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
- 1982-09-20 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 | $32.59 | $56.72 | 223,200 | — | — |
| 2005-12-29 | $32.75 | $56.99 | 138,400 | — | — |
| 2005-12-28 | $33.05 | $57.52 | 182,700 | — | — |
| 2005-12-27 | $32.94 | $57.32 | 266,300 | — | — |
| 2005-12-23 | $33.70 | $58.65 | 253,800 | — | — |
| 2005-12-22 | $33.09 | $57.59 | 245,800 | — | — |
| 2005-12-21 | $33.15 | $57.69 | 166,200 | — | — |
| 2005-12-20 | $32.92 | $57.29 | 130,800 | — | — |
| 2005-12-19 | $33.03 | $57.48 | 176,700 | — | — |
| 2005-12-16 | $33.64 | $58.54 | 320,300 | — | — |
| 2005-12-15 | $33.70 | $58.65 | 188,200 | — | — |
| 2005-12-14 | $33.84 | $58.89 | 176,600 | — | — |
| 2005-12-13 | $34.00 | $59.17 | 151,800 | — | — |
| 2005-12-12 | $33.79 | $58.80 | 172,600 | — | — |
| 2005-12-09 | $33.97 | $59.12 | 235,200 | — | — |
| 2005-12-08 | $33.63 | $58.53 | 205,600 | — | — |
| 2005-12-07 | $33.91 | $59.01 | 177,800 | — | — |
| 2005-12-06 | $34.00 | $59.17 | 291,100 | — | — |
| 2005-12-05 | $33.81 | $58.84 | 195,400 | — | — |
| 2005-12-02 | $34.02 | $59.20 | 204,300 | — | — |
| 2005-12-01 | $33.83 | $58.87 | 225,600 | — | — |
| 2005-11-30 | $33.29 | $57.93 | 202,800 | — | — |
| 2005-11-29 | $33.28 | $57.92 | 158,800 | — | — |
| 2005-11-28 | $32.70 | $56.91 | 175,700 | — | — |
| 2005-11-25 | $33.50 | $58.30 | 59,900 | — | — |
| 2005-11-23 | $33.01 | $57.45 | 178,400 | — | — |
| 2005-11-22 | $33.14 | $57.67 | 166,800 | — | — |
| 2005-11-21 | $33.44 | $58.19 | 162,200 | — | — |
| 2005-11-18 | $32.98 | $57.39 | 221,600 | — | — |
| 2005-11-17 | $32.65 | $56.82 | 183,300 | — | — |
| 2005-11-16 | $31.85 | $55.43 | 217,800 | — | — |
| 2005-11-15 | $32.21 | $56.05 | 194,500 | — | — |
| 2005-11-14 | $32.79 | $56.76 | 278,400 | — | — |
| 2005-11-11 | $33.01 | $57.14 | 249,200 | — | — |
| 2005-11-10 | $33.06 | $57.23 | 198,400 | — | — |
| 2005-11-09 | $33.21 | $57.49 | 208,600 | — | — |
| 2005-11-08 | $33.30 | $57.64 | 264,000 | — | — |
| 2005-11-07 | $33.92 | $58.71 | 245,300 | — | — |
| 2005-11-04 | $33.14 | $57.36 | 216,500 | — | — |
| 2005-11-03 | $33.46 | $57.92 | 150,200 | — | — |
| 2005-11-02 | $33.99 | $58.84 | 234,800 | — | — |
| 2005-11-01 | $32.94 | $57.02 | 206,300 | — | — |
| 2005-10-31 | $33.06 | $57.23 | 243,900 | — | — |
| 2005-10-28 | $32.85 | $56.86 | 215,200 | — | — |
| 2005-10-27 | $32.13 | $55.62 | 210,800 | — | — |
| 2005-10-26 | $33.15 | $57.38 | 266,800 | — | — |
| 2005-10-25 | $33.59 | $58.14 | 255,900 | — | — |
| 2005-10-24 | $34.50 | $59.72 | 280,300 | — | — |
| 2005-10-21 | $33.57 | $58.11 | 284,600 | — | — |
| 2005-10-20 | $35.21 | $60.95 | 275,900 | — | — |
| 2005-10-19 | $35.99 | $62.30 | 196,700 | — | — |
| 2005-10-18 | $35.31 | $61.12 | 146,100 | — | — |
| 2005-10-17 | $35.85 | $62.06 | 154,000 | — | — |
| 2005-10-14 | $35.95 | $62.23 | 237,700 | — | — |
| 2005-10-13 | $35.17 | $60.88 | 221,200 | — | — |
| 2005-10-12 | $34.42 | $59.58 | 172,900 | — | — |
| 2005-10-11 | $34.46 | $59.65 | 255,300 | — | — |
| 2005-10-10 | $34.63 | $59.94 | 222,500 | — | — |
| 2005-10-07 | $35.84 | $62.04 | 103,800 | — | — |
| 2005-10-06 | $35.41 | $61.29 | 222,000 | — | — |
| 2005-10-05 | $35.71 | $61.81 | 168,300 | — | — |
| 2005-10-04 | $37.45 | $64.83 | 194,700 | — | — |
| 2005-10-03 | $37.42 | $64.77 | 210,300 | — | — |
| 2005-09-30 | $36.68 | $63.49 | 179,400 | — | — |
| 2005-09-29 | $36.50 | $63.18 | 205,700 | — | — |
| 2005-09-28 | $36.00 | $62.32 | 122,100 | — | — |
| 2005-09-27 | $36.13 | $62.54 | 193,900 | — | — |
| 2005-09-26 | $36.17 | $62.61 | 122,800 | — | — |
| 2005-09-23 | $35.89 | $62.12 | 115,400 | — | — |
| 2005-09-22 | $35.15 | $60.84 | 144,900 | — | — |
| 2005-09-21 | $35.17 | $60.88 | 200,500 | — | — |
| 2005-09-20 | $35.03 | $60.64 | 237,100 | — | — |
| 2005-09-19 | $35.74 | $61.87 | 230,200 | — | — |
| 2005-09-16 | $36.92 | $63.91 | 505,700 | — | — |
| 2005-09-15 | $36.04 | $62.38 | 203,600 | — | — |
| 2005-09-14 | $35.72 | $61.83 | 128,200 | — | — |
| 2005-09-13 | $35.84 | $62.04 | 135,900 | — | — |
| 2005-09-12 | $36.33 | $62.89 | 215,900 | — | — |
| 2005-09-09 | $35.79 | $61.95 | 116,800 | — | — |
| 2005-09-08 | $35.45 | $61.36 | 101,600 | — | — |
| 2005-09-07 | $35.54 | $61.52 | 102,300 | — | — |
| 2005-09-06 | $35.12 | $60.79 | 124,200 | — | — |
| 2005-09-02 | $35.04 | $60.65 | 136,500 | — | — |
| 2005-09-01 | $34.93 | $60.46 | 197,000 | — | — |
| 2005-08-31 | $35.16 | $60.86 | 164,200 | — | — |
| 2005-08-30 | $34.96 | $60.52 | 93,800 | — | — |
| 2005-08-29 | $35.00 | $60.58 | 72,600 | — | — |
| 2005-08-26 | $35.00 | $60.58 | 143,800 | — | — |
| 2005-08-25 | $35.40 | $61.28 | 157,000 | — | — |
| 2005-08-24 | $34.85 | $60.32 | 127,000 | — | — |
| 2005-08-23 | $35.03 | $60.64 | 110,300 | — | — |
| 2005-08-22 | $35.25 | $61.02 | 114,000 | — | — |
| 2005-08-19 | $35.20 | $60.93 | 99,000 | — | — |
| 2005-08-18 | $35.00 | $60.58 | 129,900 | — | — |
| 2005-08-17 | $35.48 | $61.42 | 113,600 | — | — |
| 2005-08-16 | $35.26 | $61.03 | 246,200 | — | — |
| 2005-08-15 | $36.00 | $62.01 | 208,300 | — | — |
| 2005-08-12 | $35.13 | $60.51 | 205,800 | — | — |
| 2005-08-11 | $35.39 | $60.96 | 134,200 | — | — |
| 2005-08-10 | $34.93 | $60.17 | 164,300 | — | — |
| 2005-08-09 | $34.97 | $60.24 | 145,100 | — | — |
| 2005-08-08 | $35.05 | $60.38 | 137,900 | — | — |
| 2005-08-05 | $34.70 | $59.77 | 333,600 | — | — |
| 2005-08-04 | $36.98 | $63.70 | 211,800 | — | — |
| 2005-08-03 | $36.97 | $63.68 | 192,700 | — | — |
| 2005-08-02 | $37.00 | $63.74 | 158,500 | — | — |
| 2005-08-01 | $37.05 | $63.82 | 204,700 | — | — |
| 2005-07-29 | $36.07 | $62.13 | 182,300 | — | — |
| 2005-07-28 | $35.96 | $61.94 | 191,400 | — | — |
| 2005-07-27 | $35.71 | $61.51 | 224,200 | — | — |
| 2005-07-26 | $35.56 | $61.25 | 137,400 | — | — |
| 2005-07-25 | $35.60 | $61.32 | 161,600 | — | — |
| 2005-07-22 | $36.40 | $60.14 | 173,400 | — | — |
| 2005-07-21 | $35.75 | $59.07 | 232,000 | — | — |
| 2005-07-20 | $35.55 | $58.74 | 391,900 | — | — |
| 2005-07-19 | $34.10 | $56.34 | 136,800 | — | — |
| 2005-07-18 | $33.76 | $55.78 | 76,900 | — | — |
| 2005-07-15 | $33.91 | $56.03 | 93,400 | — | — |
| 2005-07-14 | $33.90 | $56.01 | 131,100 | — | — |
| 2005-07-13 | $33.78 | $55.81 | 108,600 | — | — |
| 2005-07-12 | $34.03 | $56.23 | 104,300 | — | — |
| 2005-07-11 | $34.20 | $56.51 | 111,200 | — | — |
| 2005-07-08 | $33.64 | $55.58 | 136,200 | — | — |
| 2005-07-07 | $32.84 | $54.26 | 148,300 | — | — |
| 2005-07-06 | $33.05 | $54.61 | 140,900 | — | — |
| 2005-07-05 | $33.58 | $55.48 | 211,400 | — | — |
| 2005-07-01 | $33.14 | $54.76 | 173,600 | — | — |
| 2005-06-30 | $32.56 | $53.80 | 139,900 | — | — |
| 2005-06-29 | $32.91 | $54.38 | 89,200 | — | — |
| 2005-06-28 | $32.90 | $54.36 | 164,000 | — | — |
| 2005-06-27 | $32.10 | $53.04 | 150,600 | — | — |
| 2005-06-24 | $32.43 | $53.58 | 533,900 | — | — |
| 2005-06-23 | $32.60 | $53.86 | 182,600 | — | — |
| 2005-06-22 | $33.20 | $54.86 | 127,500 | — | — |
| 2005-06-21 | $32.99 | $54.51 | 75,400 | — | — |
| 2005-06-20 | $33.25 | $54.94 | 117,400 | — | — |
| 2005-06-17 | $33.10 | $54.69 | 210,200 | — | — |
| 2005-06-16 | $33.32 | $55.05 | 186,500 | — | — |
| 2005-06-15 | $33.03 | $54.58 | 132,400 | — | — |
| 2005-06-14 | $32.64 | $53.93 | 182,600 | — | — |
| 2005-06-13 | $32.46 | $53.63 | 143,900 | — | — |
| 2005-06-10 | $31.48 | $52.01 | 81,500 | — | — |
| 2005-06-09 | $31.23 | $51.60 | 135,900 | — | — |
| 2005-06-08 | $31.20 | $51.55 | 116,100 | — | — |
| 2005-06-07 | $30.98 | $51.19 | 115,800 | — | — |
| 2005-06-06 | $30.55 | $50.48 | 139,600 | — | — |
| 2005-06-03 | $30.15 | $49.82 | 79,900 | — | — |
| 2005-06-02 | $30.74 | $50.79 | 134,700 | — | — |
| 2005-06-01 | $30.95 | $51.14 | 127,800 | — | — |
| 2005-05-31 | $30.40 | $50.23 | 125,700 | — | — |
| 2005-05-27 | $30.23 | $49.95 | 65,100 | — | — |
| 2005-05-26 | $30.11 | $49.75 | 80,600 | — | — |
| 2005-05-25 | $29.81 | $48.97 | 134,300 | — | — |
| 2005-05-24 | $30.67 | $50.38 | 136,100 | — | — |
| 2005-05-23 | $30.60 | $50.26 | 175,900 | — | — |
| 2005-05-20 | $29.75 | $48.87 | 117,400 | — | — |
| 2005-05-19 | $29.23 | $48.01 | 91,800 | — | — |
| 2005-05-18 | $28.92 | $47.50 | 199,600 | — | — |
| 2005-05-17 | $28.34 | $46.55 | 112,200 | — | — |
| 2005-05-16 | $28.57 | $46.93 | 106,000 | — | — |
| 2005-05-13 | $28.76 | $47.24 | 309,700 | — | — |
| 2005-05-12 | $27.15 | $44.60 | 115,100 | — | — |
| 2005-05-11 | $27.46 | $45.11 | 159,300 | — | — |
| 2005-05-10 | $27.50 | $45.17 | 102,400 | — | — |
| 2005-05-09 | $27.68 | $45.47 | 139,800 | — | — |
| 2005-05-06 | $27.11 | $44.53 | 78,500 | — | — |
| 2005-05-05 | $26.95 | $44.27 | 166,700 | — | — |
| 2005-05-04 | $27.10 | $44.51 | 279,200 | — | — |
| 2005-05-03 | $27.00 | $44.35 | 119,100 | — | — |
| 2005-05-02 | $27.03 | $44.40 | 119,000 | — | — |
| 2005-04-29 | $27.08 | $44.48 | 137,100 | — | — |
| 2005-04-28 | $26.95 | $44.27 | 112,600 | — | — |
| 2005-04-27 | $27.30 | $44.84 | 104,000 | — | — |
| 2005-04-26 | $27.30 | $44.84 | 150,800 | — | — |
| 2005-04-25 | $27.84 | $45.73 | 84,600 | — | — |
| 2005-04-22 | $27.35 | $44.92 | 204,100 | — | — |
| 2005-04-21 | $28.04 | $46.06 | 118,500 | — | — |
| 2005-04-20 | $27.20 | $44.68 | 114,500 | — | — |
| 2005-04-19 | $27.29 | $44.83 | 76,000 | — | — |
| 2005-04-18 | $27.01 | $44.37 | 109,300 | — | — |
| 2005-04-15 | $26.90 | $44.19 | 284,200 | — | — |
| 2005-04-14 | $27.26 | $44.78 | 140,300 | — | — |
| 2005-04-13 | $27.89 | $45.81 | 119,600 | — | — |
| 2005-04-12 | $28.65 | $47.06 | 131,200 | — | — |
| 2005-04-11 | $28.15 | $46.24 | 132,600 | — | — |
| 2005-04-08 | $28.80 | $47.31 | 112,200 | — | — |
| 2005-04-07 | $29.60 | $48.62 | 73,900 | — | — |
| 2005-04-06 | $29.50 | $48.46 | 99,800 | — | — |
| 2005-04-05 | $29.16 | $47.90 | 83,900 | — | — |
| 2005-04-04 | $28.97 | $47.59 | 92,000 | — | — |
| 2005-04-01 | $28.70 | $47.14 | 109,600 | — | — |
| 2005-03-31 | $29.33 | $48.18 | 109,800 | — | — |
| 2005-03-30 | $29.63 | $48.67 | 77,500 | — | — |
| 2005-03-29 | $29.04 | $47.70 | 119,500 | — | — |
| 2005-03-28 | $29.31 | $48.14 | 91,200 | — | — |
| 2005-03-24 | $29.88 | $49.08 | 118,100 | — | — |
| 2005-03-23 | $29.96 | $49.21 | 148,900 | — | — |
| 2005-03-22 | $31.20 | $51.25 | 54,500 | — | — |
| 2005-03-21 | $31.29 | $51.40 | 76,300 | — | — |
| 2005-03-18 | $31.45 | $51.66 | 183,200 | — | — |
| 2005-03-17 | $31.72 | $52.10 | 75,700 | — | — |
| 2005-03-16 | $31.93 | $52.45 | 85,200 | — | — |
| 2005-03-15 | $32.39 | $53.20 | 131,900 | — | — |
| 2005-03-14 | $32.37 | $53.17 | 75,400 | — | — |
| 2005-03-11 | $32.00 | $52.56 | 70,200 | — | — |
| 2005-03-10 | $31.63 | $51.96 | 121,500 | — | — |
| 2005-03-09 | $31.75 | $52.15 | 118,800 | — | — |
| 2005-03-08 | $32.59 | $53.53 | 85,000 | — | — |
| 2005-03-07 | $33.04 | $54.27 | 67,300 | — | — |
| 2005-03-04 | $32.90 | $54.04 | 102,900 | — | — |
| 2005-03-03 | $33.14 | $54.44 | 121,900 | — | — |
| 2005-03-02 | $33.25 | $54.62 | 131,300 | — | — |
| 2005-03-01 | $33.22 | $54.57 | 140,600 | — | — |
| 2005-02-28 | $32.55 | $53.47 | 103,900 | — | — |
| 2005-02-25 | $32.18 | $52.86 | 122,400 | — | — |
| 2005-02-24 | $32.15 | $52.81 | 108,100 | — | — |
| 2005-02-23 | $32.28 | $53.02 | 115,600 | — | — |
| 2005-02-22 | $31.89 | $52.38 | 119,200 | — | — |
| 2005-02-18 | $32.41 | $53.24 | 76,400 | — | — |
| 2005-02-17 | $32.50 | $53.38 | 119,000 | — | — |
| 2005-02-16 | $33.04 | $54.27 | 86,000 | — | — |
| 2005-02-15 | $32.96 | $53.87 | 95,400 | — | — |
| 2005-02-14 | $32.72 | $53.48 | 47,800 | — | — |
| 2005-02-11 | $32.91 | $53.79 | 57,800 | — | — |
| 2005-02-10 | $32.60 | $53.28 | 106,000 | — | — |
| 2005-02-09 | $32.40 | $52.96 | 119,400 | — | — |
| 2005-02-08 | $32.88 | $53.74 | 88,400 | — | — |
| 2005-02-07 | $32.57 | $53.23 | 51,900 | — | — |
| 2005-02-04 | $32.59 | $53.27 | 48,800 | — | — |
| 2005-02-03 | $31.60 | $51.65 | 50,400 | — | — |
| 2005-02-02 | $32.08 | $52.43 | 63,100 | — | — |
| 2005-02-01 | $31.60 | $51.65 | 91,400 | — | — |
| 2005-01-31 | $31.53 | $51.53 | 74,500 | — | — |
| 2005-01-28 | $30.41 | $49.70 | 73,400 | — | — |
| 2005-01-27 | $30.85 | $50.42 | 158,200 | — | — |
| 2005-01-26 | $31.40 | $51.32 | 68,900 | — | — |
| 2005-01-25 | $31.05 | $50.75 | 88,900 | — | — |
| 2005-01-24 | $30.70 | $50.18 | 69,900 | — | — |
| 2005-01-21 | $30.96 | $50.60 | 89,200 | — | — |
| 2005-01-20 | $31.48 | $51.45 | 193,000 | — | — |
| 2005-01-19 | $30.37 | $49.64 | 96,300 | — | — |
| 2005-01-18 | $31.57 | $51.60 | 52,100 | — | — |
| 2005-01-14 | $31.35 | $51.24 | 94,000 | — | — |
| 2005-01-13 | $30.61 | $50.03 | 94,800 | — | — |
| 2005-01-12 | $31.24 | $51.06 | 106,100 | — | — |
| 2005-01-11 | $31.52 | $51.52 | 117,200 | — | — |
| 2005-01-10 | $31.52 | $51.52 | 58,900 | — | — |
| 2005-01-07 | $30.90 | $50.51 | 65,900 | — | — |
| 2005-01-06 | $31.77 | $51.93 | 73,500 | — | — |
| 2005-01-05 | $31.90 | $52.14 | 93,200 | — | — |
| 2005-01-04 | $32.37 | $52.91 | 73,000 | — | — |
| 2005-01-03 | $32.90 | $53.77 | 67,700 | — | — |