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
- 1993-11-05 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 | $40.04 | $40.04 | 165,400 | — | — |
| 2005-12-29 | $40.95 | $40.95 | 167,200 | — | — |
| 2005-12-28 | $40.62 | $40.62 | 272,100 | — | — |
| 2005-12-27 | $41.12 | $41.12 | 230,800 | — | — |
| 2005-12-23 | $42.00 | $42.00 | 198,300 | — | — |
| 2005-12-22 | $41.85 | $41.85 | 192,800 | — | — |
| 2005-12-21 | $41.65 | $41.65 | 330,100 | — | — |
| 2005-12-20 | $41.45 | $41.45 | 486,900 | — | — |
| 2005-12-19 | $40.79 | $40.79 | 512,300 | — | — |
| 2005-12-16 | $42.57 | $42.57 | 958,100 | — | — |
| 2005-12-15 | $44.66 | $44.66 | 315,000 | — | — |
| 2005-12-14 | $44.72 | $44.72 | 268,100 | — | — |
| 2005-12-13 | $44.90 | $44.90 | 458,300 | — | — |
| 2005-12-12 | $46.99 | $46.99 | 365,200 | — | — |
| 2005-12-09 | $47.43 | $47.43 | 366,100 | — | — |
| 2005-12-08 | $46.14 | $46.14 | 186,500 | — | — |
| 2005-12-07 | $45.30 | $45.30 | 229,200 | — | — |
| 2005-12-06 | $46.31 | $46.31 | 218,300 | — | — |
| 2005-12-05 | $46.07 | $46.07 | 230,800 | — | — |
| 2005-12-02 | $47.21 | $47.21 | 451,100 | — | — |
| 2005-12-01 | $47.99 | $47.99 | 371,600 | — | — |
| 2005-11-30 | $46.75 | $46.75 | 327,300 | — | — |
| 2005-11-29 | $46.34 | $46.34 | 206,800 | — | — |
| 2005-11-28 | $45.53 | $45.53 | 260,500 | — | — |
| 2005-11-25 | $47.41 | $47.41 | 33,500 | — | — |
| 2005-11-23 | $47.38 | $47.38 | 263,300 | — | — |
| 2005-11-22 | $47.90 | $47.90 | 802,200 | — | — |
| 2005-11-21 | $45.85 | $45.85 | 383,600 | — | — |
| 2005-11-18 | $44.59 | $44.59 | 150,800 | — | — |
| 2005-11-17 | $44.39 | $44.39 | 207,100 | — | — |
| 2005-11-16 | $43.38 | $43.38 | 443,800 | — | — |
| 2005-11-15 | $44.46 | $44.46 | 587,800 | — | — |
| 2005-11-14 | $44.69 | $44.69 | 420,700 | — | — |
| 2005-11-11 | $45.93 | $45.93 | 205,900 | — | — |
| 2005-11-10 | $45.40 | $45.40 | 695,400 | — | — |
| 2005-11-09 | $47.58 | $47.58 | 325,800 | — | — |
| 2005-11-08 | $47.03 | $47.03 | 712,100 | — | — |
| 2005-11-07 | $47.35 | $47.35 | 855,800 | — | — |
| 2005-11-04 | $44.80 | $44.80 | 627,500 | — | — |
| 2005-11-03 | $42.80 | $42.80 | 526,600 | — | — |
| 2005-11-02 | $42.30 | $42.30 | 303,200 | — | — |
| 2005-11-01 | $42.65 | $42.65 | 283,300 | — | — |
| 2005-10-31 | $43.46 | $43.46 | 506,800 | — | — |
| 2005-10-28 | $42.53 | $42.53 | 797,400 | — | — |
| 2005-10-27 | $42.35 | $42.35 | 377,800 | — | — |
| 2005-10-26 | $42.48 | $42.48 | 306,400 | — | — |
| 2005-10-25 | $43.21 | $43.21 | 282,800 | — | — |
| 2005-10-24 | $43.59 | $43.59 | 476,400 | — | — |
| 2005-10-21 | $42.62 | $42.62 | 263,300 | — | — |
| 2005-10-20 | $41.98 | $41.98 | 578,400 | — | — |
| 2005-10-19 | $41.09 | $41.09 | 1,416,700 | — | — |
| 2005-10-18 | $38.08 | $38.08 | 491,000 | — | — |
| 2005-10-17 | $40.03 | $40.03 | 238,000 | — | — |
| 2005-10-14 | $40.42 | $40.42 | 294,500 | — | — |
| 2005-10-13 | $39.96 | $39.96 | 597,300 | — | — |
| 2005-10-12 | $39.98 | $39.98 | 301,700 | — | — |
| 2005-10-11 | $40.60 | $40.60 | 601,900 | — | — |
| 2005-10-10 | $42.66 | $42.66 | 147,500 | — | — |
| 2005-10-07 | $43.27 | $43.27 | 245,400 | — | — |
| 2005-10-06 | $42.69 | $42.69 | 313,700 | — | — |
| 2005-10-05 | $43.88 | $43.88 | 317,600 | — | — |
| 2005-10-04 | $46.18 | $46.18 | 354,500 | — | — |
| 2005-10-03 | $45.71 | $45.71 | 235,900 | — | — |
| 2005-09-30 | $45.66 | $45.66 | 157,100 | — | — |
| 2005-09-29 | $46.35 | $46.35 | 323,700 | — | — |
| 2005-09-28 | $45.15 | $45.15 | 322,900 | — | — |
| 2005-09-27 | $45.89 | $45.89 | 319,200 | — | — |
| 2005-09-26 | $45.44 | $45.44 | 303,200 | — | — |
| 2005-09-23 | $44.82 | $44.82 | 401,100 | — | — |
| 2005-09-22 | $44.24 | $44.24 | 759,800 | — | — |
| 2005-09-21 | $47.30 | $47.30 | 876,800 | — | — |
| 2005-09-20 | $49.43 | $49.43 | 368,900 | — | — |
| 2005-09-19 | $50.54 | $50.54 | 488,500 | — | — |
| 2005-09-16 | $49.45 | $49.45 | 390,100 | — | — |
| 2005-09-15 | $48.30 | $48.30 | 171,700 | — | — |
| 2005-09-14 | $49.08 | $49.08 | 222,500 | — | — |
| 2005-09-13 | $50.01 | $50.01 | 224,000 | — | — |
| 2005-09-12 | $50.28 | $50.28 | 391,900 | — | — |
| 2005-09-09 | $48.58 | $48.58 | 166,900 | — | — |
| 2005-09-08 | $48.25 | $48.25 | 228,700 | — | — |
| 2005-09-07 | $49.16 | $49.16 | 325,900 | — | — |
| 2005-09-06 | $47.93 | $47.93 | 511,000 | — | — |
| 2005-09-02 | $45.81 | $45.81 | 290,000 | — | — |
| 2005-09-01 | $46.76 | $46.76 | 441,800 | — | — |
| 2005-08-31 | $46.27 | $46.27 | 615,600 | — | — |
| 2005-08-30 | $47.86 | $47.86 | 254,900 | — | — |
| 2005-08-29 | $47.76 | $47.76 | 339,700 | — | — |
| 2005-08-26 | $47.19 | $47.19 | 620,300 | — | — |
| 2005-08-25 | $46.43 | $46.43 | 1,081,800 | — | — |
| 2005-08-24 | $49.93 | $49.93 | 339,100 | — | — |
| 2005-08-23 | $50.19 | $50.19 | 353,200 | — | — |
| 2005-08-22 | $50.06 | $50.06 | 289,700 | — | — |
| 2005-08-19 | $49.28 | $49.28 | 238,200 | — | — |
| 2005-08-18 | $48.99 | $48.99 | 222,000 | — | — |
| 2005-08-17 | $50.05 | $50.05 | 387,700 | — | — |
| 2005-08-16 | $48.27 | $48.27 | 417,600 | — | — |
| 2005-08-15 | $50.18 | $50.18 | 825,600 | — | — |
| 2005-08-12 | $51.94 | $51.94 | 355,000 | — | — |
| 2005-08-11 | $53.61 | $53.61 | 577,100 | — | — |
| 2005-08-10 | $51.96 | $51.96 | 379,200 | — | — |
| 2005-08-09 | $51.07 | $51.07 | 395,600 | — | — |
| 2005-08-08 | $51.24 | $51.24 | 351,000 | — | — |
| 2005-08-05 | $49.40 | $49.40 | 364,700 | — | — |
| 2005-08-04 | $51.66 | $51.66 | 288,000 | — | — |
| 2005-08-03 | $51.14 | $51.14 | 410,600 | — | — |
| 2005-08-02 | $51.31 | $51.31 | 396,400 | — | — |
| 2005-08-01 | $50.29 | $50.29 | 598,500 | — | — |
| 2005-07-29 | $48.45 | $48.45 | 757,600 | — | — |
| 2005-07-28 | $51.50 | $51.50 | 423,200 | — | — |
| 2005-07-27 | $52.21 | $52.21 | 660,100 | — | — |
| 2005-07-26 | $52.55 | $52.55 | 218,400 | — | — |
| 2005-07-25 | $52.60 | $52.60 | 414,500 | — | — |
| 2005-07-22 | $51.07 | $51.07 | 212,100 | — | — |
| 2005-07-21 | $49.98 | $49.98 | 239,500 | — | — |
| 2005-07-20 | $50.85 | $50.85 | 202,900 | — | — |
| 2005-07-19 | $51.57 | $51.57 | 366,000 | — | — |
| 2005-07-18 | $49.72 | $49.72 | 617,400 | — | — |
| 2005-07-15 | $50.40 | $50.40 | 1,836,100 | — | — |
| 2005-07-14 | $46.18 | $46.18 | 450,000 | — | — |
| 2005-07-13 | $47.25 | $47.25 | 168,800 | — | — |
| 2005-07-12 | $47.94 | $47.94 | 218,900 | — | — |
| 2005-07-11 | $47.54 | $47.54 | 468,100 | — | — |
| 2005-07-08 | $45.04 | $45.04 | 317,100 | — | — |
| 2005-07-07 | $44.20 | $44.20 | 334,400 | — | — |
| 2005-07-06 | $44.60 | $44.60 | 248,800 | — | — |
| 2005-07-05 | $45.13 | $45.13 | 292,300 | — | — |
| 2005-07-01 | $44.34 | $44.34 | 137,000 | — | — |
| 2005-06-30 | $44.68 | $44.68 | 163,600 | — | — |
| 2005-06-29 | $44.89 | $44.89 | 494,800 | — | — |
| 2005-06-28 | $46.02 | $46.02 | 363,100 | — | — |
| 2005-06-27 | $44.63 | $44.63 | 393,700 | — | — |
| 2005-06-24 | $44.89 | $44.89 | 422,500 | — | — |
| 2005-06-23 | $46.38 | $46.38 | 768,200 | — | — |
| 2005-06-22 | $47.25 | $47.25 | 1,115,900 | — | — |
| 2005-06-21 | $45.57 | $45.57 | 446,100 | — | — |
| 2005-06-20 | $45.40 | $45.40 | 821,400 | — | — |
| 2005-06-17 | $42.65 | $42.65 | 1,045,100 | — | — |
| 2005-06-16 | $42.92 | $42.92 | 602,700 | — | — |
| 2005-06-15 | $41.48 | $41.48 | 586,900 | — | — |
| 2005-06-14 | $40.19 | $40.19 | 582,300 | — | — |
| 2005-06-13 | $40.09 | $40.09 | 536,700 | — | — |
| 2005-06-10 | $39.88 | $39.88 | 518,200 | — | — |
| 2005-06-09 | $39.29 | $39.29 | 509,400 | — | — |
| 2005-06-08 | $38.60 | $38.60 | 298,400 | — | — |
| 2005-06-07 | $38.81 | $38.81 | 541,000 | — | — |
| 2005-06-06 | $39.32 | $39.32 | 575,500 | — | — |
| 2005-06-03 | $38.47 | $38.47 | 840,700 | — | — |
| 2005-06-02 | $39.39 | $39.39 | 2,141,500 | — | — |
| 2005-06-01 | $41.52 | $41.52 | 228,600 | — | — |
| 2005-05-31 | $41.11 | $41.11 | 410,000 | — | — |
| 2005-05-27 | $40.89 | $40.89 | 323,600 | — | — |
| 2005-05-26 | $39.82 | $39.82 | 501,000 | — | — |
| 2005-05-25 | $40.04 | $40.04 | 330,700 | — | — |
| 2005-05-24 | $40.32 | $40.32 | 287,400 | — | — |
| 2005-05-23 | $40.62 | $40.62 | 327,800 | — | — |
| 2005-05-20 | $40.01 | $40.01 | 260,300 | — | — |
| 2005-05-19 | $39.52 | $39.52 | 810,300 | — | — |
| 2005-05-18 | $40.81 | $40.81 | 834,000 | — | — |
| 2005-05-17 | $40.00 | $40.00 | 850,500 | — | — |
| 2005-05-16 | $38.68 | $38.68 | 430,500 | — | — |
| 2005-05-13 | $37.75 | $37.75 | 809,200 | — | — |
| 2005-05-12 | $37.77 | $37.77 | 572,800 | — | — |
| 2005-05-11 | $38.59 | $38.59 | 701,100 | — | — |
| 2005-05-10 | $36.46 | $36.46 | 232,700 | — | — |
| 2005-05-09 | $36.92 | $36.92 | 496,400 | — | — |
| 2005-05-06 | $36.69 | $36.69 | 428,300 | — | — |
| 2005-05-05 | $37.00 | $37.00 | 384,500 | — | — |
| 2005-05-04 | $36.64 | $36.64 | 566,000 | — | — |
| 2005-05-03 | $37.40 | $37.40 | 420,500 | — | — |
| 2005-05-02 | $37.10 | $37.10 | 685,100 | — | — |
| 2005-04-29 | $36.07 | $36.07 | 682,400 | — | — |
| 2005-04-28 | $36.27 | $36.27 | 1,112,300 | — | — |
| 2005-04-27 | $34.58 | $34.58 | 3,063,600 | — | — |
| 2005-04-26 | $31.68 | $31.68 | 166,900 | — | — |
| 2005-04-25 | $32.20 | $32.20 | 656,600 | — | — |
| 2005-04-22 | $31.85 | $31.85 | 100,200 | — | — |
| 2005-04-21 | $32.23 | $32.23 | 133,300 | — | — |
| 2005-04-20 | $31.35 | $31.35 | 259,100 | — | — |
| 2005-04-19 | $32.41 | $32.41 | 591,600 | — | — |
| 2005-04-18 | $31.00 | $31.00 | 516,800 | — | — |
| 2005-04-15 | $31.11 | $31.11 | 344,700 | — | — |
| 2005-04-14 | $30.70 | $30.70 | 560,400 | — | — |
| 2005-04-13 | $31.01 | $31.01 | 101,500 | — | — |
| 2005-04-12 | $31.67 | $31.67 | 142,400 | — | — |
| 2005-04-11 | $31.59 | $31.59 | 240,700 | — | — |
| 2005-04-08 | $31.20 | $31.20 | 206,400 | — | — |
| 2005-04-07 | $31.87 | $31.87 | 260,900 | — | — |
| 2005-04-06 | $31.91 | $31.91 | 476,300 | — | — |
| 2005-04-05 | $31.25 | $31.25 | 705,300 | — | — |
| 2005-04-04 | $30.23 | $30.23 | 381,600 | — | — |
| 2005-04-01 | $29.82 | $29.82 | 569,400 | — | — |
| 2005-03-31 | $29.64 | $29.64 | 2,030,900 | — | — |
| 2005-03-30 | $27.36 | $27.36 | 136,400 | — | — |
| 2005-03-29 | $26.81 | $26.81 | 139,500 | — | — |
| 2005-03-28 | $27.27 | $27.27 | 160,300 | — | — |
| 2005-03-24 | $27.06 | $27.06 | 196,200 | — | — |
| 2005-03-23 | $27.30 | $27.30 | 233,200 | — | — |
| 2005-03-22 | $28.02 | $28.02 | 435,000 | — | — |
| 2005-03-21 | $27.73 | $27.73 | 175,300 | — | — |
| 2005-03-18 | $27.37 | $27.37 | 361,200 | — | — |
| 2005-03-17 | $27.25 | $27.25 | 254,600 | — | — |
| 2005-03-16 | $26.62 | $26.62 | 326,500 | — | — |
| 2005-03-15 | $26.75 | $26.75 | 207,000 | — | — |
| 2005-03-14 | $27.03 | $27.03 | 150,800 | — | — |
| 2005-03-11 | $26.84 | $26.84 | 175,800 | — | — |
| 2005-03-10 | $27.08 | $27.08 | 192,600 | — | — |
| 2005-03-09 | $26.73 | $26.73 | 328,700 | — | — |
| 2005-03-08 | $27.50 | $27.50 | 260,800 | — | — |
| 2005-03-07 | $27.66 | $27.66 | 216,300 | — | — |
| 2005-03-04 | $28.04 | $28.04 | 338,600 | — | — |
| 2005-03-03 | $26.92 | $26.92 | 249,200 | — | — |
| 2005-03-02 | $26.50 | $26.50 | 136,400 | — | — |
| 2005-03-01 | $26.95 | $26.95 | 108,100 | — | — |
| 2005-02-28 | $26.65 | $26.65 | 189,700 | — | — |
| 2005-02-25 | $27.00 | $27.00 | 289,400 | — | — |
| 2005-02-24 | $26.31 | $26.31 | 311,200 | — | — |
| 2005-02-23 | $25.55 | $25.55 | 220,000 | — | — |
| 2005-02-22 | $25.40 | $25.40 | 183,000 | — | — |
| 2005-02-18 | $25.95 | $25.95 | 308,900 | — | — |
| 2005-02-17 | $26.25 | $26.25 | 686,400 | — | — |
| 2005-02-16 | $25.89 | $25.89 | 3,178,600 | — | — |
| 2005-02-15 | $21.50 | $21.50 | 301,600 | — | — |
| 2005-02-14 | $22.70 | $22.70 | 239,700 | — | — |
| 2005-02-11 | $23.63 | $23.63 | 220,700 | — | — |
| 2005-02-10 | $23.40 | $23.40 | 321,700 | — | — |
| 2005-02-09 | $23.75 | $23.75 | 293,800 | — | — |
| 2005-02-08 | $24.25 | $24.25 | 149,000 | — | — |
| 2005-02-07 | $23.70 | $23.70 | 96,800 | — | — |
| 2005-02-04 | $23.81 | $23.81 | 129,000 | — | — |
| 2005-02-03 | $23.62 | $23.62 | 163,200 | — | — |
| 2005-02-02 | $23.67 | $23.67 | 203,600 | — | — |
| 2005-02-01 | $23.00 | $23.00 | 213,000 | — | — |
| 2005-01-31 | $23.05 | $23.05 | 112,000 | — | — |
| 2005-01-28 | $22.71 | $22.71 | 290,800 | — | — |
| 2005-01-27 | $22.82 | $22.82 | 238,300 | — | — |
| 2005-01-26 | $23.23 | $23.23 | 131,200 | — | — |
| 2005-01-25 | $23.06 | $23.06 | 142,200 | — | — |
| 2005-01-24 | $23.04 | $23.04 | 87,100 | — | — |
| 2005-01-21 | $23.07 | $23.07 | 92,400 | — | — |
| 2005-01-20 | $23.14 | $23.14 | 124,300 | — | — |
| 2005-01-19 | $22.77 | $22.77 | 118,800 | — | — |
| 2005-01-18 | $22.47 | $22.47 | 195,600 | — | — |
| 2005-01-14 | $22.66 | $22.66 | 153,100 | — | — |
| 2005-01-13 | $21.92 | $21.92 | 100,300 | — | — |
| 2005-01-12 | $22.72 | $22.72 | 213,600 | — | — |
| 2005-01-11 | $22.83 | $22.83 | 144,500 | — | — |
| 2005-01-10 | $22.98 | $22.98 | 164,500 | — | — |
| 2005-01-07 | $22.65 | $22.65 | 135,400 | — | — |
| 2005-01-06 | $22.88 | $22.88 | 69,900 | — | — |
| 2005-01-05 | $22.89 | $22.89 | 175,100 | — | — |
| 2005-01-04 | $23.16 | $23.16 | 215,500 | — | — |
| 2005-01-03 | $23.63 | $23.63 | 193,200 | — | — |