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
- 1993-03-05 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 | $41.74 | $41.80 | 205,900 | — | — |
| 2005-12-29 | $42.53 | $42.59 | 314,300 | — | — |
| 2005-12-28 | $42.44 | $42.50 | 403,600 | — | — |
| 2005-12-27 | $42.32 | $42.38 | 220,400 | — | — |
| 2005-12-23 | $43.35 | $43.41 | 212,100 | — | — |
| 2005-12-22 | $43.52 | $43.58 | 297,300 | — | — |
| 2005-12-21 | $43.72 | $43.78 | 455,500 | — | — |
| 2005-12-20 | $43.26 | $43.32 | 314,300 | — | — |
| 2005-12-19 | $42.49 | $42.55 | 203,400 | — | — |
| 2005-12-16 | $43.30 | $43.36 | 180,100 | — | — |
| 2005-12-15 | $43.68 | $43.74 | 276,800 | — | — |
| 2005-12-14 | $43.67 | $43.73 | 259,000 | — | — |
| 2005-12-13 | $43.35 | $43.41 | 324,500 | — | — |
| 2005-12-12 | $43.64 | $43.70 | 379,200 | — | — |
| 2005-12-09 | $43.63 | $43.69 | 299,300 | — | — |
| 2005-12-08 | $43.60 | $43.66 | 335,800 | — | — |
| 2005-12-07 | $44.01 | $44.07 | 499,300 | — | — |
| 2005-12-06 | $44.00 | $44.06 | 776,200 | — | — |
| 2005-12-05 | $43.24 | $43.30 | 1,086,400 | — | — |
| 2005-12-02 | $41.92 | $41.98 | 362,000 | — | — |
| 2005-12-01 | $42.80 | $42.86 | 294,400 | — | — |
| 2005-11-30 | $43.04 | $43.10 | 485,200 | — | — |
| 2005-11-29 | $42.69 | $42.75 | 394,300 | — | — |
| 2005-11-28 | $42.03 | $42.09 | 348,100 | — | — |
| 2005-11-25 | $43.40 | $43.46 | 60,600 | — | — |
| 2005-11-23 | $43.25 | $43.31 | 181,800 | — | — |
| 2005-11-22 | $42.85 | $42.91 | 745,200 | — | — |
| 2005-11-21 | $42.48 | $42.54 | 386,600 | — | — |
| 2005-11-18 | $43.01 | $43.07 | 398,200 | — | — |
| 2005-11-17 | $41.72 | $41.78 | 463,000 | — | — |
| 2005-11-16 | $41.51 | $41.57 | 309,700 | — | — |
| 2005-11-15 | $41.82 | $41.88 | 371,700 | — | — |
| 2005-11-14 | $42.53 | $42.59 | 541,300 | — | — |
| 2005-11-11 | $42.70 | $42.76 | 399,700 | — | — |
| 2005-11-10 | $41.81 | $41.87 | 745,700 | — | — |
| 2005-11-09 | $41.13 | $41.19 | 287,300 | — | — |
| 2005-11-08 | $40.29 | $40.34 | 590,400 | — | — |
| 2005-11-07 | $41.26 | $41.29 | 516,300 | — | — |
| 2005-11-04 | $39.85 | $39.88 | 793,200 | — | — |
| 2005-11-03 | $40.98 | $41.01 | 435,700 | — | — |
| 2005-11-02 | $40.03 | $40.06 | 453,900 | — | — |
| 2005-11-01 | $38.93 | $38.96 | 349,600 | — | — |
| 2005-10-31 | $38.52 | $38.55 | 369,700 | — | — |
| 2005-10-28 | $37.06 | $37.09 | 617,000 | — | — |
| 2005-10-27 | $36.63 | $36.66 | 374,000 | — | — |
| 2005-10-26 | $38.09 | $38.12 | 264,400 | — | — |
| 2005-10-25 | $38.96 | $38.99 | 387,600 | — | — |
| 2005-10-24 | $38.73 | $38.76 | 417,800 | — | — |
| 2005-10-21 | $37.91 | $37.94 | 253,900 | — | — |
| 2005-10-20 | $37.74 | $37.77 | 243,300 | — | — |
| 2005-10-19 | $37.96 | $37.99 | 388,500 | — | — |
| 2005-10-18 | $37.10 | $37.13 | 368,600 | — | — |
| 2005-10-17 | $38.60 | $38.63 | 272,300 | — | — |
| 2005-10-14 | $38.57 | $38.60 | 526,300 | — | — |
| 2005-10-13 | $36.90 | $36.93 | 959,900 | — | — |
| 2005-10-12 | $38.35 | $38.38 | 638,800 | — | — |
| 2005-10-11 | $40.00 | $40.03 | 746,500 | — | — |
| 2005-10-10 | $39.65 | $39.68 | 440,800 | — | — |
| 2005-10-07 | $39.59 | $39.62 | 235,200 | — | — |
| 2005-10-06 | $39.18 | $39.21 | 210,300 | — | — |
| 2005-10-05 | $39.12 | $39.15 | 295,300 | — | — |
| 2005-10-04 | $39.54 | $39.57 | 309,900 | — | — |
| 2005-10-03 | $39.98 | $40.01 | 278,200 | — | — |
| 2005-09-30 | $40.03 | $40.06 | 470,000 | — | — |
| 2005-09-29 | $39.19 | $39.22 | 392,000 | — | — |
| 2005-09-28 | $38.67 | $38.70 | 225,500 | — | — |
| 2005-09-27 | $38.02 | $38.05 | 315,500 | — | — |
| 2005-09-26 | $38.24 | $38.27 | 390,500 | — | — |
| 2005-09-23 | $37.59 | $37.62 | 350,900 | — | — |
| 2005-09-22 | $37.59 | $37.62 | 435,700 | — | — |
| 2005-09-21 | $38.00 | $38.03 | 940,100 | — | — |
| 2005-09-20 | $36.72 | $36.75 | 687,700 | — | — |
| 2005-09-19 | $38.05 | $38.08 | 1,228,000 | — | — |
| 2005-09-16 | $39.82 | $39.85 | 1,626,500 | — | — |
| 2005-09-15 | $37.86 | $37.89 | 1,172,900 | — | — |
| 2005-09-14 | $36.00 | $36.03 | 450,800 | — | — |
| 2005-09-13 | $36.11 | $36.14 | 234,900 | — | — |
| 2005-09-12 | $36.35 | $36.38 | 324,600 | — | — |
| 2005-09-09 | $36.36 | $36.39 | 362,300 | — | — |
| 2005-09-08 | $37.05 | $37.08 | 447,800 | — | — |
| 2005-09-07 | $37.72 | $37.75 | 563,400 | — | — |
| 2005-09-06 | $36.78 | $36.81 | 389,800 | — | — |
| 2005-09-02 | $36.96 | $36.99 | 333,000 | — | — |
| 2005-09-01 | $37.46 | $37.49 | 743,300 | — | — |
| 2005-08-31 | $36.32 | $36.35 | 842,800 | — | — |
| 2005-08-30 | $34.56 | $34.59 | 1,037,400 | — | — |
| 2005-08-29 | $33.21 | $33.24 | 1,081,300 | — | — |
| 2005-08-26 | $32.38 | $32.40 | 287,100 | — | — |
| 2005-08-25 | $32.79 | $32.81 | 176,300 | — | — |
| 2005-08-24 | $32.43 | $32.45 | 304,500 | — | — |
| 2005-08-23 | $32.24 | $32.26 | 332,900 | — | — |
| 2005-08-22 | $32.84 | $32.86 | 266,700 | — | — |
| 2005-08-19 | $33.00 | $33.02 | 134,400 | — | — |
| 2005-08-18 | $33.04 | $33.06 | 192,000 | — | — |
| 2005-08-17 | $32.67 | $32.69 | 103,300 | — | — |
| 2005-08-16 | $32.52 | $32.54 | 126,800 | — | — |
| 2005-08-15 | $33.14 | $33.17 | 144,500 | — | — |
| 2005-08-12 | $33.09 | $33.09 | 119,800 | — | — |
| 2005-08-11 | $33.47 | $33.47 | 204,200 | — | — |
| 2005-08-10 | $33.14 | $33.14 | 240,100 | — | — |
| 2005-08-09 | $32.89 | $32.89 | 426,400 | — | — |
| 2005-08-08 | $32.62 | $32.62 | 314,100 | — | — |
| 2005-08-05 | $32.07 | $32.07 | 297,800 | — | — |
| 2005-08-04 | $32.43 | $32.43 | 281,000 | — | — |
| 2005-08-03 | $33.16 | $33.16 | 286,000 | — | — |
| 2005-08-02 | $33.25 | $33.25 | 308,400 | — | — |
| 2005-08-01 | $32.98 | $32.98 | 605,700 | — | — |
| 2005-07-29 | $33.32 | $33.32 | 239,800 | — | — |
| 2005-07-28 | $33.39 | $33.39 | 270,000 | — | — |
| 2005-07-27 | $33.13 | $33.13 | 299,300 | — | — |
| 2005-07-26 | $32.85 | $32.85 | 273,000 | — | — |
| 2005-07-25 | $33.05 | $33.05 | 313,100 | — | — |
| 2005-07-22 | $34.05 | $34.05 | 439,900 | — | — |
| 2005-07-21 | $34.58 | $34.58 | 513,000 | — | — |
| 2005-07-20 | $34.42 | $34.42 | 644,000 | — | — |
| 2005-07-19 | $33.02 | $33.02 | 377,600 | — | — |
| 2005-07-18 | $32.92 | $32.92 | 447,400 | — | — |
| 2005-07-15 | $33.01 | $33.01 | 543,000 | — | — |
| 2005-07-14 | $32.59 | $32.59 | 1,488,600 | — | — |
| 2005-07-13 | $31.95 | $31.95 | 463,200 | — | — |
| 2005-07-12 | $31.07 | $31.07 | 358,900 | — | — |
| 2005-07-11 | $31.63 | $31.63 | 447,800 | — | — |
| 2005-07-08 | $31.33 | $31.33 | 408,700 | — | — |
| 2005-07-07 | $30.10 | $30.10 | 229,900 | — | — |
| 2005-07-06 | $29.95 | $29.95 | 220,300 | — | — |
| 2005-07-05 | $30.47 | $30.47 | 269,900 | — | — |
| 2005-07-01 | $30.25 | $30.25 | 409,700 | — | — |
| 2005-06-30 | $30.18 | $30.18 | 813,100 | — | — |
| 2005-06-29 | $30.10 | $30.10 | 1,197,700 | — | — |
| 2005-06-28 | $28.66 | $28.66 | 929,400 | — | — |
| 2005-06-27 | $27.66 | $27.66 | 724,700 | — | — |
| 2005-06-24 | $27.59 | $27.59 | 3,561,900 | — | — |
| 2005-06-23 | $28.42 | $28.42 | 901,800 | — | — |
| 2005-06-22 | $30.25 | $30.25 | 389,700 | — | — |
| 2005-06-21 | $30.10 | $30.10 | 404,000 | — | — |
| 2005-06-20 | $30.37 | $30.37 | 354,900 | — | — |
| 2005-06-17 | $30.81 | $30.81 | 922,500 | — | — |
| 2005-06-16 | $30.71 | $30.71 | 636,000 | — | — |
| 2005-06-15 | $30.18 | $30.18 | 594,700 | — | — |
| 2005-06-14 | $30.18 | $30.18 | 963,800 | — | — |
| 2005-06-13 | $31.15 | $31.15 | 508,900 | — | — |
| 2005-06-10 | $31.49 | $31.49 | 484,900 | — | — |
| 2005-06-09 | $31.49 | $31.49 | 529,800 | — | — |
| 2005-06-08 | $31.59 | $31.59 | 1,199,000 | — | — |
| 2005-06-07 | $33.56 | $33.56 | 235,500 | — | — |
| 2005-06-06 | $34.01 | $34.01 | 240,400 | — | — |
| 2005-06-03 | $34.39 | $34.39 | 357,200 | — | — |
| 2005-06-02 | $35.00 | $35.00 | 535,900 | — | — |
| 2005-06-01 | $34.77 | $34.77 | 545,600 | — | — |
| 2005-05-31 | $33.76 | $33.76 | 258,800 | — | — |
| 2005-05-27 | $34.25 | $34.25 | 284,400 | — | — |
| 2005-05-26 | $34.19 | $34.19 | 828,700 | — | — |
| 2005-05-25 | $34.48 | $34.48 | 373,200 | — | — |
| 2005-05-24 | $35.01 | $35.01 | 422,400 | — | — |
| 2005-05-23 | $35.20 | $35.20 | 498,900 | — | — |
| 2005-05-20 | $34.94 | $34.94 | 229,600 | — | — |
| 2005-05-19 | $35.19 | $35.19 | 609,800 | — | — |
| 2005-05-18 | $34.99 | $34.99 | 507,300 | — | — |
| 2005-05-17 | $33.37 | $33.37 | 272,200 | — | — |
| 2005-05-16 | $32.67 | $32.67 | 426,700 | — | — |
| 2005-05-13 | $31.44 | $31.44 | 273,200 | — | — |
| 2005-05-12 | $31.79 | $31.79 | 537,200 | — | — |
| 2005-05-11 | $32.74 | $32.74 | 316,400 | — | — |
| 2005-05-10 | $31.87 | $31.87 | 330,400 | — | — |
| 2005-05-09 | $33.02 | $33.02 | 315,500 | — | — |
| 2005-05-06 | $32.93 | $32.93 | 571,100 | — | — |
| 2005-05-05 | $32.45 | $32.45 | 584,700 | — | — |
| 2005-05-04 | $32.07 | $32.07 | 872,400 | — | — |
| 2005-05-03 | $31.35 | $31.35 | 392,500 | — | — |
| 2005-05-02 | $31.31 | $31.31 | 551,900 | — | — |
| 2005-04-29 | $30.65 | $30.65 | 585,300 | — | — |
| 2005-04-28 | $29.90 | $29.90 | 350,500 | — | — |
| 2005-04-27 | $30.65 | $30.65 | 1,089,900 | — | — |
| 2005-04-26 | $31.20 | $31.20 | 351,200 | — | — |
| 2005-04-25 | $32.49 | $32.49 | 290,700 | — | — |
| 2005-04-22 | $32.25 | $32.25 | 709,100 | — | — |
| 2005-04-21 | $33.16 | $33.16 | 636,500 | — | — |
| 2005-04-20 | $32.50 | $32.50 | 444,600 | — | — |
| 2005-04-19 | $32.86 | $32.86 | 370,600 | — | — |
| 2005-04-18 | $32.13 | $32.13 | 892,400 | — | — |
| 2005-04-15 | $31.21 | $31.21 | 943,400 | — | — |
| 2005-04-14 | $30.90 | $30.90 | 1,023,600 | — | — |
| 2005-04-13 | $31.98 | $31.98 | 638,800 | — | — |
| 2005-04-12 | $32.81 | $32.81 | 717,400 | — | — |
| 2005-04-11 | $33.15 | $33.15 | 919,500 | — | — |
| 2005-04-08 | $30.94 | $30.94 | 1,257,900 | — | — |
| 2005-04-07 | $32.30 | $32.30 | 583,300 | — | — |
| 2005-04-06 | $32.73 | $32.73 | 403,500 | — | — |
| 2005-04-05 | $32.61 | $32.61 | 356,000 | — | — |
| 2005-04-04 | $32.21 | $32.21 | 600,700 | — | — |
| 2005-04-01 | $31.91 | $31.91 | 527,900 | — | — |
| 2005-03-31 | $32.75 | $32.75 | 486,200 | — | — |
| 2005-03-30 | $33.23 | $33.23 | 482,200 | — | — |
| 2005-03-29 | $32.99 | $32.99 | 422,100 | — | — |
| 2005-03-28 | $34.30 | $34.30 | 345,400 | — | — |
| 2005-03-24 | $33.73 | $33.73 | 480,500 | — | — |
| 2005-03-23 | $33.71 | $33.71 | 481,500 | — | — |
| 2005-03-22 | $35.18 | $35.18 | 158,000 | — | — |
| 2005-03-21 | $35.78 | $35.78 | 194,300 | — | — |
| 2005-03-18 | $35.84 | $35.84 | 428,000 | — | — |
| 2005-03-17 | $36.24 | $36.24 | 338,800 | — | — |
| 2005-03-16 | $35.84 | $35.84 | 386,100 | — | — |
| 2005-03-15 | $36.55 | $36.55 | 308,000 | — | — |
| 2005-03-14 | $36.82 | $36.82 | 340,700 | — | — |
| 2005-03-11 | $36.79 | $36.79 | 425,500 | — | — |
| 2005-03-10 | $36.61 | $36.61 | 473,700 | — | — |
| 2005-03-09 | $37.53 | $37.53 | 445,900 | — | — |
| 2005-03-08 | $38.01 | $38.01 | 812,400 | — | — |
| 2005-03-07 | $38.33 | $38.33 | 1,064,600 | — | — |
| 2005-03-04 | $36.21 | $36.21 | 505,600 | — | — |
| 2005-03-03 | $35.17 | $35.17 | 349,100 | — | — |
| 2005-03-02 | $35.42 | $35.42 | 257,800 | — | — |
| 2005-03-01 | $35.27 | $35.27 | 441,400 | — | — |
| 2005-02-28 | $35.18 | $35.18 | 401,200 | — | — |
| 2005-02-25 | $35.50 | $35.50 | 526,800 | — | — |
| 2005-02-24 | $34.91 | $34.91 | 258,200 | — | — |
| 2005-02-23 | $34.07 | $34.07 | 381,000 | — | — |
| 2005-02-22 | $33.37 | $33.37 | 663,800 | — | — |
| 2005-02-18 | $35.10 | $35.10 | 267,200 | — | — |
| 2005-02-17 | $34.70 | $34.70 | 359,800 | — | — |
| 2005-02-16 | $35.78 | $35.78 | 389,600 | — | — |
| 2005-02-15 | $35.64 | $35.64 | 566,600 | — | — |
| 2005-02-14 | $36.02 | $36.02 | 588,300 | — | — |
| 2005-02-11 | $36.88 | $36.88 | 391,200 | — | — |
| 2005-02-10 | $36.55 | $36.55 | 522,700 | — | — |
| 2005-02-09 | $36.01 | $36.01 | 698,500 | — | — |
| 2005-02-08 | $36.36 | $36.36 | 557,900 | — | — |
| 2005-02-07 | $35.77 | $35.77 | 456,000 | — | — |
| 2005-02-04 | $35.25 | $35.25 | 481,300 | — | — |
| 2005-02-03 | $35.45 | $35.45 | 473,000 | — | — |
| 2005-02-02 | $35.27 | $35.27 | 531,600 | — | — |
| 2005-02-01 | $34.98 | $34.98 | 622,500 | — | — |
| 2005-01-31 | $34.78 | $34.78 | 787,800 | — | — |
| 2005-01-28 | $33.83 | $33.83 | 1,620,400 | — | — |
| 2005-01-27 | $31.74 | $31.74 | 4,533,000 | — | — |
| 2005-01-26 | $36.40 | $36.40 | 285,700 | — | — |
| 2005-01-25 | $36.13 | $36.13 | 449,100 | — | — |
| 2005-01-24 | $35.74 | $35.74 | 352,300 | — | — |
| 2005-01-21 | $36.28 | $36.28 | 266,500 | — | — |
| 2005-01-20 | $36.54 | $36.54 | 421,000 | — | — |
| 2005-01-19 | $37.13 | $37.13 | 510,100 | — | — |
| 2005-01-18 | $38.19 | $38.19 | 241,800 | — | — |
| 2005-01-14 | $37.58 | $37.58 | 385,900 | — | — |
| 2005-01-13 | $36.52 | $36.52 | 341,400 | — | — |
| 2005-01-12 | $36.94 | $36.94 | 552,300 | — | — |
| 2005-01-11 | $37.35 | $37.35 | 678,800 | — | — |
| 2005-01-10 | $37.33 | $37.33 | 1,066,800 | — | — |
| 2005-01-07 | $35.92 | $35.93 | 650,400 | — | — |
| 2005-01-06 | $36.32 | $36.32 | 529,200 | — | — |
| 2005-01-05 | $35.58 | $35.58 | 640,000 | — | — |
| 2005-01-04 | $36.18 | $36.18 | 716,000 | — | — |
| 2005-01-03 | $37.49 | $37.48 | 485,200 | — | — |