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
- 1986-12-03 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 | $42.17 | $47.84 | 500 | — | — |
| 2005-12-29 | $42.05 | $47.71 | 0 | — | — |
| 2005-12-28 | $42.05 | $47.71 | 800 | — | — |
| 2005-12-27 | $42.05 | $47.71 | 500 | — | — |
| 2005-12-23 | $42.24 | $47.92 | 0 | — | — |
| 2005-12-22 | $42.24 | $47.92 | 1,400 | — | — |
| 2005-12-21 | $42.85 | $48.61 | 2,000 | — | — |
| 2005-12-20 | $43.50 | $49.35 | 2,000 | — | — |
| 2005-12-19 | $42.46 | $48.17 | 900 | — | — |
| 2005-12-16 | $42.25 | $47.93 | 2,900 | — | — |
| 2005-12-15 | $41.72 | $47.33 | 1,400 | — | — |
| 2005-12-14 | $42.00 | $47.65 | 0 | — | — |
| 2005-12-13 | $42.00 | $47.65 | 600 | — | — |
| 2005-12-12 | $42.85 | $48.61 | 17,700 | — | — |
| 2005-12-09 | $43.50 | $49.35 | 400 | — | — |
| 2005-12-08 | $43.09 | $48.88 | 100 | — | — |
| 2005-12-07 | $43.00 | $48.78 | 3,100 | — | — |
| 2005-12-06 | $43.50 | $49.35 | 700 | — | — |
| 2005-12-05 | $43.40 | $49.24 | 1,900 | — | — |
| 2005-12-02 | $43.14 | $48.94 | 300 | — | — |
| 2005-12-01 | $43.50 | $49.35 | 3,500 | — | — |
| 2005-11-30 | $42.99 | $48.77 | 2,000 | — | — |
| 2005-11-29 | $42.99 | $48.77 | 1,300 | — | — |
| 2005-11-28 | $43.25 | $49.02 | 3,800 | — | — |
| 2005-11-25 | $43.00 | $48.74 | 400 | — | — |
| 2005-11-23 | $42.46 | $48.13 | 100 | — | — |
| 2005-11-22 | $41.50 | $47.04 | 500 | — | — |
| 2005-11-21 | $41.56 | $47.11 | 600 | — | — |
| 2005-11-18 | $41.49 | $47.03 | 3,200 | — | — |
| 2005-11-17 | $41.11 | $46.60 | 4,700 | — | — |
| 2005-11-16 | $41.00 | $46.47 | 0 | — | — |
| 2005-11-15 | $41.00 | $46.47 | 500 | — | — |
| 2005-11-14 | $40.40 | $45.79 | 1,000 | — | — |
| 2005-11-11 | $40.40 | $45.79 | 400 | — | — |
| 2005-11-10 | $40.34 | $45.72 | 1,000 | — | — |
| 2005-11-09 | $40.46 | $45.86 | 0 | — | — |
| 2005-11-08 | $40.46 | $45.86 | 400 | — | — |
| 2005-11-07 | $41.01 | $46.48 | 800 | — | — |
| 2005-11-04 | $40.50 | $45.90 | 1,200 | — | — |
| 2005-11-03 | $40.00 | $45.34 | 2,100 | — | — |
| 2005-11-02 | $40.53 | $45.94 | 800 | — | — |
| 2005-11-01 | $40.45 | $45.85 | 2,800 | — | — |
| 2005-10-31 | $39.01 | $44.22 | 700 | — | — |
| 2005-10-28 | $39.03 | $44.24 | 200 | — | — |
| 2005-10-27 | $39.23 | $44.46 | 900 | — | — |
| 2005-10-26 | $39.10 | $44.32 | 600 | — | — |
| 2005-10-25 | $39.48 | $44.75 | 100 | — | — |
| 2005-10-24 | $39.46 | $44.73 | 300 | — | — |
| 2005-10-21 | $39.22 | $44.45 | 0 | — | — |
| 2005-10-20 | $39.22 | $44.45 | 0 | — | — |
| 2005-10-19 | $39.22 | $44.45 | 0 | — | — |
| 2005-10-18 | $39.22 | $44.45 | 0 | — | — |
| 2005-10-17 | $39.22 | $44.45 | 100 | — | — |
| 2005-10-14 | $38.63 | $43.78 | 0 | — | — |
| 2005-10-13 | $38.63 | $43.78 | 700 | — | — |
| 2005-10-12 | $37.77 | $42.81 | 5,700 | — | — |
| 2005-10-11 | $38.25 | $43.35 | 200 | — | — |
| 2005-10-10 | $38.62 | $43.77 | 100 | — | — |
| 2005-10-07 | $38.98 | $44.18 | 2,200 | — | — |
| 2005-10-06 | $40.64 | $46.06 | 200 | — | — |
| 2005-10-05 | $40.00 | $45.34 | 200 | — | — |
| 2005-10-04 | $40.11 | $45.46 | 1,500 | — | — |
| 2005-10-03 | $39.90 | $45.22 | 600 | — | — |
| 2005-09-30 | $39.05 | $44.26 | 100 | — | — |
| 2005-09-29 | $38.80 | $43.98 | 5,400 | — | — |
| 2005-09-28 | $39.06 | $44.27 | 2,300 | — | — |
| 2005-09-27 | $38.50 | $43.64 | 0 | — | — |
| 2005-09-26 | $38.50 | $43.64 | 1,900 | — | — |
| 2005-09-23 | $39.10 | $44.32 | 1,300 | — | — |
| 2005-09-22 | $39.30 | $44.54 | 200 | — | — |
| 2005-09-21 | $39.00 | $44.20 | 1,300 | — | — |
| 2005-09-20 | $39.80 | $45.11 | 0 | — | — |
| 2005-09-19 | $39.80 | $45.11 | 400 | — | — |
| 2005-09-16 | $40.05 | $45.39 | 400 | — | — |
| 2005-09-15 | $40.69 | $46.12 | 300 | — | — |
| 2005-09-14 | $41.00 | $46.47 | 600 | — | — |
| 2005-09-13 | $39.79 | $45.10 | 300 | — | — |
| 2005-09-12 | $39.00 | $44.20 | 100 | — | — |
| 2005-09-09 | $38.80 | $43.98 | 0 | — | — |
| 2005-09-08 | $38.80 | $43.98 | 800 | — | — |
| 2005-09-07 | $38.97 | $44.17 | 100 | — | — |
| 2005-09-06 | $40.36 | $45.75 | 1,800 | — | — |
| 2005-09-02 | $39.50 | $44.77 | 700 | — | — |
| 2005-09-01 | $39.55 | $44.83 | 4,400 | — | — |
| 2005-08-31 | $39.51 | $44.78 | 6,000 | — | — |
| 2005-08-30 | $39.90 | $45.22 | 1,900 | — | — |
| 2005-08-29 | $41.59 | $47.09 | 3,700 | — | — |
| 2005-08-26 | $42.08 | $47.65 | 8,200 | — | — |
| 2005-08-25 | $42.00 | $47.56 | 2,800 | — | — |
| 2005-08-24 | $40.60 | $45.97 | 1,600 | — | — |
| 2005-08-23 | $41.99 | $47.55 | 0 | — | — |
| 2005-08-22 | $41.99 | $47.55 | 0 | — | — |
| 2005-08-19 | $41.99 | $47.55 | 4,200 | — | — |
| 2005-08-18 | $39.75 | $45.01 | 4,900 | — | — |
| 2005-08-17 | $39.61 | $44.85 | 8,000 | — | — |
| 2005-08-16 | $37.04 | $41.94 | 0 | — | — |
| 2005-08-15 | $37.04 | $41.94 | 2,600 | — | — |
| 2005-08-12 | $37.25 | $42.18 | 1,300 | — | — |
| 2005-08-11 | $37.35 | $42.29 | 400 | — | — |
| 2005-08-10 | $38.25 | $43.31 | 0 | — | — |
| 2005-08-09 | $38.25 | $43.31 | 300 | — | — |
| 2005-08-08 | $38.97 | $44.13 | 0 | — | — |
| 2005-08-05 | $38.97 | $44.13 | 2,300 | — | — |
| 2005-08-04 | $36.57 | $41.41 | 0 | — | — |
| 2005-08-03 | $36.57 | $41.41 | 0 | — | — |
| 2005-08-02 | $36.57 | $41.41 | 500 | — | — |
| 2005-08-01 | $35.79 | $40.53 | 300 | — | — |
| 2005-07-29 | $36.07 | $40.84 | 100 | — | — |
| 2005-07-28 | $36.13 | $40.91 | 300 | — | — |
| 2005-07-27 | $37.00 | $41.90 | 300 | — | — |
| 2005-07-26 | $36.97 | $41.86 | 0 | — | — |
| 2005-07-25 | $36.97 | $41.86 | 100 | — | — |
| 2005-07-22 | $36.58 | $41.42 | 700 | — | — |
| 2005-07-21 | $35.85 | $40.59 | 0 | — | — |
| 2005-07-20 | $35.85 | $40.59 | 200 | — | — |
| 2005-07-19 | $35.40 | $40.09 | 1,300 | — | — |
| 2005-07-18 | $35.39 | $40.07 | 800 | — | — |
| 2005-07-15 | $35.99 | $40.75 | 100 | — | — |
| 2005-07-14 | $35.71 | $40.44 | 0 | — | — |
| 2005-07-13 | $35.71 | $40.44 | 0 | — | — |
| 2005-07-12 | $35.71 | $40.44 | 7,300 | — | — |
| 2005-07-11 | $35.90 | $40.65 | 0 | — | — |
| 2005-07-08 | $35.90 | $40.65 | 0 | — | — |
| 2005-07-07 | $35.90 | $40.65 | 3,100 | — | — |
| 2005-07-06 | $35.90 | $40.65 | 3,500 | — | — |
| 2005-07-05 | $35.85 | $40.59 | 500 | — | — |
| 2005-07-01 | $35.72 | $40.45 | 7,500 | — | — |
| 2005-06-30 | $36.00 | $40.76 | 3,200 | — | — |
| 2005-06-29 | $36.50 | $41.33 | 200 | — | — |
| 2005-06-28 | $36.00 | $40.76 | 100 | — | — |
| 2005-06-27 | $35.94 | $40.70 | 0 | — | — |
| 2005-06-24 | $35.94 | $40.70 | 300 | — | — |
| 2005-06-23 | $36.20 | $40.99 | 0 | — | — |
| 2005-06-22 | $36.20 | $40.99 | 300 | — | — |
| 2005-06-21 | $36.57 | $41.41 | 0 | — | — |
| 2005-06-20 | $36.57 | $41.41 | 0 | — | — |
| 2005-06-17 | $36.57 | $41.41 | 0 | — | — |
| 2005-06-16 | $36.57 | $41.41 | 1,000 | — | — |
| 2005-06-15 | $35.95 | $40.71 | 1,100 | — | — |
| 2005-06-14 | $36.33 | $41.14 | 2,000 | — | — |
| 2005-06-13 | $36.24 | $41.04 | 800 | — | — |
| 2005-06-10 | $36.00 | $40.76 | 0 | — | — |
| 2005-06-09 | $36.00 | $40.76 | 2,900 | — | — |
| 2005-06-08 | $36.00 | $40.76 | 100 | — | — |
| 2005-06-07 | $35.98 | $40.74 | 100 | — | — |
| 2005-06-06 | $35.86 | $40.61 | 1,700 | — | — |
| 2005-06-03 | $35.86 | $40.61 | 0 | — | — |
| 2005-06-02 | $35.86 | $40.61 | 17,100 | — | — |
| 2005-06-01 | $35.60 | $40.31 | 8,500 | — | — |
| 2005-05-31 | $35.22 | $39.88 | 100 | — | — |
| 2005-05-27 | $36.00 | $40.76 | 0 | — | — |
| 2005-05-26 | $36.00 | $40.72 | 100 | — | — |
| 2005-05-25 | $35.32 | $39.95 | 0 | — | — |
| 2005-05-24 | $35.32 | $39.95 | 0 | — | — |
| 2005-05-23 | $35.32 | $39.95 | 2,900 | — | — |
| 2005-05-20 | $36.00 | $40.72 | 400 | — | — |
| 2005-05-19 | $36.02 | $40.74 | 200 | — | — |
| 2005-05-18 | $36.01 | $40.73 | 500 | — | — |
| 2005-05-17 | $36.79 | $41.61 | 3,000 | — | — |
| 2005-05-16 | $36.61 | $41.41 | 1,300 | — | — |
| 2005-05-13 | $36.40 | $41.17 | 9,800 | — | — |
| 2005-05-12 | $35.52 | $40.18 | 3,700 | — | — |
| 2005-05-11 | $35.98 | $40.70 | 6,000 | — | — |
| 2005-05-10 | $35.00 | $39.59 | 2,300 | — | — |
| 2005-05-09 | $35.29 | $39.92 | 2,900 | — | — |
| 2005-05-06 | $35.01 | $39.60 | 200 | — | — |
| 2005-05-05 | $35.85 | $40.55 | 0 | — | — |
| 2005-05-04 | $35.85 | $40.55 | 0 | — | — |
| 2005-05-03 | $35.85 | $40.55 | 6,100 | — | — |
| 2005-05-02 | $36.50 | $41.28 | 1,300 | — | — |
| 2005-04-29 | $35.01 | $39.60 | 200 | — | — |
| 2005-04-28 | $36.90 | $41.74 | 100 | — | — |
| 2005-04-27 | $36.30 | $41.06 | 300 | — | — |
| 2005-04-26 | $35.95 | $40.66 | 300 | — | — |
| 2005-04-25 | $36.96 | $41.80 | 300 | — | — |
| 2005-04-22 | $35.85 | $40.55 | 0 | — | — |
| 2005-04-21 | $35.85 | $40.55 | 400 | — | — |
| 2005-04-20 | $36.00 | $40.72 | 3,100 | — | — |
| 2005-04-19 | $36.00 | $40.72 | 800 | — | — |
| 2005-04-18 | $35.95 | $40.66 | 4,800 | — | — |
| 2005-04-15 | $35.51 | $40.16 | 1,400 | — | — |
| 2005-04-14 | $35.56 | $40.22 | 3,900 | — | — |
| 2005-04-13 | $36.67 | $41.48 | 1,100 | — | — |
| 2005-04-12 | $37.67 | $42.61 | 1,000 | — | — |
| 2005-04-11 | $36.25 | $41.00 | 1,700 | — | — |
| 2005-04-08 | $36.60 | $41.40 | 100 | — | — |
| 2005-04-07 | $36.70 | $41.51 | 2,100 | — | — |
| 2005-04-06 | $37.50 | $42.42 | 2,800 | — | — |
| 2005-04-05 | $38.00 | $42.98 | 2,000 | — | — |
| 2005-04-04 | $38.90 | $44.00 | 0 | — | — |
| 2005-04-01 | $38.90 | $44.00 | 0 | — | — |
| 2005-03-31 | $38.90 | $44.00 | 0 | — | — |
| 2005-03-30 | $38.90 | $44.00 | 500 | — | — |
| 2005-03-29 | $37.00 | $41.85 | 0 | — | — |
| 2005-03-28 | $37.00 | $41.85 | 0 | — | — |
| 2005-03-24 | $37.00 | $41.85 | 6,300 | — | — |
| 2005-03-23 | $37.16 | $42.03 | 300 | — | — |
| 2005-03-22 | $38.12 | $43.12 | 4,600 | — | — |
| 2005-03-21 | $38.00 | $42.98 | 500 | — | — |
| 2005-03-18 | $39.00 | $44.11 | 1,700 | — | — |
| 2005-03-17 | $38.98 | $44.04 | 0 | — | — |
| 2005-03-16 | $38.98 | $44.04 | 1,100 | — | — |
| 2005-03-15 | $39.01 | $44.08 | 200 | — | — |
| 2005-03-14 | $39.06 | $44.13 | 100 | — | — |
| 2005-03-11 | $39.37 | $44.49 | 200 | — | — |
| 2005-03-10 | $39.25 | $44.35 | 0 | — | — |
| 2005-03-09 | $39.25 | $44.35 | 3,000 | — | — |
| 2005-03-08 | $39.04 | $44.11 | 1,100 | — | — |
| 2005-03-07 | $39.44 | $44.56 | 200 | — | — |
| 2005-03-04 | $39.25 | $44.35 | 0 | — | — |
| 2005-03-03 | $39.25 | $44.35 | 1,800 | — | — |
| 2005-03-02 | $39.06 | $44.13 | 1,300 | — | — |
| 2005-03-01 | $39.02 | $44.09 | 700 | — | — |
| 2005-02-28 | $38.81 | $43.85 | 7,300 | — | — |
| 2005-02-25 | $39.23 | $44.33 | 1,200 | — | — |
| 2005-02-24 | $39.01 | $44.08 | 0 | — | — |
| 2005-02-23 | $39.01 | $44.08 | 0 | — | — |
| 2005-02-22 | $39.01 | $44.08 | 0 | — | — |
| 2005-02-18 | $39.01 | $44.08 | 0 | — | — |
| 2005-02-17 | $39.01 | $44.08 | 0 | — | — |
| 2005-02-16 | $39.01 | $44.08 | 200 | — | — |
| 2005-02-15 | $39.66 | $44.81 | 100 | — | — |
| 2005-02-14 | $39.03 | $44.10 | 0 | — | — |
| 2005-02-11 | $39.03 | $44.10 | 4,800 | — | — |
| 2005-02-10 | $39.24 | $44.34 | 0 | — | — |
| 2005-02-09 | $39.24 | $44.34 | 1,200 | — | — |
| 2005-02-08 | $37.00 | $41.81 | 2,500 | — | — |
| 2005-02-07 | $36.50 | $41.24 | 3,500 | — | — |
| 2005-02-04 | $38.76 | $43.80 | 500 | — | — |
| 2005-02-03 | $39.25 | $44.35 | 600 | — | — |
| 2005-02-02 | $37.69 | $42.59 | 1,700 | — | — |
| 2005-02-01 | $35.50 | $40.11 | 1,900 | — | — |
| 2005-01-31 | $36.50 | $41.24 | 700 | — | — |
| 2005-01-28 | $36.37 | $41.10 | 1,200 | — | — |
| 2005-01-27 | $36.31 | $41.03 | 1,700 | — | — |
| 2005-01-26 | $37.00 | $41.81 | 0 | — | — |
| 2005-01-25 | $37.00 | $41.81 | 500 | — | — |
| 2005-01-24 | $36.45 | $41.19 | 500 | — | — |
| 2005-01-21 | $36.91 | $41.71 | 800 | — | — |
| 2005-01-20 | $38.22 | $43.19 | 400 | — | — |
| 2005-01-19 | $38.20 | $43.16 | 1,500 | — | — |
| 2005-01-18 | $37.53 | $42.41 | 3,500 | — | — |
| 2005-01-14 | $38.47 | $43.47 | 0 | — | — |
| 2005-01-13 | $38.47 | $43.47 | 0 | — | — |
| 2005-01-12 | $38.47 | $43.47 | 100 | — | — |
| 2005-01-11 | $38.92 | $43.98 | 1,000 | — | — |
| 2005-01-10 | $40.01 | $45.21 | 1,800 | — | — |
| 2005-01-07 | $40.89 | $46.20 | 3,600 | — | — |
| 2005-01-06 | $41.46 | $46.85 | 1,000 | — | — |
| 2005-01-05 | $40.25 | $45.48 | 6,500 | — | — |
| 2005-01-04 | $38.00 | $42.94 | 2,600 | — | — |
| 2005-01-03 | $37.50 | $42.37 | 4,600 | — | — |