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
- 1992-11-18 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 | $41.73 | $41.73 | 86,989 | — | — |
| 2005-12-29 | $41.36 | $41.36 | 23,911 | — | — |
| 2005-12-28 | $41.40 | $41.40 | 21,079 | — | — |
| 2005-12-27 | $41.55 | $41.55 | 41,170 | — | — |
| 2005-12-23 | $41.77 | $41.77 | 14,534 | — | — |
| 2005-12-22 | $41.62 | $41.62 | 29,709 | — | — |
| 2005-12-21 | $41.55 | $41.55 | 92,760 | — | — |
| 2005-12-20 | $40.80 | $40.80 | 109,806 | — | — |
| 2005-12-19 | $40.54 | $40.54 | 91,638 | — | — |
| 2005-12-16 | $41.02 | $41.02 | 57,441 | — | — |
| 2005-12-15 | $41.77 | $41.77 | 199,360 | — | — |
| 2005-12-14 | $41.55 | $41.55 | 304,143 | — | — |
| 2005-12-13 | $42.22 | $42.22 | 248,385 | — | — |
| 2005-12-12 | $42.11 | $42.11 | 197,409 | — | — |
| 2005-12-09 | $43.61 | $43.61 | 118,996 | — | — |
| 2005-12-08 | $42.48 | $42.48 | 126,958 | — | — |
| 2005-12-07 | $41.73 | $41.73 | 97,142 | — | — |
| 2005-12-06 | $41.73 | $41.73 | 92,146 | — | — |
| 2005-12-05 | $41.55 | $41.55 | 148,144 | — | — |
| 2005-12-02 | $41.29 | $41.29 | 162,037 | — | — |
| 2005-12-01 | $41.96 | $41.96 | 105,371 | — | — |
| 2005-11-30 | $41.55 | $41.55 | 286,376 | — | — |
| 2005-11-29 | $40.84 | $40.84 | 822,446 | — | — |
| 2005-11-28 | $40.05 | $40.05 | 473,740 | — | — |
| 2005-11-25 | $38.78 | $38.78 | 27,785 | — | — |
| 2005-11-23 | $38.93 | $38.93 | 698,801 | — | — |
| 2005-11-22 | $37.35 | $37.35 | 435,428 | — | — |
| 2005-11-21 | $36.68 | $36.68 | 588,942 | — | — |
| 2005-11-18 | $35.93 | $35.93 | 1,801,986 | — | — |
| 2005-11-17 | $36.49 | $36.49 | 255,652 | — | — |
| 2005-11-16 | $33.87 | $33.87 | 125,862 | — | — |
| 2005-11-15 | $33.50 | $33.50 | 195,406 | — | — |
| 2005-11-14 | $35.56 | $35.56 | 420,200 | — | — |
| 2005-11-11 | $33.69 | $33.69 | 179,883 | — | — |
| 2005-11-10 | $30.69 | $30.69 | 142,320 | — | — |
| 2005-11-09 | $30.51 | $30.51 | 38,098 | — | — |
| 2005-11-08 | $30.58 | $30.58 | 56,960 | — | — |
| 2005-11-07 | $31.07 | $31.07 | 179,242 | — | — |
| 2005-11-04 | $31.07 | $31.07 | 229,069 | — | — |
| 2005-11-03 | $29.76 | $29.76 | 437,432 | — | — |
| 2005-11-02 | $30.88 | $30.88 | 124,206 | — | — |
| 2005-11-01 | $31.82 | $31.82 | 122,549 | — | — |
| 2005-10-31 | $32.38 | $32.38 | 113,813 | — | — |
| 2005-10-28 | $32.75 | $32.75 | 94,497 | — | — |
| 2005-10-27 | $33.39 | $33.39 | 290,464 | — | — |
| 2005-10-26 | $33.31 | $33.31 | 212,745 | — | — |
| 2005-10-25 | $31.63 | $31.63 | 51,376 | — | — |
| 2005-10-24 | $31.82 | $31.82 | 55,143 | — | — |
| 2005-10-21 | $31.63 | $31.63 | 106,653 | — | — |
| 2005-10-20 | $32.86 | $32.86 | 78,707 | — | — |
| 2005-10-19 | $33.69 | $33.69 | 234,706 | — | — |
| 2005-10-18 | $32.75 | $32.75 | 278,975 | — | — |
| 2005-10-17 | $34.36 | $34.36 | 320,947 | — | — |
| 2005-10-14 | $32.94 | $32.94 | 332,676 | — | — |
| 2005-10-13 | $32.00 | $32.00 | 406,147 | — | — |
| 2005-10-12 | $32.71 | $32.71 | 338,286 | — | — |
| 2005-10-11 | $33.69 | $33.69 | 236,576 | — | — |
| 2005-10-10 | $34.44 | $34.44 | 526,960 | — | — |
| 2005-10-07 | $32.94 | $32.94 | 235,775 | — | — |
| 2005-10-06 | $33.69 | $33.69 | 362,732 | — | — |
| 2005-10-05 | $34.44 | $34.44 | 404,277 | — | — |
| 2005-10-04 | $35.56 | $35.56 | 221,561 | — | — |
| 2005-10-03 | $36.68 | $36.68 | 429,257 | — | — |
| 2005-09-30 | $37.95 | $37.95 | 1,656,433 | — | — |
| 2005-09-29 | $32.94 | $32.94 | 246,034 | — | — |
| 2005-09-28 | $32.56 | $32.56 | 215,657 | — | — |
| 2005-09-27 | $32.19 | $32.19 | 224,046 | — | — |
| 2005-09-26 | $32.45 | $32.45 | 1,807,703 | — | — |
| 2005-09-23 | $30.06 | $30.06 | 435,535 | — | — |
| 2005-09-22 | $27.70 | $27.70 | 534,013 | — | — |
| 2005-09-21 | $26.58 | $26.58 | 605,320 | — | — |
| 2005-09-20 | $28.78 | $28.78 | 76,169 | — | — |
| 2005-09-19 | $29.20 | $29.20 | 44,083 | — | — |
| 2005-09-16 | $29.61 | $29.61 | 131,473 | — | — |
| 2005-09-15 | $29.57 | $29.57 | 442,455 | — | — |
| 2005-09-14 | $30.32 | $30.32 | 1,320,952 | — | — |
| 2005-09-13 | $30.66 | $30.66 | 1,965,412 | — | — |
| 2005-09-12 | $32.94 | $32.94 | 273,979 | — | — |
| 2005-09-09 | $31.82 | $31.82 | 458,084 | — | — |
| 2005-09-08 | $29.12 | $29.12 | 764,284 | — | — |
| 2005-09-07 | $27.81 | $27.81 | 2,534,183 | — | — |
| 2005-09-06 | $26.20 | $26.20 | 2,125,765 | — | — |
| 2005-09-02 | $28.41 | $28.41 | 113,653 | — | — |
| 2005-09-01 | $28.60 | $28.60 | 247,904 | — | — |
| 2005-08-31 | $29.38 | $29.38 | 176,490 | — | — |
| 2005-08-30 | $29.61 | $29.61 | 118,675 | — | — |
| 2005-08-29 | $29.68 | $29.68 | 246,702 | — | — |
| 2005-08-26 | $29.46 | $29.46 | 128,935 | — | — |
| 2005-08-25 | $30.51 | $30.51 | 231,687 | — | — |
| 2005-08-24 | $30.43 | $30.43 | 316,486 | — | — |
| 2005-08-23 | $29.57 | $29.57 | 182,902 | — | — |
| 2005-08-22 | $29.68 | $29.68 | 237,832 | — | — |
| 2005-08-19 | $29.16 | $29.16 | 223,512 | — | — |
| 2005-08-18 | $28.60 | $28.60 | 290,009 | — | — |
| 2005-08-17 | $26.76 | $26.76 | 94,470 | — | — |
| 2005-08-16 | $26.80 | $26.80 | 145,472 | — | — |
| 2005-08-15 | $27.44 | $27.44 | 214,962 | — | — |
| 2005-08-12 | $26.24 | $26.24 | 100,455 | — | — |
| 2005-08-11 | $26.31 | $26.31 | 109,004 | — | — |
| 2005-08-10 | $26.28 | $26.28 | 91,451 | — | — |
| 2005-08-09 | $26.31 | $26.31 | 199,654 | — | — |
| 2005-08-08 | $26.54 | $26.54 | 215,016 | — | — |
| 2005-08-05 | $28.30 | $28.30 | 297,811 | — | — |
| 2005-08-04 | $30.06 | $30.06 | 101,416 | — | — |
| 2005-08-03 | $30.47 | $30.47 | 124,981 | — | — |
| 2005-08-02 | $30.73 | $30.73 | 68,528 | — | — |
| 2005-08-01 | $29.98 | $29.98 | 174,513 | — | — |
| 2005-07-29 | $29.20 | $29.20 | 94,791 | — | — |
| 2005-07-28 | $29.38 | $29.38 | 180,792 | — | — |
| 2005-07-27 | $28.75 | $28.75 | 143,656 | — | — |
| 2005-07-26 | $29.05 | $29.05 | 156,052 | — | — |
| 2005-07-25 | $29.23 | $29.23 | 164,601 | — | — |
| 2005-07-22 | $30.28 | $30.28 | 179,322 | — | — |
| 2005-07-21 | $30.80 | $30.80 | 209,913 | — | — |
| 2005-07-20 | $31.52 | $31.52 | 205,852 | — | — |
| 2005-07-19 | $31.07 | $31.07 | 131,259 | — | — |
| 2005-07-18 | $30.80 | $30.80 | 356,320 | — | — |
| 2005-07-15 | $31.48 | $31.48 | 440,745 | — | — |
| 2005-07-14 | $29.94 | $29.94 | 288,032 | — | — |
| 2005-07-13 | $28.78 | $28.78 | 291,746 | — | — |
| 2005-07-12 | $28.82 | $28.82 | 604,384 | — | — |
| 2005-07-11 | $28.82 | $28.82 | 275,850 | — | — |
| 2005-07-08 | $28.41 | $28.41 | 231,420 | — | — |
| 2005-07-07 | $26.61 | $26.61 | 189,875 | — | — |
| 2005-07-06 | $26.09 | $26.09 | 208,390 | — | — |
| 2005-07-05 | $27.14 | $27.14 | 164,575 | — | — |
| 2005-07-01 | $25.68 | $25.68 | 73,070 | — | — |
| 2005-06-30 | $26.01 | $26.01 | 149,079 | — | — |
| 2005-06-29 | $26.05 | $26.05 | 360,942 | — | — |
| 2005-06-28 | $26.20 | $26.20 | 340,638 | — | — |
| 2005-06-27 | $24.85 | $24.85 | 233,557 | — | — |
| 2005-06-24 | $23.96 | $23.96 | 170,292 | — | — |
| 2005-06-23 | $22.08 | $22.08 | 81,245 | — | — |
| 2005-06-22 | $22.98 | $22.98 | 89,768 | — | — |
| 2005-06-21 | $22.31 | $22.31 | 107,695 | — | — |
| 2005-06-20 | $22.50 | $22.50 | 120,118 | — | — |
| 2005-06-17 | $23.13 | $23.13 | 198,264 | — | — |
| 2005-06-16 | $22.61 | $22.61 | 154,823 | — | — |
| 2005-06-15 | $21.33 | $21.33 | 183,971 | — | — |
| 2005-06-14 | $21.37 | $21.37 | 140,423 | — | — |
| 2005-06-13 | $21.67 | $21.67 | 90,222 | — | — |
| 2005-06-10 | $22.08 | $22.08 | 106,573 | — | — |
| 2005-06-09 | $21.86 | $21.86 | 508,685 | — | — |
| 2005-06-08 | $21.75 | $21.75 | 206,947 | — | — |
| 2005-06-07 | $22.01 | $22.01 | 263,934 | — | — |
| 2005-06-06 | $21.75 | $21.75 | 192,146 | — | — |
| 2005-06-03 | $22.38 | $22.38 | 168,288 | — | — |
| 2005-06-02 | $22.68 | $22.68 | 186,536 | — | — |
| 2005-06-01 | $22.46 | $22.46 | 242,454 | — | — |
| 2005-05-31 | $21.86 | $21.86 | 81,753 | — | — |
| 2005-05-27 | $22.42 | $22.42 | 55,143 | — | — |
| 2005-05-26 | $22.42 | $22.42 | 167,139 | — | — |
| 2005-05-25 | $21.93 | $21.93 | 180,257 | — | — |
| 2005-05-24 | $22.08 | $22.08 | 209,726 | — | — |
| 2005-05-23 | $22.16 | $22.16 | 694,580 | — | — |
| 2005-05-20 | $22.01 | $22.01 | 586,805 | — | — |
| 2005-05-19 | $24.03 | $24.03 | 224,286 | — | — |
| 2005-05-18 | $23.58 | $23.58 | 221,134 | — | — |
| 2005-05-17 | $23.51 | $23.51 | 205,478 | — | — |
| 2005-05-16 | $23.58 | $23.58 | 132,675 | — | — |
| 2005-05-13 | $22.61 | $22.61 | 293,429 | — | — |
| 2005-05-12 | $23.06 | $23.06 | 268,342 | — | — |
| 2005-05-11 | $22.23 | $22.23 | 332,008 | — | — |
| 2005-05-10 | $21.45 | $21.45 | 605,293 | — | — |
| 2005-05-09 | $20.96 | $20.96 | 169,330 | — | — |
| 2005-05-06 | $21.00 | $21.00 | 176,009 | — | — |
| 2005-05-05 | $21.26 | $21.26 | 190,062 | — | — |
| 2005-05-04 | $20.74 | $20.74 | 173,017 | — | — |
| 2005-05-03 | $20.36 | $20.36 | 333,371 | — | — |
| 2005-05-02 | $20.06 | $20.06 | 274,647 | — | — |
| 2005-04-29 | $19.76 | $19.76 | 250,335 | — | — |
| 2005-04-28 | $20.47 | $20.47 | 258,163 | — | — |
| 2005-04-27 | $20.96 | $20.96 | 203,902 | — | — |
| 2005-04-26 | $20.59 | $20.59 | 200,188 | — | — |
| 2005-04-25 | $20.44 | $20.44 | 246,087 | — | — |
| 2005-04-22 | $19.54 | $19.54 | 293,349 | — | — |
| 2005-04-21 | $19.39 | $19.39 | 590,706 | — | — |
| 2005-04-20 | $17.78 | $17.78 | 103,126 | — | — |
| 2005-04-19 | $18.34 | $18.34 | 151,457 | — | — |
| 2005-04-18 | $17.82 | $17.82 | 438,340 | — | — |
| 2005-04-15 | $18.53 | $18.53 | 389,556 | — | — |
| 2005-04-14 | $18.86 | $18.86 | 180,738 | — | — |
| 2005-04-13 | $19.39 | $19.39 | 191,371 | — | — |
| 2005-04-12 | $20.55 | $20.55 | 223,218 | — | — |
| 2005-04-11 | $20.10 | $20.10 | 224,847 | — | — |
| 2005-04-08 | $20.25 | $20.25 | 242,881 | — | — |
| 2005-04-07 | $20.81 | $20.81 | 393,830 | — | — |
| 2005-04-06 | $20.10 | $20.10 | 714,163 | — | — |
| 2005-04-05 | $20.14 | $20.14 | 369,438 | — | — |
| 2005-04-04 | $20.02 | $20.02 | 674,729 | — | — |
| 2005-04-01 | $21.26 | $21.26 | 914,244 | — | — |
| 2005-03-31 | $21.45 | $21.45 | 769,734 | — | — |
| 2005-03-30 | $20.62 | $20.62 | 1,409,491 | — | — |
| 2005-03-29 | $18.64 | $18.64 | 2,131,643 | — | — |
| 2005-03-28 | $22.01 | $22.01 | 6,147,291 | — | — |
| 2005-03-24 | $30.80 | $30.80 | 786,084 | — | — |
| 2005-03-23 | $28.93 | $28.93 | 421,215 | — | — |
| 2005-03-22 | $29.42 | $29.42 | 476,144 | — | — |
| 2005-03-21 | $29.53 | $29.53 | 404,731 | — | — |
| 2005-03-18 | $30.47 | $30.47 | 2,211,900 | — | — |
| 2005-03-17 | $29.01 | $29.01 | 4,131,065 | — | — |
| 2005-03-16 | $33.20 | $33.20 | 697,839 | — | — |
| 2005-03-15 | $32.45 | $32.45 | 654,451 | — | — |
| 2005-03-14 | $32.86 | $32.86 | 669,199 | — | — |
| 2005-03-11 | $32.79 | $32.79 | 578,523 | — | — |
| 2005-03-10 | $32.23 | $32.23 | 428,054 | — | — |
| 2005-03-09 | $33.13 | $33.13 | 357,977 | — | — |
| 2005-03-08 | $33.16 | $33.16 | 782,398 | — | — |
| 2005-03-07 | $34.36 | $34.36 | 530,112 | — | — |
| 2005-03-04 | $33.95 | $33.95 | 457,176 | — | — |
| 2005-03-03 | $35.33 | $35.33 | 484,507 | — | — |
| 2005-03-02 | $36.38 | $36.38 | 600,190 | — | — |
| 2005-03-01 | $36.91 | $36.91 | 837,648 | — | — |
| 2005-02-28 | $36.68 | $36.68 | 460,061 | — | — |
| 2005-02-25 | $37.35 | $37.35 | 357,736 | — | — |
| 2005-02-24 | $37.28 | $37.28 | 1,146,305 | — | — |
| 2005-02-23 | $37.09 | $37.09 | 359,740 | — | — |
| 2005-02-22 | $36.16 | $36.16 | 364,763 | — | — |
| 2005-02-18 | $36.91 | $36.91 | 284,880 | — | — |
| 2005-02-17 | $37.50 | $37.50 | 431,634 | — | — |
| 2005-02-16 | $38.25 | $38.25 | 580,420 | — | — |
| 2005-02-15 | $38.33 | $38.33 | 351,565 | — | — |
| 2005-02-14 | $39.45 | $39.45 | 184,532 | — | — |
| 2005-02-11 | $40.42 | $40.42 | 340,664 | — | — |
| 2005-02-10 | $39.94 | $39.94 | 230,084 | — | — |
| 2005-02-09 | $40.09 | $40.09 | 332,649 | — | — |
| 2005-02-08 | $41.66 | $41.66 | 274,300 | — | — |
| 2005-02-07 | $41.58 | $41.58 | 327,333 | — | — |
| 2005-02-04 | $40.84 | $40.84 | 259,259 | — | — |
| 2005-02-03 | $39.49 | $39.49 | 220,332 | — | — |
| 2005-02-02 | $39.75 | $39.75 | 185,654 | — | — |
| 2005-02-01 | $39.71 | $39.71 | 354,904 | — | — |
| 2005-01-31 | $38.96 | $38.96 | 387,205 | — | — |
| 2005-01-28 | $39.00 | $39.00 | 278,601 | — | — |
| 2005-01-27 | $39.23 | $39.23 | 373,659 | — | — |
| 2005-01-26 | $38.96 | $38.96 | 298,238 | — | — |
| 2005-01-25 | $38.74 | $38.74 | 289,074 | — | — |
| 2005-01-24 | $38.52 | $38.52 | 284,399 | — | — |
| 2005-01-21 | $39.86 | $39.86 | 280,231 | — | — |
| 2005-01-20 | $40.12 | $40.12 | 730,006 | — | — |
| 2005-01-19 | $40.61 | $40.61 | 581,248 | — | — |
| 2005-01-18 | $40.65 | $40.65 | 635,082 | — | — |
| 2005-01-14 | $39.64 | $39.64 | 901,661 | — | — |
| 2005-01-13 | $36.27 | $36.27 | 395,166 | — | — |
| 2005-01-12 | $35.78 | $35.78 | 390,224 | — | — |
| 2005-01-11 | $36.94 | $36.94 | 365,057 | — | — |
| 2005-01-10 | $38.25 | $38.25 | 540,932 | — | — |
| 2005-01-07 | $38.22 | $38.22 | 218,943 | — | — |
| 2005-01-06 | $39.68 | $39.68 | 209,031 | — | — |
| 2005-01-05 | $39.45 | $39.45 | 281,647 | — | — |
| 2005-01-04 | $41.25 | $41.25 | 299,547 | — | — |
| 2005-01-03 | $41.92 | $41.92 | 267,247 | — | — |