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
- 1993-03-16 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 | $36.53 | $42.27 | 565,700 | — | — |
| 2005-12-29 | $37.52 | $43.41 | 190,200 | — | — |
| 2005-12-28 | $37.94 | $43.90 | 205,300 | — | — |
| 2005-12-27 | $37.50 | $43.39 | 197,600 | — | — |
| 2005-12-23 | $37.92 | $43.87 | 422,100 | — | — |
| 2005-12-22 | $37.56 | $43.46 | 462,600 | — | — |
| 2005-12-21 | $37.75 | $43.68 | 354,000 | — | — |
| 2005-12-20 | $37.51 | $43.40 | 659,400 | — | — |
| 2005-12-19 | $37.22 | $43.06 | 317,700 | — | — |
| 2005-12-16 | $38.15 | $44.14 | 390,700 | — | — |
| 2005-12-15 | $38.16 | $44.15 | 273,600 | — | — |
| 2005-12-14 | $38.30 | $44.31 | 209,100 | — | — |
| 2005-12-13 | $38.10 | $44.08 | 308,300 | — | — |
| 2005-12-12 | $37.65 | $43.56 | 328,500 | — | — |
| 2005-12-09 | $37.55 | $43.45 | 595,600 | — | — |
| 2005-12-08 | $37.16 | $42.99 | 739,200 | — | — |
| 2005-12-07 | $38.25 | $44.26 | 474,800 | — | — |
| 2005-12-06 | $38.49 | $44.53 | 293,000 | — | — |
| 2005-12-05 | $38.24 | $44.24 | 204,500 | — | — |
| 2005-12-02 | $38.30 | $44.31 | 193,000 | — | — |
| 2005-12-01 | $38.04 | $44.01 | 357,800 | — | — |
| 2005-11-30 | $37.30 | $43.16 | 394,700 | — | — |
| 2005-11-29 | $37.41 | $43.28 | 310,900 | — | — |
| 2005-11-28 | $37.50 | $43.39 | 405,600 | — | — |
| 2005-11-25 | $37.90 | $43.85 | 299,600 | — | — |
| 2005-11-23 | $38.83 | $44.93 | 1,500,000 | — | — |
| 2005-11-22 | $36.48 | $42.21 | 281,100 | — | — |
| 2005-11-21 | $36.63 | $42.38 | 334,900 | — | — |
| 2005-11-18 | $35.94 | $41.58 | 421,000 | — | — |
| 2005-11-17 | $35.45 | $41.02 | 371,800 | — | — |
| 2005-11-16 | $35.21 | $40.74 | 506,500 | — | — |
| 2005-11-15 | $34.57 | $40.00 | 762,000 | — | — |
| 2005-11-14 | $34.49 | $39.91 | 623,000 | — | — |
| 2005-11-11 | $33.53 | $38.79 | 91,900 | — | — |
| 2005-11-10 | $33.75 | $39.05 | 220,200 | — | — |
| 2005-11-09 | $33.23 | $38.45 | 526,200 | — | — |
| 2005-11-08 | $32.80 | $37.95 | 1,042,300 | — | — |
| 2005-11-07 | $34.56 | $39.99 | 270,900 | — | — |
| 2005-11-04 | $33.94 | $39.27 | 563,500 | — | — |
| 2005-11-03 | $34.30 | $39.69 | 274,900 | — | — |
| 2005-11-02 | $34.52 | $39.94 | 323,400 | — | — |
| 2005-11-01 | $33.60 | $38.88 | 388,000 | — | — |
| 2005-10-31 | $33.82 | $39.13 | 445,000 | — | — |
| 2005-10-28 | $33.21 | $38.42 | 473,200 | — | — |
| 2005-10-27 | $32.97 | $38.15 | 919,800 | — | — |
| 2005-10-26 | $33.09 | $38.29 | 510,900 | — | — |
| 2005-10-25 | $32.65 | $37.78 | 922,300 | — | — |
| 2005-10-24 | $32.95 | $38.12 | 1,437,600 | — | — |
| 2005-10-21 | $30.50 | $35.29 | 466,100 | — | — |
| 2005-10-20 | $30.08 | $34.80 | 313,500 | — | — |
| 2005-10-19 | $29.83 | $34.51 | 578,600 | — | — |
| 2005-10-18 | $28.86 | $33.39 | 682,400 | — | — |
| 2005-10-17 | $30.20 | $34.94 | 189,100 | — | — |
| 2005-10-14 | $30.30 | $35.06 | 267,200 | — | — |
| 2005-10-13 | $29.65 | $34.31 | 455,600 | — | — |
| 2005-10-12 | $29.91 | $34.61 | 451,300 | — | — |
| 2005-10-11 | $30.14 | $34.87 | 1,011,000 | — | — |
| 2005-10-10 | $30.48 | $35.27 | 306,300 | — | — |
| 2005-10-07 | $30.70 | $35.52 | 366,400 | — | — |
| 2005-10-06 | $30.47 | $35.25 | 525,800 | — | — |
| 2005-10-05 | $29.95 | $34.44 | 1,026,600 | — | — |
| 2005-10-04 | $31.27 | $35.96 | 309,000 | — | — |
| 2005-10-03 | $31.08 | $35.74 | 252,000 | — | — |
| 2005-09-30 | $31.35 | $36.05 | 137,000 | — | — |
| 2005-09-29 | $31.29 | $35.99 | 250,000 | — | — |
| 2005-09-28 | $31.46 | $36.18 | 244,700 | — | — |
| 2005-09-27 | $31.53 | $36.26 | 273,400 | — | — |
| 2005-09-26 | $31.49 | $36.22 | 367,900 | — | — |
| 2005-09-23 | $31.00 | $35.65 | 117,300 | — | — |
| 2005-09-22 | $30.99 | $35.64 | 209,600 | — | — |
| 2005-09-21 | $30.53 | $35.11 | 665,700 | — | — |
| 2005-09-20 | $31.09 | $35.76 | 1,197,100 | — | — |
| 2005-09-19 | $32.45 | $37.32 | 110,600 | — | — |
| 2005-09-16 | $32.86 | $37.79 | 377,500 | — | — |
| 2005-09-15 | $32.96 | $37.91 | 401,600 | — | — |
| 2005-09-14 | $33.10 | $38.07 | 393,000 | — | — |
| 2005-09-13 | $32.68 | $37.58 | 348,500 | — | — |
| 2005-09-12 | $32.96 | $37.91 | 353,500 | — | — |
| 2005-09-09 | $32.25 | $37.09 | 244,500 | — | — |
| 2005-09-08 | $31.81 | $36.58 | 224,100 | — | — |
| 2005-09-07 | $32.23 | $37.07 | 272,800 | — | — |
| 2005-09-06 | $31.70 | $36.46 | 272,100 | — | — |
| 2005-09-02 | $31.37 | $36.08 | 186,000 | — | — |
| 2005-09-01 | $31.55 | $36.28 | 310,800 | — | — |
| 2005-08-31 | $32.22 | $37.05 | 360,700 | — | — |
| 2005-08-30 | $31.72 | $36.48 | 280,400 | — | — |
| 2005-08-29 | $31.89 | $36.68 | 262,000 | — | — |
| 2005-08-26 | $31.45 | $36.17 | 351,700 | — | — |
| 2005-08-25 | $31.87 | $36.65 | 227,500 | — | — |
| 2005-08-24 | $31.74 | $36.50 | 455,500 | — | — |
| 2005-08-23 | $31.94 | $36.73 | 348,800 | — | — |
| 2005-08-22 | $32.33 | $37.18 | 358,500 | — | — |
| 2005-08-19 | $32.55 | $37.43 | 137,500 | — | — |
| 2005-08-18 | $32.78 | $37.70 | 200,900 | — | — |
| 2005-08-17 | $32.70 | $37.61 | 253,400 | — | — |
| 2005-08-16 | $32.44 | $37.31 | 187,400 | — | — |
| 2005-08-15 | $33.39 | $38.40 | 282,100 | — | — |
| 2005-08-12 | $33.39 | $38.40 | 301,900 | — | — |
| 2005-08-11 | $33.13 | $38.10 | 382,500 | — | — |
| 2005-08-10 | $33.11 | $38.08 | 639,000 | — | — |
| 2005-08-09 | $33.11 | $38.08 | 636,400 | — | — |
| 2005-08-08 | $32.40 | $37.26 | 406,200 | — | — |
| 2005-08-05 | $32.64 | $37.54 | 481,900 | — | — |
| 2005-08-04 | $32.99 | $37.94 | 286,900 | — | — |
| 2005-08-03 | $33.20 | $38.18 | 274,900 | — | — |
| 2005-08-02 | $33.28 | $38.27 | 491,300 | — | — |
| 2005-08-01 | $32.92 | $37.86 | 411,100 | — | — |
| 2005-07-29 | $33.00 | $37.95 | 911,300 | — | — |
| 2005-07-28 | $33.77 | $38.84 | 1,261,100 | — | — |
| 2005-07-27 | $32.79 | $37.71 | 1,711,000 | — | — |
| 2005-07-26 | $32.74 | $37.65 | 239,200 | — | — |
| 2005-07-25 | $32.59 | $37.48 | 515,500 | — | — |
| 2005-07-22 | $33.09 | $38.06 | 340,500 | — | — |
| 2005-07-21 | $33.50 | $38.53 | 820,800 | — | — |
| 2005-07-20 | $33.55 | $38.58 | 380,900 | — | — |
| 2005-07-19 | $33.49 | $38.52 | 240,800 | — | — |
| 2005-07-18 | $33.41 | $38.42 | 283,600 | — | — |
| 2005-07-15 | $33.50 | $38.53 | 352,000 | — | — |
| 2005-07-14 | $33.64 | $38.69 | 3,197,900 | — | — |
| 2005-07-13 | $32.55 | $37.43 | 193,300 | — | — |
| 2005-07-12 | $33.02 | $37.97 | 804,900 | — | — |
| 2005-07-11 | $33.43 | $38.45 | 444,300 | — | — |
| 2005-07-08 | $33.50 | $38.53 | 398,900 | — | — |
| 2005-07-07 | $33.14 | $38.11 | 597,600 | — | — |
| 2005-07-06 | $33.06 | $37.85 | 289,400 | — | — |
| 2005-07-05 | $33.54 | $38.40 | 596,100 | — | — |
| 2005-07-01 | $33.50 | $38.35 | 151,800 | — | — |
| 2005-06-30 | $33.51 | $38.36 | 531,000 | — | — |
| 2005-06-29 | $33.90 | $38.81 | 179,700 | — | — |
| 2005-06-28 | $33.67 | $38.55 | 212,500 | — | — |
| 2005-06-27 | $33.11 | $37.91 | 179,600 | — | — |
| 2005-06-24 | $33.06 | $37.85 | 330,800 | — | — |
| 2005-06-23 | $33.20 | $38.01 | 239,600 | — | — |
| 2005-06-22 | $34.06 | $38.99 | 202,400 | — | — |
| 2005-06-21 | $33.81 | $38.71 | 213,300 | — | — |
| 2005-06-20 | $33.60 | $38.47 | 280,900 | — | — |
| 2005-06-17 | $33.57 | $38.43 | 556,800 | — | — |
| 2005-06-16 | $32.74 | $37.48 | 190,400 | — | — |
| 2005-06-15 | $32.18 | $36.84 | 238,700 | — | — |
| 2005-06-14 | $32.50 | $37.21 | 275,800 | — | — |
| 2005-06-13 | $32.22 | $36.89 | 129,000 | — | — |
| 2005-06-10 | $32.05 | $36.69 | 243,900 | — | — |
| 2005-06-09 | $32.50 | $37.21 | 459,900 | — | — |
| 2005-06-08 | $32.54 | $37.25 | 526,400 | — | — |
| 2005-06-07 | $32.74 | $37.48 | 434,400 | — | — |
| 2005-06-06 | $33.24 | $38.05 | 663,600 | — | — |
| 2005-06-03 | $31.34 | $35.88 | 273,200 | — | — |
| 2005-06-02 | $31.41 | $35.96 | 195,800 | — | — |
| 2005-06-01 | $31.40 | $35.95 | 158,500 | — | — |
| 2005-05-31 | $31.20 | $35.72 | 264,300 | — | — |
| 2005-05-27 | $31.15 | $35.66 | 172,900 | — | — |
| 2005-05-26 | $31.23 | $35.75 | 389,000 | — | — |
| 2005-05-25 | $31.21 | $35.73 | 221,200 | — | — |
| 2005-05-24 | $31.71 | $36.30 | 305,300 | — | — |
| 2005-05-23 | $31.83 | $36.44 | 574,400 | — | — |
| 2005-05-20 | $32.48 | $37.18 | 458,300 | — | — |
| 2005-05-19 | $31.95 | $36.58 | 366,300 | — | — |
| 2005-05-18 | $31.90 | $36.52 | 577,200 | — | — |
| 2005-05-17 | $30.70 | $35.15 | 262,600 | — | — |
| 2005-05-16 | $30.56 | $34.99 | 328,700 | — | — |
| 2005-05-13 | $29.80 | $34.12 | 327,700 | — | — |
| 2005-05-12 | $29.85 | $34.17 | 386,400 | — | — |
| 2005-05-11 | $29.92 | $34.25 | 310,400 | — | — |
| 2005-05-10 | $29.90 | $34.23 | 460,000 | — | — |
| 2005-05-09 | $30.04 | $34.39 | 252,900 | — | — |
| 2005-05-06 | $29.99 | $34.33 | 248,700 | — | — |
| 2005-05-05 | $29.91 | $34.24 | 414,700 | — | — |
| 2005-05-04 | $30.02 | $34.37 | 413,200 | — | — |
| 2005-05-03 | $29.92 | $34.25 | 541,200 | — | — |
| 2005-05-02 | $30.05 | $34.40 | 446,300 | — | — |
| 2005-04-29 | $30.13 | $34.49 | 783,100 | — | — |
| 2005-04-28 | $29.99 | $34.33 | 536,900 | — | — |
| 2005-04-27 | $30.60 | $35.03 | 552,700 | — | — |
| 2005-04-26 | $30.31 | $34.70 | 513,000 | — | — |
| 2005-04-25 | $30.52 | $34.94 | 747,900 | — | — |
| 2005-04-22 | $30.76 | $35.22 | 1,095,300 | — | — |
| 2005-04-21 | $30.94 | $35.42 | 853,800 | — | — |
| 2005-04-20 | $30.87 | $35.34 | 1,411,600 | — | — |
| 2005-04-19 | $32.25 | $36.92 | 825,800 | — | — |
| 2005-04-18 | $31.68 | $36.27 | 586,300 | — | — |
| 2005-04-15 | $30.99 | $35.48 | 467,600 | — | — |
| 2005-04-14 | $31.26 | $35.79 | 899,200 | — | — |
| 2005-04-13 | $31.42 | $35.97 | 313,800 | — | — |
| 2005-04-12 | $31.45 | $36.01 | 582,100 | — | — |
| 2005-04-11 | $31.10 | $35.60 | 370,900 | — | — |
| 2005-04-08 | $31.26 | $35.79 | 402,400 | — | — |
| 2005-04-07 | $31.50 | $36.06 | 706,000 | — | — |
| 2005-04-06 | $31.67 | $36.09 | 558,700 | — | — |
| 2005-04-05 | $31.64 | $36.05 | 901,900 | — | — |
| 2005-04-04 | $31.90 | $36.35 | 339,400 | — | — |
| 2005-04-01 | $31.78 | $36.21 | 731,900 | — | — |
| 2005-03-31 | $32.00 | $36.46 | 1,124,000 | — | — |
| 2005-03-30 | $32.91 | $37.50 | 510,300 | — | — |
| 2005-03-29 | $33.00 | $37.60 | 412,700 | — | — |
| 2005-03-28 | $33.58 | $38.26 | 398,600 | — | — |
| 2005-03-24 | $33.40 | $38.06 | 271,600 | — | — |
| 2005-03-23 | $33.23 | $37.86 | 322,900 | — | — |
| 2005-03-22 | $33.54 | $38.22 | 227,700 | — | — |
| 2005-03-21 | $33.77 | $38.48 | 179,400 | — | — |
| 2005-03-18 | $33.74 | $38.44 | 300,600 | — | — |
| 2005-03-17 | $33.92 | $38.65 | 250,500 | — | — |
| 2005-03-16 | $33.98 | $38.72 | 419,200 | — | — |
| 2005-03-15 | $34.01 | $38.75 | 211,500 | — | — |
| 2005-03-14 | $34.24 | $39.01 | 278,400 | — | — |
| 2005-03-11 | $34.11 | $38.87 | 428,800 | — | — |
| 2005-03-10 | $34.25 | $39.02 | 488,700 | — | — |
| 2005-03-09 | $34.32 | $39.10 | 468,100 | — | — |
| 2005-03-08 | $34.17 | $38.93 | 545,000 | — | — |
| 2005-03-07 | $34.70 | $39.54 | 457,400 | — | — |
| 2005-03-04 | $35.67 | $40.64 | 147,700 | — | — |
| 2005-03-03 | $35.42 | $40.36 | 242,000 | — | — |
| 2005-03-02 | $35.40 | $40.34 | 189,400 | — | — |
| 2005-03-01 | $35.45 | $40.39 | 254,900 | — | — |
| 2005-02-28 | $35.14 | $40.04 | 288,400 | — | — |
| 2005-02-25 | $35.24 | $40.15 | 157,700 | — | — |
| 2005-02-24 | $35.03 | $39.91 | 227,900 | — | — |
| 2005-02-23 | $35.03 | $39.91 | 196,100 | — | — |
| 2005-02-22 | $34.74 | $39.58 | 187,200 | — | — |
| 2005-02-18 | $35.55 | $40.51 | 205,900 | — | — |
| 2005-02-17 | $35.42 | $40.36 | 260,400 | — | — |
| 2005-02-16 | $36.11 | $41.14 | 283,700 | — | — |
| 2005-02-15 | $36.47 | $41.55 | 149,300 | — | — |
| 2005-02-14 | $36.60 | $41.70 | 131,600 | — | — |
| 2005-02-11 | $37.01 | $42.17 | 217,300 | — | — |
| 2005-02-10 | $36.56 | $41.66 | 304,100 | — | — |
| 2005-02-09 | $36.11 | $41.14 | 290,100 | — | — |
| 2005-02-08 | $36.50 | $41.59 | 160,200 | — | — |
| 2005-02-07 | $36.60 | $41.70 | 213,600 | — | — |
| 2005-02-04 | $36.30 | $41.36 | 286,900 | — | — |
| 2005-02-03 | $35.62 | $40.59 | 313,100 | — | — |
| 2005-02-02 | $36.14 | $41.18 | 286,400 | — | — |
| 2005-02-01 | $35.68 | $40.65 | 257,400 | — | — |
| 2005-01-31 | $35.24 | $40.15 | 293,200 | — | — |
| 2005-01-28 | $34.88 | $39.74 | 258,200 | — | — |
| 2005-01-27 | $35.23 | $40.14 | 190,500 | — | — |
| 2005-01-26 | $35.21 | $40.12 | 396,900 | — | — |
| 2005-01-25 | $35.02 | $39.90 | 411,200 | — | — |
| 2005-01-24 | $35.26 | $40.18 | 552,700 | — | — |
| 2005-01-21 | $35.81 | $40.80 | 509,900 | — | — |
| 2005-01-20 | $35.87 | $40.87 | 498,100 | — | — |
| 2005-01-19 | $36.28 | $41.34 | 1,377,300 | — | — |
| 2005-01-18 | $38.00 | $43.30 | 454,800 | — | — |
| 2005-01-14 | $37.15 | $42.33 | 332,900 | — | — |
| 2005-01-13 | $37.23 | $42.42 | 311,400 | — | — |
| 2005-01-12 | $36.95 | $42.10 | 400,600 | — | — |
| 2005-01-11 | $37.58 | $42.82 | 318,300 | — | — |
| 2005-01-10 | $38.06 | $43.37 | 182,200 | — | — |
| 2005-01-07 | $37.77 | $43.04 | 156,900 | — | — |
| 2005-01-06 | $38.20 | $43.53 | 141,700 | — | — |
| 2005-01-05 | $38.45 | $43.64 | 188,600 | — | — |
| 2005-01-04 | $39.01 | $44.28 | 220,700 | — | — |
| 2005-01-03 | $39.35 | $44.66 | 203,200 | — | — |