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
- 1994-04-08 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 | $31.16 | $39.65 | 12,400 | — | — |
| 2005-12-29 | $32.52 | $41.38 | 14,600 | — | — |
| 2005-12-28 | $32.53 | $41.40 | 2,900 | — | — |
| 2005-12-27 | $32.13 | $40.89 | 8,100 | — | — |
| 2005-12-23 | $32.78 | $41.72 | 12,500 | — | — |
| 2005-12-22 | $32.55 | $41.42 | 6,500 | — | — |
| 2005-12-21 | $32.12 | $40.88 | 4,900 | — | — |
| 2005-12-20 | $32.25 | $41.04 | 25,500 | — | — |
| 2005-12-19 | $32.57 | $41.45 | 15,700 | — | — |
| 2005-12-16 | $32.39 | $41.22 | 60,800 | — | — |
| 2005-12-15 | $32.26 | $41.05 | 13,600 | — | — |
| 2005-12-14 | $33.28 | $42.35 | 17,700 | — | — |
| 2005-12-13 | $33.25 | $42.31 | 5,600 | — | — |
| 2005-12-12 | $33.07 | $42.08 | 6,700 | — | — |
| 2005-12-09 | $32.63 | $41.52 | 16,100 | — | — |
| 2005-12-08 | $32.12 | $40.88 | 7,900 | — | — |
| 2005-12-07 | $32.15 | $40.91 | 13,700 | — | — |
| 2005-12-06 | $33.10 | $42.12 | 6,000 | — | — |
| 2005-12-05 | $32.37 | $41.19 | 9,600 | — | — |
| 2005-12-02 | $32.52 | $41.38 | 4,300 | — | — |
| 2005-12-01 | $32.64 | $41.54 | 18,200 | — | — |
| 2005-11-30 | $30.88 | $39.30 | 23,300 | — | — |
| 2005-11-29 | $31.13 | $39.62 | 9,700 | — | — |
| 2005-11-28 | $31.53 | $39.80 | 20,100 | — | — |
| 2005-11-25 | $33.05 | $41.72 | 1,900 | — | — |
| 2005-11-23 | $32.99 | $41.64 | 2,600 | — | — |
| 2005-11-22 | $33.00 | $41.66 | 4,100 | — | — |
| 2005-11-21 | $32.89 | $41.52 | 7,600 | — | — |
| 2005-11-18 | $32.43 | $40.94 | 6,300 | — | — |
| 2005-11-17 | $31.37 | $39.60 | 4,200 | — | — |
| 2005-11-16 | $31.22 | $39.41 | 12,000 | — | — |
| 2005-11-15 | $32.52 | $41.05 | 8,700 | — | — |
| 2005-11-14 | $32.86 | $41.48 | 5,900 | — | — |
| 2005-11-11 | $33.25 | $41.97 | 16,500 | — | — |
| 2005-11-10 | $32.74 | $41.33 | 16,800 | — | — |
| 2005-11-09 | $31.67 | $39.98 | 13,300 | — | — |
| 2005-11-08 | $31.25 | $39.45 | 13,700 | — | — |
| 2005-11-07 | $31.91 | $40.28 | 12,600 | — | — |
| 2005-11-04 | $30.89 | $38.99 | 15,800 | — | — |
| 2005-11-03 | $30.76 | $38.83 | 9,600 | — | — |
| 2005-11-02 | $30.61 | $38.64 | 15,300 | — | — |
| 2005-11-01 | $29.86 | $37.69 | 4,000 | — | — |
| 2005-10-31 | $30.31 | $38.26 | 10,500 | — | — |
| 2005-10-28 | $29.16 | $36.81 | 8,900 | — | — |
| 2005-10-27 | $29.01 | $36.62 | 5,100 | — | — |
| 2005-10-26 | $29.42 | $37.14 | 2,200 | — | — |
| 2005-10-25 | $29.20 | $36.86 | 9,100 | — | — |
| 2005-10-24 | $30.10 | $38.00 | 9,800 | — | — |
| 2005-10-21 | $28.73 | $36.27 | 8,500 | — | — |
| 2005-10-20 | $27.99 | $35.33 | 6,900 | — | — |
| 2005-10-19 | $28.41 | $35.86 | 9,600 | — | — |
| 2005-10-18 | $28.24 | $35.65 | 5,800 | — | — |
| 2005-10-17 | $28.69 | $36.22 | 13,700 | — | — |
| 2005-10-14 | $29.02 | $36.63 | 3,300 | — | — |
| 2005-10-13 | $28.39 | $35.84 | 4,100 | — | — |
| 2005-10-12 | $28.12 | $35.50 | 15,600 | — | — |
| 2005-10-11 | $28.31 | $35.74 | 14,500 | — | — |
| 2005-10-10 | $28.14 | $35.52 | 23,200 | — | — |
| 2005-10-07 | $27.74 | $35.02 | 11,300 | — | — |
| 2005-10-06 | $27.52 | $34.74 | 25,900 | — | — |
| 2005-10-05 | $27.75 | $35.03 | 17,700 | — | — |
| 2005-10-04 | $28.50 | $35.98 | 12,200 | — | — |
| 2005-10-03 | $29.20 | $36.86 | 6,800 | — | — |
| 2005-09-30 | $29.34 | $37.04 | 10,900 | — | — |
| 2005-09-29 | $29.74 | $37.54 | 14,900 | — | — |
| 2005-09-28 | $28.69 | $36.22 | 10,700 | — | — |
| 2005-09-27 | $29.63 | $37.40 | 3,200 | — | — |
| 2005-09-26 | $30.33 | $38.29 | 7,800 | — | — |
| 2005-09-23 | $29.59 | $37.35 | 8,600 | — | — |
| 2005-09-22 | $29.08 | $36.71 | 53,200 | — | — |
| 2005-09-21 | $28.30 | $35.72 | 27,000 | — | — |
| 2005-09-20 | $29.30 | $36.99 | 17,000 | — | — |
| 2005-09-19 | $29.46 | $37.19 | 4,600 | — | — |
| 2005-09-16 | $30.08 | $37.97 | 46,800 | — | — |
| 2005-09-15 | $29.30 | $36.99 | 12,500 | — | — |
| 2005-09-14 | $29.17 | $36.82 | 14,800 | — | — |
| 2005-09-13 | $29.67 | $37.45 | 19,500 | — | — |
| 2005-09-12 | $30.74 | $38.48 | 5,300 | — | — |
| 2005-09-09 | $30.19 | $37.79 | 2,200 | — | — |
| 2005-09-08 | $30.27 | $37.89 | 4,800 | — | — |
| 2005-09-07 | $31.00 | $38.81 | 7,000 | — | — |
| 2005-09-06 | $30.66 | $38.38 | 9,600 | — | — |
| 2005-09-02 | $29.31 | $36.69 | 6,800 | — | — |
| 2005-09-01 | $29.65 | $37.12 | 4,500 | — | — |
| 2005-08-31 | $29.36 | $36.75 | 14,400 | — | — |
| 2005-08-30 | $29.02 | $36.33 | 10,300 | — | — |
| 2005-08-29 | $29.09 | $36.42 | 5,400 | — | — |
| 2005-08-26 | $28.43 | $35.59 | 15,800 | — | — |
| 2005-08-25 | $29.28 | $36.65 | 7,400 | — | — |
| 2005-08-24 | $28.84 | $36.10 | 16,800 | — | — |
| 2005-08-23 | $28.49 | $35.66 | 8,700 | — | — |
| 2005-08-22 | $28.47 | $35.64 | 5,700 | — | — |
| 2005-08-19 | $28.64 | $35.85 | 6,700 | — | — |
| 2005-08-18 | $28.28 | $35.40 | 14,400 | — | — |
| 2005-08-17 | $28.25 | $35.36 | 4,600 | — | — |
| 2005-08-16 | $28.33 | $35.46 | 11,100 | — | — |
| 2005-08-15 | $29.44 | $36.85 | 12,400 | — | — |
| 2005-08-12 | $29.09 | $36.42 | 12,000 | — | — |
| 2005-08-11 | $30.20 | $37.81 | 12,300 | — | — |
| 2005-08-10 | $29.72 | $37.20 | 8,900 | — | — |
| 2005-08-09 | $30.49 | $38.17 | 19,000 | — | — |
| 2005-08-08 | $30.06 | $37.63 | 13,600 | — | — |
| 2005-08-05 | $30.59 | $38.29 | 11,100 | — | — |
| 2005-08-04 | $30.52 | $38.21 | 16,300 | — | — |
| 2005-08-03 | $31.85 | $39.87 | 12,600 | — | — |
| 2005-08-02 | $33.59 | $42.05 | 9,000 | — | — |
| 2005-08-01 | $33.40 | $41.81 | 8,300 | — | — |
| 2005-07-29 | $33.41 | $41.82 | 16,200 | — | — |
| 2005-07-28 | $33.81 | $42.32 | 27,100 | — | — |
| 2005-07-27 | $33.39 | $41.80 | 9,800 | — | — |
| 2005-07-26 | $32.70 | $40.93 | 16,600 | — | — |
| 2005-07-25 | $33.24 | $41.61 | 24,200 | — | — |
| 2005-07-22 | $33.07 | $41.40 | 20,100 | — | — |
| 2005-07-21 | $31.85 | $39.87 | 13,900 | — | — |
| 2005-07-20 | $32.60 | $40.81 | 15,800 | — | — |
| 2005-07-19 | $31.96 | $40.01 | 8,100 | — | — |
| 2005-07-18 | $31.21 | $39.07 | 16,500 | — | — |
| 2005-07-15 | $31.89 | $39.92 | 9,100 | — | — |
| 2005-07-14 | $31.85 | $39.87 | 11,800 | — | — |
| 2005-07-13 | $32.63 | $40.85 | 8,400 | — | — |
| 2005-07-12 | $33.46 | $41.89 | 5,900 | — | — |
| 2005-07-11 | $33.78 | $42.29 | 24,600 | — | — |
| 2005-07-08 | $33.28 | $41.66 | 11,400 | — | — |
| 2005-07-07 | $32.75 | $41.00 | 10,600 | — | — |
| 2005-07-06 | $32.42 | $40.58 | 10,000 | — | — |
| 2005-07-05 | $33.25 | $41.62 | 16,600 | — | — |
| 2005-07-01 | $32.23 | $40.35 | 5,600 | — | — |
| 2005-06-30 | $32.50 | $40.68 | 15,500 | — | — |
| 2005-06-29 | $33.00 | $41.31 | 17,900 | — | — |
| 2005-06-28 | $32.50 | $40.68 | 23,300 | — | — |
| 2005-06-27 | $32.41 | $40.57 | 39,400 | — | — |
| 2005-06-24 | $31.02 | $38.83 | 53,200 | — | — |
| 2005-06-23 | $30.86 | $38.63 | 26,500 | — | — |
| 2005-06-22 | $32.25 | $40.37 | 29,600 | — | — |
| 2005-06-21 | $31.98 | $40.03 | 5,500 | — | — |
| 2005-06-20 | $31.97 | $40.02 | 29,800 | — | — |
| 2005-06-17 | $31.93 | $39.97 | 37,900 | — | — |
| 2005-06-16 | $31.83 | $39.85 | 23,800 | — | — |
| 2005-06-15 | $31.18 | $39.03 | 32,900 | — | — |
| 2005-06-14 | $30.65 | $38.37 | 10,400 | — | — |
| 2005-06-13 | $30.14 | $37.73 | 20,700 | — | — |
| 2005-06-10 | $30.42 | $37.76 | 12,200 | — | — |
| 2005-06-09 | $30.49 | $37.85 | 17,200 | — | — |
| 2005-06-08 | $30.10 | $37.36 | 14,200 | — | — |
| 2005-06-07 | $30.02 | $37.26 | 15,000 | — | — |
| 2005-06-06 | $30.15 | $37.43 | 18,900 | — | — |
| 2005-06-03 | $29.81 | $37.00 | 19,600 | — | — |
| 2005-06-02 | $30.09 | $37.35 | 16,700 | — | — |
| 2005-06-01 | $30.39 | $37.72 | 9,200 | — | — |
| 2005-05-31 | $30.08 | $37.34 | 9,800 | — | — |
| 2005-05-27 | $29.66 | $36.82 | 7,800 | — | — |
| 2005-05-26 | $29.33 | $36.41 | 9,000 | — | — |
| 2005-05-25 | $28.24 | $35.06 | 10,200 | — | — |
| 2005-05-24 | $28.33 | $35.17 | 10,200 | — | — |
| 2005-05-23 | $28.32 | $35.15 | 12,200 | — | — |
| 2005-05-20 | $27.87 | $34.60 | 9,700 | — | — |
| 2005-05-19 | $28.53 | $35.42 | 11,800 | — | — |
| 2005-05-18 | $28.60 | $35.50 | 22,600 | — | — |
| 2005-05-17 | $27.77 | $34.47 | 17,900 | — | — |
| 2005-05-16 | $28.30 | $35.13 | 12,100 | — | — |
| 2005-05-13 | $27.32 | $33.91 | 19,700 | — | — |
| 2005-05-12 | $27.43 | $34.05 | 7,700 | — | — |
| 2005-05-11 | $28.42 | $35.28 | 28,600 | — | — |
| 2005-05-10 | $28.85 | $35.81 | 9,500 | — | — |
| 2005-05-09 | $29.01 | $36.01 | 8,300 | — | — |
| 2005-05-06 | $28.84 | $35.80 | 7,000 | — | — |
| 2005-05-05 | $28.29 | $35.12 | 4,700 | — | — |
| 2005-05-04 | $28.79 | $35.74 | 7,200 | — | — |
| 2005-05-03 | $28.10 | $34.88 | 9,800 | — | — |
| 2005-05-02 | $28.38 | $35.23 | 10,600 | — | — |
| 2005-04-29 | $27.68 | $34.36 | 11,800 | — | — |
| 2005-04-28 | $27.65 | $34.32 | 11,000 | — | — |
| 2005-04-27 | $27.80 | $34.51 | 28,200 | — | — |
| 2005-04-26 | $28.06 | $34.83 | 6,600 | — | — |
| 2005-04-25 | $28.75 | $35.69 | 6,900 | — | — |
| 2005-04-22 | $28.32 | $35.15 | 38,500 | — | — |
| 2005-04-21 | $28.25 | $35.07 | 14,900 | — | — |
| 2005-04-20 | $27.11 | $33.65 | 15,200 | — | — |
| 2005-04-19 | $27.92 | $34.66 | 22,300 | — | — |
| 2005-04-18 | $27.36 | $33.96 | 30,600 | — | — |
| 2005-04-15 | $26.31 | $32.66 | 22,800 | — | — |
| 2005-04-14 | $27.50 | $34.14 | 8,300 | — | — |
| 2005-04-13 | $27.45 | $34.07 | 9,600 | — | — |
| 2005-04-12 | $27.83 | $34.55 | 19,600 | — | — |
| 2005-04-11 | $27.60 | $34.26 | 15,200 | — | — |
| 2005-04-08 | $28.58 | $35.48 | 16,100 | — | — |
| 2005-04-07 | $29.32 | $36.40 | 9,500 | — | — |
| 2005-04-06 | $28.78 | $35.73 | 7,900 | — | — |
| 2005-04-05 | $28.59 | $35.49 | 7,300 | — | — |
| 2005-04-04 | $28.38 | $35.23 | 13,800 | — | — |
| 2005-04-01 | $27.54 | $34.19 | 21,400 | — | — |
| 2005-03-31 | $28.07 | $34.84 | 20,900 | — | — |
| 2005-03-30 | $29.11 | $36.14 | 11,300 | — | — |
| 2005-03-29 | $28.15 | $34.94 | 11,500 | — | — |
| 2005-03-28 | $28.32 | $35.15 | 10,400 | — | — |
| 2005-03-24 | $27.50 | $34.14 | 9,000 | — | — |
| 2005-03-23 | $27.82 | $34.53 | 13,300 | — | — |
| 2005-03-22 | $28.54 | $35.43 | 27,200 | — | — |
| 2005-03-21 | $29.31 | $36.38 | 27,900 | — | — |
| 2005-03-18 | $29.60 | $36.74 | 53,500 | — | — |
| 2005-03-17 | $30.81 | $38.25 | 12,400 | — | — |
| 2005-03-16 | $30.76 | $38.18 | 15,800 | — | — |
| 2005-03-15 | $30.79 | $38.22 | 10,700 | — | — |
| 2005-03-14 | $31.62 | $39.25 | 11,000 | — | — |
| 2005-03-11 | $31.48 | $39.08 | 8,600 | — | — |
| 2005-03-10 | $31.23 | $38.45 | 7,800 | — | — |
| 2005-03-09 | $31.41 | $38.67 | 8,900 | — | — |
| 2005-03-08 | $32.08 | $39.50 | 14,200 | — | — |
| 2005-03-07 | $32.66 | $40.21 | 8,300 | — | — |
| 2005-03-04 | $32.75 | $40.32 | 16,300 | — | — |
| 2005-03-03 | $32.61 | $40.15 | 21,100 | — | — |
| 2005-03-02 | $32.28 | $39.74 | 8,800 | — | — |
| 2005-03-01 | $32.83 | $40.42 | 25,100 | — | — |
| 2005-02-28 | $32.08 | $39.50 | 23,000 | — | — |
| 2005-02-25 | $32.32 | $39.79 | 27,600 | — | — |
| 2005-02-24 | $31.43 | $38.70 | 7,800 | — | — |
| 2005-02-23 | $30.76 | $37.87 | 26,100 | — | — |
| 2005-02-22 | $30.75 | $37.86 | 22,600 | — | — |
| 2005-02-18 | $31.61 | $38.92 | 12,600 | — | — |
| 2005-02-17 | $31.71 | $39.04 | 20,600 | — | — |
| 2005-02-16 | $32.14 | $39.57 | 12,200 | — | — |
| 2005-02-15 | $31.92 | $39.30 | 30,800 | — | — |
| 2005-02-14 | $31.56 | $38.86 | 10,500 | — | — |
| 2005-02-11 | $32.04 | $39.45 | 7,000 | — | — |
| 2005-02-10 | $31.24 | $38.46 | 29,600 | — | — |
| 2005-02-09 | $31.00 | $38.17 | 26,900 | — | — |
| 2005-02-08 | $33.24 | $40.93 | 20,500 | — | — |
| 2005-02-07 | $33.36 | $41.07 | 6,300 | — | — |
| 2005-02-04 | $33.42 | $41.15 | 4,900 | — | — |
| 2005-02-03 | $33.10 | $40.75 | 15,800 | — | — |
| 2005-02-02 | $33.00 | $40.63 | 9,900 | — | — |
| 2005-02-01 | $32.79 | $40.37 | 9,700 | — | — |
| 2005-01-31 | $32.75 | $40.32 | 9,000 | — | — |
| 2005-01-28 | $32.04 | $39.45 | 15,300 | — | — |
| 2005-01-27 | $32.21 | $39.66 | 17,400 | — | — |
| 2005-01-26 | $31.71 | $39.04 | 17,800 | — | — |
| 2005-01-25 | $30.54 | $37.60 | 22,300 | — | — |
| 2005-01-24 | $30.38 | $37.40 | 34,300 | — | — |
| 2005-01-21 | $30.74 | $37.85 | 24,200 | — | — |
| 2005-01-20 | $31.01 | $38.18 | 24,400 | — | — |
| 2005-01-19 | $32.13 | $39.56 | 9,100 | — | — |
| 2005-01-18 | $33.04 | $40.68 | 15,700 | — | — |
| 2005-01-14 | $32.23 | $39.68 | 22,400 | — | — |
| 2005-01-13 | $32.05 | $39.46 | 39,900 | — | — |
| 2005-01-12 | $32.86 | $40.46 | 16,400 | — | — |
| 2005-01-11 | $32.74 | $40.31 | 9,400 | — | — |
| 2005-01-10 | $33.40 | $41.12 | 14,300 | — | — |
| 2005-01-07 | $33.25 | $40.94 | 36,600 | — | — |
| 2005-01-06 | $33.79 | $41.60 | 27,200 | — | — |
| 2005-01-05 | $34.10 | $41.98 | 32,100 | — | — |
| 2005-01-04 | $34.73 | $42.76 | 34,600 | — | — |
| 2005-01-03 | $35.55 | $43.77 | 28,400 | — | — |