100 | — | — |
| 2005-01-14 | $28.29 | $36.70 | 100,000 | — | — |
| 2005-01-13 | $28.16 | $36.53 | 140,600 | — | — |
| 2005-01-12 | $27.93 | $36.23 | 163,300 | — | — |
| 2005-01-11 | $27.88 | $36.17 | 259,600 | — | — |
| 2005-01-10 | $28.20 | $36.58 | 169,300 | — | — |
| 2005-01-07 | $27.31 | $35.43 | 163,000 | — | — |
| 2005-01-06 | $27.79 | $36.05 | 187,900 | — | — |
| 2005-01-05 | $27.58 | $35.63 | 281,200 | — | — |
| 2005-01-04 | $29.51 | $38.13 | 171,800 | — | — |
| 2005-01-03 | $30.20 | $39.02 | 209,000 | — | — |