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
- 1999-02-03 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 | $36.49 | $38.48 | 149,700 | — | — |
| 2005-12-29 | $36.71 | $38.71 | 170,700 | — | — |
| 2005-12-28 | $36.84 | $38.85 | 244,800 | — | — |
| 2005-12-27 | $36.65 | $38.65 | 191,600 | — | — |
| 2005-12-23 | $36.79 | $38.79 | 91,200 | — | — |
| 2005-12-22 | $36.73 | $38.73 | 94,600 | — | — |
| 2005-12-21 | $36.86 | $38.87 | 342,400 | — | — |
| 2005-12-20 | $36.67 | $38.67 | 192,800 | — | — |
| 2005-12-19 | $36.64 | $38.63 | 246,500 | — | — |
| 2005-12-16 | $37.15 | $39.17 | 319,500 | — | — |
| 2005-12-15 | $37.15 | $39.17 | 310,000 | — | — |
| 2005-12-14 | $37.38 | $39.42 | 439,100 | — | — |
| 2005-12-13 | $37.09 | $39.11 | 270,300 | — | — |
| 2005-12-12 | $36.43 | $38.41 | 260,700 | — | — |
| 2005-12-09 | $36.50 | $38.49 | 213,000 | — | — |
| 2005-12-08 | $36.50 | $38.49 | 134,500 | — | — |
| 2005-12-07 | $36.67 | $38.67 | 247,300 | — | — |
| 2005-12-06 | $37.41 | $39.45 | 213,900 | — | — |
| 2005-12-05 | $37.22 | $39.25 | 241,100 | — | — |
| 2005-12-02 | $37.50 | $39.54 | 230,300 | — | — |
| 2005-12-01 | $38.09 | $40.16 | 301,500 | — | — |
| 2005-11-30 | $37.96 | $40.03 | 433,700 | — | — |
| 2005-11-29 | $38.22 | $40.30 | 197,200 | — | — |
| 2005-11-28 | $38.13 | $40.21 | 181,100 | — | — |
| 2005-11-25 | $38.32 | $40.41 | 99,000 | — | — |
| 2005-11-23 | $38.60 | $40.70 | 153,000 | — | — |
| 2005-11-22 | $38.51 | $40.61 | 215,900 | — | — |
| 2005-11-21 | $38.81 | $40.92 | 221,300 | — | — |
| 2005-11-18 | $38.47 | $40.56 | 427,200 | — | — |
| 2005-11-17 | $38.62 | $40.72 | 217,200 | — | — |
| 2005-11-16 | $38.30 | $40.39 | 166,700 | — | — |
| 2005-11-15 | $38.53 | $40.63 | 381,400 | — | — |
| 2005-11-14 | $38.69 | $40.80 | 428,700 | — | — |
| 2005-11-11 | $38.67 | $40.78 | 169,400 | — | — |
| 2005-11-10 | $38.26 | $40.34 | 297,700 | — | — |
| 2005-11-09 | $38.30 | $40.39 | 187,700 | — | — |
| 2005-11-08 | $38.26 | $40.34 | 230,300 | — | — |
| 2005-11-07 | $38.35 | $40.44 | 576,500 | — | — |
| 2005-11-04 | $38.74 | $40.85 | 490,500 | — | — |
| 2005-11-03 | $38.20 | $40.28 | 414,900 | — | — |
| 2005-11-02 | $38.83 | $40.94 | 183,700 | — | — |
| 2005-11-01 | $38.15 | $40.23 | 369,100 | — | — |
| 2005-10-31 | $38.29 | $40.37 | 374,800 | — | — |
| 2005-10-28 | $38.38 | $40.47 | 292,700 | — | — |
| 2005-10-27 | $37.76 | $39.76 | 272,000 | — | — |
| 2005-10-26 | $37.73 | $39.73 | 266,100 | — | — |
| 2005-10-25 | $37.80 | $39.81 | 488,200 | — | — |
| 2005-10-24 | $37.94 | $39.95 | 387,100 | — | — |
| 2005-10-21 | $36.82 | $38.77 | 416,000 | — | — |
| 2005-10-20 | $36.48 | $38.42 | 648,300 | — | — |
| 2005-10-19 | $36.98 | $38.94 | 1,480,700 | — | — |
| 2005-10-18 | $33.06 | $34.81 | 389,200 | — | — |
| 2005-10-17 | $33.10 | $34.86 | 286,300 | — | — |
| 2005-10-14 | $33.50 | $35.28 | 184,800 | — | — |
| 2005-10-13 | $32.90 | $34.65 | 358,200 | — | — |
| 2005-10-12 | $32.05 | $33.75 | 275,500 | — | — |
| 2005-10-11 | $31.85 | $33.54 | 451,000 | — | — |
| 2005-10-10 | $32.31 | $34.02 | 338,100 | — | — |
| 2005-10-07 | $32.56 | $34.29 | 314,900 | — | — |
| 2005-10-06 | $32.95 | $34.70 | 259,100 | — | — |
| 2005-10-05 | $33.55 | $35.33 | 291,100 | — | — |
| 2005-10-04 | $33.87 | $35.67 | 229,400 | — | — |
| 2005-10-03 | $34.44 | $36.27 | 138,800 | — | — |
| 2005-09-30 | $34.04 | $35.85 | 159,700 | — | — |
| 2005-09-29 | $33.98 | $35.78 | 192,200 | — | — |
| 2005-09-28 | $33.73 | $35.52 | 327,100 | — | — |
| 2005-09-27 | $34.00 | $35.80 | 244,400 | — | — |
| 2005-09-26 | $33.98 | $35.78 | 278,800 | — | — |
| 2005-09-23 | $33.65 | $35.44 | 230,500 | — | — |
| 2005-09-22 | $33.18 | $34.94 | 163,500 | — | — |
| 2005-09-21 | $33.44 | $35.21 | 308,700 | — | — |
| 2005-09-20 | $33.70 | $35.49 | 351,000 | — | — |
| 2005-09-19 | $34.07 | $35.88 | 292,000 | — | — |
| 2005-09-16 | $34.20 | $36.01 | 608,900 | — | — |
| 2005-09-15 | $32.35 | $34.07 | 258,700 | — | — |
| 2005-09-14 | $32.45 | $34.17 | 132,300 | — | — |
| 2005-09-13 | $32.82 | $34.56 | 184,500 | — | — |
| 2005-09-12 | $33.63 | $35.41 | 179,000 | — | — |
| 2005-09-09 | $33.73 | $35.52 | 210,600 | — | — |
| 2005-09-08 | $33.75 | $35.54 | 472,900 | — | — |
| 2005-09-07 | $33.90 | $35.70 | 245,900 | — | — |
| 2005-09-06 | $34.60 | $36.44 | 155,300 | — | — |
| 2005-09-02 | $34.36 | $36.18 | 137,600 | — | — |
| 2005-09-01 | $34.75 | $36.59 | 367,600 | — | — |
| 2005-08-31 | $33.94 | $35.74 | 375,700 | — | — |
| 2005-08-30 | $33.00 | $34.75 | 237,000 | — | — |
| 2005-08-29 | $32.83 | $34.57 | 234,500 | — | — |
| 2005-08-26 | $33.06 | $34.81 | 352,800 | — | — |
| 2005-08-25 | $33.85 | $35.65 | 121,500 | — | — |
| 2005-08-24 | $33.75 | $35.54 | 244,800 | — | — |
| 2005-08-23 | $33.99 | $35.79 | 411,700 | — | — |
| 2005-08-22 | $34.15 | $35.96 | 95,100 | — | — |
| 2005-08-19 | $33.91 | $35.71 | 168,100 | — | — |
| 2005-08-18 | $33.90 | $35.70 | 143,300 | — | — |
| 2005-08-17 | $33.99 | $35.79 | 271,300 | — | — |
| 2005-08-16 | $34.12 | $35.93 | 212,700 | — | — |
| 2005-08-15 | $34.65 | $36.49 | 134,500 | — | — |
| 2005-08-12 | $34.65 | $36.49 | 297,800 | — | — |
| 2005-08-11 | $34.85 | $36.70 | 225,500 | — | — |
| 2005-08-10 | $34.26 | $36.08 | 178,400 | — | — |
| 2005-08-09 | $33.98 | $35.78 | 311,300 | — | — |
| 2005-08-08 | $34.34 | $36.16 | 418,200 | — | — |
| 2005-08-05 | $34.41 | $36.24 | 557,300 | — | — |
| 2005-08-04 | $34.66 | $36.50 | 453,800 | — | — |
| 2005-08-03 | $34.58 | $36.41 | 327,900 | — | — |
| 2005-08-02 | $34.14 | $35.95 | 497,200 | — | — |
| 2005-08-01 | $34.04 | $35.79 | 314,400 | — | — |
| 2005-07-29 | $34.50 | $36.28 | 282,800 | — | — |
| 2005-07-28 | $34.78 | $36.57 | 207,000 | — | — |
| 2005-07-27 | $35.00 | $36.80 | 299,600 | — | — |
| 2005-07-26 | $35.40 | $37.22 | 203,300 | — | — |
| 2005-07-25 | $35.64 | $37.48 | 492,300 | — | — |
| 2005-07-22 | $35.47 | $37.30 | 795,100 | — | — |
| 2005-07-21 | $36.07 | $37.93 | 570,800 | — | — |
| 2005-07-20 | $37.42 | $39.35 | 201,300 | — | — |
| 2005-07-19 | $36.60 | $38.49 | 205,400 | — | — |
| 2005-07-18 | $36.80 | $38.70 | 197,800 | — | — |
| 2005-07-15 | $37.41 | $39.34 | 233,300 | — | — |
| 2005-07-14 | $37.03 | $38.94 | 247,600 | — | — |
| 2005-07-13 | $37.51 | $39.44 | 233,000 | — | — |
| 2005-07-12 | $38.00 | $39.96 | 301,600 | — | — |
| 2005-07-11 | $37.44 | $39.37 | 558,200 | — | — |
| 2005-07-08 | $37.44 | $39.37 | 410,700 | — | — |
| 2005-07-07 | $36.63 | $38.52 | 431,000 | — | — |
| 2005-07-06 | $36.00 | $37.85 | 617,100 | — | — |
| 2005-07-05 | $36.18 | $38.04 | 476,300 | — | — |
| 2005-07-01 | $35.89 | $37.74 | 1,199,200 | — | — |
| 2005-06-30 | $33.59 | $35.32 | 346,300 | — | — |
| 2005-06-29 | $33.60 | $35.33 | 334,600 | — | — |
| 2005-06-28 | $33.34 | $35.06 | 453,500 | — | — |
| 2005-06-27 | $32.53 | $34.21 | 294,700 | — | — |
| 2005-06-24 | $31.95 | $33.60 | 1,534,900 | — | — |
| 2005-06-23 | $31.83 | $33.47 | 324,600 | — | — |
| 2005-06-22 | $32.62 | $34.30 | 572,000 | — | — |
| 2005-06-21 | $32.22 | $33.88 | 201,200 | — | — |
| 2005-06-20 | $32.31 | $33.97 | 248,200 | — | — |
| 2005-06-17 | $32.13 | $33.78 | 517,600 | — | — |
| 2005-06-16 | $32.12 | $33.77 | 327,600 | — | — |
| 2005-06-15 | $32.18 | $33.84 | 536,900 | — | — |
| 2005-06-14 | $32.25 | $33.91 | 637,900 | — | — |
| 2005-06-13 | $32.65 | $34.33 | 485,800 | — | — |
| 2005-06-10 | $32.99 | $34.69 | 407,400 | — | — |
| 2005-06-09 | $33.35 | $35.07 | 384,700 | — | — |
| 2005-06-08 | $33.42 | $35.14 | 293,600 | — | — |
| 2005-06-07 | $33.63 | $35.36 | 228,500 | — | — |
| 2005-06-06 | $33.58 | $35.31 | 318,300 | — | — |
| 2005-06-03 | $33.36 | $35.08 | 250,200 | — | — |
| 2005-06-02 | $34.11 | $35.87 | 304,800 | — | — |
| 2005-06-01 | $34.16 | $35.92 | 229,300 | — | — |
| 2005-05-31 | $33.64 | $35.37 | 367,300 | — | — |
| 2005-05-27 | $33.80 | $35.54 | 75,400 | — | — |
| 2005-05-26 | $33.80 | $35.54 | 91,500 | — | — |
| 2005-05-25 | $33.37 | $35.09 | 188,600 | — | — |
| 2005-05-24 | $34.02 | $35.77 | 451,600 | — | — |
| 2005-05-23 | $34.09 | $35.85 | 300,400 | — | — |
| 2005-05-20 | $34.21 | $35.97 | 499,500 | — | — |
| 2005-05-19 | $34.44 | $36.21 | 531,200 | — | — |
| 2005-05-18 | $34.94 | $36.74 | 503,900 | — | — |
| 2005-05-17 | $33.43 | $35.15 | 350,400 | — | — |
| 2005-05-16 | $33.29 | $35.00 | 266,600 | — | — |
| 2005-05-13 | $32.24 | $33.90 | 231,600 | — | — |
| 2005-05-12 | $32.41 | $34.08 | 404,400 | — | — |
| 2005-05-11 | $32.20 | $33.86 | 188,500 | — | — |
| 2005-05-10 | $31.88 | $33.52 | 221,200 | — | — |
| 2005-05-09 | $32.15 | $33.81 | 336,400 | — | — |
| 2005-05-06 | $32.57 | $34.25 | 218,600 | — | — |
| 2005-05-05 | $32.42 | $34.09 | 341,400 | — | — |
| 2005-05-04 | $32.69 | $34.37 | 215,200 | — | — |
| 2005-05-03 | $32.16 | $33.82 | 217,400 | — | — |
| 2005-05-02 | $32.50 | $34.17 | 489,200 | — | — |
| 2005-04-29 | $32.12 | $33.77 | 352,600 | — | — |
| 2005-04-28 | $31.60 | $33.17 | 458,400 | — | — |
| 2005-04-27 | $31.95 | $33.54 | 925,500 | — | — |
| 2005-04-26 | $31.39 | $32.95 | 699,400 | — | — |
| 2005-04-25 | $31.95 | $33.54 | 737,800 | — | — |
| 2005-04-22 | $32.00 | $33.59 | 575,200 | — | — |
| 2005-04-21 | $33.22 | $34.88 | 658,200 | — | — |
| 2005-04-20 | $32.98 | $34.62 | 566,500 | — | — |
| 2005-04-19 | $33.84 | $35.53 | 604,700 | — | — |
| 2005-04-18 | $33.82 | $35.51 | 1,146,100 | — | — |
| 2005-04-15 | $31.87 | $33.46 | 2,956,000 | — | — |
| 2005-04-14 | $34.49 | $36.21 | 384,000 | — | — |
| 2005-04-13 | $35.50 | $37.27 | 339,700 | — | — |
| 2005-04-12 | $36.44 | $38.26 | 421,800 | — | — |
| 2005-04-11 | $35.60 | $37.37 | 295,500 | — | — |
| 2005-04-08 | $36.06 | $37.86 | 464,200 | — | — |
| 2005-04-07 | $36.29 | $38.10 | 424,800 | — | — |
| 2005-04-06 | $36.48 | $38.30 | 418,900 | — | — |
| 2005-04-05 | $36.53 | $38.35 | 415,900 | — | — |
| 2005-04-04 | $36.30 | $38.11 | 412,400 | — | — |
| 2005-04-01 | $36.09 | $37.89 | 377,000 | — | — |
| 2005-03-31 | $36.92 | $38.76 | 356,300 | — | — |
| 2005-03-30 | $37.20 | $39.05 | 301,000 | — | — |
| 2005-03-29 | $36.33 | $38.14 | 316,700 | — | — |
| 2005-03-28 | $36.93 | $38.77 | 354,900 | — | — |
| 2005-03-24 | $36.95 | $38.79 | 337,500 | — | — |
| 2005-03-23 | $36.85 | $38.69 | 410,200 | — | — |
| 2005-03-22 | $37.54 | $39.41 | 295,500 | — | — |
| 2005-03-21 | $38.10 | $40.00 | 375,800 | — | — |
| 2005-03-18 | $38.47 | $40.39 | 689,500 | — | — |
| 2005-03-17 | $38.11 | $40.01 | 367,900 | — | — |
| 2005-03-16 | $37.64 | $39.52 | 314,000 | — | — |
| 2005-03-15 | $37.85 | $39.74 | 375,900 | — | — |
| 2005-03-14 | $37.91 | $39.80 | 228,600 | — | — |
| 2005-03-11 | $37.44 | $39.31 | 264,900 | — | — |
| 2005-03-10 | $37.63 | $39.51 | 455,300 | — | — |
| 2005-03-09 | $37.94 | $39.83 | 369,300 | — | — |
| 2005-03-08 | $37.87 | $39.76 | 597,400 | — | — |
| 2005-03-07 | $38.44 | $40.36 | 316,400 | — | — |
| 2005-03-04 | $38.25 | $40.16 | 431,000 | — | — |
| 2005-03-03 | $37.47 | $39.34 | 314,000 | — | — |
| 2005-03-02 | $37.34 | $39.20 | 406,600 | — | — |
| 2005-03-01 | $37.19 | $39.04 | 550,800 | — | — |
| 2005-02-28 | $35.96 | $37.75 | 270,500 | — | — |
| 2005-02-25 | $35.93 | $37.72 | 353,600 | — | — |
| 2005-02-24 | $35.18 | $36.93 | 267,400 | — | — |
| 2005-02-23 | $35.09 | $36.84 | 346,500 | — | — |
| 2005-02-22 | $34.86 | $36.60 | 283,500 | — | — |
| 2005-02-18 | $35.79 | $37.57 | 290,900 | — | — |
| 2005-02-17 | $36.29 | $38.10 | 299,000 | — | — |
| 2005-02-16 | $36.66 | $38.49 | 546,000 | — | — |
| 2005-02-15 | $36.89 | $38.73 | 436,600 | — | — |
| 2005-02-14 | $37.40 | $39.26 | 193,500 | — | — |
| 2005-02-11 | $37.64 | $39.52 | 303,200 | — | — |
| 2005-02-10 | $36.79 | $38.62 | 349,600 | — | — |
| 2005-02-09 | $36.87 | $38.71 | 415,700 | — | — |
| 2005-02-08 | $37.88 | $39.77 | 228,500 | — | — |
| 2005-02-07 | $38.00 | $39.89 | 420,800 | — | — |
| 2005-02-04 | $38.20 | $40.10 | 572,400 | — | — |
| 2005-02-03 | $38.69 | $40.62 | 232,500 | — | — |
| 2005-02-02 | $39.20 | $41.10 | 166,500 | — | — |
| 2005-02-01 | $39.13 | $41.03 | 341,400 | — | — |
| 2005-01-31 | $38.94 | $40.83 | 446,700 | — | — |
| 2005-01-28 | $37.28 | $39.09 | 393,800 | — | — |
| 2005-01-27 | $37.91 | $39.75 | 735,100 | — | — |
| 2005-01-26 | $39.35 | $41.26 | 553,200 | — | — |
| 2005-01-25 | $37.30 | $39.11 | 258,500 | — | — |
| 2005-01-24 | $37.17 | $38.97 | 230,300 | — | — |
| 2005-01-21 | $37.28 | $39.09 | 362,000 | — | — |
| 2005-01-20 | $37.51 | $39.33 | 348,700 | — | — |
| 2005-01-19 | $38.10 | $39.95 | 326,600 | — | — |
| 2005-01-18 | $38.39 | $40.25 | 488,500 | — | — |
| 2005-01-14 | $38.13 | $39.98 | 419,600 | — | — |
| 2005-01-13 | $38.78 | $40.66 | 278,400 | — | — |
| 2005-01-12 | $39.01 | $40.90 | 425,300 | — | — |
| 2005-01-11 | $39.63 | $41.55 | 293,200 | — | — |
| 2005-01-10 | $40.02 | $41.96 | 340,400 | — | — |
| 2005-01-07 | $40.10 | $42.04 | 292,800 | — | — |
| 2005-01-06 | $41.20 | $43.20 | 173,500 | — | — |
| 2005-01-05 | $41.35 | $43.36 | 376,800 | — | — |
| 2005-01-04 | $41.07 | $43.06 | 243,600 | — | — |
| 2005-01-03 | $41.51 | $43.52 | 257,200 | — | — |