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
- 1990-12-14 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 | $35.94 | $51.70 | 147,700 | — | — |
| 2005-12-29 | $36.43 | $52.41 | 120,700 | — | — |
| 2005-12-28 | $36.84 | $53.00 | 90,900 | — | — |
| 2005-12-27 | $36.81 | $52.95 | 105,900 | — | — |
| 2005-12-23 | $37.61 | $54.10 | 99,300 | — | — |
| 2005-12-22 | $37.81 | $54.39 | 118,100 | — | — |
| 2005-12-21 | $37.27 | $53.61 | 137,100 | — | — |
| 2005-12-20 | $36.99 | $53.21 | 171,400 | — | — |
| 2005-12-19 | $36.24 | $52.13 | 104,500 | — | — |
| 2005-12-16 | $36.99 | $53.21 | 578,000 | — | — |
| 2005-12-15 | $36.90 | $53.08 | 128,900 | — | — |
| 2005-12-14 | $37.28 | $53.63 | 130,300 | — | — |
| 2005-12-13 | $37.21 | $53.53 | 182,300 | — | — |
| 2005-12-12 | $37.01 | $53.24 | 114,600 | — | — |
| 2005-12-09 | $37.25 | $53.59 | 171,200 | — | — |
| 2005-12-08 | $37.18 | $53.48 | 182,400 | — | — |
| 2005-12-07 | $37.19 | $53.50 | 164,100 | — | — |
| 2005-12-06 | $37.70 | $54.23 | 213,400 | — | — |
| 2005-12-05 | $37.75 | $54.30 | 158,600 | — | — |
| 2005-12-02 | $38.42 | $55.27 | 132,000 | — | — |
| 2005-12-01 | $38.14 | $54.87 | 188,400 | — | — |
| 2005-11-30 | $38.00 | $54.66 | 228,500 | — | — |
| 2005-11-29 | $38.52 | $55.41 | 164,100 | — | — |
| 2005-11-28 | $38.08 | $54.78 | 202,200 | — | — |
| 2005-11-25 | $39.07 | $56.20 | 30,900 | — | — |
| 2005-11-23 | $39.11 | $56.26 | 80,900 | — | — |
| 2005-11-22 | $39.11 | $56.26 | 173,000 | — | — |
| 2005-11-21 | $39.40 | $56.68 | 195,000 | — | — |
| 2005-11-18 | $38.45 | $55.31 | 520,600 | — | — |
| 2005-11-17 | $39.82 | $57.28 | 174,700 | — | — |
| 2005-11-16 | $39.17 | $56.35 | 174,100 | — | — |
| 2005-11-15 | $39.51 | $56.84 | 314,300 | — | — |
| 2005-11-14 | $39.30 | $56.53 | 98,500 | — | — |
| 2005-11-11 | $39.59 | $56.95 | 121,400 | — | — |
| 2005-11-10 | $39.39 | $56.66 | 217,500 | — | — |
| 2005-11-09 | $38.32 | $55.12 | 271,300 | — | — |
| 2005-11-08 | $38.33 | $55.14 | 204,900 | — | — |
| 2005-11-07 | $38.94 | $56.02 | 167,400 | — | — |
| 2005-11-04 | $38.62 | $55.56 | 158,300 | — | — |
| 2005-11-03 | $38.26 | $55.04 | 168,400 | — | — |
| 2005-11-02 | $38.63 | $55.57 | 339,200 | — | — |
| 2005-11-01 | $38.00 | $54.66 | 524,700 | — | — |
| 2005-10-31 | $38.96 | $56.05 | 771,900 | — | — |
| 2005-10-28 | $38.30 | $55.10 | 853,100 | — | — |
| 2005-10-27 | $38.29 | $55.08 | 5,472,200 | — | — |
| 2005-10-26 | $38.76 | $55.76 | 769,500 | — | — |
| 2005-10-25 | $37.85 | $54.45 | 1,754,600 | — | — |
| 2005-10-24 | $35.87 | $51.60 | 391,800 | — | — |
| 2005-10-21 | $34.55 | $49.70 | 170,900 | — | — |
| 2005-10-20 | $34.04 | $48.97 | 122,700 | — | — |
| 2005-10-19 | $34.53 | $49.67 | 248,500 | — | — |
| 2005-10-18 | $33.55 | $48.26 | 199,200 | — | — |
| 2005-10-17 | $33.94 | $48.82 | 172,000 | — | — |
| 2005-10-14 | $34.50 | $49.63 | 207,700 | — | — |
| 2005-10-13 | $33.69 | $48.46 | 236,300 | — | — |
| 2005-10-12 | $33.20 | $47.76 | 363,000 | — | — |
| 2005-10-11 | $33.52 | $48.09 | 251,700 | — | — |
| 2005-10-10 | $34.54 | $49.55 | 105,400 | — | — |
| 2005-10-07 | $34.59 | $49.63 | 97,700 | — | — |
| 2005-10-06 | $34.49 | $49.48 | 163,300 | — | — |
| 2005-10-05 | $34.33 | $49.25 | 367,500 | — | — |
| 2005-10-04 | $35.48 | $50.90 | 360,500 | — | — |
| 2005-10-03 | $35.90 | $51.50 | 182,300 | — | — |
| 2005-09-30 | $35.46 | $50.87 | 158,100 | — | — |
| 2005-09-29 | $35.14 | $50.41 | 173,200 | — | — |
| 2005-09-28 | $34.28 | $49.18 | 163,400 | — | — |
| 2005-09-27 | $34.37 | $49.31 | 207,400 | — | — |
| 2005-09-26 | $34.45 | $49.42 | 215,800 | — | — |
| 2005-09-23 | $34.14 | $48.98 | 192,700 | — | — |
| 2005-09-22 | $33.52 | $48.09 | 202,200 | — | — |
| 2005-09-21 | $33.59 | $48.19 | 204,800 | — | — |
| 2005-09-20 | $34.39 | $49.34 | 173,900 | — | — |
| 2005-09-19 | $34.46 | $49.44 | 137,500 | — | — |
| 2005-09-16 | $34.68 | $49.75 | 320,900 | — | — |
| 2005-09-15 | $33.65 | $48.28 | 79,000 | — | — |
| 2005-09-14 | $33.55 | $48.13 | 172,300 | — | — |
| 2005-09-13 | $33.52 | $48.09 | 154,500 | — | — |
| 2005-09-12 | $34.21 | $49.08 | 142,800 | — | — |
| 2005-09-09 | $34.09 | $48.91 | 52,500 | — | — |
| 2005-09-08 | $33.96 | $48.72 | 114,600 | — | — |
| 2005-09-07 | $34.37 | $49.31 | 87,100 | — | — |
| 2005-09-06 | $34.30 | $49.21 | 158,700 | — | — |
| 2005-09-02 | $33.61 | $48.22 | 108,800 | — | — |
| 2005-09-01 | $33.54 | $48.12 | 446,900 | — | — |
| 2005-08-31 | $33.67 | $48.31 | 543,700 | — | — |
| 2005-08-30 | $33.13 | $47.53 | 74,100 | — | — |
| 2005-08-29 | $33.16 | $47.57 | 120,000 | — | — |
| 2005-08-26 | $32.83 | $47.10 | 171,500 | — | — |
| 2005-08-25 | $33.35 | $47.85 | 61,100 | — | — |
| 2005-08-24 | $33.33 | $47.82 | 198,600 | — | — |
| 2005-08-23 | $33.32 | $47.80 | 135,000 | — | — |
| 2005-08-22 | $33.86 | $48.58 | 89,300 | — | — |
| 2005-08-19 | $33.25 | $47.70 | 102,700 | — | — |
| 2005-08-18 | $33.11 | $47.50 | 168,400 | — | — |
| 2005-08-17 | $33.64 | $48.26 | 135,100 | — | — |
| 2005-08-16 | $33.53 | $48.10 | 436,100 | — | — |
| 2005-08-15 | $34.61 | $49.65 | 177,300 | — | — |
| 2005-08-12 | $33.85 | $48.56 | 123,400 | — | — |
| 2005-08-11 | $34.49 | $49.48 | 89,600 | — | — |
| 2005-08-10 | $34.19 | $49.05 | 132,300 | — | — |
| 2005-08-09 | $34.27 | $49.17 | 79,500 | — | — |
| 2005-08-08 | $34.17 | $49.02 | 129,800 | — | — |
| 2005-08-05 | $34.10 | $48.92 | 164,700 | — | — |
| 2005-08-04 | $34.69 | $49.77 | 81,800 | — | — |
| 2005-08-03 | $35.76 | $51.30 | 77,500 | — | — |
| 2005-08-02 | $35.67 | $51.17 | 184,200 | — | — |
| 2005-08-01 | $35.61 | $51.09 | 139,800 | — | — |
| 2005-07-29 | $35.54 | $50.99 | 201,600 | — | — |
| 2005-07-28 | $35.17 | $50.46 | 174,700 | — | — |
| 2005-07-27 | $34.36 | $49.30 | 71,400 | — | — |
| 2005-07-26 | $34.40 | $49.35 | 79,200 | — | — |
| 2005-07-25 | $33.92 | $48.66 | 121,900 | — | — |
| 2005-07-22 | $34.61 | $49.65 | 177,800 | — | — |
| 2005-07-21 | $33.25 | $47.70 | 226,700 | — | — |
| 2005-07-20 | $34.91 | $50.08 | 177,700 | — | — |
| 2005-07-19 | $34.71 | $49.80 | 89,000 | — | — |
| 2005-07-18 | $34.34 | $49.27 | 106,700 | — | — |
| 2005-07-15 | $34.92 | $50.10 | 81,500 | — | — |
| 2005-07-14 | $35.07 | $50.31 | 137,000 | — | — |
| 2005-07-13 | $35.41 | $50.80 | 122,700 | — | — |
| 2005-07-12 | $35.99 | $51.63 | 98,000 | — | — |
| 2005-07-11 | $36.27 | $52.04 | 224,300 | — | — |
| 2005-07-08 | $35.48 | $50.90 | 261,700 | — | — |
| 2005-07-07 | $33.66 | $48.16 | 88,500 | — | — |
| 2005-07-06 | $33.69 | $48.20 | 77,200 | — | — |
| 2005-07-05 | $34.33 | $49.12 | 126,900 | — | — |
| 2005-07-01 | $33.85 | $48.43 | 76,800 | — | — |
| 2005-06-30 | $33.57 | $48.03 | 117,300 | — | — |
| 2005-06-29 | $34.15 | $48.86 | 74,600 | — | — |
| 2005-06-28 | $34.13 | $48.83 | 126,100 | — | — |
| 2005-06-27 | $32.85 | $47.00 | 135,700 | — | — |
| 2005-06-24 | $32.62 | $46.67 | 159,700 | — | — |
| 2005-06-23 | $33.25 | $47.58 | 104,500 | — | — |
| 2005-06-22 | $33.94 | $48.56 | 52,800 | — | — |
| 2005-06-21 | $33.62 | $48.10 | 46,700 | — | — |
| 2005-06-20 | $33.81 | $48.38 | 88,700 | — | — |
| 2005-06-17 | $33.99 | $48.63 | 197,200 | — | — |
| 2005-06-16 | $33.81 | $48.38 | 103,300 | — | — |
| 2005-06-15 | $33.38 | $47.76 | 212,500 | — | — |
| 2005-06-14 | $33.24 | $47.56 | 132,400 | — | — |
| 2005-06-13 | $32.75 | $46.86 | 286,900 | — | — |
| 2005-06-10 | $33.05 | $47.29 | 203,300 | — | — |
| 2005-06-09 | $33.51 | $47.95 | 285,700 | — | — |
| 2005-06-08 | $33.87 | $48.46 | 62,400 | — | — |
| 2005-06-07 | $34.44 | $49.28 | 131,100 | — | — |
| 2005-06-06 | $34.27 | $49.03 | 68,700 | — | — |
| 2005-06-03 | $34.34 | $49.13 | 81,200 | — | — |
| 2005-06-02 | $34.72 | $49.68 | 130,100 | — | — |
| 2005-06-01 | $34.93 | $49.98 | 197,500 | — | — |
| 2005-05-31 | $34.00 | $48.65 | 178,700 | — | — |
| 2005-05-27 | $34.05 | $48.72 | 65,000 | — | — |
| 2005-05-26 | $34.05 | $48.72 | 163,800 | — | — |
| 2005-05-25 | $33.84 | $48.42 | 236,200 | — | — |
| 2005-05-24 | $34.42 | $49.25 | 147,100 | — | — |
| 2005-05-23 | $34.62 | $49.54 | 126,700 | — | — |
| 2005-05-20 | $34.52 | $49.39 | 121,000 | — | — |
| 2005-05-19 | $34.43 | $49.26 | 316,300 | — | — |
| 2005-05-18 | $35.25 | $50.44 | 151,700 | — | — |
| 2005-05-17 | $34.67 | $49.61 | 148,800 | — | — |
| 2005-05-16 | $34.78 | $49.76 | 115,100 | — | — |
| 2005-05-13 | $33.98 | $48.62 | 154,300 | — | — |
| 2005-05-12 | $33.54 | $47.99 | 130,200 | — | — |
| 2005-05-11 | $34.00 | $48.65 | 104,200 | — | — |
| 2005-05-10 | $33.87 | $48.46 | 127,400 | — | — |
| 2005-05-09 | $34.38 | $49.19 | 100,900 | — | — |
| 2005-05-06 | $34.05 | $48.72 | 133,400 | — | — |
| 2005-05-05 | $34.06 | $48.73 | 265,600 | — | — |
| 2005-05-04 | $33.99 | $48.63 | 184,500 | — | — |
| 2005-05-03 | $33.22 | $47.53 | 284,400 | — | — |
| 2005-05-02 | $33.26 | $47.59 | 265,800 | — | — |
| 2005-04-29 | $32.87 | $47.03 | 267,000 | — | — |
| 2005-04-28 | $31.90 | $45.64 | 285,200 | — | — |
| 2005-04-27 | $32.15 | $46.00 | 289,400 | — | — |
| 2005-04-26 | $31.50 | $45.07 | 354,300 | — | — |
| 2005-04-25 | $31.74 | $45.41 | 301,500 | — | — |
| 2005-04-22 | $30.96 | $44.30 | 424,400 | — | — |
| 2005-04-21 | $32.50 | $46.50 | 193,800 | — | — |
| 2005-04-20 | $32.14 | $45.99 | 319,700 | — | — |
| 2005-04-19 | $32.43 | $46.40 | 234,100 | — | — |
| 2005-04-18 | $31.79 | $45.49 | 336,600 | — | — |
| 2005-04-15 | $30.64 | $43.84 | 334,200 | — | — |
| 2005-04-14 | $30.24 | $43.27 | 362,500 | — | — |
| 2005-04-13 | $32.05 | $45.86 | 148,800 | — | — |
| 2005-04-12 | $32.24 | $46.00 | 171,400 | — | — |
| 2005-04-11 | $31.40 | $44.80 | 179,400 | — | — |
| 2005-04-08 | $31.86 | $45.46 | 121,800 | — | — |
| 2005-04-07 | $32.54 | $46.43 | 68,600 | — | — |
| 2005-04-06 | $32.70 | $46.66 | 75,000 | — | — |
| 2005-04-05 | $32.56 | $46.46 | 110,200 | — | — |
| 2005-04-04 | $32.57 | $46.47 | 173,700 | — | — |
| 2005-04-01 | $31.35 | $44.73 | 200,900 | — | — |
| 2005-03-31 | $31.50 | $44.95 | 338,200 | — | — |
| 2005-03-30 | $31.56 | $45.03 | 156,700 | — | — |
| 2005-03-29 | $31.24 | $44.57 | 179,300 | — | — |
| 2005-03-28 | $31.99 | $45.64 | 83,200 | — | — |
| 2005-03-24 | $31.76 | $45.32 | 150,400 | — | — |
| 2005-03-23 | $32.22 | $45.97 | 133,500 | — | — |
| 2005-03-22 | $32.47 | $46.33 | 74,100 | — | — |
| 2005-03-21 | $33.45 | $47.73 | 94,400 | — | — |
| 2005-03-18 | $33.48 | $47.77 | 516,900 | — | — |
| 2005-03-17 | $33.33 | $47.56 | 366,200 | — | — |
| 2005-03-16 | $32.54 | $46.43 | 221,500 | — | — |
| 2005-03-15 | $33.00 | $47.09 | 315,800 | — | — |
| 2005-03-14 | $34.25 | $48.87 | 145,800 | — | — |
| 2005-03-11 | $34.07 | $48.61 | 103,900 | — | — |
| 2005-03-10 | $34.71 | $49.53 | 94,800 | — | — |
| 2005-03-09 | $35.12 | $50.11 | 121,100 | — | — |
| 2005-03-08 | $35.87 | $51.18 | 97,200 | — | — |
| 2005-03-07 | $36.09 | $51.49 | 86,200 | — | — |
| 2005-03-04 | $36.50 | $52.08 | 102,200 | — | — |
| 2005-03-03 | $35.83 | $51.12 | 75,800 | — | — |
| 2005-03-02 | $35.91 | $51.24 | 121,700 | — | — |
| 2005-03-01 | $36.13 | $51.55 | 138,000 | — | — |
| 2005-02-28 | $36.04 | $51.42 | 110,000 | — | — |
| 2005-02-25 | $36.20 | $51.65 | 83,800 | — | — |
| 2005-02-24 | $36.10 | $51.51 | 118,600 | — | — |
| 2005-02-23 | $35.58 | $50.77 | 118,100 | — | — |
| 2005-02-22 | $35.50 | $50.65 | 219,900 | — | — |
| 2005-02-18 | $36.60 | $52.22 | 96,300 | — | — |
| 2005-02-17 | $37.00 | $52.79 | 132,200 | — | — |
| 2005-02-16 | $37.91 | $54.09 | 140,400 | — | — |
| 2005-02-15 | $37.99 | $54.21 | 261,500 | — | — |
| 2005-02-14 | $37.86 | $54.02 | 225,700 | — | — |
| 2005-02-11 | $37.34 | $53.28 | 161,900 | — | — |
| 2005-02-10 | $36.35 | $51.87 | 126,200 | — | — |
| 2005-02-09 | $35.28 | $50.34 | 87,700 | — | — |
| 2005-02-08 | $36.82 | $52.54 | 70,200 | — | — |
| 2005-02-07 | $36.61 | $52.24 | 161,500 | — | — |
| 2005-02-04 | $36.97 | $52.75 | 120,900 | — | — |
| 2005-02-03 | $36.70 | $52.37 | 81,600 | — | — |
| 2005-02-02 | $36.73 | $52.41 | 107,200 | — | — |
| 2005-02-01 | $36.75 | $52.44 | 224,300 | — | — |
| 2005-01-31 | $36.33 | $51.84 | 212,400 | — | — |
| 2005-01-28 | $34.69 | $49.50 | 145,600 | — | — |
| 2005-01-27 | $34.64 | $49.43 | 150,900 | — | — |
| 2005-01-26 | $33.92 | $48.40 | 98,000 | — | — |
| 2005-01-25 | $33.05 | $47.16 | 132,900 | — | — |
| 2005-01-24 | $33.57 | $47.90 | 71,800 | — | — |
| 2005-01-21 | $33.68 | $48.06 | 104,200 | — | — |
| 2005-01-20 | $33.62 | $47.97 | 107,000 | — | — |
| 2005-01-19 | $33.80 | $48.23 | 136,600 | — | — |
| 2005-01-18 | $34.42 | $49.11 | 132,900 | — | — |
| 2005-01-14 | $33.86 | $48.31 | 98,200 | — | — |
| 2005-01-13 | $33.73 | $48.13 | 88,300 | — | — |
| 2005-01-12 | $34.50 | $49.23 | 185,200 | — | — |
| 2005-01-11 | $35.11 | $49.97 | 110,000 | — | — |
| 2005-01-10 | $35.21 | $50.11 | 157,300 | — | — |
| 2005-01-07 | $34.42 | $48.99 | 168,500 | — | — |
| 2005-01-06 | $35.51 | $50.54 | 111,000 | — | — |
| 2005-01-05 | $35.79 | $50.94 | 162,900 | — | — |
| 2005-01-04 | $36.73 | $52.27 | 141,800 | — | — |
| 2005-01-03 | $36.97 | $52.62 | 172,700 | — | — |