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
- 1992-09-18 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 | $37.39 | $37.39 | 374,400 | — | — |
| 2005-12-29 | $37.80 | $37.80 | 258,400 | — | — |
| 2005-12-28 | $37.87 | $37.87 | 251,300 | — | — |
| 2005-12-27 | $37.58 | $37.58 | 344,200 | — | — |
| 2005-12-23 | $37.95 | $37.95 | 267,100 | — | — |
| 2005-12-22 | $37.68 | $37.68 | 222,200 | — | — |
| 2005-12-21 | $37.61 | $37.61 | 432,500 | — | — |
| 2005-12-20 | $37.35 | $37.35 | 518,500 | — | — |
| 2005-12-19 | $37.84 | $37.84 | 364,600 | — | — |
| 2005-12-16 | $38.30 | $38.30 | 558,600 | — | — |
| 2005-12-15 | $37.47 | $37.47 | 832,400 | — | — |
| 2005-12-14 | $38.01 | $38.01 | 907,800 | — | — |
| 2005-12-13 | $38.25 | $38.25 | 551,700 | — | — |
| 2005-12-12 | $37.72 | $37.72 | 460,000 | — | — |
| 2005-12-09 | $37.43 | $37.43 | 494,200 | — | — |
| 2005-12-08 | $37.28 | $37.28 | 721,800 | — | — |
| 2005-12-07 | $37.40 | $37.40 | 504,300 | — | — |
| 2005-12-06 | $37.50 | $37.50 | 729,400 | — | — |
| 2005-12-05 | $37.00 | $37.00 | 638,600 | — | — |
| 2005-12-02 | $37.05 | $37.05 | 558,500 | — | — |
| 2005-12-01 | $37.14 | $37.14 | 1,116,400 | — | — |
| 2005-11-30 | $36.71 | $36.71 | 1,088,400 | — | — |
| 2005-11-29 | $36.40 | $36.40 | 528,100 | — | — |
| 2005-11-28 | $36.37 | $36.37 | 1,061,900 | — | — |
| 2005-11-25 | $35.49 | $35.49 | 115,700 | — | — |
| 2005-11-23 | $35.66 | $35.66 | 632,100 | — | — |
| 2005-11-22 | $34.70 | $34.70 | 720,800 | — | — |
| 2005-11-21 | $35.23 | $35.23 | 353,700 | — | — |
| 2005-11-18 | $34.78 | $34.78 | 754,600 | — | — |
| 2005-11-17 | $34.50 | $34.50 | 380,400 | — | — |
| 2005-11-16 | $34.31 | $34.31 | 401,800 | — | — |
| 2005-11-15 | $34.15 | $34.15 | 720,000 | — | — |
| 2005-11-14 | $34.53 | $34.53 | 653,900 | — | — |
| 2005-11-11 | $35.23 | $35.23 | 386,800 | — | — |
| 2005-11-10 | $35.42 | $35.42 | 554,500 | — | — |
| 2005-11-09 | $35.58 | $35.58 | 530,500 | — | — |
| 2005-11-08 | $35.24 | $35.24 | 1,317,100 | — | — |
| 2005-11-07 | $36.15 | $36.15 | 1,271,100 | — | — |
| 2005-11-04 | $36.00 | $36.00 | 458,400 | — | — |
| 2005-11-03 | $35.60 | $35.60 | 700,600 | — | — |
| 2005-11-02 | $35.11 | $35.11 | 905,600 | — | — |
| 2005-11-01 | $34.43 | $34.43 | 665,000 | — | — |
| 2005-10-31 | $34.32 | $34.32 | 1,074,600 | — | — |
| 2005-10-28 | $33.76 | $33.76 | 605,900 | — | — |
| 2005-10-27 | $32.75 | $32.75 | 592,200 | — | — |
| 2005-10-26 | $33.54 | $33.54 | 948,700 | — | — |
| 2005-10-25 | $34.61 | $34.61 | 802,700 | — | — |
| 2005-10-24 | $34.70 | $34.70 | 833,800 | — | — |
| 2005-10-21 | $34.29 | $34.29 | 2,067,500 | — | — |
| 2005-10-20 | $34.35 | $34.35 | 1,469,100 | — | — |
| 2005-10-19 | $34.88 | $34.88 | 5,383,000 | — | — |
| 2005-10-18 | $30.99 | $30.99 | 748,400 | — | — |
| 2005-10-17 | $31.74 | $31.74 | 662,500 | — | — |
| 2005-10-14 | $32.02 | $32.02 | 903,500 | — | — |
| 2005-10-13 | $31.27 | $31.27 | 1,236,000 | — | — |
| 2005-10-12 | $30.83 | $30.83 | 863,300 | — | — |
| 2005-10-11 | $31.05 | $31.05 | 1,317,500 | — | — |
| 2005-10-10 | $31.90 | $31.90 | 503,300 | — | — |
| 2005-10-07 | $31.87 | $31.87 | 829,600 | — | — |
| 2005-10-06 | $31.99 | $31.99 | 1,225,200 | — | — |
| 2005-10-05 | $31.40 | $31.40 | 1,771,400 | — | — |
| 2005-10-04 | $30.97 | $30.97 | 606,000 | — | — |
| 2005-10-03 | $31.14 | $31.14 | 656,700 | — | — |
| 2005-09-30 | $31.24 | $31.24 | 852,500 | — | — |
| 2005-09-29 | $30.80 | $30.80 | 1,155,600 | — | — |
| 2005-09-28 | $31.15 | $31.15 | 631,700 | — | — |
| 2005-09-27 | $31.41 | $31.41 | 587,500 | — | — |
| 2005-09-26 | $31.98 | $31.98 | 795,400 | — | — |
| 2005-09-23 | $31.79 | $31.79 | 1,971,600 | — | — |
| 2005-09-22 | $31.00 | $31.00 | 2,180,900 | — | — |
| 2005-09-21 | $29.80 | $29.80 | 3,357,700 | — | — |
| 2005-09-20 | $30.80 | $30.80 | 1,985,900 | — | — |
| 2005-09-19 | $31.59 | $31.59 | 631,800 | — | — |
| 2005-09-16 | $32.56 | $32.56 | 892,700 | — | — |
| 2005-09-15 | $31.97 | $31.97 | 550,700 | — | — |
| 2005-09-14 | $31.69 | $31.69 | 1,179,800 | — | — |
| 2005-09-13 | $32.67 | $32.67 | 822,600 | — | — |
| 2005-09-12 | $32.53 | $32.53 | 519,900 | — | — |
| 2005-09-09 | $32.37 | $32.37 | 702,300 | — | — |
| 2005-09-08 | $31.55 | $31.55 | 426,000 | — | — |
| 2005-09-07 | $32.28 | $32.28 | 732,300 | — | — |
| 2005-09-06 | $32.09 | $32.09 | 1,543,800 | — | — |
| 2005-09-02 | $30.93 | $30.93 | 1,026,200 | — | — |
| 2005-09-01 | $30.44 | $30.44 | 1,016,500 | — | — |
| 2005-08-31 | $31.66 | $31.66 | 820,500 | — | — |
| 2005-08-30 | $31.23 | $31.23 | 923,000 | — | — |
| 2005-08-29 | $32.41 | $32.41 | 521,800 | — | — |
| 2005-08-26 | $32.35 | $32.35 | 827,200 | — | — |
| 2005-08-25 | $32.61 | $32.61 | 988,900 | — | — |
| 2005-08-24 | $32.87 | $32.87 | 685,900 | — | — |
| 2005-08-23 | $33.90 | $33.90 | 522,000 | — | — |
| 2005-08-22 | $33.64 | $33.64 | 335,000 | — | — |
| 2005-08-19 | $33.66 | $33.66 | 350,600 | — | — |
| 2005-08-18 | $33.92 | $33.92 | 392,100 | — | — |
| 2005-08-17 | $34.02 | $34.02 | 736,000 | — | — |
| 2005-08-16 | $33.35 | $33.35 | 617,500 | — | — |
| 2005-08-15 | $34.44 | $34.44 | 440,400 | — | — |
| 2005-08-12 | $34.05 | $34.05 | 658,000 | — | — |
| 2005-08-11 | $35.00 | $35.00 | 472,200 | — | — |
| 2005-08-10 | $34.12 | $34.12 | 627,900 | — | — |
| 2005-08-09 | $34.54 | $34.54 | 389,700 | — | — |
| 2005-08-08 | $34.23 | $34.23 | 344,000 | — | — |
| 2005-08-05 | $34.24 | $34.24 | 529,200 | — | — |
| 2005-08-04 | $34.90 | $34.90 | 360,000 | — | — |
| 2005-08-03 | $35.09 | $35.09 | 797,700 | — | — |
| 2005-08-02 | $35.90 | $35.90 | 354,400 | — | — |
| 2005-08-01 | $35.59 | $35.59 | 617,000 | — | — |
| 2005-07-29 | $35.75 | $35.75 | 670,500 | — | — |
| 2005-07-28 | $35.87 | $35.87 | 565,200 | — | — |
| 2005-07-27 | $35.72 | $35.72 | 961,300 | — | — |
| 2005-07-26 | $36.74 | $36.74 | 503,500 | — | — |
| 2005-07-25 | $36.43 | $36.43 | 515,600 | — | — |
| 2005-07-22 | $35.91 | $35.91 | 483,200 | — | — |
| 2005-07-21 | $35.62 | $35.62 | 619,500 | — | — |
| 2005-07-20 | $35.60 | $35.60 | 1,141,000 | — | — |
| 2005-07-19 | $35.98 | $35.98 | 685,500 | — | — |
| 2005-07-18 | $36.06 | $36.06 | 674,300 | — | — |
| 2005-07-15 | $36.10 | $36.10 | 579,900 | — | — |
| 2005-07-14 | $35.26 | $35.26 | 979,500 | — | — |
| 2005-07-13 | $35.03 | $35.03 | 688,800 | — | — |
| 2005-07-12 | $34.71 | $34.71 | 566,500 | — | — |
| 2005-07-11 | $34.02 | $34.02 | 252,300 | — | — |
| 2005-07-08 | $33.80 | $33.80 | 294,100 | — | — |
| 2005-07-07 | $33.55 | $33.55 | 357,200 | — | — |
| 2005-07-06 | $33.71 | $33.71 | 500,000 | — | — |
| 2005-07-05 | $34.50 | $34.50 | 375,800 | — | — |
| 2005-07-01 | $34.59 | $34.59 | 344,600 | — | — |
| 2005-06-30 | $34.73 | $34.73 | 836,700 | — | — |
| 2005-06-29 | $33.95 | $33.95 | 497,400 | — | — |
| 2005-06-28 | $33.79 | $33.79 | 279,400 | — | — |
| 2005-06-27 | $33.48 | $33.48 | 394,800 | — | — |
| 2005-06-24 | $33.35 | $33.35 | 627,600 | — | — |
| 2005-06-23 | $34.06 | $34.06 | 777,900 | — | — |
| 2005-06-22 | $33.95 | $33.95 | 643,100 | — | — |
| 2005-06-21 | $33.74 | $33.74 | 344,900 | — | — |
| 2005-06-20 | $33.94 | $33.94 | 613,300 | — | — |
| 2005-06-17 | $33.99 | $33.99 | 1,303,100 | — | — |
| 2005-06-16 | $35.07 | $35.07 | 520,500 | — | — |
| 2005-06-15 | $34.91 | $34.91 | 332,700 | — | — |
| 2005-06-14 | $35.17 | $35.17 | 517,500 | — | — |
| 2005-06-13 | $35.37 | $35.37 | 363,200 | — | — |
| 2005-06-10 | $35.19 | $35.19 | 398,200 | — | — |
| 2005-06-09 | $34.78 | $34.78 | 342,300 | — | — |
| 2005-06-08 | $34.10 | $34.10 | 423,000 | — | — |
| 2005-06-07 | $34.28 | $34.28 | 453,500 | — | — |
| 2005-06-06 | $34.62 | $34.62 | 616,200 | — | — |
| 2005-06-03 | $34.64 | $34.64 | 478,300 | — | — |
| 2005-06-02 | $34.97 | $34.97 | 610,100 | — | — |
| 2005-06-01 | $35.18 | $35.18 | 586,100 | — | — |
| 2005-05-31 | $35.31 | $35.31 | 484,400 | — | — |
| 2005-05-27 | $35.04 | $35.04 | 735,900 | — | — |
| 2005-05-26 | $34.73 | $34.73 | 490,300 | — | — |
| 2005-05-25 | $34.60 | $34.60 | 701,800 | — | — |
| 2005-05-24 | $34.56 | $34.56 | 800,400 | — | — |
| 2005-05-23 | $34.71 | $34.71 | 714,200 | — | — |
| 2005-05-20 | $34.09 | $34.09 | 559,300 | — | — |
| 2005-05-19 | $34.25 | $34.25 | 1,134,000 | — | — |
| 2005-05-18 | $33.24 | $33.24 | 855,700 | — | — |
| 2005-05-17 | $31.99 | $31.99 | 546,000 | — | — |
| 2005-05-16 | $32.04 | $32.04 | 404,700 | — | — |
| 2005-05-13 | $32.02 | $32.02 | 530,800 | — | — |
| 2005-05-12 | $32.09 | $32.09 | 294,300 | — | — |
| 2005-05-11 | $32.47 | $32.47 | 520,000 | — | — |
| 2005-05-10 | $32.16 | $32.16 | 550,000 | — | — |
| 2005-05-09 | $31.79 | $31.79 | 481,900 | — | — |
| 2005-05-06 | $31.86 | $31.86 | 365,500 | — | — |
| 2005-05-05 | $32.00 | $32.00 | 685,600 | — | — |
| 2005-05-04 | $32.42 | $32.42 | 738,100 | — | — |
| 2005-05-03 | $31.94 | $31.94 | 495,100 | — | — |
| 2005-05-02 | $31.97 | $31.97 | 1,050,800 | — | — |
| 2005-04-29 | $30.69 | $30.69 | 1,908,500 | — | — |
| 2005-04-28 | $31.71 | $31.71 | 603,500 | — | — |
| 2005-04-27 | $32.28 | $32.28 | 647,600 | — | — |
| 2005-04-26 | $32.08 | $32.08 | 791,600 | — | — |
| 2005-04-25 | $31.93 | $31.93 | 1,147,700 | — | — |
| 2005-04-22 | $31.73 | $31.73 | 1,349,100 | — | — |
| 2005-04-21 | $32.36 | $32.36 | 1,050,200 | — | — |
| 2005-04-20 | $32.45 | $32.45 | 1,640,900 | — | — |
| 2005-04-19 | $33.79 | $33.79 | 581,800 | — | — |
| 2005-04-18 | $33.45 | $33.45 | 853,400 | — | — |
| 2005-04-15 | $33.40 | $33.40 | 775,400 | — | — |
| 2005-04-14 | $33.77 | $33.77 | 431,100 | — | — |
| 2005-04-13 | $33.81 | $33.81 | 426,100 | — | — |
| 2005-04-12 | $33.95 | $33.95 | 934,700 | — | — |
| 2005-04-11 | $33.99 | $33.99 | 504,500 | — | — |
| 2005-04-08 | $34.19 | $34.19 | 440,900 | — | — |
| 2005-04-07 | $34.61 | $34.61 | 934,900 | — | — |
| 2005-04-06 | $34.84 | $34.84 | 862,100 | — | — |
| 2005-04-05 | $34.95 | $34.95 | 954,900 | — | — |
| 2005-04-04 | $34.77 | $34.77 | 1,104,200 | — | — |
| 2005-04-01 | $34.97 | $34.97 | 545,000 | — | — |
| 2005-03-31 | $35.45 | $35.45 | 856,000 | — | — |
| 2005-03-30 | $36.25 | $36.25 | 773,800 | — | — |
| 2005-03-29 | $36.55 | $36.55 | 1,471,100 | — | — |
| 2005-03-28 | $36.01 | $36.01 | 971,000 | — | — |
| 2005-03-24 | $35.19 | $35.19 | 987,400 | — | — |
| 2005-03-23 | $34.22 | $34.22 | 1,037,000 | — | — |
| 2005-03-22 | $34.30 | $34.30 | 343,000 | — | — |
| 2005-03-21 | $34.05 | $34.05 | 370,800 | — | — |
| 2005-03-18 | $34.01 | $34.01 | 390,300 | — | — |
| 2005-03-17 | $33.63 | $33.63 | 297,900 | — | — |
| 2005-03-16 | $33.84 | $33.84 | 344,900 | — | — |
| 2005-03-15 | $33.85 | $33.85 | 589,400 | — | — |
| 2005-03-14 | $34.23 | $34.23 | 452,000 | — | — |
| 2005-03-11 | $34.25 | $34.25 | 333,300 | — | — |
| 2005-03-10 | $34.34 | $34.34 | 423,400 | — | — |
| 2005-03-09 | $34.53 | $34.53 | 609,300 | — | — |
| 2005-03-08 | $34.96 | $34.96 | 1,325,800 | — | — |
| 2005-03-07 | $34.80 | $34.80 | 682,500 | — | — |
| 2005-03-04 | $34.04 | $34.04 | 1,796,300 | — | — |
| 2005-03-03 | $34.27 | $34.27 | 548,400 | — | — |
| 2005-03-02 | $34.46 | $34.46 | 376,000 | — | — |
| 2005-03-01 | $34.43 | $34.43 | 449,900 | — | — |
| 2005-02-28 | $34.03 | $34.03 | 412,600 | — | — |
| 2005-02-25 | $34.00 | $34.00 | 497,000 | — | — |
| 2005-02-24 | $33.34 | $33.34 | 473,200 | — | — |
| 2005-02-23 | $32.74 | $32.74 | 427,300 | — | — |
| 2005-02-22 | $32.81 | $32.81 | 704,800 | — | — |
| 2005-02-18 | $33.27 | $33.27 | 302,300 | — | — |
| 2005-02-17 | $33.45 | $33.45 | 361,400 | — | — |
| 2005-02-16 | $34.13 | $34.13 | 384,100 | — | — |
| 2005-02-15 | $34.50 | $34.50 | 705,500 | — | — |
| 2005-02-14 | $33.89 | $33.89 | 345,800 | — | — |
| 2005-02-11 | $34.10 | $34.10 | 709,400 | — | — |
| 2005-02-10 | $34.02 | $34.02 | 1,118,000 | — | — |
| 2005-02-09 | $34.00 | $34.00 | 2,356,100 | — | — |
| 2005-02-08 | $32.12 | $32.12 | 808,400 | — | — |
| 2005-02-07 | $31.87 | $31.87 | 858,700 | — | — |
| 2005-02-04 | $32.00 | $32.00 | 607,000 | — | — |
| 2005-02-03 | $32.23 | $32.23 | 774,700 | — | — |
| 2005-02-02 | $32.26 | $32.26 | 965,400 | — | — |
| 2005-02-01 | $32.61 | $32.61 | 652,000 | — | — |
| 2005-01-31 | $32.37 | $32.37 | 841,100 | — | — |
| 2005-01-28 | $32.24 | $32.24 | 721,700 | — | — |
| 2005-01-27 | $32.14 | $32.14 | 1,069,100 | — | — |
| 2005-01-26 | $31.38 | $31.38 | 761,900 | — | — |
| 2005-01-25 | $30.46 | $30.46 | 679,800 | — | — |
| 2005-01-24 | $30.15 | $30.15 | 502,500 | — | — |
| 2005-01-21 | $30.02 | $30.02 | 545,700 | — | — |
| 2005-01-20 | $29.92 | $29.92 | 1,311,800 | — | — |
| 2005-01-19 | $30.84 | $30.84 | 515,900 | — | — |
| 2005-01-18 | $31.21 | $31.21 | 565,300 | — | — |
| 2005-01-14 | $31.08 | $31.08 | 295,200 | — | — |
| 2005-01-13 | $30.90 | $30.90 | 574,800 | — | — |
| 2005-01-12 | $31.36 | $31.36 | 751,500 | — | — |
| 2005-01-11 | $31.47 | $31.47 | 731,900 | — | — |
| 2005-01-10 | $31.11 | $31.11 | 295,100 | — | — |
| 2005-01-07 | $31.14 | $31.14 | 773,600 | — | — |
| 2005-01-06 | $31.18 | $31.18 | 755,900 | — | — |
| 2005-01-05 | $31.19 | $31.19 | 591,600 | — | — |
| 2005-01-04 | $31.75 | $31.75 | 611,200 | — | — |
| 2005-01-03 | $32.32 | $32.32 | 430,800 | — | — |