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
- 1990-04-20 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 | $35.91 | $44.84 | 145,600 | — | — |
| 2005-12-29 | $36.41 | $45.46 | 94,700 | — | — |
| 2005-12-28 | $36.60 | $45.70 | 90,500 | — | — |
| 2005-12-27 | $35.92 | $44.72 | 140,400 | — | — |
| 2005-12-23 | $36.80 | $45.82 | 65,300 | — | — |
| 2005-12-22 | $36.75 | $45.76 | 166,400 | — | — |
| 2005-12-21 | $36.08 | $44.92 | 146,300 | — | — |
| 2005-12-20 | $35.35 | $44.01 | 220,100 | — | — |
| 2005-12-19 | $35.42 | $44.10 | 292,300 | — | — |
| 2005-12-16 | $36.25 | $45.13 | 355,700 | — | — |
| 2005-12-15 | $36.99 | $46.05 | 171,300 | — | — |
| 2005-12-14 | $37.53 | $46.73 | 264,500 | — | — |
| 2005-12-13 | $37.76 | $47.01 | 220,200 | — | — |
| 2005-12-12 | $37.40 | $46.57 | 221,700 | — | — |
| 2005-12-09 | $37.50 | $46.69 | 113,700 | — | — |
| 2005-12-08 | $37.57 | $46.78 | 219,600 | — | — |
| 2005-12-07 | $37.14 | $46.24 | 316,500 | — | — |
| 2005-12-06 | $38.49 | $47.92 | 142,900 | — | — |
| 2005-12-05 | $38.22 | $47.59 | 151,500 | — | — |
| 2005-12-02 | $39.11 | $48.69 | 220,500 | — | — |
| 2005-12-01 | $39.11 | $48.69 | 313,800 | — | — |
| 2005-11-30 | $37.12 | $46.22 | 219,800 | — | — |
| 2005-11-29 | $37.20 | $46.32 | 183,000 | — | — |
| 2005-11-28 | $37.33 | $46.48 | 189,400 | — | — |
| 2005-11-25 | $38.79 | $48.30 | 99,700 | — | — |
| 2005-11-23 | $38.42 | $47.84 | 224,200 | — | — |
| 2005-11-22 | $39.61 | $49.32 | 210,600 | — | — |
| 2005-11-21 | $38.74 | $48.23 | 259,300 | — | — |
| 2005-11-18 | $38.27 | $47.65 | 395,400 | — | — |
| 2005-11-17 | $37.91 | $47.20 | 273,400 | — | — |
| 2005-11-16 | $36.73 | $45.73 | 227,300 | — | — |
| 2005-11-15 | $36.15 | $45.01 | 178,600 | — | — |
| 2005-11-14 | $35.89 | $44.69 | 154,100 | — | — |
| 2005-11-11 | $36.27 | $45.16 | 211,800 | — | — |
| 2005-11-10 | $35.87 | $44.66 | 233,700 | — | — |
| 2005-11-09 | $34.95 | $43.52 | 223,000 | — | — |
| 2005-11-08 | $34.42 | $42.86 | 220,500 | — | — |
| 2005-11-07 | $35.76 | $44.52 | 116,100 | — | — |
| 2005-11-04 | $35.10 | $43.70 | 224,500 | — | — |
| 2005-11-03 | $35.59 | $44.31 | 356,700 | — | — |
| 2005-11-02 | $35.99 | $44.81 | 427,700 | — | — |
| 2005-11-01 | $34.14 | $42.51 | 427,500 | — | — |
| 2005-10-31 | $34.11 | $42.47 | 302,400 | — | — |
| 2005-10-28 | $33.02 | $41.11 | 375,000 | — | — |
| 2005-10-27 | $32.94 | $41.01 | 558,300 | — | — |
| 2005-10-26 | $34.55 | $43.02 | 228,600 | — | — |
| 2005-10-25 | $35.29 | $43.94 | 207,100 | — | — |
| 2005-10-24 | $35.79 | $44.56 | 138,600 | — | — |
| 2005-10-21 | $34.60 | $43.08 | 123,500 | — | — |
| 2005-10-20 | $33.88 | $42.18 | 219,900 | — | — |
| 2005-10-19 | $35.31 | $43.96 | 255,000 | — | — |
| 2005-10-18 | $33.50 | $41.71 | 210,700 | — | — |
| 2005-10-17 | $34.47 | $42.92 | 118,300 | — | — |
| 2005-10-14 | $34.42 | $42.86 | 157,100 | — | — |
| 2005-10-13 | $33.84 | $42.13 | 261,800 | — | — |
| 2005-10-12 | $33.92 | $42.23 | 374,100 | — | — |
| 2005-10-11 | $34.43 | $42.87 | 359,500 | — | — |
| 2005-10-10 | $35.17 | $43.79 | 263,900 | — | — |
| 2005-10-07 | $36.08 | $44.92 | 349,800 | — | — |
| 2005-10-06 | $35.36 | $44.03 | 382,100 | — | — |
| 2005-10-05 | $36.04 | $44.87 | 249,600 | — | — |
| 2005-10-04 | $37.78 | $47.04 | 246,700 | — | — |
| 2005-10-03 | $39.22 | $48.83 | 432,500 | — | — |
| 2005-09-30 | $38.24 | $47.61 | 290,100 | — | — |
| 2005-09-29 | $37.75 | $47.00 | 186,700 | — | — |
| 2005-09-28 | $37.11 | $46.20 | 203,900 | — | — |
| 2005-09-27 | $37.50 | $46.57 | 243,800 | — | — |
| 2005-09-26 | $37.66 | $46.76 | 521,400 | — | — |
| 2005-09-23 | $36.04 | $44.75 | 295,100 | — | — |
| 2005-09-22 | $35.88 | $44.55 | 424,300 | — | — |
| 2005-09-21 | $34.81 | $43.23 | 401,900 | — | — |
| 2005-09-20 | $36.16 | $44.90 | 232,900 | — | — |
| 2005-09-19 | $36.32 | $45.10 | 234,300 | — | — |
| 2005-09-16 | $36.63 | $45.49 | 617,000 | — | — |
| 2005-09-15 | $36.42 | $45.22 | 240,000 | — | — |
| 2005-09-14 | $36.61 | $45.46 | 276,700 | — | — |
| 2005-09-13 | $37.86 | $47.01 | 247,900 | — | — |
| 2005-09-12 | $37.68 | $46.79 | 262,400 | — | — |
| 2005-09-09 | $37.15 | $46.13 | 156,400 | — | — |
| 2005-09-08 | $36.58 | $45.42 | 199,100 | — | — |
| 2005-09-07 | $37.02 | $45.97 | 372,900 | — | — |
| 2005-09-06 | $37.22 | $46.22 | 352,100 | — | — |
| 2005-09-02 | $35.86 | $44.53 | 310,400 | — | — |
| 2005-09-01 | $36.52 | $45.35 | 613,500 | — | — |
| 2005-08-31 | $37.28 | $46.29 | 746,100 | — | — |
| 2005-08-30 | $33.96 | $42.17 | 280,800 | — | — |
| 2005-08-29 | $33.10 | $41.10 | 178,000 | — | — |
| 2005-08-26 | $32.33 | $40.15 | 128,800 | — | — |
| 2005-08-25 | $33.17 | $41.19 | 101,900 | — | — |
| 2005-08-24 | $32.93 | $40.89 | 165,400 | — | — |
| 2005-08-23 | $33.30 | $41.35 | 130,400 | — | — |
| 2005-08-22 | $33.14 | $41.15 | 196,000 | — | — |
| 2005-08-19 | $32.49 | $40.34 | 244,400 | — | — |
| 2005-08-18 | $32.63 | $40.52 | 157,300 | — | — |
| 2005-08-17 | $33.28 | $41.33 | 119,800 | — | — |
| 2005-08-16 | $33.57 | $41.69 | 142,900 | — | — |
| 2005-08-15 | $34.21 | $42.48 | 134,500 | — | — |
| 2005-08-12 | $34.12 | $42.37 | 152,800 | — | — |
| 2005-08-11 | $34.63 | $43.00 | 117,500 | — | — |
| 2005-08-10 | $33.97 | $42.18 | 213,300 | — | — |
| 2005-08-09 | $34.35 | $42.65 | 237,100 | — | — |
| 2005-08-08 | $33.60 | $41.72 | 197,600 | — | — |
| 2005-08-05 | $33.54 | $41.65 | 214,200 | — | — |
| 2005-08-04 | $33.86 | $42.05 | 217,300 | — | — |
| 2005-08-03 | $34.55 | $42.90 | 248,900 | — | — |
| 2005-08-02 | $34.98 | $43.44 | 177,100 | — | — |
| 2005-08-01 | $34.91 | $43.35 | 221,300 | — | — |
| 2005-07-29 | $34.22 | $42.49 | 415,400 | — | — |
| 2005-07-28 | $33.74 | $41.90 | 479,300 | — | — |
| 2005-07-27 | $32.07 | $39.82 | 318,800 | — | — |
| 2005-07-26 | $31.47 | $39.08 | 411,500 | — | — |
| 2005-07-25 | $30.90 | $38.37 | 275,000 | — | — |
| 2005-07-22 | $31.79 | $39.48 | 151,100 | — | — |
| 2005-07-21 | $30.58 | $37.97 | 243,200 | — | — |
| 2005-07-20 | $31.46 | $39.07 | 195,800 | — | — |
| 2005-07-19 | $30.70 | $38.12 | 119,600 | — | — |
| 2005-07-18 | $29.95 | $37.19 | 176,600 | — | — |
| 2005-07-15 | $30.17 | $37.46 | 176,100 | — | — |
| 2005-07-14 | $30.24 | $37.55 | 326,300 | — | — |
| 2005-07-13 | $30.45 | $37.81 | 335,100 | — | — |
| 2005-07-12 | $30.49 | $37.86 | 311,000 | — | — |
| 2005-07-11 | $30.00 | $37.25 | 329,100 | — | — |
| 2005-07-08 | $29.00 | $36.01 | 204,600 | — | — |
| 2005-07-07 | $28.47 | $35.35 | 143,300 | — | — |
| 2005-07-06 | $28.48 | $35.36 | 161,400 | — | — |
| 2005-07-05 | $28.44 | $35.32 | 183,800 | — | — |
| 2005-07-01 | $28.46 | $35.34 | 314,400 | — | — |
| 2005-06-30 | $28.10 | $34.89 | 386,900 | — | — |
| 2005-06-29 | $27.34 | $33.95 | 162,700 | — | — |
| 2005-06-28 | $27.15 | $33.71 | 153,400 | — | — |
| 2005-06-27 | $26.26 | $32.48 | 132,700 | — | — |
| 2005-06-24 | $25.98 | $32.14 | 271,200 | — | — |
| 2005-06-23 | $26.11 | $32.30 | 179,100 | — | — |
| 2005-06-22 | $26.69 | $33.02 | 168,400 | — | — |
| 2005-06-21 | $27.14 | $33.57 | 226,400 | — | — |
| 2005-06-20 | $26.85 | $33.21 | 200,700 | — | — |
| 2005-06-17 | $27.33 | $33.81 | 313,100 | — | — |
| 2005-06-16 | $26.95 | $33.34 | 343,900 | — | — |
| 2005-06-15 | $26.94 | $33.33 | 195,700 | — | — |
| 2005-06-14 | $26.50 | $32.78 | 158,600 | — | — |
| 2005-06-13 | $26.05 | $32.22 | 203,000 | — | — |
| 2005-06-10 | $25.82 | $31.94 | 228,000 | — | — |
| 2005-06-09 | $25.13 | $31.09 | 236,900 | — | — |
| 2005-06-08 | $23.92 | $29.59 | 134,000 | — | — |
| 2005-06-07 | $23.81 | $29.45 | 92,600 | — | — |
| 2005-06-06 | $23.87 | $29.53 | 51,200 | — | — |
| 2005-06-03 | $23.65 | $29.26 | 95,500 | — | — |
| 2005-06-02 | $23.94 | $29.61 | 112,300 | — | — |
| 2005-06-01 | $23.84 | $29.49 | 141,500 | — | — |
| 2005-05-31 | $23.45 | $29.01 | 133,200 | — | — |
| 2005-05-27 | $23.47 | $29.03 | 75,800 | — | — |
| 2005-05-26 | $23.41 | $28.96 | 105,000 | — | — |
| 2005-05-25 | $23.11 | $28.59 | 153,200 | — | — |
| 2005-05-24 | $23.56 | $29.14 | 191,200 | — | — |
| 2005-05-23 | $23.73 | $29.35 | 133,800 | — | — |
| 2005-05-20 | $23.72 | $29.34 | 108,700 | — | — |
| 2005-05-19 | $23.92 | $29.59 | 185,000 | — | — |
| 2005-05-18 | $24.10 | $29.81 | 292,300 | — | — |
| 2005-05-17 | $23.24 | $28.75 | 178,300 | — | — |
| 2005-05-16 | $23.66 | $29.27 | 380,200 | — | — |
| 2005-05-13 | $22.59 | $27.94 | 270,200 | — | — |
| 2005-05-12 | $22.82 | $28.23 | 319,500 | — | — |
| 2005-05-11 | $23.77 | $29.40 | 336,700 | — | — |
| 2005-05-10 | $23.39 | $28.93 | 227,000 | — | — |
| 2005-05-09 | $23.89 | $29.55 | 210,000 | — | — |
| 2005-05-06 | $23.44 | $29.00 | 310,000 | — | — |
| 2005-05-05 | $23.22 | $28.72 | 274,000 | — | — |
| 2005-05-04 | $22.83 | $28.24 | 163,800 | — | — |
| 2005-05-03 | $22.50 | $27.83 | 262,500 | — | — |
| 2005-05-02 | $22.68 | $28.06 | 323,200 | — | — |
| 2005-04-29 | $22.58 | $27.93 | 279,900 | — | — |
| 2005-04-28 | $23.28 | $28.80 | 408,600 | — | — |
| 2005-04-27 | $24.12 | $29.84 | 190,000 | — | — |
| 2005-04-26 | $24.26 | $30.01 | 211,100 | — | — |
| 2005-04-25 | $24.40 | $30.18 | 199,800 | — | — |
| 2005-04-22 | $23.34 | $28.87 | 208,900 | — | — |
| 2005-04-21 | $24.50 | $30.31 | 123,600 | — | — |
| 2005-04-20 | $23.70 | $29.32 | 180,400 | — | — |
| 2005-04-19 | $24.25 | $30.00 | 170,500 | — | — |
| 2005-04-18 | $23.89 | $29.55 | 141,500 | — | — |
| 2005-04-15 | $23.91 | $29.58 | 211,300 | — | — |
| 2005-04-14 | $24.47 | $30.27 | 135,600 | — | — |
| 2005-04-13 | $24.83 | $30.72 | 199,600 | — | — |
| 2005-04-12 | $25.91 | $32.05 | 189,200 | — | — |
| 2005-04-11 | $25.77 | $31.88 | 150,500 | — | — |
| 2005-04-08 | $25.77 | $31.88 | 115,200 | — | — |
| 2005-04-07 | $26.38 | $32.63 | 77,400 | — | — |
| 2005-04-06 | $26.16 | $32.36 | 79,500 | — | — |
| 2005-04-05 | $26.30 | $32.53 | 90,900 | — | — |
| 2005-04-04 | $26.30 | $32.53 | 124,100 | — | — |
| 2005-04-01 | $25.88 | $32.01 | 189,100 | — | — |
| 2005-03-31 | $26.27 | $32.50 | 234,900 | — | — |
| 2005-03-30 | $26.33 | $32.57 | 116,900 | — | — |
| 2005-03-29 | $25.92 | $32.06 | 172,300 | — | — |
| 2005-03-28 | $26.95 | $33.21 | 224,500 | — | — |
| 2005-03-24 | $26.69 | $32.89 | 199,500 | — | — |
| 2005-03-23 | $26.20 | $32.29 | 134,200 | — | — |
| 2005-03-22 | $26.25 | $32.35 | 139,400 | — | — |
| 2005-03-21 | $26.29 | $32.40 | 95,900 | — | — |
| 2005-03-18 | $26.33 | $32.45 | 323,900 | — | — |
| 2005-03-17 | $26.35 | $32.47 | 192,500 | — | — |
| 2005-03-16 | $26.03 | $32.08 | 140,700 | — | — |
| 2005-03-15 | $25.95 | $31.98 | 181,700 | — | — |
| 2005-03-14 | $26.05 | $32.10 | 203,600 | — | — |
| 2005-03-11 | $25.29 | $31.17 | 125,000 | — | — |
| 2005-03-10 | $25.22 | $31.08 | 185,600 | — | — |
| 2005-03-09 | $25.65 | $31.61 | 183,000 | — | — |
| 2005-03-08 | $26.04 | $32.09 | 331,300 | — | — |
| 2005-03-07 | $27.22 | $33.55 | 174,800 | — | — |
| 2005-03-04 | $27.46 | $33.84 | 280,500 | — | — |
| 2005-03-03 | $26.06 | $32.12 | 183,100 | — | — |
| 2005-03-02 | $26.55 | $32.72 | 124,600 | — | — |
| 2005-03-01 | $26.86 | $33.10 | 140,600 | — | — |
| 2005-02-28 | $26.61 | $32.79 | 170,600 | — | — |
| 2005-02-25 | $27.49 | $33.88 | 136,600 | — | — |
| 2005-02-24 | $27.28 | $33.62 | 196,200 | — | — |
| 2005-02-23 | $26.00 | $32.04 | 160,300 | — | — |
| 2005-02-22 | $25.84 | $31.85 | 188,300 | — | — |
| 2005-02-18 | $26.82 | $33.05 | 160,500 | — | — |
| 2005-02-17 | $26.97 | $33.24 | 658,400 | — | — |
| 2005-02-16 | $25.61 | $31.56 | 213,100 | — | — |
| 2005-02-15 | $25.46 | $31.38 | 154,500 | — | — |
| 2005-02-14 | $26.00 | $32.04 | 86,700 | — | — |
| 2005-02-11 | $26.28 | $32.39 | 86,000 | — | — |
| 2005-02-10 | $26.00 | $32.04 | 97,000 | — | — |
| 2005-02-09 | $26.03 | $32.08 | 169,400 | — | — |
| 2005-02-08 | $26.35 | $32.47 | 143,000 | — | — |
| 2005-02-07 | $25.94 | $31.97 | 70,600 | — | — |
| 2005-02-04 | $25.88 | $31.90 | 129,400 | — | — |
| 2005-02-03 | $25.30 | $31.18 | 171,600 | — | — |
| 2005-02-02 | $25.20 | $31.06 | 154,200 | — | — |
| 2005-02-01 | $25.40 | $31.30 | 284,700 | — | — |
| 2005-01-31 | $24.90 | $30.69 | 215,100 | — | — |
| 2005-01-28 | $24.55 | $30.26 | 110,400 | — | — |
| 2005-01-27 | $24.49 | $30.18 | 123,700 | — | — |
| 2005-01-26 | $24.79 | $30.55 | 183,900 | — | — |
| 2005-01-25 | $24.31 | $29.96 | 276,200 | — | — |
| 2005-01-24 | $24.22 | $29.85 | 78,500 | — | — |
| 2005-01-21 | $24.80 | $30.56 | 69,900 | — | — |
| 2005-01-20 | $25.22 | $31.08 | 143,200 | — | — |
| 2005-01-19 | $25.84 | $31.85 | 154,400 | — | — |
| 2005-01-18 | $25.58 | $31.53 | 100,800 | — | — |
| 2005-01-14 | $25.72 | $31.70 | 193,300 | — | — |
| 2005-01-13 | $24.73 | $30.48 | 211,700 | — | — |
| 2005-01-12 | $25.23 | $31.09 | 129,300 | — | — |
| 2005-01-11 | $24.78 | $30.54 | 222,900 | — | — |
| 2005-01-10 | $24.78 | $30.54 | 164,400 | — | — |
| 2005-01-07 | $24.62 | $30.34 | 104,100 | — | — |
| 2005-01-06 | $25.23 | $31.09 | 226,900 | — | — |
| 2005-01-05 | $24.86 | $30.64 | 235,800 | — | — |
| 2005-01-04 | $25.38 | $31.28 | 193,500 | — | — |
| 2005-01-03 | $26.12 | $32.19 | 173,700 | — | — |