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
- 1992-07-15 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 | $35.97 | $35.97 | 99,351 | — | — |
| 2005-12-29 | $36.42 | $36.42 | 169,586 | — | — |
| 2005-12-28 | $36.25 | $36.25 | 96,669 | — | — |
| 2005-12-27 | $36.25 | $36.25 | 222,453 | — | — |
| 2005-12-23 | $36.82 | $36.82 | 68,064 | — | — |
| 2005-12-22 | $36.85 | $36.85 | 161,285 | — | — |
| 2005-12-21 | $36.57 | $36.57 | 555,240 | — | — |
| 2005-12-20 | $35.34 | $35.34 | 126,806 | — | — |
| 2005-12-19 | $34.72 | $34.72 | 161,157 | — | — |
| 2005-12-16 | $34.96 | $34.96 | 204,831 | — | — |
| 2005-12-15 | $35.41 | $35.41 | 167,926 | — | — |
| 2005-12-14 | $35.32 | $35.32 | 332,020 | — | — |
| 2005-12-13 | $35.73 | $35.73 | 156,305 | — | — |
| 2005-12-12 | $35.36 | $35.36 | 307,502 | — | — |
| 2005-12-09 | $35.00 | $35.00 | 471,596 | — | — |
| 2005-12-08 | $35.05 | $35.05 | 359,348 | — | — |
| 2005-12-07 | $34.81 | $34.81 | 279,025 | — | — |
| 2005-12-06 | $34.17 | $34.17 | 312,099 | — | — |
| 2005-12-05 | $34.38 | $34.38 | 143,024 | — | — |
| 2005-12-02 | $34.75 | $34.75 | 108,290 | — | — |
| 2005-12-01 | $35.10 | $35.10 | 184,399 | — | — |
| 2005-11-30 | $34.47 | $34.47 | 227,944 | — | — |
| 2005-11-29 | $34.73 | $34.73 | 157,454 | — | — |
| 2005-11-28 | $35.00 | $35.00 | 126,040 | — | — |
| 2005-11-25 | $35.24 | $35.24 | 89,645 | — | — |
| 2005-11-23 | $34.73 | $34.73 | 219,772 | — | — |
| 2005-11-22 | $34.58 | $34.58 | 215,047 | — | — |
| 2005-11-21 | $34.46 | $34.46 | 247,099 | — | — |
| 2005-11-18 | $34.28 | $34.28 | 221,687 | — | — |
| 2005-11-17 | $33.53 | $33.53 | 326,401 | — | — |
| 2005-11-16 | $32.81 | $32.81 | 168,309 | — | — |
| 2005-11-15 | $32.62 | $32.62 | 154,006 | — | — |
| 2005-11-14 | $32.62 | $32.62 | 121,443 | — | — |
| 2005-11-11 | $32.51 | $32.51 | 176,992 | — | — |
| 2005-11-10 | $32.45 | $32.45 | 361,391 | — | — |
| 2005-11-09 | $32.15 | $32.15 | 2,163,749 | — | — |
| 2005-11-08 | $32.85 | $32.85 | 265,744 | — | — |
| 2005-11-07 | $32.69 | $32.69 | 153,495 | — | — |
| 2005-11-04 | $33.05 | $33.05 | 460,486 | — | — |
| 2005-11-03 | $33.05 | $33.05 | 238,671 | — | — |
| 2005-11-02 | $33.02 | $33.02 | 287,070 | — | — |
| 2005-11-01 | $33.32 | $33.32 | 208,279 | — | — |
| 2005-10-31 | $33.57 | $33.57 | 146,600 | — | — |
| 2005-10-28 | $32.91 | $32.91 | 154,006 | — | — |
| 2005-10-27 | $32.77 | $32.77 | 172,906 | — | — |
| 2005-10-26 | $34.38 | $34.38 | 228,583 | — | — |
| 2005-10-25 | $34.87 | $34.87 | 146,217 | — | — |
| 2005-10-24 | $34.69 | $34.69 | 168,692 | — | — |
| 2005-10-21 | $33.87 | $33.87 | 161,796 | — | — |
| 2005-10-20 | $33.45 | $33.45 | 128,466 | — | — |
| 2005-10-19 | $33.85 | $33.85 | 185,420 | — | — |
| 2005-10-18 | $32.89 | $32.89 | 190,145 | — | — |
| 2005-10-17 | $32.93 | $32.93 | 156,688 | — | — |
| 2005-10-14 | $33.27 | $33.27 | 224,497 | — | — |
| 2005-10-13 | $33.04 | $33.04 | 420,005 | — | — |
| 2005-10-12 | $32.19 | $32.19 | 309,928 | — | — |
| 2005-10-11 | $32.81 | $32.81 | 335,213 | — | — |
| 2005-10-10 | $33.86 | $33.86 | 235,479 | — | — |
| 2005-10-07 | $34.27 | $34.27 | 392,422 | — | — |
| 2005-10-06 | $33.01 | $33.01 | 267,404 | — | — |
| 2005-10-05 | $33.97 | $33.97 | 158,220 | — | — |
| 2005-10-04 | $34.93 | $34.93 | 261,530 | — | — |
| 2005-10-03 | $35.79 | $35.79 | 172,012 | — | — |
| 2005-09-30 | $35.43 | $35.43 | 232,542 | — | — |
| 2005-09-29 | $34.64 | $34.64 | 167,926 | — | — |
| 2005-09-28 | $35.02 | $35.02 | 175,332 | — | — |
| 2005-09-27 | $35.32 | $35.32 | 218,495 | — | — |
| 2005-09-26 | $34.81 | $34.81 | 340,704 | — | — |
| 2005-09-23 | $34.52 | $34.52 | 287,964 | — | — |
| 2005-09-22 | $34.06 | $34.06 | 535,957 | — | — |
| 2005-09-21 | $34.06 | $34.06 | 644,757 | — | — |
| 2005-09-20 | $35.83 | $35.83 | 208,406 | — | — |
| 2005-09-19 | $35.62 | $35.62 | 150,431 | — | — |
| 2005-09-16 | $36.27 | $36.27 | 230,243 | — | — |
| 2005-09-15 | $36.35 | $36.35 | 109,822 | — | — |
| 2005-09-14 | $36.74 | $36.74 | 185,804 | — | — |
| 2005-09-13 | $36.99 | $36.99 | 166,265 | — | — |
| 2005-09-12 | $37.13 | $37.13 | 365,477 | — | — |
| 2005-09-09 | $36.12 | $36.12 | 576,310 | — | — |
| 2005-09-08 | $36.10 | $36.10 | 830,944 | — | — |
| 2005-09-07 | $38.27 | $38.27 | 269,319 | — | — |
| 2005-09-06 | $39.02 | $39.02 | 221,687 | — | — |
| 2005-09-02 | $39.18 | $39.18 | 144,684 | — | — |
| 2005-09-01 | $39.10 | $39.10 | 181,973 | — | — |
| 2005-08-31 | $38.79 | $38.79 | 277,237 | — | — |
| 2005-08-30 | $38.12 | $38.12 | 416,302 | — | — |
| 2005-08-29 | $37.68 | $37.68 | 769,137 | — | — |
| 2005-08-26 | $38.57 | $38.57 | 1,140,106 | — | — |
| 2005-08-25 | $40.02 | $40.02 | 455,889 | — | — |
| 2005-08-24 | $40.40 | $40.40 | 129,232 | — | — |
| 2005-08-23 | $40.60 | $40.60 | 120,293 | — | — |
| 2005-08-22 | $40.48 | $40.48 | 99,861 | — | — |
| 2005-08-19 | $39.95 | $39.95 | 116,079 | — | — |
| 2005-08-18 | $39.56 | $39.56 | 127,700 | — | — |
| 2005-08-17 | $39.82 | $39.82 | 159,242 | — | — |
| 2005-08-16 | $39.67 | $39.67 | 148,132 | — | — |
| 2005-08-15 | $40.63 | $40.63 | 111,865 | — | — |
| 2005-08-12 | $40.64 | $40.64 | 168,947 | — | — |
| 2005-08-11 | $40.88 | $40.88 | 152,474 | — | — |
| 2005-08-10 | $40.93 | $40.93 | 276,343 | — | — |
| 2005-08-09 | $41.59 | $41.59 | 276,087 | — | — |
| 2005-08-08 | $41.53 | $41.53 | 305,458 | — | — |
| 2005-08-05 | $41.11 | $41.11 | 673,234 | — | — |
| 2005-08-04 | $42.93 | $42.93 | 988,653 | — | — |
| 2005-08-03 | $40.70 | $40.70 | 173,161 | — | — |
| 2005-08-02 | $41.40 | $41.40 | 253,612 | — | — |
| 2005-08-01 | $40.19 | $40.19 | 236,883 | — | — |
| 2005-07-29 | $39.29 | $39.29 | 146,727 | — | — |
| 2005-07-28 | $39.15 | $39.15 | 191,678 | — | — |
| 2005-07-27 | $38.64 | $38.64 | 122,592 | — | — |
| 2005-07-26 | $38.88 | $38.88 | 188,613 | — | — |
| 2005-07-25 | $38.38 | $38.38 | 56,954 | — | — |
| 2005-07-22 | $38.57 | $38.57 | 173,417 | — | — |
| 2005-07-21 | $38.01 | $38.01 | 96,541 | — | — |
| 2005-07-20 | $38.40 | $38.40 | 90,539 | — | — |
| 2005-07-19 | $38.25 | $38.25 | 264,722 | — | — |
| 2005-07-18 | $37.82 | $37.82 | 273,917 | — | — |
| 2005-07-15 | $38.04 | $38.04 | 92,327 | — | — |
| 2005-07-14 | $38.11 | $38.11 | 73,683 | — | — |
| 2005-07-13 | $38.43 | $38.43 | 170,096 | — | — |
| 2005-07-12 | $38.69 | $38.69 | 118,378 | — | — |
| 2005-07-11 | $39.15 | $39.15 | 116,079 | — | — |
| 2005-07-08 | $38.49 | $38.49 | 116,335 | — | — |
| 2005-07-07 | $38.20 | $38.20 | 108,162 | — | — |
| 2005-07-06 | $37.97 | $37.97 | 57,720 | — | — |
| 2005-07-05 | $38.55 | $38.55 | 139,193 | — | — |
| 2005-07-01 | $38.53 | $38.53 | 115,824 | — | — |
| 2005-06-30 | $38.47 | $38.47 | 125,018 | — | — |
| 2005-06-29 | $38.84 | $38.84 | 205,086 | — | — |
| 2005-06-28 | $38.30 | $38.30 | 113,142 | — | — |
| 2005-06-27 | $37.89 | $37.89 | 196,147 | — | — |
| 2005-06-24 | $37.75 | $37.75 | 327,551 | — | — |
| 2005-06-23 | $37.64 | $37.64 | 308,396 | — | — |
| 2005-06-22 | $38.20 | $38.20 | 101,649 | — | — |
| 2005-06-21 | $38.02 | $38.02 | 116,845 | — | — |
| 2005-06-20 | $37.82 | $37.82 | 51,208 | — | — |
| 2005-06-17 | $38.27 | $38.27 | 243,779 | — | — |
| 2005-06-16 | $38.53 | $38.53 | 370,585 | — | — |
| 2005-06-15 | $37.91 | $37.91 | 235,734 | — | — |
| 2005-06-14 | $37.60 | $37.60 | 217,856 | — | — |
| 2005-06-13 | $37.73 | $37.73 | 179,546 | — | — |
| 2005-06-10 | $37.64 | $37.64 | 263,828 | — | — |
| 2005-06-09 | $37.35 | $37.35 | 137,022 | — | — |
| 2005-06-08 | $37.63 | $37.63 | 186,059 | — | — |
| 2005-06-07 | $37.31 | $37.31 | 243,268 | — | — |
| 2005-06-06 | $37.39 | $37.39 | 457,038 | — | — |
| 2005-06-03 | $36.38 | $36.38 | 294,859 | — | — |
| 2005-06-02 | $35.40 | $35.40 | 180,568 | — | — |
| 2005-06-01 | $34.96 | $34.96 | 118,506 | — | — |
| 2005-05-31 | $34.73 | $34.73 | 123,230 | — | — |
| 2005-05-27 | $34.33 | $34.33 | 94,626 | — | — |
| 2005-05-26 | $34.95 | $34.95 | 122,975 | — | — |
| 2005-05-25 | $35.14 | $35.14 | 76,620 | — | — |
| 2005-05-24 | $35.71 | $35.71 | 102,799 | — | — |
| 2005-05-23 | $35.87 | $35.87 | 222,326 | — | — |
| 2005-05-20 | $36.05 | $36.05 | 204,192 | — | — |
| 2005-05-19 | $36.31 | $36.31 | 485,132 | — | — |
| 2005-05-18 | $34.95 | $34.95 | 202,660 | — | — |
| 2005-05-17 | $34.21 | $34.21 | 154,645 | — | — |
| 2005-05-16 | $34.13 | $34.13 | 232,414 | — | — |
| 2005-05-13 | $34.04 | $34.04 | 251,952 | — | — |
| 2005-05-12 | $34.06 | $34.06 | 174,311 | — | — |
| 2005-05-11 | $34.36 | $34.36 | 278,897 | — | — |
| 2005-05-10 | $34.23 | $34.23 | 331,126 | — | — |
| 2005-05-09 | $35.24 | $35.24 | 352,580 | — | — |
| 2005-05-06 | $35.43 | $35.43 | 583,334 | — | — |
| 2005-05-05 | $34.80 | $34.80 | 741,809 | — | — |
| 2005-05-04 | $33.94 | $33.94 | 366,244 | — | — |
| 2005-05-03 | $34.10 | $34.10 | 398,807 | — | — |
| 2005-05-02 | $33.61 | $33.61 | 358,582 | — | — |
| 2005-04-29 | $32.57 | $32.57 | 161,541 | — | — |
| 2005-04-28 | $32.15 | $32.15 | 103,692 | — | — |
| 2005-04-27 | $32.20 | $32.20 | 81,473 | — | — |
| 2005-04-26 | $32.00 | $32.00 | 317,207 | — | — |
| 2005-04-25 | $32.11 | $32.11 | 425,880 | — | — |
| 2005-04-22 | $31.53 | $31.53 | 263,701 | — | — |
| 2005-04-21 | $32.48 | $32.48 | 547,450 | — | — |
| 2005-04-20 | $32.90 | $32.90 | 258,976 | — | — |
| 2005-04-19 | $34.03 | $34.03 | 180,568 | — | — |
| 2005-04-18 | $33.41 | $33.41 | 160,136 | — | — |
| 2005-04-15 | $33.17 | $33.17 | 149,281 | — | — |
| 2005-04-14 | $33.09 | $33.09 | 91,433 | — | — |
| 2005-04-13 | $33.62 | $33.62 | 81,600 | — | — |
| 2005-04-12 | $33.76 | $33.76 | 97,563 | — | — |
| 2005-04-11 | $33.41 | $33.41 | 94,243 | — | — |
| 2005-04-08 | $34.17 | $34.17 | 67,170 | — | — |
| 2005-04-07 | $33.87 | $33.87 | 120,676 | — | — |
| 2005-04-06 | $34.23 | $34.23 | 128,338 | — | — |
| 2005-04-05 | $34.46 | $34.46 | 88,752 | — | — |
| 2005-04-04 | $34.24 | $34.24 | 93,860 | — | — |
| 2005-04-01 | $34.31 | $34.31 | 246,333 | — | — |
| 2005-03-31 | $34.35 | $34.35 | 213,514 | — | — |
| 2005-03-30 | $33.73 | $33.73 | 150,814 | — | — |
| 2005-03-29 | $33.10 | $33.10 | 459,081 | — | — |
| 2005-03-28 | $32.86 | $32.86 | 238,927 | — | — |
| 2005-03-24 | $32.46 | $32.46 | 161,030 | — | — |
| 2005-03-23 | $32.26 | $32.26 | 124,891 | — | — |
| 2005-03-22 | $33.22 | $33.22 | 212,365 | — | — |
| 2005-03-21 | $33.41 | $33.41 | 243,907 | — | — |
| 2005-03-18 | $34.13 | $34.13 | 213,004 | — | — |
| 2005-03-17 | $34.52 | $34.52 | 75,982 | — | — |
| 2005-03-16 | $34.59 | $34.59 | 149,026 | — | — |
| 2005-03-15 | $34.53 | $34.53 | 171,884 | — | — |
| 2005-03-14 | $34.65 | $34.65 | 144,940 | — | — |
| 2005-03-11 | $34.75 | $34.75 | 123,869 | — | — |
| 2005-03-10 | $34.86 | $34.86 | 161,413 | — | — |
| 2005-03-09 | $35.87 | $35.87 | 152,218 | — | — |
| 2005-03-08 | $35.73 | $35.73 | 266,382 | — | — |
| 2005-03-07 | $36.23 | $36.23 | 143,407 | — | — |
| 2005-03-04 | $36.08 | $36.08 | 274,555 | — | — |
| 2005-03-03 | $36.51 | $36.51 | 237,139 | — | — |
| 2005-03-02 | $35.94 | $35.94 | 291,539 | — | — |
| 2005-03-01 | $35.49 | $35.49 | 207,640 | — | — |
| 2005-02-28 | $35.72 | $35.72 | 190,145 | — | — |
| 2005-02-25 | $35.69 | $35.69 | 228,072 | — | — |
| 2005-02-24 | $35.11 | $35.11 | 103,054 | — | — |
| 2005-02-23 | $35.07 | $35.07 | 139,576 | — | — |
| 2005-02-22 | $35.01 | $35.01 | 227,434 | — | — |
| 2005-02-18 | $35.15 | $35.15 | 288,857 | — | — |
| 2005-02-17 | $35.08 | $35.08 | 216,579 | — | — |
| 2005-02-16 | $35.18 | $35.18 | 362,540 | — | — |
| 2005-02-15 | $34.65 | $34.65 | 303,032 | — | — |
| 2005-02-14 | $34.52 | $34.52 | 224,752 | — | — |
| 2005-02-11 | $34.90 | $34.90 | 318,867 | — | — |
| 2005-02-10 | $34.15 | $34.15 | 409,279 | — | — |
| 2005-02-09 | $33.64 | $33.64 | 86,581 | — | — |
| 2005-02-08 | $33.79 | $33.79 | 109,439 | — | — |
| 2005-02-07 | $34.13 | $34.13 | 124,380 | — | — |
| 2005-02-04 | $34.03 | $34.03 | 71,512 | — | — |
| 2005-02-03 | $33.44 | $33.44 | 81,345 | — | — |
| 2005-02-02 | $33.70 | $33.70 | 178,142 | — | — |
| 2005-02-01 | $33.23 | $33.23 | 110,333 | — | — |
| 2005-01-31 | $32.09 | $32.09 | 134,851 | — | — |
| 2005-01-28 | $31.79 | $31.79 | 121,953 | — | — |
| 2005-01-27 | $32.04 | $32.04 | 63,978 | — | — |
| 2005-01-26 | $31.85 | $31.85 | 186,314 | — | — |
| 2005-01-25 | $31.52 | $31.52 | 111,993 | — | — |
| 2005-01-24 | $31.79 | $31.79 | 105,608 | — | — |
| 2005-01-21 | $31.76 | $31.76 | 408,129 | — | — |
| 2005-01-20 | $31.52 | $31.52 | 385,143 | — | — |
| 2005-01-19 | $31.12 | $31.12 | 332,531 | — | — |
| 2005-01-18 | $31.10 | $31.10 | 199,340 | — | — |
| 2005-01-14 | $31.03 | $31.03 | 133,319 | — | — |
| 2005-01-13 | $31.14 | $31.14 | 147,877 | — | — |
| 2005-01-12 | $30.54 | $30.54 | 124,763 | — | — |
| 2005-01-11 | $30.61 | $30.61 | 69,597 | — | — |
| 2005-01-10 | $30.99 | $30.99 | 136,256 | — | — |
| 2005-01-07 | $30.68 | $30.68 | 162,818 | — | — |
| 2005-01-06 | $30.49 | $30.49 | 100,372 | — | — |
| 2005-01-05 | $30.19 | $30.19 | 236,628 | — | — |
| 2005-01-04 | $30.85 | $30.85 | 172,140 | — | — |
| 2005-01-03 | $31.42 | $31.42 | 229,988 | — | — |