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
- 1994-06-24 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 | $38.50 | $99.96 | 202,600 | — | — |
| 2005-12-29 | $38.78 | $100.69 | 161,400 | — | — |
| 2005-12-28 | $39.07 | $101.44 | 222,400 | — | — |
| 2005-12-27 | $39.94 | $101.89 | 218,500 | — | — |
| 2005-12-23 | $40.28 | $102.75 | 94,400 | — | — |
| 2005-12-22 | $40.24 | $102.65 | 275,500 | — | — |
| 2005-12-21 | $39.98 | $101.99 | 150,400 | — | — |
| 2005-12-20 | $39.30 | $100.25 | 153,000 | — | — |
| 2005-12-19 | $39.47 | $100.69 | 158,700 | — | — |
| 2005-12-16 | $40.15 | $102.42 | 356,600 | — | — |
| 2005-12-15 | $39.60 | $101.02 | 207,100 | — | — |
| 2005-12-14 | $40.29 | $102.78 | 114,800 | — | — |
| 2005-12-13 | $40.00 | $102.04 | 137,300 | — | — |
| 2005-12-12 | $39.88 | $101.73 | 137,600 | — | — |
| 2005-12-09 | $39.91 | $101.81 | 172,200 | — | — |
| 2005-12-08 | $39.60 | $101.02 | 666,800 | — | — |
| 2005-12-07 | $39.29 | $100.23 | 331,300 | — | — |
| 2005-12-06 | $39.33 | $100.33 | 454,500 | — | — |
| 2005-12-05 | $39.95 | $101.91 | 205,300 | — | — |
| 2005-12-02 | $40.98 | $104.54 | 111,800 | — | — |
| 2005-12-01 | $41.00 | $104.59 | 292,200 | — | — |
| 2005-11-30 | $40.65 | $103.70 | 186,500 | — | — |
| 2005-11-29 | $40.94 | $104.44 | 166,600 | — | — |
| 2005-11-28 | $40.59 | $103.54 | 244,500 | — | — |
| 2005-11-25 | $41.43 | $105.69 | 28,700 | — | — |
| 2005-11-23 | $41.69 | $106.35 | 177,300 | — | — |
| 2005-11-22 | $41.82 | $106.68 | 131,800 | — | — |
| 2005-11-21 | $41.35 | $105.48 | 110,800 | — | — |
| 2005-11-18 | $41.12 | $104.90 | 115,900 | — | — |
| 2005-11-17 | $40.95 | $104.46 | 112,400 | — | — |
| 2005-11-16 | $40.15 | $102.42 | 172,700 | — | — |
| 2005-11-15 | $40.48 | $103.26 | 218,900 | — | — |
| 2005-11-14 | $40.90 | $104.33 | 326,200 | — | — |
| 2005-11-11 | $40.84 | $104.18 | 221,500 | — | — |
| 2005-11-10 | $40.85 | $104.21 | 510,300 | — | — |
| 2005-11-09 | $40.98 | $104.54 | 187,500 | — | — |
| 2005-11-08 | $40.45 | $103.19 | 265,700 | — | — |
| 2005-11-07 | $40.50 | $103.31 | 208,900 | — | — |
| 2005-11-04 | $40.56 | $103.47 | 227,700 | — | — |
| 2005-11-03 | $40.60 | $103.57 | 212,300 | — | — |
| 2005-11-02 | $40.91 | $104.36 | 243,600 | — | — |
| 2005-11-01 | $40.17 | $102.47 | 347,500 | — | — |
| 2005-10-31 | $40.63 | $103.65 | 173,000 | — | — |
| 2005-10-28 | $40.18 | $102.50 | 193,300 | — | — |
| 2005-10-27 | $39.35 | $100.38 | 162,300 | — | — |
| 2005-10-26 | $39.98 | $101.99 | 197,700 | — | — |
| 2005-10-25 | $40.25 | $102.68 | 284,500 | — | — |
| 2005-10-24 | $40.83 | $104.16 | 194,300 | — | — |
| 2005-10-21 | $39.80 | $101.53 | 294,100 | — | — |
| 2005-10-20 | $39.21 | $100.02 | 272,100 | — | — |
| 2005-10-19 | $40.06 | $102.19 | 350,600 | — | — |
| 2005-10-18 | $39.28 | $100.20 | 209,200 | — | — |
| 2005-10-17 | $39.77 | $101.45 | 427,800 | — | — |
| 2005-10-14 | $39.31 | $100.28 | 293,900 | — | — |
| 2005-10-13 | $38.40 | $97.96 | 260,000 | — | — |
| 2005-10-12 | $37.79 | $96.40 | 364,800 | — | — |
| 2005-10-11 | $38.60 | $98.47 | 228,400 | — | — |
| 2005-10-10 | $39.08 | $99.69 | 257,300 | — | — |
| 2005-10-07 | $40.00 | $102.04 | 495,000 | — | — |
| 2005-10-06 | $39.27 | $100.18 | 273,300 | — | — |
| 2005-10-05 | $39.02 | $99.54 | 314,800 | — | — |
| 2005-10-04 | $39.78 | $101.48 | 232,200 | — | — |
| 2005-10-03 | $40.32 | $102.86 | 213,100 | — | — |
| 2005-09-30 | $40.05 | $102.17 | 297,500 | — | — |
| 2005-09-29 | $39.49 | $100.74 | 379,900 | — | — |
| 2005-09-28 | $39.00 | $99.49 | 340,600 | — | — |
| 2005-09-27 | $39.35 | $98.61 | 167,300 | — | — |
| 2005-09-26 | $39.50 | $98.98 | 107,500 | — | — |
| 2005-09-23 | $39.25 | $98.36 | 180,300 | — | — |
| 2005-09-22 | $39.35 | $98.61 | 191,500 | — | — |
| 2005-09-21 | $38.73 | $97.05 | 180,200 | — | — |
| 2005-09-20 | $39.49 | $98.96 | 203,900 | — | — |
| 2005-09-19 | $40.09 | $100.46 | 272,800 | — | — |
| 2005-09-16 | $40.55 | $101.62 | 597,600 | — | — |
| 2005-09-15 | $39.47 | $98.91 | 364,600 | — | — |
| 2005-09-14 | $39.07 | $97.91 | 265,400 | — | — |
| 2005-09-13 | $39.35 | $98.61 | 201,900 | — | — |
| 2005-09-12 | $39.70 | $99.49 | 136,300 | — | — |
| 2005-09-09 | $39.48 | $98.93 | 149,800 | — | — |
| 2005-09-08 | $39.37 | $98.66 | 145,600 | — | — |
| 2005-09-07 | $39.37 | $98.66 | 240,000 | — | — |
| 2005-09-06 | $39.52 | $99.03 | 304,200 | — | — |
| 2005-09-02 | $38.48 | $96.43 | 243,900 | — | — |
| 2005-09-01 | $38.40 | $96.23 | 301,700 | — | — |
| 2005-08-31 | $37.90 | $94.97 | 353,500 | — | — |
| 2005-08-30 | $37.35 | $93.60 | 207,000 | — | — |
| 2005-08-29 | $37.36 | $93.62 | 235,800 | — | — |
| 2005-08-26 | $37.20 | $93.22 | 177,900 | — | — |
| 2005-08-25 | $37.72 | $94.52 | 111,600 | — | — |
| 2005-08-24 | $37.84 | $94.82 | 214,700 | — | — |
| 2005-08-23 | $37.62 | $94.27 | 147,900 | — | — |
| 2005-08-22 | $37.65 | $94.35 | 120,300 | — | — |
| 2005-08-19 | $37.47 | $93.90 | 161,800 | — | — |
| 2005-08-18 | $37.57 | $94.15 | 224,400 | — | — |
| 2005-08-17 | $37.84 | $94.82 | 260,500 | — | — |
| 2005-08-16 | $38.01 | $95.25 | 269,200 | — | — |
| 2005-08-15 | $37.98 | $95.17 | 153,400 | — | — |
| 2005-08-12 | $37.72 | $94.52 | 327,600 | — | — |
| 2005-08-11 | $37.60 | $94.22 | 238,700 | — | — |
| 2005-08-10 | $37.59 | $94.20 | 268,800 | — | — |
| 2005-08-09 | $37.71 | $94.50 | 322,600 | — | — |
| 2005-08-08 | $37.56 | $94.12 | 472,300 | — | — |
| 2005-08-05 | $38.80 | $97.23 | 275,900 | — | — |
| 2005-08-04 | $40.35 | $101.11 | 225,800 | — | — |
| 2005-08-03 | $41.44 | $103.85 | 433,900 | — | — |
| 2005-08-02 | $41.80 | $104.75 | 165,800 | — | — |
| 2005-08-01 | $41.38 | $103.70 | 182,700 | — | — |
| 2005-07-29 | $41.28 | $103.44 | 227,400 | — | — |
| 2005-07-28 | $41.24 | $103.34 | 322,700 | — | — |
| 2005-07-27 | $39.95 | $100.11 | 425,900 | — | — |
| 2005-07-26 | $40.05 | $100.36 | 227,100 | — | — |
| 2005-07-25 | $40.30 | $100.99 | 129,800 | — | — |
| 2005-07-22 | $40.41 | $101.26 | 218,700 | — | — |
| 2005-07-21 | $40.45 | $101.36 | 141,100 | — | — |
| 2005-07-20 | $41.30 | $103.49 | 109,100 | — | — |
| 2005-07-19 | $40.80 | $102.24 | 113,000 | — | — |
| 2005-07-18 | $40.04 | $100.34 | 157,000 | — | — |
| 2005-07-15 | $40.55 | $101.62 | 175,700 | — | — |
| 2005-07-14 | $40.01 | $100.26 | 149,300 | — | — |
| 2005-07-13 | $40.73 | $102.07 | 139,200 | — | — |
| 2005-07-12 | $41.19 | $103.22 | 179,500 | — | — |
| 2005-07-11 | $41.43 | $103.82 | 292,600 | — | — |
| 2005-07-08 | $40.75 | $102.12 | 297,900 | — | — |
| 2005-07-07 | $40.23 | $100.81 | 194,000 | — | — |
| 2005-07-06 | $40.45 | $101.36 | 151,700 | — | — |
| 2005-07-05 | $40.90 | $102.49 | 267,000 | — | — |
| 2005-07-01 | $40.15 | $100.61 | 224,500 | — | — |
| 2005-06-30 | $39.90 | $99.99 | 243,300 | — | — |
| 2005-06-29 | $40.04 | $100.34 | 189,500 | — | — |
| 2005-06-28 | $40.00 | $100.24 | 278,500 | — | — |
| 2005-06-27 | $40.75 | $100.37 | 237,900 | — | — |
| 2005-06-24 | $41.00 | $100.99 | 234,600 | — | — |
| 2005-06-23 | $41.28 | $101.68 | 149,800 | — | — |
| 2005-06-22 | $41.45 | $102.10 | 122,100 | — | — |
| 2005-06-21 | $41.57 | $102.39 | 128,600 | — | — |
| 2005-06-20 | $42.16 | $103.85 | 199,900 | — | — |
| 2005-06-17 | $42.00 | $103.45 | 329,000 | — | — |
| 2005-06-16 | $41.64 | $102.57 | 217,000 | — | — |
| 2005-06-15 | $41.67 | $102.64 | 254,100 | — | — |
| 2005-06-14 | $41.80 | $102.96 | 190,100 | — | — |
| 2005-06-13 | $41.11 | $101.26 | 165,000 | — | — |
| 2005-06-10 | $40.85 | $100.62 | 210,500 | — | — |
| 2005-06-09 | $40.82 | $100.55 | 269,000 | — | — |
| 2005-06-08 | $40.88 | $100.69 | 354,700 | — | — |
| 2005-06-07 | $40.40 | $99.51 | 368,200 | — | — |
| 2005-06-06 | $39.87 | $98.21 | 225,000 | — | — |
| 2005-06-03 | $39.15 | $96.43 | 176,100 | — | — |
| 2005-06-02 | $38.98 | $96.01 | 202,400 | — | — |
| 2005-06-01 | $38.39 | $94.56 | 260,900 | — | — |
| 2005-05-31 | $38.80 | $95.57 | 165,100 | — | — |
| 2005-05-27 | $38.73 | $95.40 | 177,300 | — | — |
| 2005-05-26 | $38.00 | $93.60 | 195,000 | — | — |
| 2005-05-25 | $38.04 | $93.70 | 168,900 | — | — |
| 2005-05-24 | $38.86 | $95.72 | 155,800 | — | — |
| 2005-05-23 | $39.42 | $97.10 | 149,100 | — | — |
| 2005-05-20 | $39.71 | $97.81 | 180,500 | — | — |
| 2005-05-19 | $39.30 | $96.80 | 329,400 | — | — |
| 2005-05-18 | $39.48 | $97.25 | 168,900 | — | — |
| 2005-05-17 | $38.88 | $95.77 | 148,100 | — | — |
| 2005-05-16 | $38.75 | $95.45 | 131,300 | — | — |
| 2005-05-13 | $38.16 | $93.99 | 163,100 | — | — |
| 2005-05-12 | $38.40 | $94.59 | 121,100 | — | — |
| 2005-05-11 | $38.97 | $95.99 | 196,600 | — | — |
| 2005-05-10 | $38.95 | $95.94 | 173,900 | — | — |
| 2005-05-09 | $38.83 | $95.65 | 198,600 | — | — |
| 2005-05-06 | $37.96 | $93.50 | 149,400 | — | — |
| 2005-05-05 | $38.57 | $95.00 | 213,500 | — | — |
| 2005-05-04 | $38.25 | $94.22 | 268,200 | — | — |
| 2005-05-03 | $37.60 | $92.62 | 189,500 | — | — |
| 2005-05-02 | $37.45 | $92.25 | 348,800 | — | — |
| 2005-04-29 | $38.20 | $94.09 | 212,900 | — | — |
| 2005-04-28 | $38.10 | $93.85 | 212,500 | — | — |
| 2005-04-27 | $38.60 | $95.08 | 197,400 | — | — |
| 2005-04-26 | $38.30 | $94.34 | 156,300 | — | — |
| 2005-04-25 | $38.24 | $94.19 | 136,100 | — | — |
| 2005-04-22 | $37.70 | $92.86 | 183,500 | — | — |
| 2005-04-21 | $37.73 | $92.94 | 170,800 | — | — |
| 2005-04-20 | $37.70 | $92.86 | 212,800 | — | — |
| 2005-04-19 | $38.08 | $93.80 | 121,300 | — | — |
| 2005-04-18 | $37.62 | $92.66 | 177,000 | — | — |
| 2005-04-15 | $37.35 | $92.00 | 173,100 | — | — |
| 2005-04-14 | $37.55 | $92.49 | 132,200 | — | — |
| 2005-04-13 | $38.05 | $93.72 | 146,400 | — | — |
| 2005-04-12 | $38.00 | $93.60 | 234,900 | — | — |
| 2005-04-11 | $37.49 | $92.34 | 240,200 | — | — |
| 2005-04-08 | $37.55 | $92.49 | 188,700 | — | — |
| 2005-04-07 | $37.89 | $93.33 | 220,200 | — | — |
| 2005-04-06 | $37.89 | $93.33 | 179,300 | — | — |
| 2005-04-05 | $37.60 | $92.62 | 282,200 | — | — |
| 2005-04-04 | $37.65 | $92.74 | 372,000 | — | — |
| 2005-04-01 | $37.70 | $92.86 | 286,100 | — | — |
| 2005-03-31 | $37.83 | $93.18 | 226,000 | — | — |
| 2005-03-30 | $38.39 | $94.56 | 254,500 | — | — |
| 2005-03-29 | $38.07 | $93.77 | 273,400 | — | — |
| 2005-03-28 | $38.90 | $94.11 | 182,200 | — | — |
| 2005-03-24 | $38.80 | $93.86 | 194,900 | — | — |
| 2005-03-23 | $38.60 | $93.38 | 215,000 | — | — |
| 2005-03-22 | $38.64 | $93.48 | 193,300 | — | — |
| 2005-03-21 | $39.51 | $95.58 | 176,100 | — | — |
| 2005-03-18 | $39.57 | $95.73 | 258,200 | — | — |
| 2005-03-17 | $39.84 | $96.38 | 344,900 | — | — |
| 2005-03-16 | $40.00 | $96.77 | 146,900 | — | — |
| 2005-03-15 | $40.38 | $97.69 | 204,700 | — | — |
| 2005-03-14 | $40.87 | $98.87 | 136,000 | — | — |
| 2005-03-11 | $39.96 | $96.67 | 145,400 | — | — |
| 2005-03-10 | $40.57 | $98.15 | 245,100 | — | — |
| 2005-03-09 | $40.39 | $97.71 | 230,600 | — | — |
| 2005-03-08 | $41.47 | $100.32 | 194,000 | — | — |
| 2005-03-07 | $42.00 | $101.61 | 152,000 | — | — |
| 2005-03-04 | $41.93 | $101.44 | 193,100 | — | — |
| 2005-03-03 | $41.23 | $99.74 | 174,100 | — | — |
| 2005-03-02 | $41.12 | $99.48 | 218,700 | — | — |
| 2005-03-01 | $41.62 | $100.69 | 257,900 | — | — |
| 2005-02-28 | $41.59 | $100.61 | 283,800 | — | — |
| 2005-02-25 | $41.72 | $100.93 | 253,300 | — | — |
| 2005-02-24 | $40.88 | $98.90 | 129,700 | — | — |
| 2005-02-23 | $40.94 | $99.04 | 236,900 | — | — |
| 2005-02-22 | $41.00 | $99.19 | 226,000 | — | — |
| 2005-02-18 | $41.95 | $101.48 | 287,300 | — | — |
| 2005-02-17 | $42.45 | $102.69 | 281,600 | — | — |
| 2005-02-16 | $42.65 | $103.18 | 263,000 | — | — |
| 2005-02-15 | $42.51 | $102.84 | 361,000 | — | — |
| 2005-02-14 | $42.27 | $102.26 | 202,700 | — | — |
| 2005-02-11 | $42.06 | $101.75 | 175,800 | — | — |
| 2005-02-10 | $41.69 | $100.86 | 261,100 | — | — |
| 2005-02-09 | $41.31 | $99.94 | 333,200 | — | — |
| 2005-02-08 | $41.09 | $99.40 | 175,600 | — | — |
| 2005-02-07 | $40.76 | $98.61 | 186,300 | — | — |
| 2005-02-04 | $40.87 | $98.87 | 218,100 | — | — |
| 2005-02-03 | $40.16 | $97.15 | 141,500 | — | — |
| 2005-02-02 | $40.03 | $96.84 | 216,600 | — | — |
| 2005-02-01 | $39.50 | $95.56 | 254,500 | — | — |
| 2005-01-31 | $39.12 | $94.64 | 213,100 | — | — |
| 2005-01-28 | $39.12 | $94.64 | 249,400 | — | — |
| 2005-01-27 | $39.00 | $94.35 | 334,800 | — | — |
| 2005-01-26 | $39.23 | $94.90 | 551,700 | — | — |
| 2005-01-25 | $38.96 | $94.25 | 583,200 | — | — |
| 2005-01-24 | $39.13 | $94.66 | 294,500 | — | — |
| 2005-01-21 | $39.02 | $94.40 | 270,400 | — | — |
| 2005-01-20 | $38.65 | $93.50 | 256,200 | — | — |
| 2005-01-19 | $38.96 | $94.25 | 171,300 | — | — |
| 2005-01-18 | $38.88 | $94.06 | 181,700 | — | — |
| 2005-01-14 | $38.54 | $93.23 | 166,700 | — | — |
| 2005-01-13 | $38.07 | $92.10 | 285,500 | — | — |
| 2005-01-12 | $38.15 | $92.29 | 282,300 | — | — |
| 2005-01-11 | $38.10 | $92.17 | 287,000 | — | — |
| 2005-01-10 | $38.51 | $93.16 | 176,000 | — | — |
| 2005-01-07 | $38.57 | $93.31 | 194,800 | — | — |
| 2005-01-06 | $38.75 | $93.74 | 265,600 | — | — |
| 2005-01-05 | $38.25 | $92.53 | 467,700 | — | — |
| 2005-01-04 | $39.80 | $96.28 | 253,300 | — | — |
| 2005-01-03 | $40.30 | $97.49 | 194,400 | — | — |