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
- 1994-07-20 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 | $36.41 | $39.73 | 56,700 | — | — |
| 2005-12-29 | $37.16 | $40.55 | 35,400 | — | — |
| 2005-12-28 | $37.56 | $40.99 | 58,800 | — | — |
| 2005-12-27 | $37.16 | $40.55 | 58,000 | — | — |
| 2005-12-23 | $37.60 | $41.03 | 32,400 | — | — |
| 2005-12-22 | $37.73 | $41.18 | 47,700 | — | — |
| 2005-12-21 | $38.12 | $41.60 | 65,600 | — | — |
| 2005-12-20 | $37.50 | $40.92 | 57,700 | — | — |
| 2005-12-19 | $38.22 | $41.71 | 122,100 | — | — |
| 2005-12-16 | $38.50 | $42.02 | 308,900 | — | — |
| 2005-12-15 | $39.19 | $42.77 | 88,200 | — | — |
| 2005-12-14 | $39.27 | $42.86 | 87,400 | — | — |
| 2005-12-13 | $39.63 | $43.25 | 188,200 | — | — |
| 2005-12-12 | $39.50 | $43.11 | 62,100 | — | — |
| 2005-12-09 | $40.09 | $43.75 | 114,000 | — | — |
| 2005-12-08 | $39.72 | $43.35 | 44,800 | — | — |
| 2005-12-07 | $39.94 | $43.59 | 46,400 | — | — |
| 2005-12-06 | $40.23 | $43.90 | 93,000 | — | — |
| 2005-12-05 | $39.76 | $43.39 | 90,500 | — | — |
| 2005-12-02 | $40.12 | $43.78 | 36,700 | — | — |
| 2005-12-01 | $40.02 | $43.67 | 96,900 | — | — |
| 2005-11-30 | $39.29 | $42.88 | 80,500 | — | — |
| 2005-11-29 | $39.13 | $42.70 | 53,400 | — | — |
| 2005-11-28 | $38.34 | $41.84 | 58,800 | — | — |
| 2005-11-25 | $39.20 | $42.78 | 8,300 | — | — |
| 2005-11-23 | $39.57 | $43.18 | 35,900 | — | — |
| 2005-11-22 | $39.31 | $42.90 | 70,800 | — | — |
| 2005-11-21 | $39.30 | $42.89 | 66,300 | — | — |
| 2005-11-18 | $38.87 | $42.42 | 83,400 | — | — |
| 2005-11-17 | $38.00 | $41.47 | 67,200 | — | — |
| 2005-11-16 | $37.45 | $40.87 | 51,100 | — | — |
| 2005-11-15 | $38.07 | $41.55 | 58,500 | — | — |
| 2005-11-14 | $38.00 | $41.47 | 78,600 | — | — |
| 2005-11-11 | $39.00 | $42.56 | 72,600 | — | — |
| 2005-11-10 | $39.71 | $43.34 | 74,800 | — | — |
| 2005-11-09 | $37.61 | $41.04 | 64,600 | — | — |
| 2005-11-08 | $36.85 | $40.21 | 81,800 | — | — |
| 2005-11-07 | $36.62 | $39.96 | 92,300 | — | — |
| 2005-11-04 | $35.95 | $39.23 | 79,400 | — | — |
| 2005-11-03 | $35.86 | $39.13 | 66,300 | — | — |
| 2005-11-02 | $36.12 | $39.42 | 79,700 | — | — |
| 2005-11-01 | $35.52 | $38.76 | 83,000 | — | — |
| 2005-10-31 | $35.94 | $39.22 | 58,100 | — | — |
| 2005-10-28 | $35.75 | $39.01 | 97,400 | — | — |
| 2005-10-27 | $34.99 | $38.18 | 87,400 | — | — |
| 2005-10-26 | $35.37 | $38.55 | 52,600 | — | — |
| 2005-10-25 | $35.49 | $38.68 | 69,400 | — | — |
| 2005-10-24 | $35.67 | $38.87 | 86,800 | — | — |
| 2005-10-21 | $35.50 | $38.69 | 79,600 | — | — |
| 2005-10-20 | $35.54 | $38.73 | 61,800 | — | — |
| 2005-10-19 | $36.15 | $39.40 | 104,700 | — | — |
| 2005-10-18 | $34.71 | $37.83 | 91,400 | — | — |
| 2005-10-17 | $35.21 | $38.37 | 29,200 | — | — |
| 2005-10-14 | $35.89 | $39.11 | 52,600 | — | — |
| 2005-10-13 | $35.62 | $38.82 | 46,200 | — | — |
| 2005-10-12 | $35.10 | $38.25 | 47,200 | — | — |
| 2005-10-11 | $35.20 | $38.36 | 150,600 | — | — |
| 2005-10-10 | $36.19 | $39.44 | 53,200 | — | — |
| 2005-10-07 | $36.16 | $39.41 | 42,200 | — | — |
| 2005-10-06 | $35.82 | $39.04 | 53,800 | — | — |
| 2005-10-05 | $35.40 | $38.58 | 61,100 | — | — |
| 2005-10-04 | $36.82 | $40.13 | 43,700 | — | — |
| 2005-10-03 | $37.78 | $41.17 | 22,600 | — | — |
| 2005-09-30 | $37.80 | $41.19 | 36,500 | — | — |
| 2005-09-29 | $37.70 | $41.08 | 54,500 | — | — |
| 2005-09-28 | $36.88 | $40.19 | 39,200 | — | — |
| 2005-09-27 | $37.51 | $40.88 | 42,000 | — | — |
| 2005-09-26 | $37.81 | $41.20 | 89,800 | — | — |
| 2005-09-23 | $37.76 | $41.15 | 46,200 | — | — |
| 2005-09-22 | $37.00 | $40.32 | 74,100 | — | — |
| 2005-09-21 | $37.37 | $40.72 | 79,900 | — | — |
| 2005-09-20 | $37.70 | $41.08 | 63,600 | — | — |
| 2005-09-19 | $37.94 | $41.35 | 24,400 | — | — |
| 2005-09-16 | $38.68 | $42.15 | 176,100 | — | — |
| 2005-09-15 | $37.87 | $41.27 | 58,000 | — | — |
| 2005-09-14 | $37.50 | $40.87 | 47,200 | — | — |
| 2005-09-13 | $38.30 | $41.74 | 59,900 | — | — |
| 2005-09-12 | $40.16 | $43.77 | 36,000 | — | — |
| 2005-09-09 | $40.00 | $43.59 | 26,300 | — | — |
| 2005-09-08 | $39.57 | $43.12 | 30,700 | — | — |
| 2005-09-07 | $39.97 | $43.56 | 41,800 | — | — |
| 2005-09-06 | $40.16 | $43.77 | 68,400 | — | — |
| 2005-09-02 | $39.54 | $43.09 | 48,100 | — | — |
| 2005-09-01 | $40.04 | $43.63 | 68,600 | — | — |
| 2005-08-31 | $40.00 | $43.59 | 130,000 | — | — |
| 2005-08-30 | $38.20 | $41.63 | 92,000 | — | — |
| 2005-08-29 | $38.46 | $41.91 | 44,200 | — | — |
| 2005-08-26 | $37.42 | $40.78 | 64,900 | — | — |
| 2005-08-25 | $37.65 | $41.03 | 25,600 | — | — |
| 2005-08-24 | $37.63 | $41.01 | 38,200 | — | — |
| 2005-08-23 | $37.87 | $41.27 | 32,700 | — | — |
| 2005-08-22 | $38.07 | $41.49 | 57,500 | — | — |
| 2005-08-19 | $37.22 | $40.56 | 33,300 | — | — |
| 2005-08-18 | $37.46 | $40.82 | 44,200 | — | — |
| 2005-08-17 | $38.10 | $41.52 | 64,500 | — | — |
| 2005-08-16 | $37.95 | $41.36 | 43,500 | — | — |
| 2005-08-15 | $39.31 | $42.84 | 70,100 | — | — |
| 2005-08-12 | $38.36 | $41.80 | 54,800 | — | — |
| 2005-08-11 | $38.51 | $41.97 | 53,500 | — | — |
| 2005-08-10 | $38.26 | $41.69 | 106,400 | — | — |
| 2005-08-09 | $38.38 | $41.83 | 47,500 | — | — |
| 2005-08-08 | $38.60 | $42.06 | 67,900 | — | — |
| 2005-08-05 | $38.72 | $42.20 | 126,300 | — | — |
| 2005-08-04 | $38.62 | $42.09 | 72,500 | — | — |
| 2005-08-03 | $38.93 | $42.42 | 187,000 | — | — |
| 2005-08-02 | $39.65 | $43.21 | 135,300 | — | — |
| 2005-08-01 | $38.74 | $42.22 | 79,100 | — | — |
| 2005-07-29 | $39.00 | $42.50 | 71,500 | — | — |
| 2005-07-28 | $39.43 | $42.97 | 182,600 | — | — |
| 2005-07-27 | $39.00 | $42.50 | 34,900 | — | — |
| 2005-07-26 | $38.84 | $42.28 | 83,500 | — | — |
| 2005-07-25 | $38.46 | $41.86 | 68,200 | — | — |
| 2005-07-22 | $39.00 | $42.45 | 106,800 | — | — |
| 2005-07-21 | $38.16 | $41.54 | 112,800 | — | — |
| 2005-07-20 | $39.00 | $42.45 | 158,100 | — | — |
| 2005-07-19 | $38.84 | $42.28 | 109,000 | — | — |
| 2005-07-18 | $38.43 | $41.83 | 87,900 | — | — |
| 2005-07-15 | $39.36 | $42.84 | 84,500 | — | — |
| 2005-07-14 | $39.42 | $42.91 | 69,500 | — | — |
| 2005-07-13 | $39.90 | $43.43 | 68,400 | — | — |
| 2005-07-12 | $40.70 | $44.30 | 92,500 | — | — |
| 2005-07-11 | $41.57 | $45.25 | 158,100 | — | — |
| 2005-07-08 | $40.24 | $43.80 | 104,200 | — | — |
| 2005-07-07 | $39.31 | $42.79 | 99,800 | — | — |
| 2005-07-06 | $39.66 | $43.17 | 77,400 | — | — |
| 2005-07-05 | $40.17 | $43.73 | 140,700 | — | — |
| 2005-07-01 | $39.86 | $43.39 | 169,700 | — | — |
| 2005-06-30 | $38.96 | $42.41 | 223,700 | — | — |
| 2005-06-29 | $39.07 | $42.53 | 81,600 | — | — |
| 2005-06-28 | $38.90 | $42.34 | 145,700 | — | — |
| 2005-06-27 | $38.31 | $41.70 | 81,500 | — | — |
| 2005-06-24 | $37.83 | $41.18 | 99,200 | — | — |
| 2005-06-23 | $37.45 | $40.76 | 59,000 | — | — |
| 2005-06-22 | $38.50 | $41.91 | 49,500 | — | — |
| 2005-06-21 | $38.14 | $41.52 | 60,800 | — | — |
| 2005-06-20 | $38.00 | $41.36 | 114,900 | — | — |
| 2005-06-17 | $38.05 | $41.42 | 193,200 | — | — |
| 2005-06-16 | $37.90 | $41.25 | 65,800 | — | — |
| 2005-06-15 | $37.60 | $40.93 | 95,100 | — | — |
| 2005-06-14 | $37.80 | $41.15 | 55,700 | — | — |
| 2005-06-13 | $37.40 | $40.71 | 80,700 | — | — |
| 2005-06-10 | $37.40 | $40.71 | 91,700 | — | — |
| 2005-06-09 | $37.30 | $40.60 | 186,900 | — | — |
| 2005-06-08 | $37.26 | $40.56 | 86,800 | — | — |
| 2005-06-07 | $37.29 | $40.59 | 66,300 | — | — |
| 2005-06-06 | $37.48 | $40.80 | 88,200 | — | — |
| 2005-06-03 | $36.61 | $39.85 | 50,200 | — | — |
| 2005-06-02 | $37.40 | $40.71 | 103,200 | — | — |
| 2005-06-01 | $37.27 | $40.57 | 78,400 | — | — |
| 2005-05-31 | $36.99 | $40.26 | 58,600 | — | — |
| 2005-05-27 | $37.03 | $40.31 | 20,400 | — | — |
| 2005-05-26 | $37.10 | $40.38 | 57,100 | — | — |
| 2005-05-25 | $36.53 | $39.76 | 135,800 | — | — |
| 2005-05-24 | $37.01 | $40.29 | 119,400 | — | — |
| 2005-05-23 | $37.33 | $40.63 | 110,900 | — | — |
| 2005-05-20 | $36.82 | $40.08 | 48,400 | — | — |
| 2005-05-19 | $37.00 | $40.27 | 190,300 | — | — |
| 2005-05-18 | $37.40 | $40.71 | 128,700 | — | — |
| 2005-05-17 | $36.71 | $39.96 | 190,500 | — | — |
| 2005-05-16 | $36.84 | $40.10 | 83,600 | — | — |
| 2005-05-13 | $35.51 | $38.65 | 38,500 | — | — |
| 2005-05-12 | $36.27 | $39.48 | 61,300 | — | — |
| 2005-05-11 | $36.88 | $40.14 | 54,000 | — | — |
| 2005-05-10 | $36.66 | $39.90 | 55,100 | — | — |
| 2005-05-09 | $37.00 | $40.27 | 165,400 | — | — |
| 2005-05-06 | $37.19 | $40.48 | 330,800 | — | — |
| 2005-05-05 | $37.00 | $40.27 | 103,900 | — | — |
| 2005-05-04 | $36.61 | $39.85 | 91,400 | — | — |
| 2005-05-03 | $35.76 | $38.92 | 88,100 | — | — |
| 2005-05-02 | $35.34 | $38.47 | 56,900 | — | — |
| 2005-04-29 | $35.49 | $38.63 | 86,900 | — | — |
| 2005-04-28 | $34.50 | $37.55 | 119,100 | — | — |
| 2005-04-27 | $35.00 | $38.10 | 88,600 | — | — |
| 2005-04-26 | $34.25 | $37.23 | 117,300 | — | — |
| 2005-04-25 | $35.53 | $38.62 | 111,500 | — | — |
| 2005-04-22 | $35.39 | $38.47 | 199,300 | — | — |
| 2005-04-21 | $34.56 | $37.57 | 115,100 | — | — |
| 2005-04-20 | $32.41 | $35.23 | 76,700 | — | — |
| 2005-04-19 | $32.29 | $35.10 | 97,500 | — | — |
| 2005-04-18 | $32.20 | $35.00 | 132,000 | — | — |
| 2005-04-15 | $31.64 | $34.40 | 64,400 | — | — |
| 2005-04-14 | $32.58 | $35.42 | 70,300 | — | — |
| 2005-04-13 | $32.84 | $35.70 | 51,400 | — | — |
| 2005-04-12 | $33.68 | $36.61 | 81,800 | — | — |
| 2005-04-11 | $33.25 | $36.15 | 47,100 | — | — |
| 2005-04-08 | $33.15 | $36.04 | 78,900 | — | — |
| 2005-04-07 | $33.86 | $36.81 | 49,000 | — | — |
| 2005-04-06 | $34.08 | $37.05 | 89,900 | — | — |
| 2005-04-05 | $33.58 | $36.50 | 44,300 | — | — |
| 2005-04-04 | $33.35 | $36.25 | 71,900 | — | — |
| 2005-04-01 | $32.46 | $35.29 | 112,700 | — | — |
| 2005-03-31 | $32.76 | $35.61 | 72,400 | — | — |
| 2005-03-30 | $32.79 | $35.65 | 70,600 | — | — |
| 2005-03-29 | $32.00 | $34.79 | 77,900 | — | — |
| 2005-03-28 | $32.74 | $35.59 | 49,300 | — | — |
| 2005-03-24 | $33.28 | $36.18 | 53,700 | — | — |
| 2005-03-23 | $33.48 | $36.40 | 63,400 | — | — |
| 2005-03-22 | $33.30 | $36.20 | 64,600 | — | — |
| 2005-03-21 | $34.05 | $37.01 | 52,700 | — | — |
| 2005-03-18 | $34.55 | $37.56 | 168,200 | — | — |
| 2005-03-17 | $34.75 | $37.78 | 60,100 | — | — |
| 2005-03-16 | $34.74 | $37.76 | 112,500 | — | — |
| 2005-03-15 | $34.15 | $37.12 | 67,600 | — | — |
| 2005-03-14 | $34.25 | $37.23 | 120,800 | — | — |
| 2005-03-11 | $34.49 | $37.49 | 43,700 | — | — |
| 2005-03-10 | $34.41 | $37.41 | 97,900 | — | — |
| 2005-03-09 | $34.78 | $37.81 | 190,800 | — | — |
| 2005-03-08 | $34.92 | $37.96 | 64,700 | — | — |
| 2005-03-07 | $35.51 | $38.60 | 49,900 | — | — |
| 2005-03-04 | $36.16 | $39.31 | 82,300 | — | — |
| 2005-03-03 | $35.95 | $39.08 | 55,000 | — | — |
| 2005-03-02 | $35.53 | $38.62 | 58,300 | — | — |
| 2005-03-01 | $35.60 | $38.70 | 122,200 | — | — |
| 2005-02-28 | $34.78 | $37.81 | 108,900 | — | — |
| 2005-02-25 | $36.08 | $39.22 | 53,400 | — | — |
| 2005-02-24 | $35.36 | $38.44 | 50,500 | — | — |
| 2005-02-23 | $34.19 | $37.17 | 73,500 | — | — |
| 2005-02-22 | $34.43 | $37.43 | 76,900 | — | — |
| 2005-02-18 | $35.28 | $38.35 | 35,600 | — | — |
| 2005-02-17 | $34.92 | $37.96 | 69,400 | — | — |
| 2005-02-16 | $35.80 | $38.92 | 78,100 | — | — |
| 2005-02-15 | $35.55 | $38.65 | 42,500 | — | — |
| 2005-02-14 | $35.80 | $38.92 | 42,300 | — | — |
| 2005-02-11 | $36.20 | $39.35 | 40,500 | — | — |
| 2005-02-10 | $35.67 | $38.78 | 78,000 | — | — |
| 2005-02-09 | $35.60 | $38.70 | 70,600 | — | — |
| 2005-02-08 | $36.33 | $39.49 | 79,800 | — | — |
| 2005-02-07 | $35.64 | $38.74 | 69,400 | — | — |
| 2005-02-04 | $36.40 | $39.57 | 86,400 | — | — |
| 2005-02-03 | $35.19 | $38.25 | 72,600 | — | — |
| 2005-02-02 | $35.15 | $38.21 | 68,300 | — | — |
| 2005-02-01 | $34.78 | $37.81 | 86,200 | — | — |
| 2005-01-31 | $34.71 | $37.73 | 106,300 | — | — |
| 2005-01-28 | $34.99 | $38.04 | 45,300 | — | — |
| 2005-01-27 | $34.95 | $37.99 | 34,000 | — | — |
| 2005-01-26 | $35.13 | $38.14 | 68,100 | — | — |
| 2005-01-25 | $35.42 | $38.45 | 50,300 | — | — |
| 2005-01-24 | $35.16 | $38.17 | 55,700 | — | — |
| 2005-01-21 | $35.43 | $38.47 | 78,000 | — | — |
| 2005-01-20 | $35.82 | $38.89 | 65,700 | — | — |
| 2005-01-19 | $35.46 | $38.50 | 58,700 | — | — |
| 2005-01-18 | $36.59 | $39.73 | 127,600 | — | — |
| 2005-01-14 | $35.90 | $38.98 | 54,700 | — | — |
| 2005-01-13 | $35.12 | $38.13 | 57,300 | — | — |
| 2005-01-12 | $36.44 | $39.56 | 54,300 | — | — |
| 2005-01-11 | $36.08 | $39.17 | 48,500 | — | — |
| 2005-01-10 | $36.18 | $39.28 | 69,800 | — | — |
| 2005-01-07 | $35.43 | $38.47 | 70,200 | — | — |
| 2005-01-06 | $36.40 | $39.52 | 102,500 | — | — |
| 2005-01-05 | $35.61 | $38.66 | 81,700 | — | — |
| 2005-01-04 | $36.66 | $39.80 | 105,800 | — | — |
| 2005-01-03 | $36.67 | $39.81 | 117,500 | — | — |