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
- 1988-07-26 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 | $31.46 | $60.62 | 667,000 | — | — |
| 2005-12-29 | $32.00 | $61.66 | 606,600 | — | — |
| 2005-12-28 | $31.93 | $61.53 | 422,800 | — | — |
| 2005-12-27 | $32.31 | $62.26 | 456,400 | — | — |
| 2005-12-23 | $32.35 | $62.34 | 984,600 | — | — |
| 2005-12-22 | $32.97 | $63.54 | 630,400 | — | — |
| 2005-12-21 | $32.85 | $63.29 | 855,600 | — | — |
| 2005-12-20 | $33.54 | $64.63 | 739,400 | — | — |
| 2005-12-19 | $33.42 | $64.41 | 652,800 | — | — |
| 2005-12-16 | $34.42 | $66.32 | 569,200 | — | — |
| 2005-12-15 | $34.72 | $66.92 | 1,000,000 | — | — |
| 2005-12-14 | $35.28 | $67.98 | 845,200 | — | — |
| 2005-12-13 | $35.44 | $68.29 | 1,112,000 | — | — |
| 2005-12-12 | $34.59 | $66.66 | 703,400 | — | — |
| 2005-12-09 | $34.13 | $65.76 | 718,400 | — | — |
| 2005-12-08 | $33.91 | $65.34 | 1,078,400 | — | — |
| 2005-12-07 | $33.35 | $64.27 | 931,800 | — | — |
| 2005-12-06 | $34.12 | $65.75 | 925,000 | — | — |
| 2005-12-05 | $33.74 | $65.03 | 904,000 | — | — |
| 2005-12-02 | $34.26 | $66.02 | 561,800 | — | — |
| 2005-12-01 | $33.75 | $65.04 | 878,000 | — | — |
| 2005-11-30 | $33.24 | $64.04 | 704,600 | — | — |
| 2005-11-29 | $32.65 | $62.93 | 1,344,600 | — | — |
| 2005-11-28 | $32.82 | $63.24 | 1,604,800 | — | — |
| 2005-11-25 | $34.07 | $65.65 | 174,600 | — | — |
| 2005-11-23 | $34.11 | $65.72 | 1,067,000 | — | — |
| 2005-11-22 | $33.90 | $65.33 | 1,092,400 | — | — |
| 2005-11-21 | $32.65 | $62.92 | 912,000 | — | — |
| 2005-11-18 | $31.58 | $60.86 | 1,252,000 | — | — |
| 2005-11-17 | $31.40 | $60.51 | 1,148,400 | — | — |
| 2005-11-16 | $30.25 | $58.29 | 805,600 | — | — |
| 2005-11-15 | $29.90 | $57.62 | 1,140,400 | — | — |
| 2005-11-14 | $30.15 | $58.10 | 713,600 | — | — |
| 2005-11-11 | $29.70 | $57.23 | 549,000 | — | — |
| 2005-11-10 | $29.98 | $57.76 | 810,800 | — | — |
| 2005-11-09 | $28.97 | $55.83 | 1,774,000 | — | — |
| 2005-11-08 | $29.14 | $56.14 | 2,881,200 | — | — |
| 2005-11-07 | $32.83 | $63.25 | 1,028,200 | — | — |
| 2005-11-04 | $31.99 | $61.65 | 1,152,600 | — | — |
| 2005-11-03 | $32.28 | $62.19 | 1,279,800 | — | — |
| 2005-11-02 | $33.24 | $64.05 | 1,489,400 | — | — |
| 2005-11-01 | $31.67 | $61.02 | 1,220,600 | — | — |
| 2005-10-31 | $31.14 | $60.00 | 1,284,400 | — | — |
| 2005-10-28 | $30.48 | $58.73 | 1,589,800 | — | — |
| 2005-10-27 | $29.58 | $57.00 | 1,336,600 | — | — |
| 2005-10-26 | $31.03 | $59.79 | 1,379,800 | — | — |
| 2005-10-25 | $32.50 | $62.63 | 839,400 | — | — |
| 2005-10-24 | $32.81 | $63.22 | 1,285,000 | — | — |
| 2005-10-21 | $32.08 | $61.82 | 1,506,000 | — | — |
| 2005-10-20 | $31.32 | $60.35 | 1,627,600 | — | — |
| 2005-10-19 | $31.84 | $61.37 | 1,731,400 | — | — |
| 2005-10-18 | $30.92 | $59.59 | 1,668,400 | — | — |
| 2005-10-17 | $31.08 | $59.89 | 1,055,000 | — | — |
| 2005-10-14 | $30.57 | $58.91 | 1,630,800 | — | — |
| 2005-10-13 | $30.81 | $59.37 | 1,506,200 | — | — |
| 2005-10-12 | $31.11 | $59.95 | 1,450,200 | — | — |
| 2005-10-11 | $31.71 | $61.11 | 1,503,800 | — | — |
| 2005-10-10 | $32.42 | $62.46 | 1,390,000 | — | — |
| 2005-10-07 | $33.50 | $64.55 | 1,823,000 | — | — |
| 2005-10-06 | $32.65 | $62.92 | 2,343,000 | — | — |
| 2005-10-05 | $34.40 | $66.28 | 2,053,600 | — | — |
| 2005-10-04 | $36.33 | $70.00 | 1,102,400 | — | — |
| 2005-10-03 | $38.26 | $73.73 | 713,000 | — | — |
| 2005-09-30 | $38.33 | $73.86 | 759,800 | — | — |
| 2005-09-29 | $37.22 | $71.72 | 1,058,600 | — | — |
| 2005-09-28 | $36.42 | $70.19 | 2,153,200 | — | — |
| 2005-09-27 | $36.78 | $70.87 | 765,200 | — | — |
| 2005-09-26 | $37.20 | $71.68 | 600,200 | — | — |
| 2005-09-23 | $37.10 | $71.49 | 701,600 | — | — |
| 2005-09-22 | $37.51 | $72.27 | 860,400 | — | — |
| 2005-09-21 | $36.89 | $71.09 | 1,116,400 | — | — |
| 2005-09-20 | $37.00 | $71.30 | 1,460,000 | — | — |
| 2005-09-19 | $39.95 | $76.98 | 878,800 | — | — |
| 2005-09-16 | $39.87 | $76.83 | 1,073,000 | — | — |
| 2005-09-15 | $41.32 | $79.62 | 351,600 | — | — |
| 2005-09-14 | $41.19 | $79.37 | 634,800 | — | — |
| 2005-09-13 | $41.90 | $80.75 | 587,000 | — | — |
| 2005-09-12 | $41.72 | $80.40 | 761,000 | — | — |
| 2005-09-09 | $42.34 | $81.59 | 2,052,200 | — | — |
| 2005-09-08 | $39.43 | $75.98 | 763,000 | — | — |
| 2005-09-07 | $40.63 | $78.28 | 522,800 | — | — |
| 2005-09-06 | $39.95 | $76.98 | 618,200 | — | — |
| 2005-09-02 | $38.83 | $74.82 | 551,400 | — | — |
| 2005-09-01 | $39.47 | $76.06 | 826,600 | — | — |
| 2005-08-31 | $39.15 | $75.43 | 817,200 | — | — |
| 2005-08-30 | $37.63 | $72.52 | 504,000 | — | — |
| 2005-08-29 | $37.15 | $71.59 | 748,200 | — | — |
| 2005-08-26 | $37.30 | $71.88 | 565,000 | — | — |
| 2005-08-25 | $37.99 | $73.20 | 1,042,200 | — | — |
| 2005-08-24 | $38.62 | $74.41 | 1,718,800 | — | — |
| 2005-08-23 | $37.50 | $72.26 | 797,000 | — | — |
| 2005-08-22 | $38.17 | $73.56 | 635,000 | — | — |
| 2005-08-19 | $38.10 | $73.42 | 531,800 | — | — |
| 2005-08-18 | $38.47 | $74.13 | 661,800 | — | — |
| 2005-08-17 | $38.24 | $73.69 | 967,800 | — | — |
| 2005-08-16 | $39.56 | $76.23 | 725,800 | — | — |
| 2005-08-15 | $40.69 | $78.41 | 784,000 | — | — |
| 2005-08-12 | $39.81 | $76.70 | 875,600 | — | — |
| 2005-08-11 | $40.47 | $77.98 | 772,000 | — | — |
| 2005-08-10 | $40.38 | $77.80 | 1,025,600 | — | — |
| 2005-08-09 | $41.09 | $79.18 | 1,577,000 | — | — |
| 2005-08-08 | $40.98 | $78.97 | 1,737,000 | — | — |
| 2005-08-05 | $43.51 | $83.84 | 1,701,200 | — | — |
| 2005-08-04 | $46.58 | $89.77 | 591,800 | — | — |
| 2005-08-03 | $46.74 | $90.08 | 806,000 | — | — |
| 2005-08-02 | $47.49 | $91.51 | 824,200 | — | — |
| 2005-08-01 | $47.88 | $92.26 | 1,118,400 | — | — |
| 2005-07-29 | $46.47 | $89.56 | 1,383,400 | — | — |
| 2005-07-28 | $47.64 | $91.80 | 3,419,000 | — | — |
| 2005-07-27 | $42.35 | $81.61 | 777,400 | — | — |
| 2005-07-26 | $42.35 | $81.61 | 710,400 | — | — |
| 2005-07-25 | $42.46 | $81.81 | 697,800 | — | — |
| 2005-07-22 | $43.56 | $83.94 | 728,400 | — | — |
| 2005-07-21 | $43.33 | $83.50 | 998,800 | — | — |
| 2005-07-20 | $45.45 | $87.58 | 610,400 | — | — |
| 2005-07-19 | $44.19 | $85.14 | 476,000 | — | — |
| 2005-07-18 | $43.27 | $83.38 | 699,600 | — | — |
| 2005-07-15 | $43.35 | $83.54 | 474,000 | — | — |
| 2005-07-14 | $42.56 | $82.02 | 949,400 | — | — |
| 2005-07-13 | $43.16 | $83.17 | 442,000 | — | — |
| 2005-07-12 | $43.50 | $83.82 | 889,600 | — | — |
| 2005-07-11 | $42.96 | $82.78 | 627,200 | — | — |
| 2005-07-08 | $41.30 | $79.59 | 749,000 | — | — |
| 2005-07-07 | $40.70 | $78.43 | 941,400 | — | — |
| 2005-07-06 | $39.54 | $76.18 | 667,000 | — | — |
| 2005-07-05 | $40.47 | $77.98 | 551,000 | — | — |
| 2005-07-01 | $39.51 | $76.13 | 811,600 | — | — |
| 2005-06-30 | $39.75 | $76.60 | 824,400 | — | — |
| 2005-06-29 | $39.75 | $76.60 | 556,400 | — | — |
| 2005-06-28 | $40.56 | $78.15 | 1,048,600 | — | — |
| 2005-06-27 | $40.00 | $77.08 | 894,000 | — | — |
| 2005-06-24 | $40.08 | $77.22 | 2,338,200 | — | — |
| 2005-06-23 | $40.92 | $78.86 | 738,600 | — | — |
| 2005-06-22 | $41.60 | $80.16 | 630,400 | — | — |
| 2005-06-21 | $41.17 | $79.34 | 648,000 | — | — |
| 2005-06-20 | $41.31 | $79.61 | 936,400 | — | — |
| 2005-06-17 | $41.90 | $80.74 | 2,558,200 | — | — |
| 2005-06-16 | $39.51 | $76.13 | 1,322,400 | — | — |
| 2005-06-15 | $37.92 | $73.08 | 1,069,600 | — | — |
| 2005-06-14 | $36.92 | $71.15 | 983,400 | — | — |
| 2005-06-13 | $36.14 | $69.64 | 871,400 | — | — |
| 2005-06-10 | $36.69 | $70.69 | 585,000 | — | — |
| 2005-06-09 | $37.24 | $71.77 | 716,800 | — | — |
| 2005-06-08 | $37.04 | $71.37 | 634,600 | — | — |
| 2005-06-07 | $37.81 | $72.87 | 479,600 | — | — |
| 2005-06-06 | $37.74 | $72.73 | 628,600 | — | — |
| 2005-06-03 | $37.37 | $72.01 | 887,200 | — | — |
| 2005-06-02 | $38.57 | $74.32 | 846,800 | — | — |
| 2005-06-01 | $38.24 | $73.69 | 1,448,200 | — | — |
| 2005-05-31 | $36.36 | $70.07 | 846,800 | — | — |
| 2005-05-27 | $36.35 | $70.05 | 458,800 | — | — |
| 2005-05-26 | $36.97 | $71.23 | 871,600 | — | — |
| 2005-05-25 | $35.72 | $68.84 | 1,021,600 | — | — |
| 2005-05-24 | $37.14 | $71.57 | 723,200 | — | — |
| 2005-05-23 | $37.06 | $71.41 | 1,040,800 | — | — |
| 2005-05-20 | $35.54 | $68.49 | 335,400 | — | — |
| 2005-05-19 | $36.15 | $69.66 | 582,400 | — | — |
| 2005-05-18 | $35.90 | $69.18 | 1,103,000 | — | — |
| 2005-05-17 | $33.92 | $65.37 | 744,000 | — | — |
| 2005-05-16 | $33.51 | $64.58 | 611,200 | — | — |
| 2005-05-13 | $31.97 | $61.61 | 570,200 | — | — |
| 2005-05-12 | $32.74 | $63.08 | 604,400 | — | — |
| 2005-05-11 | $33.66 | $64.86 | 467,200 | — | — |
| 2005-05-10 | $33.49 | $64.54 | 574,400 | — | — |
| 2005-05-09 | $34.29 | $66.07 | 547,800 | — | — |
| 2005-05-06 | $34.04 | $65.59 | 737,000 | — | — |
| 2005-05-05 | $33.63 | $64.80 | 922,200 | — | — |
| 2005-05-04 | $32.45 | $62.53 | 804,400 | — | — |
| 2005-05-03 | $32.35 | $62.34 | 803,400 | — | — |
| 2005-05-02 | $31.79 | $61.26 | 398,000 | — | — |
| 2005-04-29 | $31.65 | $60.98 | 1,201,400 | — | — |
| 2005-04-28 | $31.63 | $60.94 | 1,165,600 | — | — |
| 2005-04-27 | $33.10 | $63.77 | 1,325,600 | — | — |
| 2005-04-26 | $32.83 | $63.27 | 2,532,400 | — | — |
| 2005-04-25 | $30.40 | $58.58 | 1,125,400 | — | — |
| 2005-04-22 | $29.67 | $57.17 | 691,200 | — | — |
| 2005-04-21 | $30.50 | $58.76 | 609,800 | — | — |
| 2005-04-20 | $29.44 | $56.73 | 598,200 | — | — |
| 2005-04-19 | $30.72 | $59.19 | 537,600 | — | — |
| 2005-04-18 | $30.21 | $58.21 | 814,000 | — | — |
| 2005-04-15 | $29.42 | $56.70 | 824,200 | — | — |
| 2005-04-14 | $30.24 | $58.27 | 885,000 | — | — |
| 2005-04-13 | $31.25 | $60.23 | 727,000 | — | — |
| 2005-04-12 | $32.04 | $61.73 | 1,039,200 | — | — |
| 2005-04-11 | $30.64 | $59.04 | 573,600 | — | — |
| 2005-04-08 | $30.43 | $58.64 | 791,800 | — | — |
| 2005-04-07 | $30.25 | $58.30 | 507,200 | — | — |
| 2005-04-06 | $29.80 | $57.42 | 488,600 | — | — |
| 2005-04-05 | $30.23 | $58.25 | 863,200 | — | — |
| 2005-04-04 | $30.12 | $58.04 | 638,400 | — | — |
| 2005-04-01 | $29.73 | $57.28 | 725,800 | — | — |
| 2005-03-31 | $29.46 | $56.77 | 454,600 | — | — |
| 2005-03-30 | $29.17 | $56.22 | 525,800 | — | — |
| 2005-03-29 | $28.81 | $55.52 | 731,600 | — | — |
| 2005-03-28 | $29.80 | $57.42 | 520,400 | — | — |
| 2005-03-24 | $29.85 | $57.52 | 545,000 | — | — |
| 2005-03-23 | $29.31 | $56.48 | 579,200 | — | — |
| 2005-03-22 | $29.80 | $57.42 | 991,600 | — | — |
| 2005-03-21 | $29.95 | $57.71 | 782,200 | — | — |
| 2005-03-18 | $30.15 | $58.10 | 1,412,400 | — | — |
| 2005-03-17 | $30.58 | $58.92 | 1,290,600 | — | — |
| 2005-03-16 | $31.61 | $60.91 | 1,115,600 | — | — |
| 2005-03-15 | $31.50 | $60.71 | 1,335,200 | — | — |
| 2005-03-14 | $32.22 | $62.08 | 1,212,200 | — | — |
| 2005-03-11 | $33.24 | $64.04 | 697,000 | — | — |
| 2005-03-10 | $33.55 | $64.65 | 1,025,600 | — | — |
| 2005-03-09 | $34.29 | $66.07 | 1,114,200 | — | — |
| 2005-03-08 | $35.95 | $69.28 | 581,800 | — | — |
| 2005-03-07 | $37.03 | $71.36 | 547,200 | — | — |
| 2005-03-04 | $37.67 | $72.59 | 558,200 | — | — |
| 2005-03-03 | $36.15 | $69.66 | 478,200 | — | — |
| 2005-03-02 | $36.55 | $70.43 | 1,088,600 | — | — |
| 2005-03-01 | $36.83 | $70.98 | 911,000 | — | — |
| 2005-02-28 | $36.62 | $70.56 | 1,426,400 | — | — |
| 2005-02-25 | $38.05 | $73.32 | 3,413,400 | — | — |
| 2005-02-24 | $35.31 | $68.04 | 1,428,000 | — | — |
| 2005-02-23 | $34.65 | $66.77 | 838,600 | — | — |
| 2005-02-22 | $34.31 | $66.13 | 681,600 | — | — |
| 2005-02-18 | $35.72 | $68.82 | 558,200 | — | — |
| 2005-02-17 | $36.21 | $69.78 | 466,400 | — | — |
| 2005-02-16 | $36.28 | $69.90 | 764,400 | — | — |
| 2005-02-15 | $35.44 | $68.29 | 702,000 | — | — |
| 2005-02-14 | $35.96 | $69.29 | 545,400 | — | — |
| 2005-02-11 | $35.76 | $68.90 | 1,112,400 | — | — |
| 2005-02-10 | $36.43 | $70.20 | 920,600 | — | — |
| 2005-02-09 | $35.70 | $68.79 | 1,502,600 | — | — |
| 2005-02-08 | $37.17 | $71.63 | 845,600 | — | — |
| 2005-02-07 | $36.17 | $69.71 | 1,014,200 | — | — |
| 2005-02-04 | $35.95 | $69.27 | 1,021,600 | — | — |
| 2005-02-03 | $34.63 | $66.72 | 801,600 | — | — |
| 2005-02-02 | $34.21 | $65.91 | 927,800 | — | — |
| 2005-02-01 | $34.11 | $65.72 | 1,165,600 | — | — |
| 2005-01-31 | $32.33 | $62.29 | 865,000 | — | — |
| 2005-01-28 | $31.95 | $61.57 | 909,600 | — | — |
| 2005-01-27 | $31.10 | $59.93 | 1,100,400 | — | — |
| 2005-01-26 | $32.17 | $61.99 | 742,000 | — | — |
| 2005-01-25 | $31.11 | $59.94 | 611,000 | — | — |
| 2005-01-24 | $30.83 | $59.41 | 1,051,600 | — | — |
| 2005-01-21 | $30.80 | $59.35 | 439,600 | — | — |
| 2005-01-20 | $30.99 | $59.72 | 737,200 | — | — |
| 2005-01-19 | $31.95 | $61.57 | 746,000 | — | — |
| 2005-01-18 | $31.81 | $61.30 | 618,400 | — | — |
| 2005-01-14 | $31.25 | $60.22 | 659,800 | — | — |
| 2005-01-13 | $30.50 | $58.78 | 1,007,600 | — | — |
| 2005-01-12 | $29.88 | $57.57 | 974,000 | — | — |
| 2005-01-11 | $29.86 | $57.53 | 1,048,000 | — | — |
| 2005-01-10 | $29.95 | $57.70 | 1,368,600 | — | — |
| 2005-01-07 | $27.95 | $53.86 | 1,023,600 | — | — |
| 2005-01-06 | $27.73 | $53.43 | 1,206,800 | — | — |
| 2005-01-05 | $26.90 | $51.84 | 1,004,800 | — | — |
| 2005-01-04 | $27.44 | $52.87 | 1,530,000 | — | — |
| 2005-01-03 | $27.96 | $53.88 | 788,000 | — | — |