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
- 1991-12-31 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 | $35.54 | $110.47 | 138,100 | — | — |
| 2005-12-29 | $35.55 | $110.50 | 116,000 | — | — |
| 2005-12-28 | $35.44 | $110.16 | 98,600 | — | — |
| 2005-12-27 | $35.51 | $109.51 | 129,800 | — | — |
| 2005-12-23 | $35.91 | $110.74 | 70,900 | — | — |
| 2005-12-22 | $36.13 | $111.42 | 83,600 | — | — |
| 2005-12-21 | $35.88 | $110.65 | 130,200 | — | — |
| 2005-12-20 | $35.87 | $110.62 | 166,100 | — | — |
| 2005-12-19 | $35.70 | $110.09 | 149,400 | — | — |
| 2005-12-16 | $36.63 | $112.96 | 534,300 | — | — |
| 2005-12-15 | $35.92 | $110.77 | 248,900 | — | — |
| 2005-12-14 | $36.43 | $112.34 | 234,700 | — | — |
| 2005-12-13 | $36.37 | $112.16 | 113,400 | — | — |
| 2005-12-12 | $36.52 | $112.62 | 150,700 | — | — |
| 2005-12-09 | $36.71 | $113.21 | 105,600 | — | — |
| 2005-12-08 | $36.46 | $112.43 | 131,400 | — | — |
| 2005-12-07 | $36.10 | $111.32 | 129,100 | — | — |
| 2005-12-06 | $36.35 | $112.10 | 128,700 | — | — |
| 2005-12-05 | $36.51 | $112.59 | 117,600 | — | — |
| 2005-12-02 | $36.90 | $113.79 | 73,000 | — | — |
| 2005-12-01 | $36.82 | $113.55 | 248,000 | — | — |
| 2005-11-30 | $36.08 | $111.26 | 231,900 | — | — |
| 2005-11-29 | $35.80 | $110.40 | 359,600 | — | — |
| 2005-11-28 | $35.85 | $110.55 | 180,800 | — | — |
| 2005-11-25 | $36.64 | $112.99 | 25,200 | — | — |
| 2005-11-23 | $36.64 | $112.99 | 127,300 | — | — |
| 2005-11-22 | $36.69 | $113.14 | 94,800 | — | — |
| 2005-11-21 | $36.34 | $112.06 | 109,000 | — | — |
| 2005-11-18 | $36.39 | $112.22 | 132,000 | — | — |
| 2005-11-17 | $36.36 | $112.13 | 154,000 | — | — |
| 2005-11-16 | $35.70 | $110.09 | 97,200 | — | — |
| 2005-11-15 | $35.87 | $110.62 | 133,000 | — | — |
| 2005-11-14 | $35.81 | $110.43 | 71,000 | — | — |
| 2005-11-11 | $35.88 | $110.65 | 114,600 | — | — |
| 2005-11-10 | $35.71 | $110.12 | 144,500 | — | — |
| 2005-11-09 | $34.95 | $107.78 | 67,500 | — | — |
| 2005-11-08 | $34.07 | $105.06 | 131,700 | — | — |
| 2005-11-07 | $34.28 | $105.71 | 171,400 | — | — |
| 2005-11-04 | $34.11 | $105.19 | 158,700 | — | — |
| 2005-11-03 | $34.45 | $106.24 | 158,800 | — | — |
| 2005-11-02 | $34.80 | $107.32 | 147,600 | — | — |
| 2005-11-01 | $34.20 | $105.47 | 165,300 | — | — |
| 2005-10-31 | $34.76 | $107.19 | 331,300 | — | — |
| 2005-10-28 | $34.71 | $107.04 | 547,800 | — | — |
| 2005-10-27 | $34.10 | $105.16 | 174,200 | — | — |
| 2005-10-26 | $34.42 | $106.14 | 128,500 | — | — |
| 2005-10-25 | $34.66 | $106.88 | 201,000 | — | — |
| 2005-10-24 | $34.65 | $106.85 | 170,600 | — | — |
| 2005-10-21 | $34.16 | $105.34 | 149,700 | — | — |
| 2005-10-20 | $33.95 | $104.69 | 313,000 | — | — |
| 2005-10-19 | $34.44 | $106.21 | 117,200 | — | — |
| 2005-10-18 | $33.57 | $103.52 | 119,500 | — | — |
| 2005-10-17 | $33.69 | $103.89 | 147,000 | — | — |
| 2005-10-14 | $33.89 | $104.51 | 157,700 | — | — |
| 2005-10-13 | $32.96 | $101.64 | 128,200 | — | — |
| 2005-10-12 | $32.82 | $101.21 | 275,000 | — | — |
| 2005-10-11 | $33.42 | $103.06 | 369,500 | — | — |
| 2005-10-10 | $33.55 | $103.46 | 149,500 | — | — |
| 2005-10-07 | $33.44 | $103.12 | 156,200 | — | — |
| 2005-10-06 | $33.90 | $104.54 | 210,600 | — | — |
| 2005-10-05 | $33.91 | $104.57 | 310,200 | — | — |
| 2005-10-04 | $34.78 | $107.25 | 214,500 | — | — |
| 2005-10-03 | $35.38 | $109.10 | 163,900 | — | — |
| 2005-09-30 | $34.95 | $107.78 | 308,700 | — | — |
| 2005-09-29 | $34.40 | $106.08 | 95,200 | — | — |
| 2005-09-28 | $33.53 | $103.40 | 202,000 | — | — |
| 2005-09-27 | $33.89 | $103.65 | 336,900 | — | — |
| 2005-09-26 | $33.88 | $103.62 | 550,800 | — | — |
| 2005-09-23 | $33.90 | $103.68 | 327,700 | — | — |
| 2005-09-22 | $33.76 | $103.25 | 117,100 | — | — |
| 2005-09-21 | $33.58 | $102.70 | 257,900 | — | — |
| 2005-09-20 | $34.33 | $104.99 | 170,800 | — | — |
| 2005-09-19 | $34.65 | $105.97 | 66,700 | — | — |
| 2005-09-16 | $34.83 | $106.52 | 226,300 | — | — |
| 2005-09-15 | $34.70 | $106.12 | 59,900 | — | — |
| 2005-09-14 | $34.48 | $105.45 | 68,100 | — | — |
| 2005-09-13 | $34.89 | $106.70 | 98,300 | — | — |
| 2005-09-12 | $35.05 | $107.19 | 70,500 | — | — |
| 2005-09-09 | $34.85 | $106.58 | 56,200 | — | — |
| 2005-09-08 | $34.73 | $106.22 | 96,800 | — | — |
| 2005-09-07 | $34.76 | $106.31 | 61,100 | — | — |
| 2005-09-06 | $34.82 | $106.49 | 154,700 | — | — |
| 2005-09-02 | $34.33 | $104.99 | 63,100 | — | — |
| 2005-09-01 | $34.81 | $106.46 | 188,900 | — | — |
| 2005-08-31 | $34.84 | $106.55 | 150,900 | — | — |
| 2005-08-30 | $33.67 | $102.97 | 92,100 | — | — |
| 2005-08-29 | $33.46 | $102.33 | 116,500 | — | — |
| 2005-08-26 | $33.32 | $101.90 | 176,500 | — | — |
| 2005-08-25 | $33.37 | $102.06 | 112,100 | — | — |
| 2005-08-24 | $33.30 | $101.84 | 84,800 | — | — |
| 2005-08-23 | $33.28 | $101.78 | 125,400 | — | — |
| 2005-08-22 | $32.95 | $100.77 | 93,700 | — | — |
| 2005-08-19 | $32.52 | $99.46 | 116,300 | — | — |
| 2005-08-18 | $32.86 | $100.50 | 127,500 | — | — |
| 2005-08-17 | $32.91 | $100.65 | 124,500 | — | — |
| 2005-08-16 | $32.55 | $99.55 | 79,100 | — | — |
| 2005-08-15 | $32.86 | $100.50 | 63,500 | — | — |
| 2005-08-12 | $32.43 | $99.18 | 105,500 | — | — |
| 2005-08-11 | $32.25 | $98.63 | 96,200 | — | — |
| 2005-08-10 | $31.54 | $96.46 | 191,800 | — | — |
| 2005-08-09 | $31.35 | $95.88 | 134,600 | — | — |
| 2005-08-08 | $31.23 | $95.51 | 214,300 | — | — |
| 2005-08-05 | $32.24 | $98.60 | 485,700 | — | — |
| 2005-08-04 | $33.04 | $101.05 | 234,100 | — | — |
| 2005-08-03 | $33.78 | $103.31 | 52,300 | — | — |
| 2005-08-02 | $34.00 | $103.98 | 92,000 | — | — |
| 2005-08-01 | $33.95 | $103.83 | 147,300 | — | — |
| 2005-07-29 | $33.67 | $102.97 | 219,200 | — | — |
| 2005-07-28 | $33.52 | $102.51 | 291,600 | — | — |
| 2005-07-27 | $32.88 | $100.56 | 312,300 | — | — |
| 2005-07-26 | $33.20 | $101.54 | 90,000 | — | — |
| 2005-07-25 | $32.62 | $99.76 | 85,000 | — | — |
| 2005-07-22 | $32.71 | $100.04 | 78,100 | — | — |
| 2005-07-21 | $31.94 | $97.68 | 146,600 | — | — |
| 2005-07-20 | $32.20 | $98.48 | 131,700 | — | — |
| 2005-07-19 | $32.10 | $98.17 | 153,900 | — | — |
| 2005-07-18 | $31.92 | $97.62 | 284,600 | — | — |
| 2005-07-15 | $32.09 | $98.14 | 155,300 | — | — |
| 2005-07-14 | $31.61 | $96.67 | 338,100 | — | — |
| 2005-07-13 | $31.94 | $97.68 | 243,300 | — | — |
| 2005-07-12 | $31.75 | $97.10 | 190,100 | — | — |
| 2005-07-11 | $31.59 | $96.61 | 159,000 | — | — |
| 2005-07-08 | $30.74 | $94.01 | 106,600 | — | — |
| 2005-07-07 | $30.09 | $92.02 | 319,500 | — | — |
| 2005-07-06 | $29.80 | $91.14 | 214,900 | — | — |
| 2005-07-05 | $30.24 | $92.48 | 108,200 | — | — |
| 2005-07-01 | $29.80 | $91.14 | 41,800 | — | — |
| 2005-06-30 | $29.45 | $90.07 | 276,200 | — | — |
| 2005-06-29 | $29.45 | $90.07 | 105,400 | — | — |
| 2005-06-28 | $29.36 | $89.79 | 419,800 | — | — |
| 2005-06-27 | $28.82 | $87.36 | 86,100 | — | — |
| 2005-06-24 | $29.06 | $88.09 | 422,800 | — | — |
| 2005-06-23 | $28.90 | $87.60 | 177,000 | — | — |
| 2005-06-22 | $29.33 | $88.91 | 129,600 | — | — |
| 2005-06-21 | $29.42 | $89.18 | 66,300 | — | — |
| 2005-06-20 | $29.49 | $89.39 | 98,300 | — | — |
| 2005-06-17 | $29.49 | $89.39 | 214,500 | — | — |
| 2005-06-16 | $29.52 | $89.48 | 113,100 | — | — |
| 2005-06-15 | $29.30 | $88.82 | 149,600 | — | — |
| 2005-06-14 | $29.40 | $89.12 | 182,500 | — | — |
| 2005-06-13 | $29.17 | $88.42 | 299,100 | — | — |
| 2005-06-10 | $29.20 | $88.51 | 40,500 | — | — |
| 2005-06-09 | $29.25 | $88.66 | 62,300 | — | — |
| 2005-06-08 | $28.82 | $87.36 | 101,800 | — | — |
| 2005-06-07 | $28.72 | $87.06 | 203,200 | — | — |
| 2005-06-06 | $28.59 | $86.66 | 125,900 | — | — |
| 2005-06-03 | $28.34 | $85.91 | 142,700 | — | — |
| 2005-06-02 | $28.39 | $86.06 | 128,000 | — | — |
| 2005-06-01 | $28.62 | $86.75 | 238,900 | — | — |
| 2005-05-31 | $27.93 | $84.66 | 152,400 | — | — |
| 2005-05-27 | $28.12 | $85.24 | 119,200 | — | — |
| 2005-05-26 | $27.95 | $84.72 | 226,700 | — | — |
| 2005-05-25 | $28.25 | $85.63 | 309,500 | — | — |
| 2005-05-24 | $28.03 | $84.97 | 260,400 | — | — |
| 2005-05-23 | $27.85 | $84.42 | 293,400 | — | — |
| 2005-05-20 | $27.40 | $83.06 | 243,200 | — | — |
| 2005-05-19 | $26.94 | $81.66 | 129,800 | — | — |
| 2005-05-18 | $26.69 | $80.90 | 121,600 | — | — |
| 2005-05-17 | $26.29 | $79.69 | 110,700 | — | — |
| 2005-05-16 | $26.36 | $79.90 | 100,400 | — | — |
| 2005-05-13 | $26.08 | $79.06 | 85,500 | — | — |
| 2005-05-12 | $26.30 | $79.72 | 111,300 | — | — |
| 2005-05-11 | $26.97 | $81.75 | 80,700 | — | — |
| 2005-05-10 | $27.00 | $81.84 | 86,000 | — | — |
| 2005-05-09 | $27.03 | $81.93 | 131,700 | — | — |
| 2005-05-06 | $26.68 | $80.87 | 90,500 | — | — |
| 2005-05-05 | $26.90 | $81.54 | 127,600 | — | — |
| 2005-05-04 | $26.80 | $81.24 | 218,700 | — | — |
| 2005-05-03 | $26.24 | $79.54 | 141,000 | — | — |
| 2005-05-02 | $26.35 | $79.87 | 111,200 | — | — |
| 2005-04-29 | $26.30 | $79.72 | 108,000 | — | — |
| 2005-04-28 | $26.16 | $79.30 | 53,700 | — | — |
| 2005-04-27 | $26.30 | $79.72 | 102,900 | — | — |
| 2005-04-26 | $26.05 | $78.96 | 218,600 | — | — |
| 2005-04-25 | $26.35 | $79.87 | 51,800 | — | — |
| 2005-04-22 | $26.17 | $79.33 | 88,300 | — | — |
| 2005-04-21 | $26.33 | $79.81 | 66,600 | — | — |
| 2005-04-20 | $25.83 | $78.30 | 108,600 | — | — |
| 2005-04-19 | $26.16 | $79.30 | 134,600 | — | — |
| 2005-04-18 | $25.82 | $78.27 | 188,400 | — | — |
| 2005-04-15 | $25.72 | $77.96 | 187,700 | — | — |
| 2005-04-14 | $25.63 | $77.69 | 142,700 | — | — |
| 2005-04-13 | $25.85 | $78.36 | 83,700 | — | — |
| 2005-04-12 | $25.90 | $78.51 | 148,300 | — | — |
| 2005-04-11 | $25.86 | $78.39 | 108,900 | — | — |
| 2005-04-08 | $26.15 | $79.27 | 91,200 | — | — |
| 2005-04-07 | $26.62 | $80.69 | 37,700 | — | — |
| 2005-04-06 | $26.45 | $80.18 | 64,200 | — | — |
| 2005-04-05 | $26.36 | $79.90 | 73,600 | — | — |
| 2005-04-04 | $25.95 | $78.66 | 72,300 | — | — |
| 2005-04-01 | $26.05 | $78.96 | 143,400 | — | — |
| 2005-03-31 | $26.48 | $80.27 | 143,600 | — | — |
| 2005-03-30 | $26.27 | $79.63 | 70,000 | — | — |
| 2005-03-29 | $25.91 | $78.54 | 191,400 | — | — |
| 2005-03-28 | $25.72 | $77.19 | 85,300 | — | — |
| 2005-03-24 | $25.71 | $77.16 | 67,400 | — | — |
| 2005-03-23 | $25.66 | $77.01 | 95,400 | — | — |
| 2005-03-22 | $25.94 | $77.85 | 80,200 | — | — |
| 2005-03-21 | $26.63 | $79.92 | 60,400 | — | — |
| 2005-03-18 | $26.66 | $80.01 | 182,200 | — | — |
| 2005-03-17 | $26.80 | $80.43 | 68,400 | — | — |
| 2005-03-16 | $26.65 | $79.98 | 156,800 | — | — |
| 2005-03-15 | $26.70 | $80.13 | 62,500 | — | — |
| 2005-03-14 | $26.70 | $80.13 | 27,000 | — | — |
| 2005-03-11 | $26.12 | $78.39 | 78,100 | — | — |
| 2005-03-10 | $26.60 | $79.83 | 76,100 | — | — |
| 2005-03-09 | $26.40 | $79.23 | 73,100 | — | — |
| 2005-03-08 | $27.13 | $81.42 | 100,200 | — | — |
| 2005-03-07 | $27.51 | $82.56 | 97,600 | — | — |
| 2005-03-04 | $27.50 | $82.53 | 121,100 | — | — |
| 2005-03-03 | $26.68 | $80.07 | 81,300 | — | — |
| 2005-03-02 | $26.99 | $81.00 | 82,900 | — | — |
| 2005-03-01 | $26.91 | $80.76 | 105,300 | — | — |
| 2005-02-28 | $26.45 | $79.38 | 183,400 | — | — |
| 2005-02-25 | $26.58 | $79.77 | 88,800 | — | — |
| 2005-02-24 | $25.99 | $78.00 | 76,300 | — | — |
| 2005-02-23 | $26.32 | $78.99 | 157,000 | — | — |
| 2005-02-22 | $26.35 | $79.08 | 144,500 | — | — |
| 2005-02-18 | $27.10 | $81.33 | 117,700 | — | — |
| 2005-02-17 | $27.26 | $81.81 | 157,600 | — | — |
| 2005-02-16 | $27.20 | $81.63 | 178,400 | — | — |
| 2005-02-15 | $26.75 | $80.28 | 201,900 | — | — |
| 2005-02-14 | $26.60 | $79.83 | 197,400 | — | — |
| 2005-02-11 | $26.90 | $80.73 | 364,900 | — | — |
| 2005-02-10 | $26.24 | $78.75 | 121,600 | — | — |
| 2005-02-09 | $26.55 | $79.68 | 103,700 | — | — |
| 2005-02-08 | $26.50 | $79.53 | 128,100 | — | — |
| 2005-02-07 | $26.69 | $80.10 | 103,100 | — | — |
| 2005-02-04 | $26.86 | $80.61 | 93,500 | — | — |
| 2005-02-03 | $26.38 | $79.17 | 81,100 | — | — |
| 2005-02-02 | $26.48 | $79.47 | 433,100 | — | — |
| 2005-02-01 | $25.97 | $77.94 | 189,900 | — | — |
| 2005-01-31 | $25.73 | $77.22 | 216,400 | — | — |
| 2005-01-28 | $25.35 | $76.08 | 79,000 | — | — |
| 2005-01-27 | $25.52 | $76.59 | 82,300 | — | — |
| 2005-01-26 | $26.02 | $78.09 | 101,600 | — | — |
| 2005-01-25 | $25.52 | $76.59 | 99,900 | — | — |
| 2005-01-24 | $25.90 | $77.73 | 69,100 | — | — |
| 2005-01-21 | $26.21 | $78.66 | 50,000 | — | — |
| 2005-01-20 | $25.99 | $78.00 | 99,400 | — | — |
| 2005-01-19 | $26.62 | $79.89 | 109,500 | — | — |
| 2005-01-18 | $26.75 | $80.28 | 69,100 | — | — |
| 2005-01-14 | $26.43 | $79.32 | 71,300 | — | — |
| 2005-01-13 | $25.65 | $76.98 | 183,700 | — | — |
| 2005-01-12 | $25.90 | $77.73 | 172,900 | — | — |
| 2005-01-11 | $26.36 | $79.11 | 71,500 | — | — |
| 2005-01-10 | $26.88 | $80.67 | 158,900 | — | — |
| 2005-01-07 | $26.86 | $80.61 | 180,200 | — | — |
| 2005-01-06 | $26.90 | $80.73 | 186,800 | — | — |
| 2005-01-05 | $26.63 | $79.92 | 306,900 | — | — |
| 2005-01-04 | $27.69 | $83.10 | 168,700 | — | — |
| 2005-01-03 | $28.58 | $85.77 | 191,200 | — | — |