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
- 1992-03-31 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 | $39.21 | $39.21 | 72,600 | — | — |
| 2005-12-29 | $39.55 | $39.55 | 64,000 | — | — |
| 2005-12-28 | $39.62 | $39.62 | 80,700 | — | — |
| 2005-12-27 | $39.38 | $39.38 | 70,000 | — | — |
| 2005-12-23 | $39.61 | $39.61 | 36,700 | — | — |
| 2005-12-22 | $39.75 | $39.75 | 70,100 | — | — |
| 2005-12-21 | $40.00 | $40.00 | 129,400 | — | — |
| 2005-12-20 | $39.95 | $39.95 | 67,900 | — | — |
| 2005-12-19 | $39.89 | $39.89 | 100,400 | — | — |
| 2005-12-16 | $40.00 | $40.00 | 203,700 | — | — |
| 2005-12-15 | $39.62 | $39.62 | 78,000 | — | — |
| 2005-12-14 | $39.39 | $39.39 | 195,100 | — | — |
| 2005-12-13 | $39.13 | $39.13 | 188,700 | — | — |
| 2005-12-12 | $38.35 | $38.35 | 212,600 | — | — |
| 2005-12-09 | $38.07 | $38.07 | 94,600 | — | — |
| 2005-12-08 | $38.05 | $38.05 | 95,000 | — | — |
| 2005-12-07 | $37.95 | $37.95 | 272,100 | — | — |
| 2005-12-06 | $38.84 | $38.84 | 207,400 | — | — |
| 2005-12-05 | $39.00 | $39.00 | 184,000 | — | — |
| 2005-12-02 | $38.46 | $38.46 | 101,700 | — | — |
| 2005-12-01 | $37.79 | $37.79 | 146,400 | — | — |
| 2005-11-30 | $35.98 | $35.98 | 51,400 | — | — |
| 2005-11-29 | $35.84 | $35.84 | 42,400 | — | — |
| 2005-11-28 | $35.18 | $35.18 | 92,800 | — | — |
| 2005-11-25 | $35.84 | $35.84 | 7,400 | — | — |
| 2005-11-23 | $35.79 | $35.79 | 33,200 | — | — |
| 2005-11-22 | $35.05 | $35.05 | 148,300 | — | — |
| 2005-11-21 | $35.21 | $35.21 | 131,300 | — | — |
| 2005-11-18 | $35.77 | $35.77 | 88,700 | — | — |
| 2005-11-17 | $35.61 | $35.61 | 49,200 | — | — |
| 2005-11-16 | $34.96 | $34.96 | 36,200 | — | — |
| 2005-11-15 | $34.97 | $34.97 | 89,600 | — | — |
| 2005-11-14 | $34.52 | $34.52 | 74,500 | — | — |
| 2005-11-11 | $35.06 | $35.06 | 112,600 | — | — |
| 2005-11-10 | $34.99 | $34.99 | 67,800 | — | — |
| 2005-11-09 | $34.96 | $34.96 | 126,400 | — | — |
| 2005-11-08 | $34.63 | $34.63 | 73,600 | — | — |
| 2005-11-07 | $34.86 | $34.86 | 107,400 | — | — |
| 2005-11-04 | $34.58 | $34.58 | 96,300 | — | — |
| 2005-11-03 | $34.61 | $34.61 | 126,600 | — | — |
| 2005-11-02 | $35.01 | $35.01 | 213,000 | — | — |
| 2005-11-01 | $34.53 | $34.53 | 150,300 | — | — |
| 2005-10-31 | $34.91 | $34.91 | 266,000 | — | — |
| 2005-10-28 | $34.49 | $34.49 | 85,300 | — | — |
| 2005-10-27 | $33.58 | $33.58 | 88,100 | — | — |
| 2005-10-26 | $34.65 | $34.65 | 106,500 | — | — |
| 2005-10-25 | $34.59 | $34.59 | 82,700 | — | — |
| 2005-10-24 | $34.34 | $34.34 | 102,500 | — | — |
| 2005-10-21 | $34.13 | $34.13 | 286,400 | — | — |
| 2005-10-20 | $33.87 | $33.87 | 538,800 | — | — |
| 2005-10-19 | $32.52 | $32.52 | 994,400 | — | — |
| 2005-10-18 | $27.70 | $27.70 | 161,200 | — | — |
| 2005-10-17 | $28.83 | $28.83 | 68,100 | — | — |
| 2005-10-14 | $28.59 | $28.59 | 102,500 | — | — |
| 2005-10-13 | $27.64 | $27.64 | 89,900 | — | — |
| 2005-10-12 | $27.09 | $27.09 | 112,300 | — | — |
| 2005-10-11 | $27.34 | $27.34 | 76,500 | — | — |
| 2005-10-10 | $27.83 | $27.83 | 77,800 | — | — |
| 2005-10-07 | $28.14 | $28.14 | 51,700 | — | — |
| 2005-10-06 | $27.70 | $27.70 | 55,200 | — | — |
| 2005-10-05 | $28.31 | $28.31 | 75,000 | — | — |
| 2005-10-04 | $29.25 | $29.25 | 93,600 | — | — |
| 2005-10-03 | $28.97 | $28.97 | 107,200 | — | — |
| 2005-09-30 | $28.76 | $28.76 | 391,100 | — | — |
| 2005-09-29 | $28.83 | $28.83 | 44,000 | — | — |
| 2005-09-28 | $28.86 | $28.86 | 37,100 | — | — |
| 2005-09-27 | $28.62 | $28.62 | 81,800 | — | — |
| 2005-09-26 | $28.42 | $28.42 | 85,800 | — | — |
| 2005-09-23 | $28.07 | $28.07 | 118,700 | — | — |
| 2005-09-22 | $27.81 | $27.81 | 102,900 | — | — |
| 2005-09-21 | $27.83 | $27.83 | 53,200 | — | — |
| 2005-09-20 | $28.19 | $28.19 | 96,200 | — | — |
| 2005-09-19 | $28.73 | $28.73 | 39,200 | — | — |
| 2005-09-16 | $28.27 | $28.27 | 138,400 | — | — |
| 2005-09-15 | $28.30 | $28.30 | 50,400 | — | — |
| 2005-09-14 | $28.17 | $28.17 | 81,500 | — | — |
| 2005-09-13 | $29.23 | $29.23 | 34,300 | — | — |
| 2005-09-12 | $30.16 | $30.16 | 55,100 | — | — |
| 2005-09-09 | $29.34 | $29.34 | 60,700 | — | — |
| 2005-09-08 | $29.73 | $29.73 | 41,900 | — | — |
| 2005-09-07 | $30.28 | $30.28 | 95,600 | — | — |
| 2005-09-06 | $30.50 | $30.50 | 94,700 | — | — |
| 2005-09-02 | $30.42 | $30.42 | 38,700 | — | — |
| 2005-09-01 | $30.43 | $30.43 | 123,100 | — | — |
| 2005-08-31 | $30.37 | $30.37 | 111,600 | — | — |
| 2005-08-30 | $30.12 | $30.12 | 81,600 | — | — |
| 2005-08-29 | $30.39 | $30.39 | 103,000 | — | — |
| 2005-08-26 | $30.10 | $30.10 | 65,200 | — | — |
| 2005-08-25 | $30.08 | $30.08 | 55,800 | — | — |
| 2005-08-24 | $30.15 | $30.15 | 66,500 | — | — |
| 2005-08-23 | $30.19 | $30.19 | 75,000 | — | — |
| 2005-08-22 | $30.20 | $30.20 | 65,600 | — | — |
| 2005-08-19 | $30.21 | $30.21 | 104,800 | — | — |
| 2005-08-18 | $30.00 | $30.00 | 76,500 | — | — |
| 2005-08-17 | $30.19 | $30.19 | 102,200 | — | — |
| 2005-08-16 | $30.17 | $30.17 | 130,000 | — | — |
| 2005-08-15 | $30.00 | $30.00 | 47,800 | — | — |
| 2005-08-12 | $29.77 | $29.77 | 64,100 | — | — |
| 2005-08-11 | $30.48 | $30.48 | 117,600 | — | — |
| 2005-08-10 | $30.23 | $30.23 | 51,500 | — | — |
| 2005-08-09 | $30.34 | $30.34 | 355,500 | — | — |
| 2005-08-08 | $29.96 | $29.96 | 107,400 | — | — |
| 2005-08-05 | $30.11 | $30.11 | 156,500 | — | — |
| 2005-08-04 | $30.85 | $30.85 | 112,600 | — | — |
| 2005-08-03 | $32.67 | $32.67 | 69,400 | — | — |
| 2005-08-02 | $32.81 | $32.81 | 59,300 | — | — |
| 2005-08-01 | $33.00 | $33.00 | 79,300 | — | — |
| 2005-07-29 | $33.02 | $33.02 | 128,100 | — | — |
| 2005-07-28 | $33.24 | $33.24 | 98,700 | — | — |
| 2005-07-27 | $32.93 | $32.93 | 88,600 | — | — |
| 2005-07-26 | $33.16 | $33.16 | 117,800 | — | — |
| 2005-07-25 | $32.77 | $32.77 | 77,700 | — | — |
| 2005-07-22 | $33.90 | $33.90 | 66,900 | — | — |
| 2005-07-21 | $33.15 | $33.15 | 83,400 | — | — |
| 2005-07-20 | $34.43 | $34.43 | 146,000 | — | — |
| 2005-07-19 | $33.87 | $33.87 | 471,300 | — | — |
| 2005-07-18 | $31.89 | $31.89 | 156,700 | — | — |
| 2005-07-15 | $32.20 | $32.20 | 88,900 | — | — |
| 2005-07-14 | $32.15 | $32.15 | 109,300 | — | — |
| 2005-07-13 | $32.13 | $32.13 | 75,400 | — | — |
| 2005-07-12 | $32.30 | $32.30 | 72,600 | — | — |
| 2005-07-11 | $32.44 | $32.44 | 95,600 | — | — |
| 2005-07-08 | $32.43 | $32.43 | 127,600 | — | — |
| 2005-07-07 | $32.35 | $32.35 | 85,200 | — | — |
| 2005-07-06 | $31.88 | $31.88 | 73,800 | — | — |
| 2005-07-05 | $32.75 | $32.75 | 63,500 | — | — |
| 2005-07-01 | $31.69 | $31.69 | 47,500 | — | — |
| 2005-06-30 | $32.17 | $32.17 | 120,400 | — | — |
| 2005-06-29 | $31.91 | $31.91 | 109,500 | — | — |
| 2005-06-28 | $31.83 | $31.83 | 68,500 | — | — |
| 2005-06-27 | $30.69 | $30.69 | 55,200 | — | — |
| 2005-06-24 | $30.70 | $30.70 | 199,400 | — | — |
| 2005-06-23 | $31.75 | $31.75 | 84,500 | — | — |
| 2005-06-22 | $31.23 | $31.23 | 79,200 | — | — |
| 2005-06-21 | $31.07 | $31.07 | 33,800 | — | — |
| 2005-06-20 | $31.53 | $31.53 | 49,600 | — | — |
| 2005-06-17 | $32.04 | $32.04 | 241,400 | — | — |
| 2005-06-16 | $32.15 | $32.15 | 78,600 | — | — |
| 2005-06-15 | $31.64 | $31.64 | 84,900 | — | — |
| 2005-06-14 | $30.97 | $30.97 | 40,700 | — | — |
| 2005-06-13 | $30.98 | $30.98 | 47,100 | — | — |
| 2005-06-10 | $30.52 | $30.52 | 45,500 | — | — |
| 2005-06-09 | $30.37 | $30.37 | 37,000 | — | — |
| 2005-06-08 | $30.53 | $30.53 | 35,300 | — | — |
| 2005-06-07 | $31.01 | $31.01 | 63,600 | — | — |
| 2005-06-06 | $31.26 | $31.26 | 96,500 | — | — |
| 2005-06-03 | $31.48 | $31.48 | 119,700 | — | — |
| 2005-06-02 | $31.03 | $31.03 | 248,000 | — | — |
| 2005-06-01 | $32.40 | $32.40 | 144,200 | — | — |
| 2005-05-31 | $32.97 | $32.97 | 274,900 | — | — |
| 2005-05-27 | $34.08 | $34.08 | 29,600 | — | — |
| 2005-05-26 | $34.06 | $34.06 | 34,300 | — | — |
| 2005-05-25 | $34.11 | $34.11 | 70,900 | — | — |
| 2005-05-24 | $34.28 | $34.28 | 131,700 | — | — |
| 2005-05-23 | $33.97 | $33.97 | 198,200 | — | — |
| 2005-05-20 | $35.00 | $35.00 | 82,400 | — | — |
| 2005-05-19 | $34.89 | $34.89 | 66,700 | — | — |
| 2005-05-18 | $35.28 | $35.28 | 174,000 | — | — |
| 2005-05-17 | $34.86 | $34.86 | 48,000 | — | — |
| 2005-05-16 | $35.29 | $35.29 | 104,200 | — | — |
| 2005-05-13 | $34.56 | $34.56 | 153,400 | — | — |
| 2005-05-12 | $35.86 | $35.86 | 55,600 | — | — |
| 2005-05-11 | $36.19 | $36.19 | 74,200 | — | — |
| 2005-05-10 | $35.52 | $35.52 | 65,400 | — | — |
| 2005-05-09 | $36.36 | $36.36 | 78,600 | — | — |
| 2005-05-06 | $35.70 | $35.70 | 74,400 | — | — |
| 2005-05-05 | $35.67 | $35.67 | 66,000 | — | — |
| 2005-05-04 | $36.18 | $36.18 | 114,200 | — | — |
| 2005-05-03 | $35.97 | $35.97 | 105,400 | — | — |
| 2005-05-02 | $36.08 | $36.08 | 89,300 | — | — |
| 2005-04-29 | $35.43 | $35.43 | 254,700 | — | — |
| 2005-04-28 | $35.87 | $35.87 | 102,800 | — | — |
| 2005-04-27 | $35.97 | $35.97 | 224,000 | — | — |
| 2005-04-26 | $36.11 | $36.11 | 85,200 | — | — |
| 2005-04-25 | $36.04 | $36.04 | 167,500 | — | — |
| 2005-04-22 | $35.74 | $35.74 | 200,900 | — | — |
| 2005-04-21 | $36.26 | $36.26 | 274,600 | — | — |
| 2005-04-20 | $35.51 | $35.51 | 525,800 | — | — |
| 2005-04-19 | $35.18 | $35.18 | 1,779,200 | — | — |
| 2005-04-18 | $31.81 | $31.81 | 160,700 | — | — |
| 2005-04-15 | $32.86 | $32.86 | 94,400 | — | — |
| 2005-04-14 | $32.86 | $32.86 | 75,300 | — | — |
| 2005-04-13 | $33.82 | $33.82 | 55,000 | — | — |
| 2005-04-12 | $34.10 | $34.10 | 95,900 | — | — |
| 2005-04-11 | $33.61 | $33.61 | 97,300 | — | — |
| 2005-04-08 | $34.26 | $34.26 | 118,800 | — | — |
| 2005-04-07 | $34.50 | $34.50 | 64,800 | — | — |
| 2005-04-06 | $34.75 | $34.75 | 86,600 | — | — |
| 2005-04-05 | $34.82 | $34.82 | 124,400 | — | — |
| 2005-04-04 | $34.09 | $34.09 | 124,100 | — | — |
| 2005-04-01 | $34.06 | $34.06 | 237,300 | — | — |
| 2005-03-31 | $35.50 | $35.50 | 223,000 | — | — |
| 2005-03-30 | $35.53 | $35.53 | 179,000 | — | — |
| 2005-03-29 | $35.99 | $35.99 | 139,800 | — | — |
| 2005-03-28 | $36.33 | $36.33 | 152,500 | — | — |
| 2005-03-24 | $36.04 | $36.04 | 99,000 | — | — |
| 2005-03-23 | $35.71 | $35.71 | 113,800 | — | — |
| 2005-03-22 | $35.44 | $35.44 | 140,500 | — | — |
| 2005-03-21 | $34.89 | $34.89 | 72,700 | — | — |
| 2005-03-18 | $34.91 | $34.91 | 230,000 | — | — |
| 2005-03-17 | $34.77 | $34.77 | 84,600 | — | — |
| 2005-03-16 | $34.72 | $34.72 | 71,200 | — | — |
| 2005-03-15 | $35.06 | $35.06 | 114,600 | — | — |
| 2005-03-14 | $35.10 | $35.10 | 241,400 | — | — |
| 2005-03-11 | $34.84 | $34.84 | 83,600 | — | — |
| 2005-03-10 | $34.75 | $34.75 | 253,900 | — | — |
| 2005-03-09 | $34.20 | $34.20 | 160,600 | — | — |
| 2005-03-08 | $33.60 | $33.60 | 89,900 | — | — |
| 2005-03-07 | $33.41 | $33.41 | 74,300 | — | — |
| 2005-03-04 | $33.57 | $33.57 | 102,300 | — | — |
| 2005-03-03 | $33.24 | $33.24 | 254,500 | — | — |
| 2005-03-02 | $32.46 | $32.46 | 297,300 | — | — |
| 2005-03-01 | $31.98 | $31.98 | 390,200 | — | — |
| 2005-02-28 | $30.62 | $30.62 | 156,600 | — | — |
| 2005-02-25 | $29.91 | $29.91 | 71,500 | — | — |
| 2005-02-24 | $29.16 | $29.16 | 45,500 | — | — |
| 2005-02-23 | $28.28 | $28.28 | 150,200 | — | — |
| 2005-02-22 | $28.20 | $28.20 | 146,000 | — | — |
| 2005-02-18 | $28.61 | $28.61 | 116,300 | — | — |
| 2005-02-17 | $28.27 | $28.27 | 182,800 | — | — |
| 2005-02-16 | $28.87 | $28.87 | 149,000 | — | — |
| 2005-02-15 | $28.76 | $28.76 | 146,300 | — | — |
| 2005-02-14 | $28.69 | $28.69 | 70,100 | — | — |
| 2005-02-11 | $28.42 | $28.42 | 196,600 | — | — |
| 2005-02-10 | $28.66 | $28.66 | 193,300 | — | — |
| 2005-02-09 | $27.43 | $27.43 | 110,400 | — | — |
| 2005-02-08 | $28.27 | $28.27 | 181,700 | — | — |
| 2005-02-07 | $28.70 | $28.70 | 425,800 | — | — |
| 2005-02-04 | $28.55 | $28.55 | 395,700 | — | — |
| 2005-02-03 | $26.52 | $26.52 | 1,490,500 | — | — |
| 2005-02-02 | $25.82 | $25.82 | 89,800 | — | — |
| 2005-02-01 | $25.63 | $25.63 | 129,900 | — | — |
| 2005-01-31 | $26.34 | $26.34 | 136,200 | — | — |
| 2005-01-28 | $25.15 | $25.15 | 145,100 | — | — |
| 2005-01-27 | $24.98 | $24.98 | 98,300 | — | — |
| 2005-01-26 | $25.16 | $25.16 | 75,200 | — | — |
| 2005-01-25 | $24.74 | $24.74 | 223,700 | — | — |
| 2005-01-24 | $24.61 | $24.61 | 130,300 | — | — |
| 2005-01-21 | $24.79 | $24.79 | 48,300 | — | — |
| 2005-01-20 | $24.72 | $24.72 | 60,500 | — | — |
| 2005-01-19 | $24.65 | $24.65 | 57,500 | — | — |
| 2005-01-18 | $24.86 | $24.86 | 71,000 | — | — |
| 2005-01-14 | $24.42 | $24.42 | 87,200 | — | — |
| 2005-01-13 | $24.02 | $24.02 | 64,100 | — | — |
| 2005-01-12 | $23.95 | $23.95 | 141,200 | — | — |
| 2005-01-11 | $23.21 | $23.21 | 154,700 | — | — |
| 2005-01-10 | $23.62 | $23.62 | 85,800 | — | — |
| 2005-01-07 | $23.89 | $23.89 | 112,800 | — | — |
| 2005-01-06 | $24.35 | $24.35 | 136,300 | — | — |
| 2005-01-05 | $24.65 | $24.65 | 87,300 | — | — |
| 2005-01-04 | $25.66 | $25.66 | 102,900 | — | — |
| 2005-01-03 | $26.38 | $26.38 | 130,500 | — | — |