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
- 1994-04-04 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 | $37.22 | $37.22 | 371,200 | — | — |
| 2005-12-29 | $37.10 | $37.10 | 258,700 | — | — |
| 2005-12-28 | $37.38 | $37.38 | 233,600 | — | — |
| 2005-12-27 | $37.10 | $37.10 | 460,300 | — | — |
| 2005-12-23 | $37.60 | $37.60 | 346,700 | — | — |
| 2005-12-22 | $37.61 | $37.61 | 237,200 | — | — |
| 2005-12-21 | $37.47 | $37.47 | 615,000 | — | — |
| 2005-12-20 | $37.80 | $37.80 | 359,500 | — | — |
| 2005-12-19 | $37.68 | $37.68 | 823,500 | — | — |
| 2005-12-16 | $38.14 | $38.14 | 1,187,800 | — | — |
| 2005-12-15 | $38.54 | $38.54 | 571,200 | — | — |
| 2005-12-14 | $38.76 | $38.76 | 394,000 | — | — |
| 2005-12-13 | $38.40 | $38.40 | 456,800 | — | — |
| 2005-12-12 | $38.45 | $38.45 | 479,800 | — | — |
| 2005-12-09 | $38.15 | $38.15 | 807,900 | — | — |
| 2005-12-08 | $38.50 | $38.50 | 787,800 | — | — |
| 2005-12-07 | $38.46 | $38.46 | 1,143,600 | — | — |
| 2005-12-06 | $38.73 | $38.73 | 847,700 | — | — |
| 2005-12-05 | $38.90 | $38.90 | 1,032,800 | — | — |
| 2005-12-02 | $39.13 | $39.13 | 4,820,400 | — | — |
| 2005-12-01 | $35.85 | $35.85 | 1,708,900 | — | — |
| 2005-11-30 | $35.83 | $35.83 | 1,553,800 | — | — |
| 2005-11-29 | $36.46 | $36.46 | 1,100,600 | — | — |
| 2005-11-28 | $36.00 | $36.00 | 1,209,100 | — | — |
| 2005-11-25 | $36.10 | $36.10 | 336,600 | — | — |
| 2005-11-23 | $36.40 | $36.40 | 799,400 | — | — |
| 2005-11-22 | $35.64 | $35.64 | 882,600 | — | — |
| 2005-11-21 | $35.21 | $35.21 | 518,400 | — | — |
| 2005-11-18 | $35.30 | $35.30 | 689,200 | — | — |
| 2005-11-17 | $35.40 | $35.40 | 678,700 | — | — |
| 2005-11-16 | $35.53 | $35.53 | 553,600 | — | — |
| 2005-11-15 | $34.98 | $34.98 | 743,600 | — | — |
| 2005-11-14 | $35.10 | $35.10 | 766,700 | — | — |
| 2005-11-11 | $35.51 | $35.51 | 418,200 | — | — |
| 2005-11-10 | $35.32 | $35.32 | 868,300 | — | — |
| 2005-11-09 | $36.35 | $36.35 | 922,800 | — | — |
| 2005-11-08 | $36.97 | $36.97 | 676,700 | — | — |
| 2005-11-07 | $37.69 | $37.69 | 1,828,000 | — | — |
| 2005-11-04 | $36.92 | $36.92 | 704,600 | — | — |
| 2005-11-03 | $38.15 | $38.15 | 964,200 | — | — |
| 2005-11-02 | $37.80 | $37.80 | 597,500 | — | — |
| 2005-11-01 | $37.75 | $37.75 | 663,500 | — | — |
| 2005-10-31 | $37.23 | $37.23 | 585,900 | — | — |
| 2005-10-28 | $37.04 | $37.04 | 1,367,400 | — | — |
| 2005-10-27 | $36.28 | $36.28 | 631,800 | — | — |
| 2005-10-26 | $37.40 | $37.40 | 1,123,700 | — | — |
| 2005-10-25 | $37.29 | $37.29 | 1,137,400 | — | — |
| 2005-10-24 | $35.98 | $35.98 | 702,900 | — | — |
| 2005-10-21 | $34.83 | $34.83 | 507,600 | — | — |
| 2005-10-20 | $34.75 | $34.75 | 764,600 | — | — |
| 2005-10-19 | $35.91 | $35.91 | 742,000 | — | — |
| 2005-10-18 | $35.10 | $35.10 | 857,500 | — | — |
| 2005-10-17 | $35.39 | $35.39 | 537,300 | — | — |
| 2005-10-14 | $34.74 | $34.74 | 1,037,500 | — | — |
| 2005-10-13 | $34.75 | $34.75 | 1,471,600 | — | — |
| 2005-10-12 | $36.20 | $36.20 | 570,600 | — | — |
| 2005-10-11 | $37.07 | $37.07 | 452,200 | — | — |
| 2005-10-10 | $36.60 | $36.60 | 661,700 | — | — |
| 2005-10-07 | $37.35 | $37.35 | 1,416,900 | — | — |
| 2005-10-06 | $35.27 | $35.27 | 1,905,500 | — | — |
| 2005-10-05 | $38.75 | $38.75 | 730,700 | — | — |
| 2005-10-04 | $41.30 | $41.30 | 341,000 | — | — |
| 2005-10-03 | $42.73 | $42.73 | 743,800 | — | — |
| 2005-09-30 | $41.36 | $41.36 | 408,400 | — | — |
| 2005-09-29 | $41.86 | $41.86 | 1,657,000 | — | — |
| 2005-09-28 | $41.01 | $41.01 | 434,400 | — | — |
| 2005-09-27 | $40.00 | $40.00 | 441,600 | — | — |
| 2005-09-26 | $39.59 | $39.59 | 538,400 | — | — |
| 2005-09-23 | $38.62 | $38.62 | 357,200 | — | — |
| 2005-09-22 | $39.00 | $39.00 | 1,051,100 | — | — |
| 2005-09-21 | $40.05 | $40.05 | 1,073,200 | — | — |
| 2005-09-20 | $41.60 | $41.60 | 550,400 | — | — |
| 2005-09-19 | $41.46 | $41.46 | 987,000 | — | — |
| 2005-09-16 | $40.20 | $40.20 | 1,228,300 | — | — |
| 2005-09-15 | $38.83 | $38.83 | 365,600 | — | — |
| 2005-09-14 | $39.08 | $39.08 | 723,100 | — | — |
| 2005-09-13 | $38.81 | $38.81 | 777,200 | — | — |
| 2005-09-12 | $39.75 | $39.75 | 537,300 | — | — |
| 2005-09-09 | $40.33 | $40.33 | 426,400 | — | — |
| 2005-09-08 | $39.51 | $39.51 | 508,900 | — | — |
| 2005-09-07 | $39.67 | $39.67 | 763,200 | — | — |
| 2005-09-06 | $38.85 | $38.85 | 684,600 | — | — |
| 2005-09-02 | $39.35 | $39.35 | 346,800 | — | — |
| 2005-09-01 | $39.91 | $39.91 | 1,167,600 | — | — |
| 2005-08-31 | $39.05 | $39.05 | 869,300 | — | — |
| 2005-08-30 | $38.00 | $38.00 | 731,400 | — | — |
| 2005-08-29 | $37.30 | $37.30 | 505,200 | — | — |
| 2005-08-26 | $37.14 | $37.14 | 373,800 | — | — |
| 2005-08-25 | $37.35 | $37.35 | 326,300 | — | — |
| 2005-08-24 | $37.07 | $37.07 | 577,000 | — | — |
| 2005-08-23 | $36.60 | $36.60 | 483,300 | — | — |
| 2005-08-22 | $36.25 | $36.25 | 834,000 | — | — |
| 2005-08-19 | $35.75 | $35.75 | 469,300 | — | — |
| 2005-08-18 | $34.93 | $34.93 | 655,200 | — | — |
| 2005-08-17 | $34.80 | $34.80 | 1,514,200 | — | — |
| 2005-08-16 | $35.68 | $35.68 | 386,800 | — | — |
| 2005-08-15 | $36.49 | $36.49 | 502,700 | — | — |
| 2005-08-12 | $36.91 | $36.91 | 1,168,900 | — | — |
| 2005-08-11 | $37.10 | $37.10 | 491,800 | — | — |
| 2005-08-10 | $36.91 | $36.91 | 609,700 | — | — |
| 2005-08-09 | $36.24 | $36.24 | 394,700 | — | — |
| 2005-08-08 | $35.97 | $35.97 | 443,900 | — | — |
| 2005-08-05 | $36.43 | $36.43 | 659,700 | — | — |
| 2005-08-04 | $36.71 | $36.71 | 593,900 | — | — |
| 2005-08-03 | $36.01 | $36.01 | 957,700 | — | — |
| 2005-08-02 | $35.19 | $35.19 | 1,190,600 | — | — |
| 2005-08-01 | $35.23 | $35.23 | 1,133,900 | — | — |
| 2005-07-29 | $33.99 | $33.99 | 556,900 | — | — |
| 2005-07-28 | $33.93 | $33.93 | 606,900 | — | — |
| 2005-07-27 | $33.04 | $33.04 | 751,900 | — | — |
| 2005-07-26 | $33.00 | $33.00 | 1,204,700 | — | — |
| 2005-07-25 | $33.08 | $33.08 | 928,200 | — | — |
| 2005-07-22 | $33.52 | $33.52 | 4,996,800 | — | — |
| 2005-07-21 | $32.20 | $32.20 | 230,500 | — | — |
| 2005-07-20 | $33.35 | $33.35 | 231,100 | — | — |
| 2005-07-19 | $33.10 | $33.10 | 295,300 | — | — |
| 2005-07-18 | $31.60 | $31.60 | 251,800 | — | — |
| 2005-07-15 | $32.15 | $32.15 | 204,900 | — | — |
| 2005-07-14 | $32.26 | $32.26 | 506,100 | — | — |
| 2005-07-13 | $33.19 | $33.19 | 266,800 | — | — |
| 2005-07-12 | $34.01 | $34.01 | 736,500 | — | — |
| 2005-07-11 | $33.40 | $33.40 | 632,800 | — | — |
| 2005-07-08 | $32.50 | $32.50 | 502,500 | — | — |
| 2005-07-07 | $31.38 | $31.38 | 365,900 | — | — |
| 2005-07-06 | $31.48 | $31.48 | 342,300 | — | — |
| 2005-07-05 | $31.70 | $31.70 | 463,600 | — | — |
| 2005-07-01 | $31.84 | $31.84 | 655,700 | — | — |
| 2005-06-30 | $31.10 | $31.10 | 3,386,800 | — | — |
| 2005-06-29 | $28.71 | $28.71 | 623,700 | — | — |
| 2005-06-28 | $28.26 | $28.26 | 506,500 | — | — |
| 2005-06-27 | $27.75 | $27.75 | 947,700 | — | — |
| 2005-06-24 | $28.25 | $28.25 | 1,397,900 | — | — |
| 2005-06-23 | $28.01 | $28.01 | 1,041,200 | — | — |
| 2005-06-22 | $29.10 | $29.10 | 680,500 | — | — |
| 2005-06-21 | $30.16 | $30.16 | 544,500 | — | — |
| 2005-06-20 | $30.80 | $30.80 | 709,000 | — | — |
| 2005-06-17 | $30.00 | $30.00 | 1,117,300 | — | — |
| 2005-06-16 | $29.94 | $29.94 | 662,000 | — | — |
| 2005-06-15 | $30.10 | $30.10 | 720,600 | — | — |
| 2005-06-14 | $30.12 | $30.12 | 657,300 | — | — |
| 2005-06-13 | $30.09 | $30.09 | 874,500 | — | — |
| 2005-06-10 | $28.95 | $28.95 | 622,600 | — | — |
| 2005-06-09 | $28.70 | $28.70 | 620,800 | — | — |
| 2005-06-08 | $27.43 | $27.43 | 466,500 | — | — |
| 2005-06-07 | $27.67 | $27.67 | 491,000 | — | — |
| 2005-06-06 | $28.40 | $28.40 | 513,300 | — | — |
| 2005-06-03 | $29.05 | $29.05 | 308,000 | — | — |
| 2005-06-02 | $29.48 | $29.48 | 311,900 | — | — |
| 2005-06-01 | $30.02 | $30.02 | 366,700 | — | — |
| 2005-05-31 | $29.30 | $29.30 | 375,200 | — | — |
| 2005-05-27 | $29.85 | $29.85 | 607,200 | — | — |
| 2005-05-26 | $28.77 | $28.77 | 368,500 | — | — |
| 2005-05-25 | $27.68 | $27.68 | 413,000 | — | — |
| 2005-05-24 | $27.65 | $27.65 | 515,800 | — | — |
| 2005-05-23 | $28.65 | $28.65 | 493,400 | — | — |
| 2005-05-20 | $27.85 | $27.85 | 253,600 | — | — |
| 2005-05-19 | $28.31 | $28.31 | 988,000 | — | — |
| 2005-05-18 | $27.63 | $27.63 | 606,700 | — | — |
| 2005-05-17 | $27.70 | $27.70 | 792,600 | — | — |
| 2005-05-16 | $26.51 | $26.51 | 1,262,400 | — | — |
| 2005-05-13 | $26.00 | $26.00 | 2,261,600 | — | — |
| 2005-05-12 | $27.75 | $27.75 | 978,500 | — | — |
| 2005-05-11 | $29.70 | $29.70 | 292,400 | — | — |
| 2005-05-10 | $30.00 | $30.00 | 580,800 | — | — |
| 2005-05-09 | $30.14 | $30.14 | 367,900 | — | — |
| 2005-05-06 | $29.99 | $29.99 | 267,300 | — | — |
| 2005-05-05 | $30.24 | $30.24 | 546,500 | — | — |
| 2005-05-04 | $29.98 | $29.98 | 427,200 | — | — |
| 2005-05-03 | $28.90 | $28.90 | 474,300 | — | — |
| 2005-05-02 | $29.71 | $29.71 | 817,800 | — | — |
| 2005-04-29 | $27.70 | $27.70 | 1,611,600 | — | — |
| 2005-04-28 | $28.67 | $28.67 | 989,200 | — | — |
| 2005-04-27 | $31.14 | $31.14 | 339,500 | — | — |
| 2005-04-26 | $32.00 | $32.00 | 479,200 | — | — |
| 2005-04-25 | $32.10 | $32.10 | 435,700 | — | — |
| 2005-04-22 | $31.61 | $31.60 | 710,800 | — | — |
| 2005-04-21 | $31.30 | $31.30 | 665,000 | — | — |
| 2005-04-20 | $30.55 | $30.54 | 879,200 | — | — |
| 2005-04-19 | $31.00 | $31.00 | 1,187,200 | — | — |
| 2005-04-18 | $29.25 | $29.25 | 2,078,800 | — | — |
| 2005-04-15 | $30.07 | $30.07 | 1,597,800 | — | — |
| 2005-04-14 | $31.85 | $31.85 | 1,534,800 | — | — |
| 2005-04-13 | $32.31 | $32.31 | 1,190,400 | — | — |
| 2005-04-12 | $33.65 | $33.65 | 615,400 | — | — |
| 2005-04-11 | $34.13 | $34.13 | 446,800 | — | — |
| 2005-04-08 | $34.13 | $34.13 | 468,800 | — | — |
| 2005-04-07 | $34.43 | $34.43 | 1,145,600 | — | — |
| 2005-04-06 | $34.95 | $34.95 | 748,800 | — | — |
| 2005-04-05 | $34.01 | $34.01 | 725,200 | — | — |
| 2005-04-04 | $33.33 | $33.32 | 545,600 | — | — |
| 2005-04-01 | $32.97 | $32.97 | 985,800 | — | — |
| 2005-03-31 | $32.26 | $32.25 | 852,200 | — | — |
| 2005-03-30 | $31.79 | $31.78 | 1,495,400 | — | — |
| 2005-03-29 | $31.83 | $31.83 | 967,000 | — | — |
| 2005-03-28 | $33.15 | $33.15 | 586,200 | — | — |
| 2005-03-24 | $33.68 | $33.68 | 850,200 | — | — |
| 2005-03-23 | $33.35 | $33.35 | 2,584,000 | — | — |
| 2005-03-22 | $34.04 | $34.04 | 649,600 | — | — |
| 2005-03-21 | $35.35 | $35.35 | 466,000 | — | — |
| 2005-03-18 | $35.38 | $35.37 | 570,000 | — | — |
| 2005-03-17 | $35.83 | $35.83 | 432,800 | — | — |
| 2005-03-16 | $35.51 | $35.50 | 476,000 | — | — |
| 2005-03-15 | $35.95 | $35.95 | 583,400 | — | — |
| 2005-03-14 | $36.25 | $36.25 | 922,600 | — | — |
| 2005-03-11 | $35.34 | $35.34 | 1,535,800 | — | — |
| 2005-03-10 | $35.07 | $35.07 | 3,654,000 | — | — |
| 2005-03-09 | $37.88 | $37.87 | 329,200 | — | — |
| 2005-03-08 | $38.49 | $38.49 | 583,600 | — | — |
| 2005-03-07 | $39.13 | $39.12 | 675,600 | — | — |
| 2005-03-04 | $38.29 | $38.29 | 403,600 | — | — |
| 2005-03-03 | $37.58 | $37.58 | 467,400 | — | — |
| 2005-03-02 | $37.38 | $37.38 | 313,200 | — | — |
| 2005-03-01 | $37.30 | $37.30 | 575,200 | — | — |
| 2005-02-28 | $37.20 | $37.20 | 885,000 | — | — |
| 2005-02-25 | $37.63 | $37.62 | 586,400 | — | — |
| 2005-02-24 | $36.56 | $36.55 | 613,000 | — | — |
| 2005-02-23 | $36.76 | $36.76 | 929,000 | — | — |
| 2005-02-22 | $36.40 | $36.40 | 1,080,000 | — | — |
| 2005-02-18 | $37.47 | $37.47 | 521,000 | — | — |
| 2005-02-17 | $37.21 | $37.21 | 453,600 | — | — |
| 2005-02-16 | $37.49 | $37.49 | 378,000 | — | — |
| 2005-02-15 | $37.30 | $37.30 | 380,800 | — | — |
| 2005-02-14 | $37.76 | $37.76 | 583,200 | — | — |
| 2005-02-11 | $37.54 | $37.54 | 809,200 | — | — |
| 2005-02-10 | $37.05 | $37.05 | 2,382,000 | — | — |
| 2005-02-09 | $38.80 | $38.80 | 579,600 | — | — |
| 2005-02-08 | $38.54 | $38.54 | 292,400 | — | — |
| 2005-02-07 | $38.65 | $38.65 | 614,800 | — | — |
| 2005-02-04 | $39.25 | $39.25 | 1,410,800 | — | — |
| 2005-02-03 | $39.45 | $39.45 | 2,033,200 | — | — |
| 2005-02-02 | $38.66 | $38.66 | 787,400 | — | — |
| 2005-02-01 | $37.60 | $37.60 | 819,400 | — | — |
| 2005-01-31 | $37.45 | $37.45 | 611,200 | — | — |
| 2005-01-28 | $36.90 | $36.90 | 570,800 | — | — |
| 2005-01-27 | $36.86 | $36.85 | 1,049,000 | — | — |
| 2005-01-26 | $35.85 | $35.85 | 230,000 | — | — |
| 2005-01-25 | $35.56 | $35.56 | 496,000 | — | — |
| 2005-01-24 | $35.66 | $35.66 | 831,800 | — | — |
| 2005-01-21 | $35.35 | $35.35 | 638,200 | — | — |
| 2005-01-20 | $34.81 | $34.80 | 993,400 | — | — |
| 2005-01-19 | $35.00 | $35.00 | 509,800 | — | — |
| 2005-01-18 | $35.25 | $35.25 | 1,761,400 | — | — |
| 2005-01-14 | $35.45 | $35.44 | 2,179,200 | — | — |
| 2005-01-13 | $34.28 | $34.27 | 2,645,600 | — | — |
| 2005-01-12 | $32.49 | $32.49 | 810,000 | — | — |
| 2005-01-11 | $31.49 | $31.49 | 387,200 | — | — |
| 2005-01-10 | $31.72 | $31.71 | 615,400 | — | — |
| 2005-01-07 | $31.50 | $31.50 | 388,400 | — | — |
| 2005-01-06 | $31.82 | $31.82 | 359,000 | — | — |
| 2005-01-05 | $31.26 | $31.26 | 631,400 | — | — |
| 2005-01-04 | $31.17 | $31.17 | 850,000 | — | — |
| 2005-01-03 | $30.98 | $30.98 | 922,600 | — | — |