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
- 1974-12-17 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 | $33.50 | $85.93 | 367,000 | — | — |
| 2005-12-29 | $33.83 | $86.78 | 283,400 | — | — |
| 2005-12-28 | $33.94 | $87.06 | 316,400 | — | — |
| 2005-12-27 | $33.70 | $86.44 | 375,100 | — | — |
| 2005-12-23 | $33.73 | $86.52 | 123,600 | — | — |
| 2005-12-22 | $33.67 | $86.37 | 356,600 | — | — |
| 2005-12-21 | $33.36 | $85.57 | 567,000 | — | — |
| 2005-12-20 | $33.03 | $84.72 | 690,800 | — | — |
| 2005-12-19 | $32.92 | $83.97 | 553,200 | — | — |
| 2005-12-16 | $33.50 | $85.45 | 507,500 | — | — |
| 2005-12-15 | $33.20 | $84.68 | 373,800 | — | — |
| 2005-12-14 | $33.41 | $85.22 | 272,000 | — | — |
| 2005-12-13 | $33.77 | $86.13 | 480,400 | — | — |
| 2005-12-12 | $33.39 | $85.17 | 358,600 | — | — |
| 2005-12-09 | $33.32 | $84.99 | 486,800 | — | — |
| 2005-12-08 | $33.57 | $85.62 | 510,000 | — | — |
| 2005-12-07 | $33.49 | $85.42 | 422,800 | — | — |
| 2005-12-06 | $33.40 | $85.19 | 425,600 | — | — |
| 2005-12-05 | $33.27 | $84.86 | 391,400 | — | — |
| 2005-12-02 | $33.43 | $85.27 | 635,800 | — | — |
| 2005-12-01 | $33.02 | $84.22 | 439,500 | — | — |
| 2005-11-30 | $32.54 | $83.00 | 495,500 | — | — |
| 2005-11-29 | $32.90 | $83.92 | 337,800 | — | — |
| 2005-11-28 | $32.84 | $83.76 | 331,200 | — | — |
| 2005-11-25 | $33.09 | $84.40 | 123,200 | — | — |
| 2005-11-23 | $33.06 | $84.32 | 681,400 | — | — |
| 2005-11-22 | $32.65 | $83.28 | 1,009,700 | — | — |
| 2005-11-21 | $31.95 | $81.49 | 2,319,700 | — | — |
| 2005-11-18 | $32.61 | $83.18 | 361,600 | — | — |
| 2005-11-17 | $32.15 | $82.00 | 569,400 | — | — |
| 2005-11-16 | $32.02 | $81.67 | 272,200 | — | — |
| 2005-11-15 | $32.35 | $82.51 | 426,000 | — | — |
| 2005-11-14 | $32.42 | $82.69 | 442,800 | — | — |
| 2005-11-11 | $32.40 | $82.64 | 1,357,800 | — | — |
| 2005-11-10 | $32.91 | $83.94 | 357,600 | — | — |
| 2005-11-09 | $32.57 | $83.07 | 276,000 | — | — |
| 2005-11-08 | $32.46 | $82.79 | 358,300 | — | — |
| 2005-11-07 | $32.58 | $83.10 | 278,700 | — | — |
| 2005-11-04 | $32.41 | $82.67 | 375,000 | — | — |
| 2005-11-03 | $32.18 | $82.08 | 1,207,200 | — | — |
| 2005-11-02 | $32.45 | $82.77 | 764,900 | — | — |
| 2005-11-01 | $32.65 | $83.28 | 682,900 | — | — |
| 2005-10-31 | $32.99 | $84.15 | 507,600 | — | — |
| 2005-10-28 | $32.71 | $83.43 | 961,900 | — | — |
| 2005-10-27 | $32.24 | $82.23 | 439,300 | — | — |
| 2005-10-26 | $33.19 | $84.66 | 610,500 | — | — |
| 2005-10-25 | $33.37 | $85.11 | 496,100 | — | — |
| 2005-10-24 | $33.92 | $86.52 | 391,200 | — | — |
| 2005-10-21 | $33.10 | $84.43 | 720,900 | — | — |
| 2005-10-20 | $33.55 | $85.57 | 632,500 | — | — |
| 2005-10-19 | $33.85 | $86.34 | 306,400 | — | — |
| 2005-10-18 | $33.79 | $86.19 | 262,100 | — | — |
| 2005-10-17 | $33.98 | $86.67 | 280,700 | — | — |
| 2005-10-14 | $34.00 | $86.72 | 373,500 | — | — |
| 2005-10-13 | $34.09 | $86.95 | 217,200 | — | — |
| 2005-10-12 | $33.58 | $85.65 | 404,800 | — | — |
| 2005-10-11 | $34.01 | $86.75 | 315,800 | — | — |
| 2005-10-10 | $34.41 | $87.77 | 476,400 | — | — |
| 2005-10-07 | $34.60 | $88.25 | 347,600 | — | — |
| 2005-10-06 | $33.97 | $86.64 | 487,600 | — | — |
| 2005-10-05 | $33.95 | $86.59 | 326,300 | — | — |
| 2005-10-04 | $34.63 | $88.33 | 390,700 | — | — |
| 2005-10-03 | $34.80 | $88.76 | 565,600 | — | — |
| 2005-09-30 | $35.64 | $90.90 | 431,900 | — | — |
| 2005-09-29 | $34.53 | $88.07 | 367,900 | — | — |
| 2005-09-28 | $34.73 | $88.58 | 429,900 | — | — |
| 2005-09-27 | $35.06 | $89.43 | 517,300 | — | — |
| 2005-09-26 | $34.77 | $88.69 | 365,800 | — | — |
| 2005-09-23 | $34.82 | $88.81 | 392,100 | — | — |
| 2005-09-22 | $34.90 | $89.02 | 392,700 | — | — |
| 2005-09-21 | $34.67 | $88.43 | 1,003,000 | — | — |
| 2005-09-20 | $35.05 | $89.40 | 1,132,300 | — | — |
| 2005-09-19 | $35.43 | $89.90 | 553,700 | — | — |
| 2005-09-16 | $35.90 | $91.09 | 823,600 | — | — |
| 2005-09-15 | $35.17 | $89.24 | 519,200 | — | — |
| 2005-09-14 | $35.23 | $89.39 | 385,900 | — | — |
| 2005-09-13 | $35.67 | $90.51 | 368,300 | — | — |
| 2005-09-12 | $35.56 | $90.23 | 519,200 | — | — |
| 2005-09-09 | $35.78 | $90.79 | 606,900 | — | — |
| 2005-09-08 | $35.59 | $90.30 | 437,700 | — | — |
| 2005-09-07 | $35.96 | $91.24 | 406,700 | — | — |
| 2005-09-06 | $36.04 | $91.44 | 192,000 | — | — |
| 2005-09-02 | $35.70 | $90.58 | 270,100 | — | — |
| 2005-09-01 | $35.90 | $91.09 | 379,000 | — | — |
| 2005-08-31 | $36.10 | $91.60 | 313,400 | — | — |
| 2005-08-30 | $36.00 | $91.34 | 404,400 | — | — |
| 2005-08-29 | $36.14 | $91.70 | 544,300 | — | — |
| 2005-08-26 | $35.78 | $90.79 | 182,700 | — | — |
| 2005-08-25 | $36.05 | $91.47 | 209,700 | — | — |
| 2005-08-24 | $35.98 | $91.29 | 268,100 | — | — |
| 2005-08-23 | $36.38 | $92.31 | 775,600 | — | — |
| 2005-08-22 | $36.85 | $93.50 | 230,400 | — | — |
| 2005-08-19 | $36.88 | $93.58 | 220,200 | — | — |
| 2005-08-18 | $36.95 | $93.75 | 583,900 | — | — |
| 2005-08-17 | $37.12 | $94.19 | 235,700 | — | — |
| 2005-08-16 | $36.80 | $93.37 | 164,200 | — | — |
| 2005-08-15 | $37.40 | $94.90 | 205,800 | — | — |
| 2005-08-12 | $37.16 | $94.29 | 289,500 | — | — |
| 2005-08-11 | $37.73 | $95.73 | 240,300 | — | — |
| 2005-08-10 | $37.62 | $95.45 | 403,200 | — | — |
| 2005-08-09 | $37.98 | $96.37 | 274,500 | — | — |
| 2005-08-08 | $37.60 | $95.40 | 224,100 | — | — |
| 2005-08-05 | $37.85 | $96.04 | 232,200 | — | — |
| 2005-08-04 | $37.94 | $96.27 | 210,000 | — | — |
| 2005-08-03 | $37.97 | $96.34 | 306,100 | — | — |
| 2005-08-02 | $37.77 | $95.83 | 264,700 | — | — |
| 2005-08-01 | $37.71 | $95.68 | 411,000 | — | — |
| 2005-07-29 | $37.92 | $96.21 | 331,300 | — | — |
| 2005-07-28 | $38.02 | $96.47 | 764,700 | — | — |
| 2005-07-27 | $38.56 | $97.84 | 937,500 | — | — |
| 2005-07-26 | $37.39 | $94.87 | 611,300 | — | — |
| 2005-07-25 | $37.49 | $95.12 | 235,600 | — | — |
| 2005-07-22 | $37.40 | $94.90 | 196,200 | — | — |
| 2005-07-21 | $37.24 | $94.49 | 207,000 | — | — |
| 2005-07-20 | $37.12 | $94.19 | 413,300 | — | — |
| 2005-07-19 | $36.70 | $93.12 | 509,000 | — | — |
| 2005-07-18 | $36.75 | $93.25 | 334,000 | — | — |
| 2005-07-15 | $36.94 | $93.73 | 222,600 | — | — |
| 2005-07-14 | $36.66 | $93.02 | 306,900 | — | — |
| 2005-07-13 | $37.00 | $93.88 | 192,400 | — | — |
| 2005-07-12 | $36.90 | $93.63 | 149,200 | — | — |
| 2005-07-11 | $36.96 | $93.78 | 239,200 | — | — |
| 2005-07-08 | $36.79 | $93.35 | 409,000 | — | — |
| 2005-07-07 | $36.00 | $91.34 | 414,600 | — | — |
| 2005-07-06 | $35.79 | $90.81 | 671,000 | — | — |
| 2005-07-05 | $35.88 | $91.04 | 415,100 | — | — |
| 2005-07-01 | $36.30 | $92.10 | 311,400 | — | — |
| 2005-06-30 | $36.22 | $91.90 | 676,100 | — | — |
| 2005-06-29 | $36.54 | $92.71 | 442,100 | — | — |
| 2005-06-28 | $36.30 | $92.10 | 472,000 | — | — |
| 2005-06-27 | $35.18 | $89.26 | 773,000 | — | — |
| 2005-06-24 | $35.59 | $90.30 | 751,800 | — | — |
| 2005-06-23 | $36.01 | $91.37 | 629,900 | — | — |
| 2005-06-22 | $36.38 | $92.31 | 441,600 | — | — |
| 2005-06-21 | $36.79 | $93.35 | 461,000 | — | — |
| 2005-06-20 | $37.37 | $94.35 | 299,600 | — | — |
| 2005-06-17 | $37.61 | $94.96 | 321,300 | — | — |
| 2005-06-16 | $37.63 | $95.01 | 306,200 | — | — |
| 2005-06-15 | $37.70 | $95.18 | 554,500 | — | — |
| 2005-06-14 | $37.50 | $94.68 | 186,000 | — | — |
| 2005-06-13 | $37.54 | $94.78 | 186,300 | — | — |
| 2005-06-10 | $37.35 | $94.30 | 170,100 | — | — |
| 2005-06-09 | $37.03 | $93.49 | 264,800 | — | — |
| 2005-06-08 | $37.44 | $94.53 | 401,200 | — | — |
| 2005-06-07 | $37.40 | $94.43 | 452,200 | — | — |
| 2005-06-06 | $36.80 | $92.91 | 377,400 | — | — |
| 2005-06-03 | $36.86 | $93.06 | 265,200 | — | — |
| 2005-06-02 | $37.29 | $94.15 | 239,200 | — | — |
| 2005-06-01 | $37.58 | $94.88 | 736,900 | — | — |
| 2005-05-31 | $37.09 | $93.64 | 498,500 | — | — |
| 2005-05-27 | $37.30 | $94.17 | 304,100 | — | — |
| 2005-05-26 | $37.26 | $94.07 | 374,800 | — | — |
| 2005-05-25 | $37.33 | $94.25 | 259,700 | — | — |
| 2005-05-24 | $37.47 | $94.60 | 606,900 | — | — |
| 2005-05-23 | $37.95 | $95.81 | 118,800 | — | — |
| 2005-05-20 | $38.00 | $95.94 | 192,700 | — | — |
| 2005-05-19 | $38.07 | $96.12 | 223,900 | — | — |
| 2005-05-18 | $38.26 | $96.60 | 707,800 | — | — |
| 2005-05-17 | $37.27 | $94.10 | 452,500 | — | — |
| 2005-05-16 | $37.20 | $93.92 | 355,800 | — | — |
| 2005-05-13 | $36.68 | $92.61 | 394,400 | — | — |
| 2005-05-12 | $36.95 | $93.29 | 368,700 | — | — |
| 2005-05-11 | $37.70 | $95.18 | 371,800 | — | — |
| 2005-05-10 | $37.17 | $93.85 | 326,700 | — | — |
| 2005-05-09 | $37.65 | $95.06 | 429,700 | — | — |
| 2005-05-06 | $37.31 | $94.20 | 230,200 | — | — |
| 2005-05-05 | $37.60 | $94.93 | 430,400 | — | — |
| 2005-05-04 | $37.90 | $95.69 | 445,800 | — | — |
| 2005-05-03 | $37.48 | $94.63 | 511,500 | — | — |
| 2005-05-02 | $37.73 | $95.26 | 422,600 | — | — |
| 2005-04-29 | $37.90 | $95.69 | 794,700 | — | — |
| 2005-04-28 | $36.53 | $92.23 | 758,300 | — | — |
| 2005-04-27 | $36.30 | $91.65 | 1,799,200 | — | — |
| 2005-04-26 | $39.45 | $99.60 | 498,200 | — | — |
| 2005-04-25 | $39.45 | $99.60 | 421,000 | — | — |
| 2005-04-22 | $39.47 | $99.65 | 434,900 | — | — |
| 2005-04-21 | $39.45 | $99.60 | 442,800 | — | — |
| 2005-04-20 | $38.50 | $97.20 | 625,100 | — | — |
| 2005-04-19 | $39.10 | $98.72 | 259,400 | — | — |
| 2005-04-18 | $38.89 | $98.19 | 235,500 | — | — |
| 2005-04-15 | $38.62 | $97.51 | 345,000 | — | — |
| 2005-04-14 | $39.30 | $99.22 | 491,300 | — | — |
| 2005-04-13 | $40.24 | $101.60 | 313,300 | — | — |
| 2005-04-12 | $40.91 | $103.29 | 531,600 | — | — |
| 2005-04-11 | $40.10 | $101.24 | 202,200 | — | — |
| 2005-04-08 | $40.23 | $101.57 | 382,800 | — | — |
| 2005-04-07 | $40.17 | $101.42 | 186,600 | — | — |
| 2005-04-06 | $40.13 | $101.32 | 238,300 | — | — |
| 2005-04-05 | $40.31 | $101.77 | 210,300 | — | — |
| 2005-04-04 | $40.21 | $101.52 | 341,000 | — | — |
| 2005-04-01 | $39.85 | $100.61 | 470,100 | — | — |
| 2005-03-31 | $39.50 | $99.73 | 360,200 | — | — |
| 2005-03-30 | $39.73 | $100.31 | 451,400 | — | — |
| 2005-03-29 | $39.00 | $98.47 | 297,100 | — | — |
| 2005-03-28 | $39.60 | $99.98 | 273,300 | — | — |
| 2005-03-24 | $39.90 | $100.74 | 189,500 | — | — |
| 2005-03-23 | $40.04 | $101.09 | 307,300 | — | — |
| 2005-03-22 | $39.72 | $100.28 | 241,100 | — | — |
| 2005-03-21 | $39.92 | $100.79 | 203,900 | — | — |
| 2005-03-18 | $40.01 | $101.02 | 605,600 | — | — |
| 2005-03-17 | $40.15 | $100.93 | 314,100 | — | — |
| 2005-03-16 | $40.09 | $100.78 | 284,900 | — | — |
| 2005-03-15 | $40.84 | $102.66 | 225,000 | — | — |
| 2005-03-14 | $41.14 | $103.42 | 237,700 | — | — |
| 2005-03-11 | $40.62 | $102.11 | 261,700 | — | — |
| 2005-03-10 | $40.94 | $102.91 | 263,300 | — | — |
| 2005-03-09 | $40.99 | $103.04 | 307,700 | — | — |
| 2005-03-08 | $42.12 | $105.88 | 191,800 | — | — |
| 2005-03-07 | $41.98 | $105.53 | 175,600 | — | — |
| 2005-03-04 | $41.92 | $105.38 | 251,400 | — | — |
| 2005-03-03 | $41.71 | $104.85 | 268,400 | — | — |
| 2005-03-02 | $41.35 | $103.94 | 339,400 | — | — |
| 2005-03-01 | $41.70 | $104.82 | 255,300 | — | — |
| 2005-02-28 | $41.29 | $103.79 | 321,000 | — | — |
| 2005-02-25 | $41.56 | $104.47 | 259,700 | — | — |
| 2005-02-24 | $41.28 | $103.77 | 302,300 | — | — |
| 2005-02-23 | $40.87 | $102.74 | 321,700 | — | — |
| 2005-02-22 | $40.63 | $102.13 | 267,700 | — | — |
| 2005-02-18 | $41.59 | $104.55 | 276,300 | — | — |
| 2005-02-17 | $41.90 | $105.33 | 339,200 | — | — |
| 2005-02-16 | $41.79 | $105.05 | 242,000 | — | — |
| 2005-02-15 | $41.90 | $105.33 | 222,600 | — | — |
| 2005-02-14 | $41.76 | $104.97 | 154,900 | — | — |
| 2005-02-11 | $41.94 | $105.43 | 200,200 | — | — |
| 2005-02-10 | $41.85 | $105.20 | 183,500 | — | — |
| 2005-02-09 | $41.37 | $103.99 | 248,700 | — | — |
| 2005-02-08 | $42.00 | $105.58 | 318,400 | — | — |
| 2005-02-07 | $42.15 | $105.95 | 173,900 | — | — |
| 2005-02-04 | $42.25 | $106.21 | 222,300 | — | — |
| 2005-02-03 | $42.10 | $105.83 | 278,800 | — | — |
| 2005-02-02 | $42.45 | $106.71 | 241,600 | — | — |
| 2005-02-01 | $42.40 | $106.58 | 293,100 | — | — |
| 2005-01-31 | $42.22 | $106.13 | 254,200 | — | — |
| 2005-01-28 | $42.04 | $105.68 | 325,500 | — | — |
| 2005-01-27 | $42.03 | $105.65 | 270,900 | — | — |
| 2005-01-26 | $41.06 | $103.21 | 584,600 | — | — |
| 2005-01-25 | $40.84 | $102.66 | 298,400 | — | — |
| 2005-01-24 | $40.92 | $102.86 | 253,700 | — | — |
| 2005-01-21 | $41.36 | $103.97 | 149,100 | — | — |
| 2005-01-20 | $41.76 | $104.97 | 179,200 | — | — |
| 2005-01-19 | $41.73 | $104.90 | 181,200 | — | — |
| 2005-01-18 | $42.00 | $105.58 | 235,200 | — | — |
| 2005-01-14 | $41.48 | $104.27 | 195,100 | — | — |
| 2005-01-13 | $40.97 | $102.99 | 231,300 | — | — |
| 2005-01-12 | $41.39 | $104.04 | 348,300 | — | — |
| 2005-01-11 | $41.44 | $104.17 | 279,900 | — | — |
| 2005-01-10 | $41.92 | $105.38 | 330,900 | — | — |
| 2005-01-07 | $41.40 | $104.07 | 213,100 | — | — |
| 2005-01-06 | $41.08 | $103.26 | 456,900 | — | — |
| 2005-01-05 | $40.85 | $102.69 | 368,800 | — | — |
| 2005-01-04 | $40.90 | $102.81 | 527,900 | — | — |
| 2005-01-03 | $42.10 | $105.83 | 277,100 | — | — |