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
- 1987-06-26 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 | $35.95 | $57.64 | 50,300 | — | — |
| 2005-12-29 | $35.98 | $57.69 | 35,700 | — | — |
| 2005-12-28 | $36.16 | $57.98 | 20,600 | — | — |
| 2005-12-27 | $36.23 | $58.09 | 23,000 | — | — |
| 2005-12-23 | $36.48 | $58.49 | 34,700 | — | — |
| 2005-12-22 | $37.25 | $59.73 | 25,300 | — | — |
| 2005-12-21 | $36.90 | $59.17 | 29,800 | — | — |
| 2005-12-20 | $36.80 | $59.01 | 50,500 | — | — |
| 2005-12-19 | $36.95 | $59.25 | 34,600 | — | — |
| 2005-12-16 | $37.62 | $60.32 | 137,600 | — | — |
| 2005-12-15 | $37.50 | $60.13 | 56,100 | — | — |
| 2005-12-14 | $37.40 | $59.97 | 26,400 | — | — |
| 2005-12-13 | $37.30 | $59.81 | 61,200 | — | — |
| 2005-12-12 | $37.15 | $59.57 | 48,000 | — | — |
| 2005-12-09 | $37.28 | $59.78 | 43,300 | — | — |
| 2005-12-08 | $36.74 | $58.91 | 50,600 | — | — |
| 2005-12-07 | $36.56 | $58.62 | 48,900 | — | — |
| 2005-12-06 | $36.53 | $58.57 | 30,200 | — | — |
| 2005-12-05 | $36.36 | $58.30 | 41,200 | — | — |
| 2005-12-02 | $37.19 | $59.63 | 14,900 | — | — |
| 2005-12-01 | $36.99 | $59.31 | 50,700 | — | — |
| 2005-11-30 | $36.48 | $58.49 | 49,600 | — | — |
| 2005-11-29 | $36.71 | $58.86 | 22,000 | — | — |
| 2005-11-28 | $36.27 | $58.16 | 73,300 | — | — |
| 2005-11-25 | $36.72 | $58.88 | 7,500 | — | — |
| 2005-11-23 | $36.92 | $59.20 | 12,300 | — | — |
| 2005-11-22 | $37.22 | $59.68 | 23,200 | — | — |
| 2005-11-21 | $37.35 | $59.89 | 22,800 | — | — |
| 2005-11-18 | $36.93 | $59.22 | 24,100 | — | — |
| 2005-11-17 | $36.78 | $58.98 | 14,200 | — | — |
| 2005-11-16 | $35.92 | $57.60 | 24,900 | — | — |
| 2005-11-15 | $36.81 | $59.02 | 55,900 | — | — |
| 2005-11-14 | $36.96 | $59.26 | 25,300 | — | — |
| 2005-11-11 | $37.03 | $59.38 | 47,700 | — | — |
| 2005-11-10 | $36.81 | $59.02 | 43,200 | — | — |
| 2005-11-09 | $36.67 | $58.80 | 58,100 | — | — |
| 2005-11-08 | $36.56 | $58.62 | 19,400 | — | — |
| 2005-11-07 | $36.76 | $58.94 | 32,400 | — | — |
| 2005-11-04 | $36.59 | $58.67 | 32,500 | — | — |
| 2005-11-03 | $36.81 | $59.02 | 56,100 | — | — |
| 2005-11-02 | $36.75 | $58.93 | 59,100 | — | — |
| 2005-11-01 | $36.10 | $57.89 | 42,000 | — | — |
| 2005-10-31 | $36.64 | $58.75 | 46,500 | — | — |
| 2005-10-28 | $36.17 | $58.00 | 35,800 | — | — |
| 2005-10-27 | $35.20 | $56.44 | 35,500 | — | — |
| 2005-10-26 | $35.90 | $57.56 | 56,500 | — | — |
| 2005-10-25 | $35.91 | $57.58 | 34,500 | — | — |
| 2005-10-24 | $36.31 | $58.22 | 45,900 | — | — |
| 2005-10-21 | $35.53 | $56.97 | 42,300 | — | — |
| 2005-10-20 | $34.92 | $55.99 | 42,700 | — | — |
| 2005-10-19 | $35.64 | $57.15 | 115,800 | — | — |
| 2005-10-18 | $34.05 | $54.60 | 112,600 | — | — |
| 2005-10-17 | $34.11 | $54.69 | 27,100 | — | — |
| 2005-10-14 | $33.89 | $54.34 | 31,300 | — | — |
| 2005-10-13 | $33.29 | $53.38 | 64,900 | — | — |
| 2005-10-12 | $33.22 | $53.27 | 28,500 | — | — |
| 2005-10-11 | $34.06 | $54.21 | 84,600 | — | — |
| 2005-10-10 | $34.36 | $54.69 | 33,100 | — | — |
| 2005-10-07 | $34.51 | $54.93 | 51,500 | — | — |
| 2005-10-06 | $34.21 | $54.45 | 38,000 | — | — |
| 2005-10-05 | $34.16 | $54.37 | 47,900 | — | — |
| 2005-10-04 | $35.17 | $55.98 | 34,600 | — | — |
| 2005-10-03 | $35.86 | $57.08 | 23,100 | — | — |
| 2005-09-30 | $35.73 | $56.87 | 37,600 | — | — |
| 2005-09-29 | $35.66 | $56.76 | 46,000 | — | — |
| 2005-09-28 | $35.70 | $56.82 | 29,300 | — | — |
| 2005-09-27 | $36.44 | $58.00 | 37,200 | — | — |
| 2005-09-26 | $35.65 | $56.74 | 18,600 | — | — |
| 2005-09-23 | $36.27 | $57.73 | 15,100 | — | — |
| 2005-09-22 | $35.97 | $57.25 | 45,600 | — | — |
| 2005-09-21 | $35.52 | $56.54 | 34,700 | — | — |
| 2005-09-20 | $35.91 | $57.16 | 46,200 | — | — |
| 2005-09-19 | $36.11 | $57.48 | 29,600 | — | — |
| 2005-09-16 | $36.31 | $57.79 | 114,700 | — | — |
| 2005-09-15 | $35.36 | $56.28 | 26,700 | — | — |
| 2005-09-14 | $34.95 | $55.63 | 15,500 | — | — |
| 2005-09-13 | $35.64 | $56.73 | 40,300 | — | — |
| 2005-09-12 | $36.22 | $57.65 | 43,800 | — | — |
| 2005-09-09 | $36.69 | $58.40 | 23,100 | — | — |
| 2005-09-08 | $36.83 | $58.62 | 69,000 | — | — |
| 2005-09-07 | $36.90 | $58.73 | 55,200 | — | — |
| 2005-09-06 | $36.72 | $58.45 | 52,500 | — | — |
| 2005-09-02 | $36.58 | $58.22 | 33,000 | — | — |
| 2005-09-01 | $36.78 | $58.54 | 57,700 | — | — |
| 2005-08-31 | $36.72 | $58.45 | 31,400 | — | — |
| 2005-08-30 | $36.01 | $57.32 | 27,600 | — | — |
| 2005-08-29 | $36.74 | $58.48 | 36,200 | — | — |
| 2005-08-26 | $36.15 | $57.54 | 33,000 | — | — |
| 2005-08-25 | $36.74 | $58.48 | 37,900 | — | — |
| 2005-08-24 | $36.54 | $58.16 | 134,900 | — | — |
| 2005-08-23 | $36.82 | $58.61 | 60,100 | — | — |
| 2005-08-22 | $36.90 | $58.73 | 34,400 | — | — |
| 2005-08-19 | $36.66 | $58.35 | 45,200 | — | — |
| 2005-08-18 | $36.68 | $58.38 | 68,700 | — | — |
| 2005-08-17 | $36.69 | $58.40 | 46,800 | — | — |
| 2005-08-16 | $36.37 | $57.89 | 37,800 | — | — |
| 2005-08-15 | $36.49 | $58.08 | 53,100 | — | — |
| 2005-08-12 | $36.48 | $58.07 | 35,900 | — | — |
| 2005-08-11 | $36.76 | $58.51 | 41,700 | — | — |
| 2005-08-10 | $36.44 | $58.00 | 59,500 | — | — |
| 2005-08-09 | $36.25 | $57.70 | 43,700 | — | — |
| 2005-08-08 | $36.55 | $58.18 | 38,200 | — | — |
| 2005-08-05 | $36.07 | $57.41 | 87,500 | — | — |
| 2005-08-04 | $36.88 | $58.70 | 59,800 | — | — |
| 2005-08-03 | $37.41 | $59.55 | 152,500 | — | — |
| 2005-08-02 | $38.10 | $60.64 | 71,100 | — | — |
| 2005-08-01 | $37.59 | $59.83 | 45,900 | — | — |
| 2005-07-29 | $38.35 | $61.04 | 71,900 | — | — |
| 2005-07-28 | $38.43 | $61.17 | 121,200 | — | — |
| 2005-07-27 | $37.74 | $60.07 | 58,200 | — | — |
| 2005-07-26 | $37.60 | $59.85 | 68,000 | — | — |
| 2005-07-25 | $37.92 | $60.36 | 29,800 | — | — |
| 2005-07-22 | $37.59 | $59.83 | 117,300 | — | — |
| 2005-07-21 | $36.88 | $58.70 | 68,600 | — | — |
| 2005-07-20 | $38.60 | $61.44 | 46,400 | — | — |
| 2005-07-19 | $37.84 | $60.23 | 63,100 | — | — |
| 2005-07-18 | $37.13 | $59.10 | 49,400 | — | — |
| 2005-07-15 | $37.10 | $59.05 | 30,200 | — | — |
| 2005-07-14 | $37.19 | $59.20 | 61,200 | — | — |
| 2005-07-13 | $38.02 | $60.52 | 67,700 | — | — |
| 2005-07-12 | $38.26 | $60.50 | 47,400 | — | — |
| 2005-07-11 | $38.25 | $60.48 | 57,800 | — | — |
| 2005-07-08 | $37.46 | $59.24 | 126,500 | — | — |
| 2005-07-07 | $36.18 | $57.21 | 59,700 | — | — |
| 2005-07-06 | $36.13 | $57.13 | 44,000 | — | — |
| 2005-07-05 | $36.92 | $58.38 | 51,300 | — | — |
| 2005-07-01 | $36.78 | $58.16 | 31,300 | — | — |
| 2005-06-30 | $36.52 | $57.75 | 75,500 | — | — |
| 2005-06-29 | $36.70 | $58.03 | 64,500 | — | — |
| 2005-06-28 | $36.67 | $57.99 | 120,400 | — | — |
| 2005-06-27 | $35.23 | $55.71 | 61,200 | — | — |
| 2005-06-24 | $35.12 | $55.54 | 159,200 | — | — |
| 2005-06-23 | $35.00 | $55.35 | 54,800 | — | — |
| 2005-06-22 | $34.97 | $55.30 | 29,500 | — | — |
| 2005-06-21 | $34.76 | $54.97 | 33,700 | — | — |
| 2005-06-20 | $34.68 | $54.84 | 35,400 | — | — |
| 2005-06-17 | $34.67 | $54.82 | 69,000 | — | — |
| 2005-06-16 | $34.56 | $54.65 | 69,400 | — | — |
| 2005-06-15 | $35.35 | $55.90 | 79,500 | — | — |
| 2005-06-14 | $34.67 | $54.82 | 69,500 | — | — |
| 2005-06-13 | $34.50 | $54.55 | 50,900 | — | — |
| 2005-06-10 | $34.03 | $53.81 | 86,800 | — | — |
| 2005-06-09 | $33.82 | $53.48 | 67,300 | — | — |
| 2005-06-08 | $33.49 | $52.96 | 91,000 | — | — |
| 2005-06-07 | $33.43 | $52.86 | 145,700 | — | — |
| 2005-06-06 | $33.50 | $52.97 | 91,900 | — | — |
| 2005-06-03 | $33.85 | $53.53 | 43,400 | — | — |
| 2005-06-02 | $34.48 | $54.52 | 40,000 | — | — |
| 2005-06-01 | $34.35 | $54.32 | 39,000 | — | — |
| 2005-05-31 | $33.78 | $53.42 | 50,000 | — | — |
| 2005-05-27 | $33.67 | $53.24 | 10,000 | — | — |
| 2005-05-26 | $33.76 | $53.38 | 43,700 | — | — |
| 2005-05-25 | $33.42 | $52.85 | 34,700 | — | — |
| 2005-05-24 | $33.60 | $53.13 | 40,600 | — | — |
| 2005-05-23 | $33.54 | $53.04 | 48,600 | — | — |
| 2005-05-20 | $33.50 | $52.97 | 100,300 | — | — |
| 2005-05-19 | $33.15 | $52.42 | 49,500 | — | — |
| 2005-05-18 | $33.27 | $52.61 | 161,100 | — | — |
| 2005-05-17 | $33.04 | $52.25 | 44,400 | — | — |
| 2005-05-16 | $32.44 | $51.30 | 49,100 | — | — |
| 2005-05-13 | $31.44 | $49.72 | 50,600 | — | — |
| 2005-05-12 | $31.34 | $49.56 | 75,300 | — | — |
| 2005-05-11 | $32.65 | $51.63 | 14,100 | — | — |
| 2005-05-10 | $32.67 | $51.66 | 36,100 | — | — |
| 2005-05-09 | $32.97 | $52.14 | 38,200 | — | — |
| 2005-05-06 | $32.59 | $51.53 | 43,900 | — | — |
| 2005-05-05 | $33.05 | $52.26 | 46,900 | — | — |
| 2005-05-04 | $33.12 | $52.37 | 66,700 | — | — |
| 2005-05-03 | $32.67 | $51.66 | 72,700 | — | — |
| 2005-05-02 | $32.60 | $51.55 | 35,000 | — | — |
| 2005-04-29 | $32.16 | $50.85 | 91,900 | — | — |
| 2005-04-28 | $31.86 | $50.38 | 47,700 | — | — |
| 2005-04-27 | $32.21 | $50.93 | 49,000 | — | — |
| 2005-04-26 | $31.55 | $49.89 | 51,100 | — | — |
| 2005-04-25 | $32.39 | $51.22 | 58,500 | — | — |
| 2005-04-22 | $32.00 | $50.60 | 46,200 | — | — |
| 2005-04-21 | $32.50 | $51.39 | 94,200 | — | — |
| 2005-04-20 | $30.48 | $48.20 | 83,000 | — | — |
| 2005-04-19 | $30.40 | $48.07 | 130,400 | — | — |
| 2005-04-18 | $29.39 | $46.47 | 134,800 | — | — |
| 2005-04-15 | $27.80 | $43.96 | 38,600 | — | — |
| 2005-04-14 | $28.46 | $45.00 | 27,300 | — | — |
| 2005-04-13 | $28.95 | $45.78 | 39,700 | — | — |
| 2005-04-12 | $29.62 | $46.44 | 28,300 | — | — |
| 2005-04-11 | $29.15 | $45.71 | 42,700 | — | — |
| 2005-04-08 | $29.16 | $45.72 | 17,800 | — | — |
| 2005-04-07 | $29.90 | $46.88 | 35,300 | — | — |
| 2005-04-06 | $29.87 | $46.83 | 39,800 | — | — |
| 2005-04-05 | $29.72 | $46.60 | 37,900 | — | — |
| 2005-04-04 | $29.52 | $46.29 | 22,200 | — | — |
| 2005-04-01 | $29.02 | $45.50 | 25,800 | — | — |
| 2005-03-31 | $29.54 | $46.32 | 48,200 | — | — |
| 2005-03-30 | $29.85 | $46.80 | 37,900 | — | — |
| 2005-03-29 | $29.28 | $45.91 | 20,300 | — | — |
| 2005-03-28 | $29.59 | $46.40 | 20,200 | — | — |
| 2005-03-24 | $29.42 | $46.13 | 13,900 | — | — |
| 2005-03-23 | $29.50 | $46.25 | 33,100 | — | — |
| 2005-03-22 | $29.93 | $46.93 | 17,500 | — | — |
| 2005-03-21 | $30.16 | $47.29 | 21,500 | — | — |
| 2005-03-18 | $30.56 | $47.92 | 86,700 | — | — |
| 2005-03-17 | $31.00 | $48.61 | 30,300 | — | — |
| 2005-03-16 | $30.76 | $48.23 | 33,200 | — | — |
| 2005-03-15 | $30.74 | $48.20 | 20,900 | — | — |
| 2005-03-14 | $31.02 | $48.64 | 38,100 | — | — |
| 2005-03-11 | $30.82 | $48.32 | 20,400 | — | — |
| 2005-03-10 | $30.80 | $48.29 | 60,100 | — | — |
| 2005-03-09 | $31.07 | $48.72 | 48,000 | — | — |
| 2005-03-08 | $31.53 | $49.44 | 56,800 | — | — |
| 2005-03-07 | $31.75 | $49.78 | 23,700 | — | — |
| 2005-03-04 | $32.15 | $50.41 | 20,900 | — | — |
| 2005-03-03 | $31.50 | $49.39 | 22,700 | — | — |
| 2005-03-02 | $31.52 | $49.42 | 24,500 | — | — |
| 2005-03-01 | $31.30 | $49.08 | 57,000 | — | — |
| 2005-02-28 | $31.15 | $48.84 | 54,600 | — | — |
| 2005-02-25 | $31.32 | $49.11 | 31,300 | — | — |
| 2005-02-24 | $31.23 | $48.97 | 63,100 | — | — |
| 2005-02-23 | $30.65 | $48.06 | 46,800 | — | — |
| 2005-02-22 | $30.80 | $48.29 | 48,400 | — | — |
| 2005-02-18 | $31.36 | $49.17 | 19,600 | — | — |
| 2005-02-17 | $31.87 | $49.97 | 53,200 | — | — |
| 2005-02-16 | $32.72 | $51.30 | 34,900 | — | — |
| 2005-02-15 | $32.82 | $51.46 | 31,000 | — | — |
| 2005-02-14 | $32.71 | $51.29 | 31,400 | — | — |
| 2005-02-11 | $33.33 | $52.26 | 20,900 | — | — |
| 2005-02-10 | $32.44 | $50.86 | 19,700 | — | — |
| 2005-02-09 | $32.02 | $50.21 | 20,700 | — | — |
| 2005-02-08 | $32.93 | $51.63 | 19,400 | — | — |
| 2005-02-07 | $32.78 | $51.40 | 34,100 | — | — |
| 2005-02-04 | $33.21 | $52.07 | 47,400 | — | — |
| 2005-02-03 | $33.02 | $51.77 | 41,600 | — | — |
| 2005-02-02 | $33.53 | $52.57 | 51,700 | — | — |
| 2005-02-01 | $33.31 | $52.23 | 37,800 | — | — |
| 2005-01-31 | $32.93 | $51.63 | 60,100 | — | — |
| 2005-01-28 | $32.56 | $51.05 | 60,900 | — | — |
| 2005-01-27 | $32.92 | $51.62 | 45,400 | — | — |
| 2005-01-26 | $33.00 | $51.74 | 37,800 | — | — |
| 2005-01-25 | $33.20 | $52.06 | 15,800 | — | — |
| 2005-01-24 | $32.61 | $51.13 | 20,100 | — | — |
| 2005-01-21 | $33.05 | $51.82 | 16,700 | — | — |
| 2005-01-20 | $32.93 | $51.63 | 38,500 | — | — |
| 2005-01-19 | $33.64 | $52.75 | 38,600 | — | — |
| 2005-01-18 | $33.97 | $53.26 | 40,200 | — | — |
| 2005-01-14 | $33.55 | $52.60 | 26,300 | — | — |
| 2005-01-13 | $33.20 | $52.06 | 25,300 | — | — |
| 2005-01-12 | $34.00 | $53.31 | 31,200 | — | — |
| 2005-01-11 | $33.73 | $52.54 | 27,000 | — | — |
| 2005-01-10 | $34.19 | $53.26 | 42,100 | — | — |
| 2005-01-07 | $33.75 | $52.57 | 38,500 | — | — |
| 2005-01-06 | $34.70 | $54.05 | 25,700 | — | — |
| 2005-01-05 | $34.56 | $53.83 | 63,900 | — | — |
| 2005-01-04 | $35.57 | $55.41 | 37,100 | — | — |
| 2005-01-03 | $35.72 | $55.64 | 28,600 | — | — |