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
- 1996-02-28 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 | $33.14 | $39.31 | 120,600 | — | — |
| 2005-12-29 | $33.53 | $39.77 | 121,200 | — | — |
| 2005-12-28 | $32.90 | $39.02 | 139,200 | — | — |
| 2005-12-27 | $32.49 | $38.54 | 190,200 | — | — |
| 2005-12-23 | $33.42 | $39.65 | 83,800 | — | — |
| 2005-12-22 | $32.90 | $39.02 | 119,400 | — | — |
| 2005-12-21 | $33.03 | $39.17 | 105,800 | — | — |
| 2005-12-20 | $33.08 | $39.24 | 173,800 | — | — |
| 2005-12-19 | $33.25 | $39.44 | 235,000 | — | — |
| 2005-12-16 | $34.15 | $40.51 | 351,200 | — | — |
| 2005-12-15 | $33.79 | $39.94 | 140,400 | — | — |
| 2005-12-14 | $33.76 | $39.91 | 121,600 | — | — |
| 2005-12-13 | $33.47 | $39.57 | 180,000 | — | — |
| 2005-12-12 | $32.96 | $38.95 | 150,600 | — | — |
| 2005-12-09 | $32.28 | $38.15 | 60,000 | — | — |
| 2005-12-08 | $31.69 | $37.46 | 167,800 | — | — |
| 2005-12-07 | $31.28 | $36.97 | 54,200 | — | — |
| 2005-12-06 | $31.25 | $36.94 | 121,000 | — | — |
| 2005-12-05 | $31.31 | $37.01 | 61,000 | — | — |
| 2005-12-02 | $31.83 | $37.62 | 52,000 | — | — |
| 2005-12-01 | $31.87 | $37.66 | 133,800 | — | — |
| 2005-11-30 | $30.03 | $35.49 | 156,800 | — | — |
| 2005-11-29 | $31.08 | $36.74 | 46,800 | — | — |
| 2005-11-28 | $30.88 | $36.50 | 75,800 | — | — |
| 2005-11-25 | $31.61 | $37.36 | 11,200 | — | — |
| 2005-11-23 | $31.30 | $36.99 | 68,200 | — | — |
| 2005-11-22 | $31.48 | $37.21 | 61,800 | — | — |
| 2005-11-21 | $31.40 | $37.11 | 112,200 | — | — |
| 2005-11-18 | $30.91 | $36.53 | 110,600 | — | — |
| 2005-11-17 | $30.16 | $35.65 | 90,800 | — | — |
| 2005-11-16 | $29.08 | $34.38 | 67,800 | — | — |
| 2005-11-15 | $28.78 | $34.01 | 89,600 | — | — |
| 2005-11-14 | $29.17 | $34.47 | 83,800 | — | — |
| 2005-11-11 | $30.24 | $35.74 | 40,400 | — | — |
| 2005-11-10 | $30.30 | $35.81 | 97,400 | — | — |
| 2005-11-09 | $30.00 | $35.46 | 78,200 | — | — |
| 2005-11-08 | $29.06 | $34.35 | 93,600 | — | — |
| 2005-11-07 | $28.96 | $34.22 | 157,200 | — | — |
| 2005-11-04 | $29.54 | $34.91 | 60,600 | — | — |
| 2005-11-03 | $29.90 | $35.33 | 101,400 | — | — |
| 2005-11-02 | $30.38 | $35.91 | 86,600 | — | — |
| 2005-11-01 | $29.82 | $35.25 | 58,200 | — | — |
| 2005-10-31 | $30.50 | $36.05 | 96,000 | — | — |
| 2005-10-28 | $30.01 | $35.47 | 94,800 | — | — |
| 2005-10-27 | $28.72 | $33.95 | 52,800 | — | — |
| 2005-10-26 | $29.33 | $34.67 | 79,600 | — | — |
| 2005-10-25 | $29.60 | $34.99 | 82,200 | — | — |
| 2005-10-24 | $30.20 | $35.69 | 87,800 | — | — |
| 2005-10-21 | $29.57 | $34.95 | 47,200 | — | — |
| 2005-10-20 | $28.93 | $34.20 | 55,000 | — | — |
| 2005-10-19 | $29.94 | $35.39 | 95,000 | — | — |
| 2005-10-18 | $29.25 | $34.58 | 133,000 | — | — |
| 2005-10-17 | $29.53 | $34.90 | 128,400 | — | — |
| 2005-10-14 | $30.13 | $35.61 | 131,600 | — | — |
| 2005-10-13 | $29.10 | $34.39 | 93,800 | — | — |
| 2005-10-12 | $28.77 | $34.00 | 114,400 | — | — |
| 2005-10-11 | $29.05 | $34.34 | 139,400 | — | — |
| 2005-10-10 | $28.75 | $33.99 | 68,800 | — | — |
| 2005-10-07 | $29.25 | $34.57 | 35,200 | — | — |
| 2005-10-06 | $28.33 | $33.49 | 71,400 | — | — |
| 2005-10-05 | $29.05 | $34.34 | 105,200 | — | — |
| 2005-10-04 | $30.08 | $35.55 | 114,400 | — | — |
| 2005-10-03 | $30.76 | $36.36 | 77,800 | — | — |
| 2005-09-30 | $30.05 | $35.52 | 53,000 | — | — |
| 2005-09-29 | $30.13 | $35.61 | 68,000 | — | — |
| 2005-09-28 | $29.55 | $34.92 | 89,000 | — | — |
| 2005-09-27 | $29.29 | $34.62 | 51,600 | — | — |
| 2005-09-26 | $29.48 | $34.84 | 58,800 | — | — |
| 2005-09-23 | $29.45 | $34.81 | 57,600 | — | — |
| 2005-09-22 | $29.40 | $34.75 | 47,600 | — | — |
| 2005-09-21 | $29.24 | $34.55 | 89,200 | — | — |
| 2005-09-20 | $29.94 | $35.39 | 123,600 | — | — |
| 2005-09-19 | $30.00 | $35.45 | 74,400 | — | — |
| 2005-09-16 | $30.35 | $35.87 | 210,400 | — | — |
| 2005-09-15 | $29.73 | $34.99 | 71,400 | — | — |
| 2005-09-14 | $29.45 | $34.67 | 87,200 | — | — |
| 2005-09-13 | $30.42 | $35.82 | 163,600 | — | — |
| 2005-09-12 | $30.42 | $35.80 | 129,000 | — | — |
| 2005-09-09 | $29.49 | $34.71 | 220,200 | — | — |
| 2005-09-08 | $29.70 | $34.96 | 94,400 | — | — |
| 2005-09-07 | $29.59 | $34.84 | 71,400 | — | — |
| 2005-09-06 | $29.35 | $34.55 | 451,400 | — | — |
| 2005-09-02 | $29.97 | $35.28 | 115,600 | — | — |
| 2005-09-01 | $29.46 | $34.68 | 253,000 | — | — |
| 2005-08-31 | $29.42 | $34.64 | 159,600 | — | — |
| 2005-08-30 | $29.51 | $34.74 | 70,000 | — | — |
| 2005-08-29 | $30.30 | $35.67 | 63,200 | — | — |
| 2005-08-26 | $29.62 | $34.86 | 75,000 | — | — |
| 2005-08-25 | $30.25 | $35.61 | 47,400 | — | — |
| 2005-08-24 | $30.40 | $35.79 | 103,000 | — | — |
| 2005-08-23 | $29.78 | $35.05 | 126,200 | — | — |
| 2005-08-22 | $30.64 | $36.07 | 51,600 | — | — |
| 2005-08-19 | $30.45 | $35.85 | 92,000 | — | — |
| 2005-08-18 | $30.00 | $35.31 | 83,800 | — | — |
| 2005-08-17 | $30.42 | $35.82 | 74,000 | — | — |
| 2005-08-16 | $30.88 | $36.35 | 97,600 | — | — |
| 2005-08-15 | $31.81 | $37.44 | 50,200 | — | — |
| 2005-08-12 | $30.95 | $36.43 | 83,600 | — | — |
| 2005-08-11 | $32.01 | $37.69 | 50,400 | — | — |
| 2005-08-10 | $31.25 | $36.79 | 162,200 | — | — |
| 2005-08-09 | $31.09 | $36.60 | 66,400 | — | — |
| 2005-08-08 | $31.53 | $37.11 | 75,200 | — | — |
| 2005-08-05 | $31.20 | $36.72 | 80,200 | — | — |
| 2005-08-04 | $31.30 | $36.84 | 74,000 | — | — |
| 2005-08-03 | $31.75 | $37.38 | 62,400 | — | — |
| 2005-08-02 | $32.00 | $37.66 | 114,200 | — | — |
| 2005-08-01 | $31.81 | $37.45 | 90,600 | — | — |
| 2005-07-29 | $31.50 | $37.08 | 76,200 | — | — |
| 2005-07-28 | $31.81 | $37.45 | 81,000 | — | — |
| 2005-07-27 | $31.30 | $36.85 | 103,200 | — | — |
| 2005-07-26 | $32.11 | $37.79 | 122,200 | — | — |
| 2005-07-25 | $31.50 | $37.08 | 88,600 | — | — |
| 2005-07-22 | $32.50 | $38.26 | 69,800 | — | — |
| 2005-07-21 | $31.31 | $36.85 | 79,000 | — | — |
| 2005-07-20 | $32.69 | $38.48 | 138,200 | — | — |
| 2005-07-19 | $31.65 | $37.26 | 95,400 | — | — |
| 2005-07-18 | $31.10 | $36.61 | 117,600 | — | — |
| 2005-07-15 | $31.44 | $37.01 | 118,800 | — | — |
| 2005-07-14 | $31.25 | $36.79 | 96,200 | — | — |
| 2005-07-13 | $32.00 | $37.67 | 119,200 | — | — |
| 2005-07-12 | $31.85 | $37.49 | 192,000 | — | — |
| 2005-07-11 | $32.15 | $37.85 | 266,000 | — | — |
| 2005-07-08 | $32.31 | $38.03 | 120,400 | — | — |
| 2005-07-07 | $31.04 | $36.53 | 164,000 | — | — |
| 2005-07-06 | $30.90 | $36.37 | 287,200 | — | — |
| 2005-07-05 | $31.72 | $37.34 | 161,400 | — | — |
| 2005-07-01 | $30.47 | $35.86 | 123,600 | — | — |
| 2005-06-30 | $30.55 | $35.96 | 137,800 | — | — |
| 2005-06-29 | $31.30 | $36.84 | 115,600 | — | — |
| 2005-06-28 | $30.78 | $36.23 | 162,200 | — | — |
| 2005-06-27 | $29.89 | $35.19 | 299,200 | — | — |
| 2005-06-24 | $29.09 | $34.24 | 263,200 | — | — |
| 2005-06-23 | $30.46 | $35.86 | 195,600 | — | — |
| 2005-06-22 | $30.85 | $36.32 | 206,200 | — | — |
| 2005-06-21 | $31.48 | $37.05 | 234,800 | — | — |
| 2005-06-20 | $32.00 | $37.67 | 93,400 | — | — |
| 2005-06-17 | $32.25 | $37.96 | 194,200 | — | — |
| 2005-06-16 | $32.35 | $38.08 | 162,800 | — | — |
| 2005-06-15 | $32.12 | $37.81 | 275,400 | — | — |
| 2005-06-14 | $31.95 | $37.47 | 296,400 | — | — |
| 2005-06-13 | $30.76 | $36.07 | 219,200 | — | — |
| 2005-06-10 | $30.93 | $36.27 | 246,400 | — | — |
| 2005-06-09 | $30.92 | $36.27 | 169,000 | — | — |
| 2005-06-08 | $30.90 | $36.24 | 230,800 | — | — |
| 2005-06-07 | $31.43 | $36.87 | 627,600 | — | — |
| 2005-06-06 | $30.59 | $35.87 | 878,200 | — | — |
| 2005-06-03 | $31.93 | $37.45 | 1,249,600 | — | — |
| 2005-06-02 | $37.25 | $43.69 | 156,200 | — | — |
| 2005-06-01 | $37.01 | $43.40 | 158,600 | — | — |
| 2005-05-31 | $36.34 | $42.62 | 153,400 | — | — |
| 2005-05-27 | $35.60 | $41.75 | 108,400 | — | — |
| 2005-05-26 | $35.92 | $42.13 | 137,800 | — | — |
| 2005-05-25 | $34.85 | $40.87 | 68,200 | — | — |
| 2005-05-24 | $35.03 | $41.08 | 145,600 | — | — |
| 2005-05-23 | $34.97 | $41.01 | 118,200 | — | — |
| 2005-05-20 | $34.76 | $40.76 | 105,200 | — | — |
| 2005-05-19 | $34.76 | $40.77 | 80,000 | — | — |
| 2005-05-18 | $34.35 | $40.28 | 213,800 | — | — |
| 2005-05-17 | $33.67 | $39.49 | 219,800 | — | — |
| 2005-05-16 | $34.12 | $40.01 | 280,200 | — | — |
| 2005-05-13 | $33.72 | $39.55 | 363,200 | — | — |
| 2005-05-12 | $36.50 | $42.81 | 127,400 | — | — |
| 2005-05-11 | $36.96 | $43.35 | 96,800 | — | — |
| 2005-05-10 | $37.13 | $43.54 | 106,200 | — | — |
| 2005-05-09 | $37.61 | $44.10 | 147,200 | — | — |
| 2005-05-06 | $36.59 | $42.91 | 155,000 | — | — |
| 2005-05-05 | $36.90 | $43.27 | 143,600 | — | — |
| 2005-05-04 | $36.85 | $43.22 | 163,800 | — | — |
| 2005-05-03 | $36.40 | $42.69 | 347,600 | — | — |
| 2005-05-02 | $34.91 | $40.94 | 182,400 | — | — |
| 2005-04-29 | $34.69 | $40.68 | 224,800 | — | — |
| 2005-04-28 | $34.22 | $40.13 | 130,600 | — | — |
| 2005-04-27 | $34.99 | $41.03 | 248,200 | — | — |
| 2005-04-26 | $35.24 | $41.33 | 368,400 | — | — |
| 2005-04-25 | $35.85 | $42.04 | 234,400 | — | — |
| 2005-04-22 | $35.56 | $41.71 | 329,200 | — | — |
| 2005-04-21 | $35.30 | $41.40 | 298,200 | — | — |
| 2005-04-20 | $35.06 | $41.12 | 268,600 | — | — |
| 2005-04-19 | $35.21 | $41.29 | 243,600 | — | — |
| 2005-04-18 | $35.13 | $41.19 | 202,400 | — | — |
| 2005-04-15 | $35.40 | $41.52 | 297,200 | — | — |
| 2005-04-14 | $35.68 | $41.84 | 460,800 | — | — |
| 2005-04-13 | $37.88 | $44.42 | 263,800 | — | — |
| 2005-04-12 | $37.69 | $44.20 | 217,800 | — | — |
| 2005-04-11 | $37.60 | $44.09 | 155,800 | — | — |
| 2005-04-08 | $37.65 | $44.16 | 189,000 | — | — |
| 2005-04-07 | $37.49 | $43.97 | 522,400 | — | — |
| 2005-04-06 | $36.86 | $43.23 | 219,000 | — | — |
| 2005-04-05 | $36.47 | $42.77 | 222,800 | — | — |
| 2005-04-04 | $36.83 | $43.19 | 452,600 | — | — |
| 2005-04-01 | $35.20 | $41.28 | 249,000 | — | — |
| 2005-03-31 | $34.84 | $40.86 | 361,400 | — | — |
| 2005-03-30 | $36.06 | $42.28 | 147,800 | — | — |
| 2005-03-29 | $35.45 | $41.57 | 242,600 | — | — |
| 2005-03-28 | $37.13 | $43.54 | 143,800 | — | — |
| 2005-03-24 | $37.42 | $43.89 | 129,000 | — | — |
| 2005-03-23 | $37.22 | $43.65 | 113,200 | — | — |
| 2005-03-22 | $37.23 | $43.66 | 165,400 | — | — |
| 2005-03-21 | $37.17 | $43.59 | 217,800 | — | — |
| 2005-03-18 | $37.24 | $43.67 | 325,000 | — | — |
| 2005-03-17 | $37.08 | $43.48 | 324,800 | — | — |
| 2005-03-16 | $36.77 | $43.12 | 180,800 | — | — |
| 2005-03-15 | $36.69 | $42.93 | 373,000 | — | — |
| 2005-03-14 | $35.51 | $41.55 | 202,000 | — | — |
| 2005-03-11 | $34.25 | $40.08 | 262,200 | — | — |
| 2005-03-10 | $34.90 | $40.85 | 265,800 | — | — |
| 2005-03-09 | $35.78 | $41.86 | 293,800 | — | — |
| 2005-03-08 | $35.62 | $41.68 | 284,200 | — | — |
| 2005-03-07 | $34.87 | $40.80 | 405,400 | — | — |
| 2005-03-04 | $34.00 | $39.79 | 169,400 | — | — |
| 2005-03-03 | $33.42 | $39.11 | 179,400 | — | — |
| 2005-03-02 | $33.03 | $38.65 | 110,400 | — | — |
| 2005-03-01 | $32.59 | $38.14 | 155,000 | — | — |
| 2005-02-28 | $32.30 | $37.80 | 99,800 | — | — |
| 2005-02-25 | $32.17 | $37.65 | 97,800 | — | — |
| 2005-02-24 | $31.50 | $36.86 | 83,000 | — | — |
| 2005-02-23 | $31.47 | $36.83 | 127,200 | — | — |
| 2005-02-22 | $30.96 | $36.22 | 145,200 | — | — |
| 2005-02-18 | $31.80 | $37.21 | 73,600 | — | — |
| 2005-02-17 | $31.88 | $37.30 | 77,000 | — | — |
| 2005-02-16 | $32.33 | $37.83 | 76,600 | — | — |
| 2005-02-15 | $31.92 | $37.35 | 117,800 | — | — |
| 2005-02-14 | $32.42 | $37.93 | 105,200 | — | — |
| 2005-02-11 | $32.01 | $37.45 | 107,200 | — | — |
| 2005-02-10 | $31.42 | $36.77 | 101,000 | — | — |
| 2005-02-09 | $31.20 | $36.51 | 95,400 | — | — |
| 2005-02-08 | $32.00 | $37.45 | 157,200 | — | — |
| 2005-02-07 | $31.09 | $36.39 | 119,400 | — | — |
| 2005-02-04 | $31.32 | $36.65 | 71,800 | — | — |
| 2005-02-03 | $31.09 | $36.38 | 289,200 | — | — |
| 2005-02-02 | $30.88 | $36.13 | 428,000 | — | — |
| 2005-02-01 | $29.75 | $34.82 | 245,800 | — | — |
| 2005-01-31 | $28.97 | $33.90 | 145,800 | — | — |
| 2005-01-28 | $28.07 | $32.84 | 71,800 | — | — |
| 2005-01-27 | $27.96 | $32.72 | 115,200 | — | — |
| 2005-01-26 | $27.90 | $32.64 | 92,200 | — | — |
| 2005-01-25 | $27.54 | $32.22 | 122,600 | — | — |
| 2005-01-24 | $27.28 | $31.92 | 128,200 | — | — |
| 2005-01-21 | $27.18 | $31.81 | 154,400 | — | — |
| 2005-01-20 | $27.10 | $31.71 | 128,600 | — | — |
| 2005-01-19 | $26.92 | $31.50 | 138,400 | — | — |
| 2005-01-18 | $27.63 | $32.33 | 150,000 | — | — |
| 2005-01-14 | $26.92 | $31.51 | 74,400 | — | — |
| 2005-01-13 | $26.60 | $31.13 | 106,000 | — | — |
| 2005-01-12 | $26.73 | $31.28 | 158,800 | — | — |
| 2005-01-11 | $27.13 | $31.75 | 166,000 | — | — |
| 2005-01-10 | $27.05 | $31.65 | 237,800 | — | — |
| 2005-01-07 | $26.99 | $31.58 | 207,400 | — | — |
| 2005-01-06 | $27.66 | $32.36 | 494,200 | — | — |
| 2005-01-05 | $27.35 | $32.00 | 242,800 | — | — |
| 2005-01-04 | $27.40 | $32.06 | 196,000 | — | — |
| 2005-01-03 | $27.45 | $32.12 | 172,400 | — | — |