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
- 1994-06-06 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 | $34.29 | $44.42 | 14,700 | — | — |
| 2005-12-29 | $35.03 | $45.38 | 10,300 | — | — |
| 2005-12-28 | $35.75 | $46.31 | 3,300 | — | — |
| 2005-12-27 | $35.70 | $46.25 | 4,900 | — | — |
| 2005-12-23 | $36.00 | $46.63 | 12,300 | — | — |
| 2005-12-22 | $36.47 | $47.24 | 3,800 | — | — |
| 2005-12-21 | $36.10 | $46.76 | 6,500 | — | — |
| 2005-12-20 | $36.18 | $46.87 | 18,800 | — | — |
| 2005-12-19 | $36.67 | $47.50 | 24,600 | — | — |
| 2005-12-16 | $37.62 | $48.73 | 77,600 | — | — |
| 2005-12-15 | $38.39 | $49.73 | 11,900 | — | — |
| 2005-12-14 | $39.30 | $50.91 | 22,400 | — | — |
| 2005-12-13 | $38.89 | $50.38 | 15,800 | — | — |
| 2005-12-12 | $38.17 | $49.44 | 16,900 | — | — |
| 2005-12-09 | $37.47 | $48.54 | 7,700 | — | — |
| 2005-12-08 | $37.02 | $47.96 | 11,600 | — | — |
| 2005-12-07 | $37.15 | $48.12 | 18,500 | — | — |
| 2005-12-06 | $38.22 | $49.51 | 18,200 | — | — |
| 2005-12-05 | $38.10 | $49.35 | 12,400 | — | — |
| 2005-12-02 | $38.78 | $50.24 | 8,200 | — | — |
| 2005-12-01 | $38.75 | $50.20 | 17,300 | — | — |
| 2005-11-30 | $38.46 | $49.61 | 42,400 | — | — |
| 2005-11-29 | $37.12 | $47.88 | 16,000 | — | — |
| 2005-11-28 | $37.08 | $47.83 | 12,300 | — | — |
| 2005-11-25 | $37.75 | $48.69 | 1,100 | — | — |
| 2005-11-23 | $37.67 | $48.59 | 5,900 | — | — |
| 2005-11-22 | $37.32 | $48.14 | 9,100 | — | — |
| 2005-11-21 | $37.42 | $48.27 | 9,500 | — | — |
| 2005-11-18 | $36.75 | $47.40 | 15,800 | — | — |
| 2005-11-17 | $35.52 | $45.82 | 24,300 | — | — |
| 2005-11-16 | $34.94 | $45.07 | 24,000 | — | — |
| 2005-11-15 | $35.76 | $46.13 | 9,900 | — | — |
| 2005-11-14 | $37.36 | $48.19 | 4,000 | — | — |
| 2005-11-11 | $37.74 | $48.68 | 4,400 | — | — |
| 2005-11-10 | $37.50 | $48.37 | 10,800 | — | — |
| 2005-11-09 | $36.86 | $47.55 | 3,700 | — | — |
| 2005-11-08 | $36.31 | $46.84 | 6,900 | — | — |
| 2005-11-07 | $36.51 | $47.09 | 5,700 | — | — |
| 2005-11-04 | $36.48 | $47.06 | 11,500 | — | — |
| 2005-11-03 | $37.10 | $47.86 | 17,500 | — | — |
| 2005-11-02 | $37.24 | $48.04 | 13,600 | — | — |
| 2005-11-01 | $36.17 | $46.66 | 8,400 | — | — |
| 2005-10-31 | $36.52 | $47.11 | 38,000 | — | — |
| 2005-10-28 | $35.48 | $45.77 | 8,500 | — | — |
| 2005-10-27 | $33.90 | $43.73 | 8,100 | — | — |
| 2005-10-26 | $35.29 | $45.52 | 9,300 | — | — |
| 2005-10-25 | $34.95 | $45.08 | 4,400 | — | — |
| 2005-10-24 | $36.00 | $46.44 | 11,900 | — | — |
| 2005-10-21 | $35.30 | $45.53 | 19,700 | — | — |
| 2005-10-20 | $34.45 | $44.44 | 41,700 | — | — |
| 2005-10-19 | $34.19 | $44.10 | 67,300 | — | — |
| 2005-10-18 | $33.52 | $43.24 | 13,900 | — | — |
| 2005-10-17 | $34.23 | $44.15 | 8,800 | — | — |
| 2005-10-14 | $35.28 | $45.51 | 5,300 | — | — |
| 2005-10-13 | $34.29 | $44.23 | 9,600 | — | — |
| 2005-10-12 | $33.61 | $43.35 | 27,300 | — | — |
| 2005-10-11 | $34.22 | $44.14 | 4,800 | — | — |
| 2005-10-10 | $35.18 | $45.38 | 10,200 | — | — |
| 2005-10-07 | $35.40 | $45.66 | 9,700 | — | — |
| 2005-10-06 | $35.86 | $46.26 | 20,100 | — | — |
| 2005-10-05 | $36.50 | $47.08 | 34,700 | — | — |
| 2005-10-04 | $36.58 | $47.18 | 15,900 | — | — |
| 2005-10-03 | $36.91 | $47.61 | 11,400 | — | — |
| 2005-09-30 | $37.71 | $48.64 | 7,100 | — | — |
| 2005-09-29 | $38.28 | $49.38 | 18,800 | — | — |
| 2005-09-28 | $37.34 | $48.16 | 11,200 | — | — |
| 2005-09-27 | $37.13 | $47.89 | 30,200 | — | — |
| 2005-09-26 | $37.00 | $47.73 | 27,600 | — | — |
| 2005-09-23 | $35.44 | $45.71 | 14,400 | — | — |
| 2005-09-22 | $34.25 | $44.18 | 9,600 | — | — |
| 2005-09-21 | $34.00 | $43.86 | 15,300 | — | — |
| 2005-09-20 | $34.98 | $45.12 | 16,600 | — | — |
| 2005-09-19 | $35.32 | $45.56 | 7,500 | — | — |
| 2005-09-16 | $36.11 | $46.58 | 67,200 | — | — |
| 2005-09-15 | $36.16 | $46.64 | 18,200 | — | — |
| 2005-09-14 | $36.54 | $47.13 | 19,600 | — | — |
| 2005-09-13 | $36.91 | $47.61 | 9,200 | — | — |
| 2005-09-12 | $37.49 | $48.36 | 8,200 | — | — |
| 2005-09-09 | $36.93 | $47.64 | 12,300 | — | — |
| 2005-09-08 | $36.40 | $46.95 | 11,900 | — | — |
| 2005-09-07 | $37.76 | $48.71 | 9,300 | — | — |
| 2005-09-06 | $36.88 | $47.57 | 16,700 | — | — |
| 2005-09-02 | $35.52 | $45.82 | 14,600 | — | — |
| 2005-09-01 | $36.18 | $46.67 | 9,100 | — | — |
| 2005-08-31 | $36.62 | $47.04 | 28,500 | — | — |
| 2005-08-30 | $35.77 | $45.95 | 9,500 | — | — |
| 2005-08-29 | $36.21 | $46.51 | 13,400 | — | — |
| 2005-08-26 | $35.27 | $45.31 | 17,300 | — | — |
| 2005-08-25 | $36.51 | $46.90 | 13,000 | — | — |
| 2005-08-24 | $37.37 | $48.00 | 21,300 | — | — |
| 2005-08-23 | $36.45 | $46.82 | 19,000 | — | — |
| 2005-08-22 | $35.49 | $45.59 | 11,800 | — | — |
| 2005-08-19 | $35.25 | $45.28 | 7,300 | — | — |
| 2005-08-18 | $34.85 | $44.77 | 10,900 | — | — |
| 2005-08-17 | $35.26 | $45.29 | 8,500 | — | — |
| 2005-08-16 | $35.01 | $44.97 | 12,400 | — | — |
| 2005-08-15 | $36.09 | $46.36 | 12,000 | — | — |
| 2005-08-12 | $35.00 | $44.96 | 15,400 | — | — |
| 2005-08-11 | $35.45 | $45.54 | 13,200 | — | — |
| 2005-08-10 | $34.45 | $44.25 | 61,400 | — | — |
| 2005-08-09 | $35.62 | $45.76 | 9,200 | — | — |
| 2005-08-08 | $35.53 | $45.64 | 10,700 | — | — |
| 2005-08-05 | $36.61 | $47.03 | 25,900 | — | — |
| 2005-08-04 | $37.00 | $47.53 | 16,000 | — | — |
| 2005-08-03 | $38.50 | $49.45 | 12,800 | — | — |
| 2005-08-02 | $38.59 | $49.57 | 16,200 | — | — |
| 2005-08-01 | $37.53 | $48.21 | 13,300 | — | — |
| 2005-07-29 | $37.15 | $47.72 | 14,600 | — | — |
| 2005-07-28 | $37.49 | $48.16 | 21,500 | — | — |
| 2005-07-27 | $36.75 | $47.21 | 44,100 | — | — |
| 2005-07-26 | $36.43 | $46.80 | 21,100 | — | — |
| 2005-07-25 | $35.27 | $45.31 | 16,000 | — | — |
| 2005-07-22 | $35.83 | $46.03 | 28,100 | — | — |
| 2005-07-21 | $34.25 | $44.00 | 27,800 | — | — |
| 2005-07-20 | $36.08 | $46.35 | 25,700 | — | — |
| 2005-07-19 | $34.83 | $44.74 | 10,800 | — | — |
| 2005-07-18 | $33.51 | $43.05 | 10,900 | — | — |
| 2005-07-15 | $34.40 | $44.19 | 9,300 | — | — |
| 2005-07-14 | $33.98 | $43.65 | 10,200 | — | — |
| 2005-07-13 | $35.36 | $45.42 | 13,300 | — | — |
| 2005-07-12 | $35.74 | $45.91 | 26,200 | — | — |
| 2005-07-11 | $34.97 | $44.92 | 12,500 | — | — |
| 2005-07-08 | $34.25 | $44.00 | 14,400 | — | — |
| 2005-07-07 | $34.05 | $43.74 | 16,800 | — | — |
| 2005-07-06 | $34.07 | $43.76 | 27,300 | — | — |
| 2005-07-05 | $34.77 | $44.66 | 34,400 | — | — |
| 2005-07-01 | $31.92 | $41.00 | 13,875 | — | — |
| 2005-06-30 | $32.32 | $41.52 | 37,750 | — | — |
| 2005-06-29 | $33.27 | $42.74 | 26,625 | — | — |
| 2005-06-28 | $33.42 | $42.92 | 34,250 | — | — |
| 2005-06-27 | $32.12 | $41.26 | 20,375 | — | — |
| 2005-06-24 | $32.53 | $41.78 | 76,375 | — | — |
| 2005-06-23 | $33.00 | $42.39 | 39,000 | — | — |
| 2005-06-22 | $33.09 | $42.50 | 34,375 | — | — |
| 2005-06-21 | $32.08 | $41.21 | 22,500 | — | — |
| 2005-06-20 | $32.53 | $41.78 | 15,375 | — | — |
| 2005-06-17 | $32.46 | $41.69 | 58,500 | — | — |
| 2005-06-16 | $33.20 | $42.65 | 38,375 | — | — |
| 2005-06-15 | $32.18 | $41.33 | 27,125 | — | — |
| 2005-06-14 | $31.58 | $40.57 | 30,750 | — | — |
| 2005-06-13 | $30.90 | $39.70 | 19,750 | — | — |
| 2005-06-10 | $31.75 | $40.79 | 3,500 | — | — |
| 2005-06-09 | $32.09 | $41.22 | 26,500 | — | — |
| 2005-06-08 | $32.03 | $41.15 | 47,625 | — | — |
| 2005-06-07 | $32.32 | $41.52 | 16,875 | — | — |
| 2005-06-06 | $32.31 | $41.51 | 10,875 | — | — |
| 2005-06-03 | $32.98 | $42.37 | 79,125 | — | — |
| 2005-06-02 | $32.67 | $41.97 | 25,500 | — | — |
| 2005-06-01 | $32.80 | $41.94 | 19,125 | — | — |
| 2005-05-31 | $32.16 | $41.12 | 35,875 | — | — |
| 2005-05-27 | $31.18 | $39.86 | 13,000 | — | — |
| 2005-05-26 | $31.26 | $39.97 | 8,750 | — | — |
| 2005-05-25 | $30.61 | $39.14 | 10,500 | — | — |
| 2005-05-24 | $31.58 | $40.37 | 16,375 | — | — |
| 2005-05-23 | $31.50 | $40.27 | 15,875 | — | — |
| 2005-05-20 | $31.14 | $39.82 | 15,875 | — | — |
| 2005-05-19 | $31.46 | $40.23 | 15,750 | — | — |
| 2005-05-18 | $31.59 | $40.39 | 23,250 | — | — |
| 2005-05-17 | $30.13 | $38.52 | 22,125 | — | — |
| 2005-05-16 | $30.32 | $38.77 | 8,125 | — | — |
| 2005-05-13 | $29.02 | $37.11 | 30,250 | — | — |
| 2005-05-12 | $29.72 | $38.00 | 30,125 | — | — |
| 2005-05-11 | $30.12 | $38.51 | 12,375 | — | — |
| 2005-05-10 | $30.33 | $38.78 | 8,625 | — | — |
| 2005-05-09 | $30.82 | $39.41 | 7,375 | — | — |
| 2005-05-06 | $31.39 | $40.14 | 19,000 | — | — |
| 2005-05-05 | $31.08 | $39.74 | 34,875 | — | — |
| 2005-05-04 | $29.95 | $38.30 | 8,500 | — | — |
| 2005-05-03 | $29.96 | $38.31 | 15,500 | — | — |
| 2005-05-02 | $31.10 | $39.77 | 34,750 | — | — |
| 2005-04-29 | $30.14 | $38.53 | 38,125 | — | — |
| 2005-04-28 | $29.20 | $37.33 | 37,375 | — | — |
| 2005-04-27 | $29.42 | $37.61 | 24,500 | — | — |
| 2005-04-26 | $28.17 | $36.02 | 17,375 | — | — |
| 2005-04-25 | $28.80 | $36.82 | 20,250 | — | — |
| 2005-04-22 | $28.43 | $36.35 | 36,375 | — | — |
| 2005-04-21 | $30.48 | $38.97 | 36,875 | — | — |
| 2005-04-20 | $29.90 | $38.22 | 14,875 | — | — |
| 2005-04-19 | $31.28 | $39.99 | 13,250 | — | — |
| 2005-04-18 | $30.28 | $38.72 | 15,250 | — | — |
| 2005-04-15 | $29.60 | $37.85 | 14,625 | — | — |
| 2005-04-14 | $30.40 | $38.87 | 11,375 | — | — |
| 2005-04-13 | $31.26 | $39.96 | 2,250 | — | — |
| 2005-04-12 | $32.02 | $40.95 | 21,500 | — | — |
| 2005-04-11 | $32.11 | $41.06 | 32,125 | — | — |
| 2005-04-08 | $31.36 | $40.10 | 9,250 | — | — |
| 2005-04-07 | $32.74 | $41.86 | 3,125 | — | — |
| 2005-04-06 | $32.79 | $41.93 | 7,125 | — | — |
| 2005-04-05 | $32.55 | $41.62 | 2,375 | — | — |
| 2005-04-04 | $31.90 | $40.79 | 5,250 | — | — |
| 2005-04-01 | $31.18 | $39.86 | 8,875 | — | — |
| 2005-03-31 | $32.41 | $41.44 | 19,750 | — | — |
| 2005-03-30 | $33.18 | $42.42 | 8,125 | — | — |
| 2005-03-29 | $32.02 | $40.94 | 9,500 | — | — |
| 2005-03-28 | $32.64 | $41.73 | 7,875 | — | — |
| 2005-03-24 | $32.32 | $41.32 | 9,000 | — | — |
| 2005-03-23 | $32.88 | $42.04 | 13,500 | — | — |
| 2005-03-22 | $33.08 | $42.30 | 16,000 | — | — |
| 2005-03-21 | $33.20 | $42.45 | 15,000 | — | — |
| 2005-03-18 | $32.53 | $41.59 | 81,250 | — | — |
| 2005-03-17 | $33.03 | $42.23 | 15,875 | — | — |
| 2005-03-16 | $33.16 | $42.40 | 14,250 | — | — |
| 2005-03-15 | $32.82 | $41.97 | 44,000 | — | — |
| 2005-03-14 | $32.69 | $41.79 | 10,875 | — | — |
| 2005-03-11 | $32.94 | $42.11 | 15,875 | — | — |
| 2005-03-10 | $32.73 | $41.85 | 20,750 | — | — |
| 2005-03-09 | $32.69 | $41.79 | 15,250 | — | — |
| 2005-03-08 | $33.00 | $42.19 | 15,250 | — | — |
| 2005-03-07 | $33.08 | $42.30 | 11,750 | — | — |
| 2005-03-04 | $32.97 | $42.15 | 14,750 | — | — |
| 2005-03-03 | $33.12 | $42.35 | 14,375 | — | — |
| 2005-03-02 | $32.46 | $41.30 | 4,375 | — | — |
| 2005-03-01 | $33.01 | $42.01 | 14,750 | — | — |
| 2005-02-28 | $33.00 | $42.00 | 19,750 | — | — |
| 2005-02-25 | $33.22 | $42.27 | 41,625 | — | — |
| 2005-02-24 | $31.34 | $39.88 | 18,125 | — | — |
| 2005-02-23 | $30.76 | $39.15 | 35,375 | — | — |
| 2005-02-22 | $31.06 | $39.52 | 30,750 | — | — |
| 2005-02-18 | $31.14 | $39.63 | 24,000 | — | — |
| 2005-02-17 | $31.33 | $39.87 | 26,125 | — | — |
| 2005-02-16 | $32.44 | $41.28 | 9,125 | — | — |
| 2005-02-15 | $32.58 | $41.46 | 26,250 | — | — |
| 2005-02-14 | $33.01 | $42.01 | 9,750 | — | — |
| 2005-02-11 | $33.00 | $42.00 | 23,250 | — | — |
| 2005-02-10 | $31.90 | $40.60 | 13,750 | — | — |
| 2005-02-09 | $32.21 | $40.99 | 20,750 | — | — |
| 2005-02-08 | $33.21 | $42.26 | 32,625 | — | — |
| 2005-02-07 | $32.12 | $40.88 | 14,625 | — | — |
| 2005-02-04 | $32.52 | $41.39 | 9,375 | — | — |
| 2005-02-03 | $31.96 | $40.67 | 18,000 | — | — |
| 2005-02-02 | $32.17 | $40.94 | 25,125 | — | — |
| 2005-02-01 | $31.42 | $39.98 | 14,750 | — | — |
| 2005-01-31 | $31.22 | $39.74 | 23,625 | — | — |
| 2005-01-28 | $30.98 | $39.43 | 26,000 | — | — |
| 2005-01-27 | $31.65 | $40.28 | 6,875 | — | — |
| 2005-01-26 | $31.34 | $39.88 | 13,000 | — | — |
| 2005-01-25 | $30.44 | $38.74 | 35,375 | — | — |
| 2005-01-24 | $29.54 | $37.59 | 11,125 | — | — |
| 2005-01-21 | $30.04 | $38.23 | 16,750 | — | — |
| 2005-01-20 | $29.94 | $38.10 | 14,500 | — | — |
| 2005-01-19 | $30.10 | $38.31 | 18,125 | — | — |
| 2005-01-18 | $30.77 | $39.16 | 14,625 | — | — |
| 2005-01-14 | $30.95 | $39.39 | 9,750 | — | — |
| 2005-01-13 | $30.82 | $39.23 | 24,500 | — | — |
| 2005-01-12 | $31.76 | $40.42 | 14,500 | — | — |
| 2005-01-11 | $31.98 | $40.69 | 35,000 | — | — |
| 2005-01-10 | $31.35 | $39.90 | 10,875 | — | — |
| 2005-01-07 | $31.63 | $40.25 | 17,500 | — | — |
| 2005-01-06 | $32.62 | $41.52 | 43,500 | — | — |
| 2005-01-05 | $32.50 | $41.35 | 52,625 | — | — |
| 2005-01-04 | $32.24 | $41.03 | 23,125 | — | — |
| 2005-01-03 | $32.80 | $41.74 | 29,125 | — | — |