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
- 1998-05-14 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 | $37.04 | $40.10 | 284,200 | — | — |
| 2005-12-29 | $37.06 | $40.12 | 397,500 | — | — |
| 2005-12-28 | $37.33 | $40.41 | 495,400 | — | — |
| 2005-12-27 | $37.05 | $40.11 | 293,400 | — | — |
| 2005-12-23 | $37.19 | $40.26 | 223,000 | — | — |
| 2005-12-22 | $37.04 | $40.10 | 458,100 | — | — |
| 2005-12-21 | $36.82 | $39.86 | 426,200 | — | — |
| 2005-12-20 | $36.96 | $40.01 | 493,600 | — | — |
| 2005-12-19 | $37.01 | $40.07 | 688,700 | — | — |
| 2005-12-16 | $37.46 | $40.55 | 433,000 | — | — |
| 2005-12-15 | $37.50 | $40.60 | 737,000 | — | — |
| 2005-12-14 | $37.85 | $40.98 | 536,900 | — | — |
| 2005-12-13 | $37.56 | $40.66 | 665,000 | — | — |
| 2005-12-12 | $37.28 | $40.36 | 580,800 | — | — |
| 2005-12-09 | $36.96 | $40.01 | 1,448,300 | — | — |
| 2005-12-08 | $37.11 | $40.17 | 511,800 | — | — |
| 2005-12-07 | $37.00 | $40.05 | 593,700 | — | — |
| 2005-12-06 | $37.04 | $40.10 | 807,000 | — | — |
| 2005-12-05 | $36.64 | $39.67 | 526,400 | — | — |
| 2005-12-02 | $36.50 | $39.51 | 448,100 | — | — |
| 2005-12-01 | $36.49 | $39.50 | 1,620,600 | — | — |
| 2005-11-30 | $36.54 | $39.56 | 1,007,100 | — | — |
| 2005-11-29 | $36.27 | $39.26 | 780,000 | — | — |
| 2005-11-28 | $35.62 | $38.56 | 1,199,400 | — | — |
| 2005-11-25 | $36.46 | $39.47 | 175,600 | — | — |
| 2005-11-23 | $36.30 | $39.30 | 530,900 | — | — |
| 2005-11-22 | $36.23 | $39.22 | 626,600 | — | — |
| 2005-11-21 | $36.36 | $39.36 | 822,700 | — | — |
| 2005-11-18 | $35.43 | $38.36 | 420,000 | — | — |
| 2005-11-17 | $35.52 | $38.45 | 422,900 | — | — |
| 2005-11-16 | $35.12 | $38.02 | 232,600 | — | — |
| 2005-11-15 | $35.37 | $38.29 | 343,400 | — | — |
| 2005-11-14 | $35.63 | $38.57 | 253,700 | — | — |
| 2005-11-11 | $35.39 | $38.31 | 187,600 | — | — |
| 2005-11-10 | $35.53 | $38.46 | 895,500 | — | — |
| 2005-11-09 | $35.08 | $37.98 | 531,400 | — | — |
| 2005-11-08 | $34.32 | $37.15 | 559,900 | — | — |
| 2005-11-07 | $34.45 | $37.29 | 597,000 | — | — |
| 2005-11-04 | $34.14 | $36.96 | 737,500 | — | — |
| 2005-11-03 | $34.17 | $36.83 | 515,500 | — | — |
| 2005-11-02 | $34.64 | $37.34 | 666,600 | — | — |
| 2005-11-01 | $34.25 | $36.92 | 954,100 | — | — |
| 2005-10-31 | $35.01 | $37.73 | 937,500 | — | — |
| 2005-10-28 | $34.89 | $37.60 | 925,700 | — | — |
| 2005-10-27 | $34.60 | $37.29 | 540,700 | — | — |
| 2005-10-26 | $35.02 | $37.74 | 400,500 | — | — |
| 2005-10-25 | $35.06 | $37.79 | 473,000 | — | — |
| 2005-10-24 | $35.00 | $37.72 | 408,800 | — | — |
| 2005-10-21 | $34.41 | $37.09 | 371,500 | — | — |
| 2005-10-20 | $34.10 | $36.75 | 420,500 | — | — |
| 2005-10-19 | $34.34 | $37.01 | 392,900 | — | — |
| 2005-10-18 | $33.65 | $36.27 | 451,400 | — | — |
| 2005-10-17 | $33.79 | $36.42 | 429,800 | — | — |
| 2005-10-14 | $33.79 | $36.42 | 367,300 | — | — |
| 2005-10-13 | $33.42 | $36.02 | 368,500 | — | — |
| 2005-10-12 | $33.25 | $35.84 | 455,600 | — | — |
| 2005-10-11 | $34.00 | $36.65 | 922,800 | — | — |
| 2005-10-10 | $33.93 | $36.57 | 746,600 | — | — |
| 2005-10-07 | $33.23 | $35.82 | 438,700 | — | — |
| 2005-10-06 | $32.85 | $35.41 | 456,500 | — | — |
| 2005-10-05 | $33.11 | $35.69 | 226,800 | — | — |
| 2005-10-04 | $33.60 | $36.21 | 530,600 | — | — |
| 2005-10-03 | $33.48 | $36.09 | 808,800 | — | — |
| 2005-09-30 | $33.23 | $35.82 | 461,800 | — | — |
| 2005-09-29 | $33.65 | $36.27 | 453,900 | — | — |
| 2005-09-28 | $33.13 | $35.71 | 369,600 | — | — |
| 2005-09-27 | $33.15 | $35.73 | 234,100 | — | — |
| 2005-09-26 | $32.99 | $35.56 | 360,200 | — | — |
| 2005-09-23 | $33.26 | $35.85 | 376,400 | — | — |
| 2005-09-22 | $33.63 | $36.25 | 716,200 | — | — |
| 2005-09-21 | $32.93 | $35.49 | 334,500 | — | — |
| 2005-09-20 | $33.26 | $35.85 | 395,400 | — | — |
| 2005-09-19 | $33.20 | $35.78 | 472,700 | — | — |
| 2005-09-16 | $33.33 | $35.92 | 1,689,800 | — | — |
| 2005-09-15 | $33.20 | $35.78 | 1,554,400 | — | — |
| 2005-09-14 | $32.29 | $34.80 | 1,085,800 | — | — |
| 2005-09-13 | $31.80 | $34.27 | 506,000 | — | — |
| 2005-09-12 | $31.82 | $34.30 | 596,900 | — | — |
| 2005-09-09 | $31.77 | $34.24 | 340,100 | — | — |
| 2005-09-08 | $31.56 | $34.02 | 625,500 | — | — |
| 2005-09-07 | $31.43 | $33.88 | 193,600 | — | — |
| 2005-09-06 | $31.42 | $33.86 | 267,100 | — | — |
| 2005-09-02 | $31.21 | $33.64 | 520,500 | — | — |
| 2005-09-01 | $31.05 | $33.47 | 560,800 | — | — |
| 2005-08-31 | $31.06 | $33.48 | 384,500 | — | — |
| 2005-08-30 | $30.98 | $33.39 | 356,500 | — | — |
| 2005-08-29 | $30.95 | $33.36 | 362,000 | — | — |
| 2005-08-26 | $30.95 | $33.36 | 401,400 | — | — |
| 2005-08-25 | $30.89 | $33.29 | 264,000 | — | — |
| 2005-08-24 | $30.73 | $33.12 | 286,600 | — | — |
| 2005-08-23 | $31.00 | $33.41 | 310,600 | — | — |
| 2005-08-22 | $31.00 | $33.41 | 459,900 | — | — |
| 2005-08-19 | $30.87 | $33.27 | 231,600 | — | — |
| 2005-08-18 | $31.07 | $33.49 | 198,800 | — | — |
| 2005-08-17 | $31.28 | $33.71 | 324,400 | — | — |
| 2005-08-16 | $31.10 | $33.52 | 375,300 | — | — |
| 2005-08-15 | $31.64 | $34.10 | 264,200 | — | — |
| 2005-08-12 | $31.40 | $33.84 | 289,800 | — | — |
| 2005-08-11 | $31.76 | $34.23 | 284,700 | — | — |
| 2005-08-10 | $31.58 | $34.04 | 326,300 | — | — |
| 2005-08-09 | $31.52 | $33.97 | 330,200 | — | — |
| 2005-08-08 | $31.12 | $33.54 | 366,400 | — | — |
| 2005-08-05 | $31.13 | $33.55 | 308,100 | — | — |
| 2005-08-04 | $31.50 | $33.95 | 504,900 | — | — |
| 2005-08-03 | $31.89 | $34.21 | 216,200 | — | — |
| 2005-08-02 | $31.97 | $34.30 | 387,300 | — | — |
| 2005-08-01 | $32.12 | $34.46 | 483,600 | — | — |
| 2005-07-29 | $31.94 | $34.26 | 610,500 | — | — |
| 2005-07-28 | $32.66 | $35.04 | 372,300 | — | — |
| 2005-07-27 | $32.45 | $34.81 | 348,400 | — | — |
| 2005-07-26 | $32.17 | $34.51 | 248,400 | — | — |
| 2005-07-25 | $31.96 | $34.28 | 473,000 | — | — |
| 2005-07-22 | $31.69 | $34.00 | 256,500 | — | — |
| 2005-07-21 | $31.50 | $33.79 | 250,300 | — | — |
| 2005-07-20 | $32.06 | $34.39 | 248,900 | — | — |
| 2005-07-19 | $31.75 | $34.06 | 244,800 | — | — |
| 2005-07-18 | $31.56 | $33.86 | 293,200 | — | — |
| 2005-07-15 | $31.85 | $34.17 | 172,500 | — | — |
| 2005-07-14 | $32.00 | $34.33 | 326,700 | — | — |
| 2005-07-13 | $31.88 | $34.20 | 271,200 | — | — |
| 2005-07-12 | $31.58 | $33.88 | 342,100 | — | — |
| 2005-07-11 | $31.68 | $33.98 | 382,400 | — | — |
| 2005-07-08 | $31.58 | $33.88 | 329,000 | — | — |
| 2005-07-07 | $31.37 | $33.65 | 557,100 | — | — |
| 2005-07-06 | $31.37 | $33.65 | 1,621,300 | — | — |
| 2005-07-05 | $30.44 | $32.65 | 543,600 | — | — |
| 2005-07-01 | $29.65 | $31.81 | 405,300 | — | — |
| 2005-06-30 | $30.01 | $32.19 | 364,300 | — | — |
| 2005-06-29 | $29.93 | $32.11 | 347,100 | — | — |
| 2005-06-28 | $30.12 | $32.31 | 541,900 | — | — |
| 2005-06-27 | $29.57 | $31.72 | 307,400 | — | — |
| 2005-06-24 | $29.79 | $31.96 | 555,000 | — | — |
| 2005-06-23 | $29.16 | $31.28 | 565,600 | — | — |
| 2005-06-22 | $28.99 | $31.10 | 280,600 | — | — |
| 2005-06-21 | $28.84 | $30.94 | 204,500 | — | — |
| 2005-06-20 | $29.28 | $31.41 | 223,100 | — | — |
| 2005-06-17 | $29.23 | $31.36 | 354,300 | — | — |
| 2005-06-16 | $28.90 | $31.00 | 405,900 | — | — |
| 2005-06-15 | $29.09 | $31.21 | 316,800 | — | — |
| 2005-06-14 | $29.15 | $31.27 | 253,700 | — | — |
| 2005-06-13 | $29.24 | $31.37 | 377,900 | — | — |
| 2005-06-10 | $29.23 | $31.36 | 260,000 | — | — |
| 2005-06-09 | $29.41 | $31.55 | 390,900 | — | — |
| 2005-06-08 | $29.17 | $31.29 | 379,400 | — | — |
| 2005-06-07 | $29.44 | $31.58 | 279,600 | — | — |
| 2005-06-06 | $29.57 | $31.72 | 280,200 | — | — |
| 2005-06-03 | $29.41 | $31.55 | 353,700 | — | — |
| 2005-06-02 | $29.59 | $31.74 | 298,400 | — | — |
| 2005-06-01 | $29.75 | $31.91 | 368,400 | — | — |
| 2005-05-31 | $29.61 | $31.76 | 328,000 | — | — |
| 2005-05-27 | $29.50 | $31.65 | 146,400 | — | — |
| 2005-05-26 | $29.39 | $31.53 | 262,700 | — | — |
| 2005-05-25 | $28.93 | $31.03 | 190,200 | — | — |
| 2005-05-24 | $29.25 | $31.38 | 373,700 | — | — |
| 2005-05-23 | $29.55 | $31.70 | 395,400 | — | — |
| 2005-05-20 | $29.35 | $31.49 | 213,000 | — | — |
| 2005-05-19 | $29.25 | $31.38 | 312,400 | — | — |
| 2005-05-18 | $29.44 | $31.58 | 277,600 | — | — |
| 2005-05-17 | $28.99 | $31.10 | 467,000 | — | — |
| 2005-05-16 | $28.84 | $30.94 | 402,400 | — | — |
| 2005-05-13 | $28.29 | $30.35 | 619,000 | — | — |
| 2005-05-12 | $28.57 | $30.65 | 345,900 | — | — |
| 2005-05-11 | $29.03 | $31.14 | 639,200 | — | — |
| 2005-05-10 | $29.06 | $31.17 | 826,200 | — | — |
| 2005-05-09 | $29.56 | $31.71 | 486,200 | — | — |
| 2005-05-06 | $28.87 | $30.97 | 294,600 | — | — |
| 2005-05-05 | $29.07 | $31.18 | 658,000 | — | — |
| 2005-05-04 | $29.46 | $31.44 | 772,500 | — | — |
| 2005-05-03 | $28.67 | $30.60 | 505,600 | — | — |
| 2005-05-02 | $28.47 | $30.39 | 727,600 | — | — |
| 2005-04-29 | $28.45 | $30.36 | 1,154,800 | — | — |
| 2005-04-28 | $27.44 | $29.29 | 444,200 | — | — |
| 2005-04-27 | $27.99 | $29.87 | 567,800 | — | — |
| 2005-04-26 | $27.83 | $29.70 | 367,100 | — | — |
| 2005-04-25 | $27.65 | $29.51 | 303,000 | — | — |
| 2005-04-22 | $27.25 | $29.08 | 674,600 | — | — |
| 2005-04-21 | $27.69 | $29.55 | 386,600 | — | — |
| 2005-04-20 | $27.30 | $29.14 | 370,700 | — | — |
| 2005-04-19 | $27.54 | $29.39 | 399,400 | — | — |
| 2005-04-18 | $27.69 | $29.55 | 436,800 | — | — |
| 2005-04-15 | $27.03 | $28.85 | 573,900 | — | — |
| 2005-04-14 | $27.62 | $29.48 | 552,300 | — | — |
| 2005-04-13 | $27.92 | $29.80 | 535,600 | — | — |
| 2005-04-12 | $28.40 | $30.31 | 749,300 | — | — |
| 2005-04-11 | $28.33 | $30.24 | 378,100 | — | — |
| 2005-04-08 | $28.26 | $30.16 | 217,300 | — | — |
| 2005-04-07 | $28.43 | $30.34 | 271,800 | — | — |
| 2005-04-06 | $28.34 | $30.25 | 388,400 | — | — |
| 2005-04-05 | $28.36 | $30.27 | 495,300 | — | — |
| 2005-04-04 | $28.43 | $30.34 | 545,300 | — | — |
| 2005-04-01 | $28.26 | $30.16 | 443,700 | — | — |
| 2005-03-31 | $28.31 | $30.21 | 396,700 | — | — |
| 2005-03-30 | $28.17 | $30.07 | 305,000 | — | — |
| 2005-03-29 | $27.80 | $29.67 | 464,700 | — | — |
| 2005-03-28 | $28.01 | $29.89 | 431,700 | — | — |
| 2005-03-24 | $28.23 | $30.13 | 340,400 | — | — |
| 2005-03-23 | $28.06 | $29.95 | 449,200 | — | — |
| 2005-03-22 | $28.24 | $30.14 | 404,000 | — | — |
| 2005-03-21 | $28.69 | $30.62 | 384,400 | — | — |
| 2005-03-18 | $28.93 | $30.88 | 982,400 | — | — |
| 2005-03-17 | $28.87 | $30.81 | 560,100 | — | — |
| 2005-03-16 | $28.83 | $30.77 | 373,300 | — | — |
| 2005-03-15 | $28.87 | $30.81 | 317,900 | — | — |
| 2005-03-14 | $29.06 | $31.02 | 399,100 | — | — |
| 2005-03-11 | $28.64 | $30.57 | 291,800 | — | — |
| 2005-03-10 | $29.00 | $30.95 | 327,600 | — | — |
| 2005-03-09 | $28.87 | $30.81 | 398,100 | — | — |
| 2005-03-08 | $29.14 | $31.10 | 280,500 | — | — |
| 2005-03-07 | $29.38 | $31.36 | 295,600 | — | — |
| 2005-03-04 | $29.25 | $31.22 | 344,600 | — | — |
| 2005-03-03 | $29.08 | $31.04 | 445,700 | — | — |
| 2005-03-02 | $29.38 | $31.36 | 508,200 | — | — |
| 2005-03-01 | $29.70 | $31.70 | 466,500 | — | — |
| 2005-02-28 | $29.54 | $31.53 | 389,600 | — | — |
| 2005-02-25 | $29.65 | $31.64 | 398,600 | — | — |
| 2005-02-24 | $28.95 | $30.90 | 285,400 | — | — |
| 2005-02-23 | $29.13 | $31.09 | 450,300 | — | — |
| 2005-02-22 | $29.29 | $31.26 | 439,900 | — | — |
| 2005-02-18 | $29.62 | $31.61 | 414,700 | — | — |
| 2005-02-17 | $29.60 | $31.59 | 790,600 | — | — |
| 2005-02-16 | $29.66 | $31.66 | 649,500 | — | — |
| 2005-02-15 | $29.39 | $31.23 | 654,600 | — | — |
| 2005-02-14 | $29.13 | $30.96 | 567,000 | — | — |
| 2005-02-11 | $28.93 | $30.75 | 366,100 | — | — |
| 2005-02-10 | $28.84 | $30.65 | 261,900 | — | — |
| 2005-02-09 | $28.75 | $30.55 | 310,900 | — | — |
| 2005-02-08 | $28.77 | $30.58 | 387,600 | — | — |
| 2005-02-07 | $28.85 | $30.66 | 350,700 | — | — |
| 2005-02-04 | $28.46 | $30.25 | 757,100 | — | — |
| 2005-02-03 | $28.32 | $30.10 | 461,100 | — | — |
| 2005-02-02 | $28.81 | $30.62 | 389,900 | — | — |
| 2005-02-01 | $28.97 | $30.79 | 547,200 | — | — |
| 2005-01-31 | $29.38 | $31.22 | 250,700 | — | — |
| 2005-01-28 | $29.14 | $30.97 | 281,200 | — | — |
| 2005-01-27 | $29.18 | $31.01 | 144,600 | — | — |
| 2005-01-26 | $29.16 | $30.99 | 462,800 | — | — |
| 2005-01-25 | $29.07 | $30.89 | 450,200 | — | — |
| 2005-01-24 | $28.75 | $30.55 | 336,000 | — | — |
| 2005-01-21 | $28.51 | $30.30 | 429,000 | — | — |
| 2005-01-20 | $29.00 | $30.82 | 420,100 | — | — |
| 2005-01-19 | $29.06 | $30.88 | 256,100 | — | — |
| 2005-01-18 | $29.64 | $31.50 | 322,300 | — | — |
| 2005-01-14 | $29.32 | $31.16 | 201,900 | — | — |
| 2005-01-13 | $29.23 | $31.06 | 316,700 | — | — |
| 2005-01-12 | $29.70 | $31.56 | 449,300 | — | — |
| 2005-01-11 | $29.60 | $31.46 | 281,000 | — | — |
| 2005-01-10 | $29.77 | $31.64 | 315,000 | — | — |
| 2005-01-07 | $29.77 | $31.64 | 303,400 | — | — |
| 2005-01-06 | $30.00 | $31.88 | 356,400 | — | — |
| 2005-01-05 | $29.73 | $31.60 | 452,800 | — | — |
| 2005-01-04 | $29.70 | $31.56 | 304,000 | — | — |
| 2005-01-03 | $29.87 | $31.74 | 632,000 | — | — |