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
- 1994-05-18 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 | $34.82 | $51.62 | 332,300 | — | — |
| 2005-12-29 | $35.23 | $52.23 | 524,600 | — | — |
| 2005-12-28 | $35.13 | $52.08 | 274,000 | — | — |
| 2005-12-27 | $35.04 | $51.94 | 194,600 | — | — |
| 2005-12-23 | $35.24 | $52.24 | 225,900 | — | — |
| 2005-12-22 | $35.40 | $52.48 | 667,000 | — | — |
| 2005-12-21 | $34.99 | $51.87 | 388,400 | — | — |
| 2005-12-20 | $35.03 | $51.93 | 1,399,200 | — | — |
| 2005-12-19 | $34.81 | $51.60 | 366,600 | — | — |
| 2005-12-16 | $34.74 | $51.50 | 406,300 | — | — |
| 2005-12-15 | $34.31 | $50.86 | 362,800 | — | — |
| 2005-12-14 | $34.36 | $50.94 | 402,600 | — | — |
| 2005-12-13 | $34.75 | $51.51 | 321,600 | — | — |
| 2005-12-12 | $34.59 | $51.28 | 465,100 | — | — |
| 2005-12-09 | $33.94 | $50.31 | 610,700 | — | — |
| 2005-12-08 | $33.71 | $49.97 | 630,800 | — | — |
| 2005-12-07 | $33.61 | $49.82 | 500,600 | — | — |
| 2005-12-06 | $33.88 | $50.22 | 593,000 | — | — |
| 2005-12-05 | $33.70 | $49.96 | 476,700 | — | — |
| 2005-12-02 | $33.44 | $49.57 | 535,800 | — | — |
| 2005-12-01 | $33.12 | $49.10 | 516,100 | — | — |
| 2005-11-30 | $32.34 | $47.94 | 540,000 | — | — |
| 2005-11-29 | $32.65 | $48.40 | 817,800 | — | — |
| 2005-11-28 | $32.46 | $48.12 | 562,700 | — | — |
| 2005-11-25 | $32.16 | $47.67 | 381,100 | — | — |
| 2005-11-23 | $32.55 | $48.25 | 607,000 | — | — |
| 2005-11-22 | $32.60 | $48.33 | 820,100 | — | — |
| 2005-11-21 | $32.35 | $47.96 | 575,200 | — | — |
| 2005-11-18 | $32.37 | $47.99 | 476,600 | — | — |
| 2005-11-17 | $32.20 | $47.73 | 639,200 | — | — |
| 2005-11-16 | $31.47 | $46.65 | 555,400 | — | — |
| 2005-11-15 | $31.55 | $46.77 | 872,600 | — | — |
| 2005-11-14 | $31.67 | $46.95 | 2,848,700 | — | — |
| 2005-11-11 | $31.55 | $46.77 | 763,600 | — | — |
| 2005-11-10 | $30.86 | $45.75 | 1,644,100 | — | — |
| 2005-11-09 | $29.76 | $44.12 | 759,000 | — | — |
| 2005-11-08 | $29.94 | $44.38 | 998,500 | — | — |
| 2005-11-07 | $29.62 | $43.91 | 800,000 | — | — |
| 2005-11-04 | $29.24 | $43.35 | 463,800 | — | — |
| 2005-11-03 | $29.18 | $43.26 | 395,400 | — | — |
| 2005-11-02 | $29.50 | $43.73 | 428,800 | — | — |
| 2005-11-01 | $28.96 | $42.93 | 289,500 | — | — |
| 2005-10-31 | $28.86 | $42.78 | 363,100 | — | — |
| 2005-10-28 | $28.71 | $42.56 | 315,300 | — | — |
| 2005-10-27 | $28.62 | $42.43 | 236,200 | — | — |
| 2005-10-26 | $28.67 | $42.50 | 349,200 | — | — |
| 2005-10-25 | $28.54 | $42.31 | 385,500 | — | — |
| 2005-10-24 | $28.71 | $42.56 | 504,400 | — | — |
| 2005-10-21 | $28.16 | $41.74 | 478,600 | — | — |
| 2005-10-20 | $28.22 | $41.83 | 659,100 | — | — |
| 2005-10-19 | $28.92 | $42.87 | 441,100 | — | — |
| 2005-10-18 | $28.40 | $42.10 | 262,700 | — | — |
| 2005-10-17 | $28.79 | $42.68 | 276,400 | — | — |
| 2005-10-14 | $29.17 | $43.24 | 448,500 | — | — |
| 2005-10-13 | $28.52 | $42.28 | 339,500 | — | — |
| 2005-10-12 | $28.60 | $42.40 | 413,300 | — | — |
| 2005-10-11 | $28.84 | $42.75 | 393,000 | — | — |
| 2005-10-10 | $29.08 | $43.11 | 295,500 | — | — |
| 2005-10-07 | $29.39 | $43.57 | 285,200 | — | — |
| 2005-10-06 | $29.39 | $43.57 | 370,000 | — | — |
| 2005-10-05 | $29.11 | $43.15 | 423,200 | — | — |
| 2005-10-04 | $29.39 | $43.57 | 360,700 | — | — |
| 2005-10-03 | $29.55 | $43.81 | 388,600 | — | — |
| 2005-09-30 | $29.79 | $44.16 | 414,200 | — | — |
| 2005-09-29 | $29.93 | $44.37 | 558,000 | — | — |
| 2005-09-28 | $29.55 | $43.81 | 661,600 | — | — |
| 2005-09-27 | $29.19 | $43.27 | 392,400 | — | — |
| 2005-09-26 | $29.22 | $43.32 | 479,900 | — | — |
| 2005-09-23 | $28.70 | $42.55 | 395,600 | — | — |
| 2005-09-22 | $28.86 | $42.78 | 513,500 | — | — |
| 2005-09-21 | $29.20 | $43.29 | 389,100 | — | — |
| 2005-09-20 | $29.22 | $43.32 | 396,800 | — | — |
| 2005-09-19 | $29.21 | $43.30 | 487,700 | — | — |
| 2005-09-16 | $29.55 | $43.81 | 322,300 | — | — |
| 2005-09-15 | $29.23 | $43.33 | 665,900 | — | — |
| 2005-09-14 | $29.34 | $43.49 | 299,200 | — | — |
| 2005-09-13 | $29.26 | $43.38 | 356,700 | — | — |
| 2005-09-12 | $29.54 | $43.79 | 421,000 | — | — |
| 2005-09-09 | $29.70 | $44.03 | 459,100 | — | — |
| 2005-09-08 | $29.58 | $43.85 | 202,400 | — | — |
| 2005-09-07 | $29.65 | $43.95 | 304,600 | — | — |
| 2005-09-06 | $29.74 | $44.09 | 346,800 | — | — |
| 2005-09-02 | $29.15 | $43.21 | 372,500 | — | — |
| 2005-09-01 | $29.28 | $43.41 | 377,100 | — | — |
| 2005-08-31 | $29.22 | $43.32 | 568,600 | — | — |
| 2005-08-30 | $28.48 | $42.22 | 283,800 | — | — |
| 2005-08-29 | $28.55 | $42.32 | 333,900 | — | — |
| 2005-08-26 | $28.55 | $42.32 | 343,300 | — | — |
| 2005-08-25 | $28.84 | $42.75 | 433,100 | — | — |
| 2005-08-24 | $28.74 | $42.60 | 321,900 | — | — |
| 2005-08-23 | $28.65 | $42.47 | 452,500 | — | — |
| 2005-08-22 | $29.00 | $42.99 | 323,400 | — | — |
| 2005-08-19 | $28.97 | $42.95 | 335,200 | — | — |
| 2005-08-18 | $28.86 | $42.78 | 548,800 | — | — |
| 2005-08-17 | $29.03 | $43.03 | 441,900 | — | — |
| 2005-08-16 | $29.31 | $43.45 | 411,300 | — | — |
| 2005-08-15 | $30.12 | $43.66 | 433,000 | — | — |
| 2005-08-12 | $30.23 | $43.82 | 760,600 | — | — |
| 2005-08-11 | $30.55 | $44.28 | 396,800 | — | — |
| 2005-08-10 | $30.82 | $44.67 | 389,700 | — | — |
| 2005-08-09 | $30.49 | $44.19 | 323,900 | — | — |
| 2005-08-08 | $30.10 | $43.63 | 213,400 | — | — |
| 2005-08-05 | $30.30 | $43.92 | 399,900 | — | — |
| 2005-08-04 | $30.63 | $44.40 | 375,000 | — | — |
| 2005-08-03 | $30.99 | $44.92 | 256,400 | — | — |
| 2005-08-02 | $30.64 | $44.41 | 359,800 | — | — |
| 2005-08-01 | $30.47 | $44.16 | 258,600 | — | — |
| 2005-07-29 | $30.24 | $43.83 | 340,400 | — | — |
| 2005-07-28 | $30.43 | $44.11 | 260,700 | — | — |
| 2005-07-27 | $30.24 | $43.83 | 282,900 | — | — |
| 2005-07-26 | $29.92 | $43.37 | 257,900 | — | — |
| 2005-07-25 | $29.85 | $43.27 | 480,600 | — | — |
| 2005-07-22 | $30.09 | $43.61 | 339,000 | — | — |
| 2005-07-21 | $30.30 | $43.92 | 523,400 | — | — |
| 2005-07-20 | $30.17 | $43.73 | 500,700 | — | — |
| 2005-07-19 | $29.90 | $43.34 | 543,300 | — | — |
| 2005-07-18 | $29.29 | $42.45 | 345,600 | — | — |
| 2005-07-15 | $29.12 | $42.21 | 585,500 | — | — |
| 2005-07-14 | $29.02 | $42.06 | 213,400 | — | — |
| 2005-07-13 | $28.88 | $41.86 | 463,600 | — | — |
| 2005-07-12 | $29.10 | $42.18 | 311,500 | — | — |
| 2005-07-11 | $28.83 | $41.79 | 615,900 | — | — |
| 2005-07-08 | $28.41 | $41.18 | 326,400 | — | — |
| 2005-07-07 | $28.02 | $40.61 | 429,700 | — | — |
| 2005-07-06 | $28.22 | $40.90 | 226,000 | — | — |
| 2005-07-05 | $28.25 | $40.95 | 327,000 | — | — |
| 2005-07-01 | $28.22 | $40.90 | 343,600 | — | — |
| 2005-06-30 | $28.05 | $40.66 | 441,400 | — | — |
| 2005-06-29 | $27.99 | $40.57 | 379,000 | — | — |
| 2005-06-28 | $27.95 | $40.51 | 260,300 | — | — |
| 2005-06-27 | $27.80 | $40.29 | 494,600 | — | — |
| 2005-06-24 | $27.71 | $40.16 | 293,300 | — | — |
| 2005-06-23 | $27.71 | $40.16 | 446,500 | — | — |
| 2005-06-22 | $28.20 | $40.87 | 322,300 | — | — |
| 2005-06-21 | $28.08 | $40.70 | 294,300 | — | — |
| 2005-06-20 | $28.09 | $40.71 | 823,400 | — | — |
| 2005-06-17 | $28.49 | $41.29 | 516,500 | — | — |
| 2005-06-16 | $27.87 | $40.40 | 285,100 | — | — |
| 2005-06-15 | $27.87 | $40.40 | 414,000 | — | — |
| 2005-06-14 | $27.55 | $39.93 | 401,300 | — | — |
| 2005-06-13 | $27.71 | $40.16 | 324,300 | — | — |
| 2005-06-10 | $27.81 | $40.31 | 314,700 | — | — |
| 2005-06-09 | $28.13 | $40.77 | 352,300 | — | — |
| 2005-06-08 | $27.95 | $40.51 | 394,900 | — | — |
| 2005-06-07 | $28.01 | $40.60 | 817,600 | — | — |
| 2005-06-06 | $27.82 | $40.32 | 328,500 | — | — |
| 2005-06-03 | $27.73 | $40.19 | 390,100 | — | — |
| 2005-06-02 | $28.28 | $40.99 | 504,700 | — | — |
| 2005-06-01 | $27.89 | $40.42 | 445,000 | — | — |
| 2005-05-31 | $27.73 | $40.19 | 548,400 | — | — |
| 2005-05-27 | $28.61 | $41.47 | 305,800 | — | — |
| 2005-05-26 | $28.39 | $41.15 | 217,700 | — | — |
| 2005-05-25 | $28.24 | $40.93 | 371,700 | — | — |
| 2005-05-24 | $28.12 | $40.76 | 331,700 | — | — |
| 2005-05-23 | $28.11 | $40.74 | 527,700 | — | — |
| 2005-05-20 | $28.27 | $40.98 | 456,500 | — | — |
| 2005-05-19 | $28.43 | $41.21 | 315,500 | — | — |
| 2005-05-18 | $28.37 | $41.12 | 460,000 | — | — |
| 2005-05-17 | $27.86 | $40.38 | 432,700 | — | — |
| 2005-05-16 | $27.75 | $40.22 | 294,700 | — | — |
| 2005-05-13 | $27.45 | $39.79 | 1,024,900 | — | — |
| 2005-05-12 | $27.50 | $39.86 | 423,600 | — | — |
| 2005-05-11 | $27.40 | $39.71 | 334,200 | — | — |
| 2005-05-10 | $27.60 | $40.00 | 394,900 | — | — |
| 2005-05-09 | $28.01 | $40.60 | 362,700 | — | — |
| 2005-05-06 | $27.67 | $40.11 | 365,700 | — | — |
| 2005-05-05 | $28.00 | $40.58 | 391,200 | — | — |
| 2005-05-04 | $27.83 | $40.34 | 424,400 | — | — |
| 2005-05-03 | $27.41 | $39.73 | 358,300 | — | — |
| 2005-05-02 | $27.49 | $39.85 | 524,000 | — | — |
| 2005-04-29 | $27.41 | $39.73 | 503,300 | — | — |
| 2005-04-28 | $26.94 | $39.05 | 705,700 | — | — |
| 2005-04-27 | $27.51 | $39.87 | 653,200 | — | — |
| 2005-04-26 | $27.95 | $40.51 | 394,300 | — | — |
| 2005-04-25 | $28.25 | $40.95 | 338,200 | — | — |
| 2005-04-22 | $28.78 | $40.60 | 848,100 | — | — |
| 2005-04-21 | $28.68 | $40.46 | 499,200 | — | — |
| 2005-04-20 | $28.16 | $39.73 | 477,400 | — | — |
| 2005-04-19 | $28.60 | $40.35 | 470,200 | — | — |
| 2005-04-18 | $28.78 | $40.60 | 508,800 | — | — |
| 2005-04-15 | $29.36 | $41.42 | 425,400 | — | — |
| 2005-04-14 | $29.74 | $41.96 | 643,400 | — | — |
| 2005-04-13 | $29.94 | $42.24 | 234,100 | — | — |
| 2005-04-12 | $30.21 | $42.62 | 332,000 | — | — |
| 2005-04-11 | $30.21 | $42.62 | 373,600 | — | — |
| 2005-04-08 | $30.00 | $42.33 | 300,800 | — | — |
| 2005-04-07 | $30.06 | $42.41 | 326,500 | — | — |
| 2005-04-06 | $29.74 | $41.96 | 243,700 | — | — |
| 2005-04-05 | $29.61 | $41.78 | 306,000 | — | — |
| 2005-04-04 | $29.63 | $41.80 | 846,200 | — | — |
| 2005-04-01 | $29.64 | $41.82 | 543,800 | — | — |
| 2005-03-31 | $30.23 | $42.65 | 327,400 | — | — |
| 2005-03-30 | $30.46 | $42.97 | 459,800 | — | — |
| 2005-03-29 | $30.06 | $42.41 | 404,300 | — | — |
| 2005-03-28 | $30.24 | $42.66 | 215,900 | — | — |
| 2005-03-24 | $30.23 | $42.65 | 303,200 | — | — |
| 2005-03-23 | $30.23 | $42.65 | 256,800 | — | — |
| 2005-03-22 | $30.27 | $42.71 | 395,900 | — | — |
| 2005-03-21 | $30.77 | $43.41 | 362,300 | — | — |
| 2005-03-18 | $31.10 | $43.88 | 329,300 | — | — |
| 2005-03-17 | $31.00 | $43.74 | 327,800 | — | — |
| 2005-03-16 | $31.20 | $44.02 | 288,500 | — | — |
| 2005-03-15 | $31.27 | $44.12 | 283,700 | — | — |
| 2005-03-14 | $31.47 | $44.40 | 220,000 | — | — |
| 2005-03-11 | $31.50 | $44.44 | 251,200 | — | — |
| 2005-03-10 | $31.69 | $44.71 | 366,900 | — | — |
| 2005-03-09 | $31.48 | $44.41 | 509,200 | — | — |
| 2005-03-08 | $31.63 | $44.63 | 385,200 | — | — |
| 2005-03-07 | $31.64 | $44.64 | 276,400 | — | — |
| 2005-03-04 | $31.65 | $44.65 | 413,100 | — | — |
| 2005-03-03 | $30.99 | $43.72 | 404,000 | — | — |
| 2005-03-02 | $30.84 | $43.51 | 881,400 | — | — |
| 2005-03-01 | $31.09 | $43.86 | 1,058,400 | — | — |
| 2005-02-28 | $30.68 | $43.29 | 572,800 | — | — |
| 2005-02-25 | $30.62 | $43.20 | 419,500 | — | — |
| 2005-02-24 | $30.00 | $42.33 | 395,200 | — | — |
| 2005-02-23 | $29.93 | $42.23 | 331,200 | — | — |
| 2005-02-22 | $29.86 | $42.13 | 565,900 | — | — |
| 2005-02-18 | $29.88 | $42.16 | 463,500 | — | — |
| 2005-02-17 | $29.89 | $42.17 | 668,200 | — | — |
| 2005-02-16 | $29.67 | $41.86 | 460,100 | — | — |
| 2005-02-15 | $29.72 | $41.93 | 340,600 | — | — |
| 2005-02-14 | $29.66 | $41.85 | 475,000 | — | — |
| 2005-02-11 | $29.31 | $41.35 | 454,800 | — | — |
| 2005-02-10 | $28.79 | $40.62 | 377,400 | — | — |
| 2005-02-09 | $28.57 | $40.31 | 422,800 | — | — |
| 2005-02-08 | $28.66 | $40.44 | 319,000 | — | — |
| 2005-02-07 | $28.63 | $40.39 | 388,800 | — | — |
| 2005-02-04 | $28.94 | $40.83 | 332,100 | — | — |
| 2005-02-03 | $28.82 | $40.66 | 257,600 | — | — |
| 2005-02-02 | $28.98 | $40.89 | 300,500 | — | — |
| 2005-02-01 | $29.08 | $41.03 | 417,700 | — | — |
| 2005-01-31 | $28.86 | $40.72 | 529,300 | — | — |
| 2005-01-28 | $28.71 | $40.51 | 315,000 | — | — |
| 2005-01-27 | $28.59 | $40.34 | 501,800 | — | — |
| 2005-01-26 | $28.94 | $40.83 | 500,300 | — | — |
| 2005-01-25 | $28.67 | $40.45 | 318,900 | — | — |
| 2005-01-24 | $28.61 | $40.36 | 452,900 | — | — |
| 2005-01-21 | $28.20 | $39.79 | 334,900 | — | — |
| 2005-01-20 | $28.18 | $39.76 | 424,100 | — | — |
| 2005-01-19 | $28.61 | $40.36 | 349,700 | — | — |
| 2005-01-18 | $28.91 | $40.79 | 608,200 | — | — |
| 2005-01-14 | $28.97 | $40.87 | 382,600 | — | — |
| 2005-01-13 | $29.09 | $41.04 | 394,400 | — | — |
| 2005-01-12 | $29.50 | $41.62 | 434,800 | — | — |
| 2005-01-11 | $29.32 | $41.37 | 374,300 | — | — |
| 2005-01-10 | $29.51 | $41.63 | 514,300 | — | — |
| 2005-01-07 | $29.45 | $41.55 | 400,600 | — | — |
| 2005-01-06 | $29.79 | $42.03 | 281,700 | — | — |
| 2005-01-05 | $29.65 | $41.83 | 429,800 | — | — |
| 2005-01-04 | $29.55 | $41.69 | 498,600 | — | — |
| 2005-01-03 | $30.06 | $42.41 | 347,300 | — | — |