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
- 1991-06-04 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 | $37.81 | $52.95 | 70,100 | — | — |
| 2005-12-29 | $38.40 | $53.77 | 68,200 | — | — |
| 2005-12-28 | $38.22 | $53.52 | 37,200 | — | — |
| 2005-12-27 | $38.69 | $54.18 | 55,500 | — | — |
| 2005-12-23 | $38.58 | $54.02 | 19,800 | — | — |
| 2005-12-22 | $38.79 | $54.32 | 60,600 | — | — |
| 2005-12-21 | $38.40 | $53.77 | 75,100 | — | — |
| 2005-12-20 | $38.37 | $53.73 | 84,600 | — | — |
| 2005-12-19 | $37.86 | $53.02 | 74,700 | — | — |
| 2005-12-16 | $38.39 | $53.76 | 194,500 | — | — |
| 2005-12-15 | $38.31 | $53.65 | 80,200 | — | — |
| 2005-12-14 | $38.62 | $54.08 | 98,300 | — | — |
| 2005-12-13 | $38.37 | $53.73 | 143,500 | — | — |
| 2005-12-12 | $38.35 | $53.70 | 111,500 | — | — |
| 2005-12-09 | $38.66 | $54.14 | 85,400 | — | — |
| 2005-12-08 | $38.25 | $53.56 | 107,600 | — | — |
| 2005-12-07 | $38.39 | $53.76 | 49,800 | — | — |
| 2005-12-06 | $38.69 | $54.18 | 40,400 | — | — |
| 2005-12-05 | $38.55 | $53.98 | 45,100 | — | — |
| 2005-12-02 | $38.70 | $54.19 | 91,600 | — | — |
| 2005-12-01 | $38.97 | $54.57 | 48,400 | — | — |
| 2005-11-30 | $38.48 | $53.61 | 95,300 | — | — |
| 2005-11-29 | $39.23 | $54.66 | 43,700 | — | — |
| 2005-11-28 | $39.05 | $54.40 | 104,100 | — | — |
| 2005-11-25 | $39.25 | $54.68 | 14,300 | — | — |
| 2005-11-23 | $39.35 | $54.82 | 49,600 | — | — |
| 2005-11-22 | $39.52 | $55.06 | 56,000 | — | — |
| 2005-11-21 | $39.45 | $54.96 | 114,900 | — | — |
| 2005-11-18 | $38.95 | $54.27 | 108,400 | — | — |
| 2005-11-17 | $38.64 | $53.83 | 88,400 | — | — |
| 2005-11-16 | $38.09 | $53.07 | 97,100 | — | — |
| 2005-11-15 | $38.35 | $53.43 | 160,500 | — | — |
| 2005-11-14 | $38.56 | $53.72 | 120,000 | — | — |
| 2005-11-11 | $38.54 | $53.69 | 201,700 | — | — |
| 2005-11-10 | $38.80 | $54.06 | 137,600 | — | — |
| 2005-11-09 | $37.60 | $52.38 | 173,000 | — | — |
| 2005-11-08 | $36.84 | $51.33 | 134,200 | — | — |
| 2005-11-07 | $37.62 | $52.41 | 57,600 | — | — |
| 2005-11-04 | $37.07 | $51.65 | 56,400 | — | — |
| 2005-11-03 | $36.88 | $51.38 | 136,200 | — | — |
| 2005-11-02 | $37.01 | $51.56 | 105,000 | — | — |
| 2005-11-01 | $35.92 | $50.04 | 69,200 | — | — |
| 2005-10-31 | $35.67 | $49.70 | 87,700 | — | — |
| 2005-10-28 | $35.48 | $49.43 | 105,800 | — | — |
| 2005-10-27 | $34.81 | $48.50 | 45,900 | — | — |
| 2005-10-26 | $35.49 | $49.44 | 107,400 | — | — |
| 2005-10-25 | $35.11 | $48.92 | 241,100 | — | — |
| 2005-10-24 | $35.60 | $49.60 | 198,500 | — | — |
| 2005-10-21 | $35.36 | $49.26 | 234,800 | — | — |
| 2005-10-20 | $34.96 | $48.71 | 93,800 | — | — |
| 2005-10-19 | $35.88 | $49.99 | 99,900 | — | — |
| 2005-10-18 | $34.70 | $48.34 | 97,000 | — | — |
| 2005-10-17 | $34.75 | $48.41 | 142,300 | — | — |
| 2005-10-14 | $34.74 | $48.40 | 336,300 | — | — |
| 2005-10-13 | $31.99 | $44.57 | 75,200 | — | — |
| 2005-10-12 | $31.89 | $44.43 | 123,200 | — | — |
| 2005-10-11 | $31.75 | $44.23 | 187,900 | — | — |
| 2005-10-10 | $32.21 | $44.88 | 40,200 | — | — |
| 2005-10-07 | $32.56 | $45.36 | 32,800 | — | — |
| 2005-10-06 | $32.75 | $45.63 | 188,700 | — | — |
| 2005-10-05 | $32.53 | $45.32 | 279,900 | — | — |
| 2005-10-04 | $34.35 | $47.86 | 72,000 | — | — |
| 2005-10-03 | $34.62 | $48.23 | 58,800 | — | — |
| 2005-09-30 | $34.14 | $47.56 | 54,200 | — | — |
| 2005-09-29 | $34.45 | $48.00 | 49,300 | — | — |
| 2005-09-28 | $33.51 | $46.69 | 70,100 | — | — |
| 2005-09-27 | $34.41 | $47.94 | 68,500 | — | — |
| 2005-09-26 | $34.56 | $48.15 | 165,200 | — | — |
| 2005-09-23 | $34.39 | $47.91 | 161,800 | — | — |
| 2005-09-22 | $33.41 | $46.55 | 113,600 | — | — |
| 2005-09-21 | $32.85 | $45.77 | 109,200 | — | — |
| 2005-09-20 | $33.62 | $46.84 | 66,300 | — | — |
| 2005-09-19 | $33.90 | $47.23 | 73,800 | — | — |
| 2005-09-16 | $34.57 | $48.16 | 248,700 | — | — |
| 2005-09-15 | $33.18 | $46.23 | 312,600 | — | — |
| 2005-09-14 | $33.82 | $47.12 | 175,000 | — | — |
| 2005-09-13 | $33.88 | $47.20 | 267,000 | — | — |
| 2005-09-12 | $33.82 | $47.12 | 347,400 | — | — |
| 2005-09-09 | $33.91 | $47.24 | 387,400 | — | — |
| 2005-09-08 | $34.36 | $47.87 | 398,100 | — | — |
| 2005-09-07 | $34.90 | $48.62 | 655,900 | — | — |
| 2005-09-06 | $32.85 | $45.77 | 680,700 | — | — |
| 2005-09-02 | $30.48 | $42.46 | 516,400 | — | — |
| 2005-09-01 | $30.79 | $42.90 | 540,100 | — | — |
| 2005-08-31 | $32.90 | $45.56 | 649,700 | — | — |
| 2005-08-30 | $35.35 | $48.96 | 25,000 | — | — |
| 2005-08-29 | $35.16 | $48.69 | 71,800 | — | — |
| 2005-08-26 | $35.00 | $48.47 | 46,900 | — | — |
| 2005-08-25 | $36.00 | $49.86 | 34,100 | — | — |
| 2005-08-24 | $36.10 | $50.00 | 33,500 | — | — |
| 2005-08-23 | $36.05 | $49.93 | 69,100 | — | — |
| 2005-08-22 | $36.00 | $49.86 | 36,000 | — | — |
| 2005-08-19 | $35.20 | $48.75 | 30,400 | — | — |
| 2005-08-18 | $35.16 | $48.69 | 33,900 | — | — |
| 2005-08-17 | $35.15 | $48.68 | 27,600 | — | — |
| 2005-08-16 | $35.00 | $48.47 | 41,500 | — | — |
| 2005-08-15 | $36.05 | $49.93 | 42,800 | — | — |
| 2005-08-12 | $35.23 | $48.79 | 39,800 | — | — |
| 2005-08-11 | $35.73 | $49.48 | 28,300 | — | — |
| 2005-08-10 | $35.70 | $49.44 | 96,700 | — | — |
| 2005-08-09 | $35.49 | $49.15 | 39,600 | — | — |
| 2005-08-08 | $35.64 | $49.36 | 31,200 | — | — |
| 2005-08-05 | $35.48 | $49.14 | 56,200 | — | — |
| 2005-08-04 | $35.87 | $49.68 | 40,800 | — | — |
| 2005-08-03 | $37.06 | $51.33 | 24,400 | — | — |
| 2005-08-02 | $37.11 | $51.40 | 54,100 | — | — |
| 2005-08-01 | $37.29 | $51.64 | 52,600 | — | — |
| 2005-07-29 | $37.57 | $52.03 | 50,600 | — | — |
| 2005-07-28 | $37.73 | $52.25 | 98,700 | — | — |
| 2005-07-27 | $37.35 | $51.73 | 86,000 | — | — |
| 2005-07-26 | $37.41 | $51.81 | 79,700 | — | — |
| 2005-07-25 | $37.17 | $51.48 | 70,100 | — | — |
| 2005-07-22 | $37.07 | $51.34 | 152,200 | — | — |
| 2005-07-21 | $36.75 | $50.90 | 96,600 | — | — |
| 2005-07-20 | $37.60 | $52.07 | 73,200 | — | — |
| 2005-07-19 | $37.17 | $51.48 | 70,500 | — | — |
| 2005-07-18 | $36.25 | $50.20 | 62,400 | — | — |
| 2005-07-15 | $36.20 | $50.14 | 88,600 | — | — |
| 2005-07-14 | $34.50 | $47.78 | 57,900 | — | — |
| 2005-07-13 | $35.10 | $48.61 | 99,500 | — | — |
| 2005-07-12 | $35.28 | $48.86 | 63,000 | — | — |
| 2005-07-11 | $36.43 | $50.45 | 70,400 | — | — |
| 2005-07-08 | $35.08 | $48.58 | 46,700 | — | — |
| 2005-07-07 | $33.95 | $47.02 | 33,300 | — | — |
| 2005-07-06 | $33.70 | $46.67 | 64,800 | — | — |
| 2005-07-05 | $35.19 | $48.74 | 66,500 | — | — |
| 2005-07-01 | $33.84 | $46.87 | 82,200 | — | — |
| 2005-06-30 | $34.40 | $47.64 | 59,900 | — | — |
| 2005-06-29 | $34.13 | $47.27 | 69,000 | — | — |
| 2005-06-28 | $33.85 | $46.88 | 85,700 | — | — |
| 2005-06-27 | $32.90 | $45.56 | 30,900 | — | — |
| 2005-06-24 | $33.00 | $45.70 | 108,400 | — | — |
| 2005-06-23 | $32.23 | $44.64 | 42,800 | — | — |
| 2005-06-22 | $33.11 | $45.86 | 38,900 | — | — |
| 2005-06-21 | $32.98 | $45.68 | 18,700 | — | — |
| 2005-06-20 | $33.23 | $46.02 | 78,300 | — | — |
| 2005-06-17 | $33.50 | $46.40 | 132,000 | — | — |
| 2005-06-16 | $33.15 | $45.91 | 71,000 | — | — |
| 2005-06-15 | $32.69 | $45.27 | 53,800 | — | — |
| 2005-06-14 | $32.50 | $45.01 | 46,200 | — | — |
| 2005-06-13 | $31.72 | $43.93 | 40,200 | — | — |
| 2005-06-10 | $32.08 | $44.43 | 11,700 | — | — |
| 2005-06-09 | $32.31 | $44.75 | 32,400 | — | — |
| 2005-06-08 | $31.94 | $44.24 | 50,600 | — | — |
| 2005-06-07 | $32.26 | $44.68 | 51,600 | — | — |
| 2005-06-06 | $32.10 | $44.46 | 33,900 | — | — |
| 2005-06-03 | $31.96 | $44.26 | 43,900 | — | — |
| 2005-06-02 | $32.51 | $45.02 | 19,000 | — | — |
| 2005-06-01 | $32.94 | $45.62 | 43,300 | — | — |
| 2005-05-31 | $32.36 | $44.59 | 44,700 | — | — |
| 2005-05-27 | $32.85 | $45.26 | 14,800 | — | — |
| 2005-05-26 | $32.95 | $45.40 | 48,400 | — | — |
| 2005-05-25 | $32.25 | $44.44 | 85,400 | — | — |
| 2005-05-24 | $32.77 | $45.15 | 38,000 | — | — |
| 2005-05-23 | $32.82 | $45.22 | 56,800 | — | — |
| 2005-05-20 | $32.72 | $45.08 | 66,900 | — | — |
| 2005-05-19 | $32.67 | $45.02 | 33,200 | — | — |
| 2005-05-18 | $32.95 | $45.40 | 52,200 | — | — |
| 2005-05-17 | $32.48 | $44.75 | 40,700 | — | — |
| 2005-05-16 | $32.08 | $44.20 | 31,500 | — | — |
| 2005-05-13 | $31.34 | $43.18 | 91,100 | — | — |
| 2005-05-12 | $31.25 | $43.06 | 82,500 | — | — |
| 2005-05-11 | $31.56 | $43.49 | 34,400 | — | — |
| 2005-05-10 | $31.35 | $43.20 | 54,400 | — | — |
| 2005-05-09 | $31.53 | $43.44 | 30,400 | — | — |
| 2005-05-06 | $31.20 | $42.99 | 31,800 | — | — |
| 2005-05-05 | $31.37 | $43.22 | 23,800 | — | — |
| 2005-05-04 | $31.63 | $43.58 | 31,300 | — | — |
| 2005-05-03 | $30.37 | $41.85 | 38,700 | — | — |
| 2005-05-02 | $30.90 | $42.58 | 59,500 | — | — |
| 2005-04-29 | $29.82 | $41.09 | 80,500 | — | — |
| 2005-04-28 | $29.15 | $40.17 | 174,700 | — | — |
| 2005-04-27 | $28.91 | $39.83 | 62,300 | — | — |
| 2005-04-26 | $28.61 | $39.42 | 32,700 | — | — |
| 2005-04-25 | $29.29 | $40.36 | 28,800 | — | — |
| 2005-04-22 | $28.56 | $39.35 | 56,600 | — | — |
| 2005-04-21 | $30.05 | $41.41 | 59,300 | — | — |
| 2005-04-20 | $29.00 | $39.96 | 64,400 | — | — |
| 2005-04-19 | $30.07 | $41.43 | 82,200 | — | — |
| 2005-04-18 | $30.06 | $41.42 | 60,400 | — | — |
| 2005-04-15 | $29.90 | $41.20 | 109,400 | — | — |
| 2005-04-14 | $30.60 | $42.16 | 43,400 | — | — |
| 2005-04-13 | $31.00 | $42.71 | 27,800 | — | — |
| 2005-04-12 | $31.97 | $44.05 | 49,200 | — | — |
| 2005-04-11 | $31.33 | $43.17 | 47,500 | — | — |
| 2005-04-08 | $32.04 | $44.15 | 36,300 | — | — |
| 2005-04-07 | $33.15 | $45.68 | 25,100 | — | — |
| 2005-04-06 | $32.97 | $45.43 | 29,500 | — | — |
| 2005-04-05 | $32.64 | $44.97 | 19,000 | — | — |
| 2005-04-04 | $32.34 | $44.56 | 42,500 | — | — |
| 2005-04-01 | $31.82 | $43.84 | 77,200 | — | — |
| 2005-03-31 | $32.50 | $44.78 | 82,800 | — | — |
| 2005-03-30 | $32.69 | $45.04 | 36,300 | — | — |
| 2005-03-29 | $32.02 | $44.12 | 54,000 | — | — |
| 2005-03-28 | $32.15 | $44.30 | 42,000 | — | — |
| 2005-03-24 | $32.25 | $44.44 | 39,100 | — | — |
| 2005-03-23 | $32.30 | $44.51 | 58,600 | — | — |
| 2005-03-22 | $32.48 | $44.75 | 43,400 | — | — |
| 2005-03-21 | $32.45 | $44.71 | 63,800 | — | — |
| 2005-03-18 | $32.55 | $44.85 | 213,100 | — | — |
| 2005-03-17 | $32.26 | $44.45 | 29,300 | — | — |
| 2005-03-16 | $32.25 | $44.44 | 50,100 | — | — |
| 2005-03-15 | $32.10 | $44.23 | 43,300 | — | — |
| 2005-03-14 | $32.49 | $44.77 | 39,400 | — | — |
| 2005-03-11 | $31.98 | $44.06 | 40,600 | — | — |
| 2005-03-10 | $32.20 | $44.37 | 68,500 | — | — |
| 2005-03-09 | $31.93 | $44.00 | 48,500 | — | — |
| 2005-03-08 | $32.44 | $44.70 | 76,000 | — | — |
| 2005-03-07 | $32.22 | $44.40 | 25,500 | — | — |
| 2005-03-04 | $32.39 | $44.63 | 35,900 | — | — |
| 2005-03-03 | $31.74 | $43.73 | 32,700 | — | — |
| 2005-03-02 | $31.69 | $43.67 | 63,400 | — | — |
| 2005-03-01 | $31.48 | $43.15 | 86,800 | — | — |
| 2005-02-28 | $30.66 | $42.02 | 182,400 | — | — |
| 2005-02-25 | $31.88 | $43.70 | 43,100 | — | — |
| 2005-02-24 | $31.06 | $42.57 | 45,900 | — | — |
| 2005-02-23 | $31.13 | $42.67 | 41,000 | — | — |
| 2005-02-22 | $30.80 | $42.22 | 54,800 | — | — |
| 2005-02-18 | $31.23 | $42.81 | 72,400 | — | — |
| 2005-02-17 | $32.02 | $43.89 | 35,800 | — | — |
| 2005-02-16 | $32.46 | $44.49 | 51,100 | — | — |
| 2005-02-15 | $32.60 | $44.68 | 32,900 | — | — |
| 2005-02-14 | $32.98 | $45.20 | 28,000 | — | — |
| 2005-02-11 | $33.08 | $45.34 | 91,800 | — | — |
| 2005-02-10 | $32.60 | $44.68 | 45,600 | — | — |
| 2005-02-09 | $32.76 | $44.90 | 49,300 | — | — |
| 2005-02-08 | $32.86 | $45.04 | 52,200 | — | — |
| 2005-02-07 | $32.69 | $44.81 | 41,600 | — | — |
| 2005-02-04 | $32.33 | $44.31 | 34,000 | — | — |
| 2005-02-03 | $32.17 | $44.09 | 51,800 | — | — |
| 2005-02-02 | $31.82 | $43.61 | 43,900 | — | — |
| 2005-02-01 | $31.84 | $43.64 | 30,900 | — | — |
| 2005-01-31 | $32.32 | $44.30 | 26,300 | — | — |
| 2005-01-28 | $31.80 | $43.59 | 23,000 | — | — |
| 2005-01-27 | $31.89 | $43.71 | 29,700 | — | — |
| 2005-01-26 | $31.78 | $43.56 | 27,800 | — | — |
| 2005-01-25 | $31.05 | $42.56 | 21,900 | — | — |
| 2005-01-24 | $30.88 | $42.33 | 14,100 | — | — |
| 2005-01-21 | $31.35 | $42.97 | 33,500 | — | — |
| 2005-01-20 | $31.77 | $43.55 | 52,100 | — | — |
| 2005-01-19 | $31.61 | $43.33 | 40,400 | — | — |
| 2005-01-18 | $32.82 | $44.99 | 121,000 | — | — |
| 2005-01-14 | $31.23 | $42.81 | 49,000 | — | — |
| 2005-01-13 | $30.56 | $41.89 | 51,000 | — | — |
| 2005-01-12 | $31.20 | $42.76 | 70,500 | — | — |
| 2005-01-11 | $30.82 | $42.24 | 29,000 | — | — |
| 2005-01-10 | $31.12 | $42.66 | 41,300 | — | — |
| 2005-01-07 | $30.89 | $42.34 | 70,600 | — | — |
| 2005-01-06 | $32.08 | $43.97 | 34,800 | — | — |
| 2005-01-05 | $31.65 | $43.38 | 38,500 | — | — |
| 2005-01-04 | $33.00 | $45.23 | 31,700 | — | — |
| 2005-01-03 | $33.26 | $45.59 | 31,000 | — | — |