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
- 1987-01-02 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 | $37.38 | $381.08 | 7,600 | — | — |
| 2005-12-29 | $36.71 | $374.25 | 2,700 | — | — |
| 2005-12-28 | $36.75 | $374.66 | 1,600 | — | — |
| 2005-12-27 | $37.00 | $375.68 | 9,600 | — | — |
| 2005-12-23 | $37.24 | $378.12 | 1,200 | — | — |
| 2005-12-22 | $37.40 | $379.74 | 1,300 | — | — |
| 2005-12-21 | $37.50 | $380.76 | 8,400 | — | — |
| 2005-12-20 | $37.50 | $380.76 | 2,900 | — | — |
| 2005-12-19 | $37.11 | $376.80 | 5,100 | — | — |
| 2005-12-16 | $38.00 | $385.83 | 31,600 | — | — |
| 2005-12-15 | $37.80 | $383.80 | 6,500 | — | — |
| 2005-12-14 | $37.55 | $381.26 | 5,700 | — | — |
| 2005-12-13 | $37.45 | $380.25 | 3,600 | — | — |
| 2005-12-12 | $37.59 | $381.67 | 3,000 | — | — |
| 2005-12-09 | $37.25 | $378.22 | 3,500 | — | — |
| 2005-12-08 | $36.90 | $374.66 | 2,800 | — | — |
| 2005-12-07 | $37.05 | $376.19 | 1,800 | — | — |
| 2005-12-06 | $37.57 | $381.47 | 2,900 | — | — |
| 2005-12-05 | $37.51 | $380.86 | 3,000 | — | — |
| 2005-12-02 | $37.90 | $384.82 | 2,100 | — | — |
| 2005-12-01 | $38.05 | $386.34 | 11,100 | — | — |
| 2005-11-30 | $37.53 | $381.06 | 3,300 | — | — |
| 2005-11-29 | $37.71 | $382.89 | 5,900 | — | — |
| 2005-11-28 | $38.01 | $385.94 | 3,300 | — | — |
| 2005-11-25 | $38.90 | $394.97 | 0 | — | — |
| 2005-11-23 | $38.90 | $394.97 | 1,700 | — | — |
| 2005-11-22 | $38.85 | $394.46 | 1,900 | — | — |
| 2005-11-21 | $38.75 | $393.45 | 2,600 | — | — |
| 2005-11-18 | $38.67 | $392.64 | 2,700 | — | — |
| 2005-11-17 | $37.91 | $384.92 | 3,200 | — | — |
| 2005-11-16 | $36.95 | $375.17 | 3,200 | — | — |
| 2005-11-15 | $37.07 | $376.39 | 8,600 | — | — |
| 2005-11-14 | $37.16 | $377.30 | 3,000 | — | — |
| 2005-11-11 | $38.00 | $385.83 | 3,200 | — | — |
| 2005-11-10 | $37.95 | $385.33 | 3,700 | — | — |
| 2005-11-09 | $37.39 | $379.64 | 4,400 | — | — |
| 2005-11-08 | $36.65 | $372.13 | 2,600 | — | — |
| 2005-11-07 | $37.66 | $382.38 | 5,500 | — | — |
| 2005-11-04 | $37.99 | $385.73 | 3,600 | — | — |
| 2005-11-03 | $37.32 | $378.93 | 4,700 | — | — |
| 2005-11-02 | $36.81 | $373.75 | 4,300 | — | — |
| 2005-11-01 | $35.45 | $359.94 | 5,400 | — | — |
| 2005-10-31 | $36.00 | $365.53 | 9,900 | — | — |
| 2005-10-28 | $35.90 | $364.51 | 4,600 | — | — |
| 2005-10-27 | $34.98 | $355.17 | 1,100 | — | — |
| 2005-10-26 | $35.62 | $361.67 | 400 | — | — |
| 2005-10-25 | $35.25 | $357.91 | 1,600 | — | — |
| 2005-10-24 | $36.00 | $365.53 | 3,400 | — | — |
| 2005-10-21 | $35.90 | $364.51 | 2,700 | — | — |
| 2005-10-20 | $35.75 | $362.99 | 300 | — | — |
| 2005-10-19 | $35.75 | $362.99 | 4,700 | — | — |
| 2005-10-18 | $34.93 | $354.66 | 6,700 | — | — |
| 2005-10-17 | $34.60 | $351.31 | 3,800 | — | — |
| 2005-10-14 | $35.54 | $360.86 | 5,900 | — | — |
| 2005-10-13 | $34.70 | $352.33 | 8,400 | — | — |
| 2005-10-12 | $34.43 | $349.59 | 3,100 | — | — |
| 2005-10-11 | $35.28 | $358.22 | 1,100 | — | — |
| 2005-10-10 | $35.17 | $357.10 | 400 | — | — |
| 2005-10-07 | $35.40 | $359.43 | 5,000 | — | — |
| 2005-10-06 | $34.38 | $349.08 | 9,100 | — | — |
| 2005-10-05 | $34.58 | $351.11 | 4,200 | — | — |
| 2005-10-04 | $34.68 | $352.12 | 3,600 | — | — |
| 2005-10-03 | $35.00 | $355.37 | 2,400 | — | — |
| 2005-09-30 | $35.00 | $355.37 | 3,400 | — | — |
| 2005-09-29 | $35.14 | $356.79 | 5,600 | — | — |
| 2005-09-28 | $34.99 | $355.27 | 12,100 | — | — |
| 2005-09-27 | $34.87 | $352.53 | 4,900 | — | — |
| 2005-09-26 | $35.18 | $355.66 | 8,500 | — | — |
| 2005-09-23 | $34.94 | $353.24 | 9,400 | — | — |
| 2005-09-22 | $35.01 | $353.95 | 8,400 | — | — |
| 2005-09-21 | $34.85 | $352.33 | 8,400 | — | — |
| 2005-09-20 | $35.08 | $354.65 | 5,300 | — | — |
| 2005-09-19 | $35.15 | $355.36 | 4,800 | — | — |
| 2005-09-16 | $36.15 | $365.47 | 27,000 | — | — |
| 2005-09-15 | $35.45 | $358.39 | 4,800 | — | — |
| 2005-09-14 | $35.50 | $358.90 | 41,000 | — | — |
| 2005-09-13 | $36.75 | $371.54 | 1,200 | — | — |
| 2005-09-12 | $36.83 | $372.35 | 4,300 | — | — |
| 2005-09-09 | $36.25 | $366.48 | 1,000 | — | — |
| 2005-09-08 | $36.00 | $363.95 | 4,300 | — | — |
| 2005-09-07 | $36.75 | $371.54 | 3,200 | — | — |
| 2005-09-06 | $36.45 | $368.50 | 4,900 | — | — |
| 2005-09-02 | $36.01 | $364.06 | 2,000 | — | — |
| 2005-09-01 | $36.25 | $366.48 | 4,500 | — | — |
| 2005-08-31 | $36.25 | $366.48 | 7,500 | — | — |
| 2005-08-30 | $36.50 | $369.01 | 4,800 | — | — |
| 2005-08-29 | $35.50 | $358.90 | 2,100 | — | — |
| 2005-08-26 | $35.02 | $354.05 | 5,400 | — | — |
| 2005-08-25 | $35.09 | $354.75 | 4,900 | — | — |
| 2005-08-24 | $34.98 | $353.64 | 4,800 | — | — |
| 2005-08-23 | $35.21 | $355.97 | 3,800 | — | — |
| 2005-08-22 | $35.13 | $355.16 | 9,100 | — | — |
| 2005-08-19 | $35.21 | $355.97 | 4,400 | — | — |
| 2005-08-18 | $35.01 | $353.95 | 6,400 | — | — |
| 2005-08-17 | $35.44 | $358.29 | 3,700 | — | — |
| 2005-08-16 | $34.99 | $353.74 | 8,600 | — | — |
| 2005-08-15 | $35.49 | $358.80 | 5,000 | — | — |
| 2005-08-12 | $35.00 | $353.84 | 6,400 | — | — |
| 2005-08-11 | $35.49 | $358.80 | 9,200 | — | — |
| 2005-08-10 | $34.00 | $343.73 | 8,500 | — | — |
| 2005-08-09 | $34.64 | $350.20 | 1,600 | — | — |
| 2005-08-08 | $34.35 | $347.27 | 8,700 | — | — |
| 2005-08-05 | $34.02 | $343.94 | 10,500 | — | — |
| 2005-08-04 | $34.05 | $344.24 | 20,100 | — | — |
| 2005-08-03 | $33.86 | $342.32 | 1,700 | — | — |
| 2005-08-02 | $34.04 | $344.14 | 14,900 | — | — |
| 2005-08-01 | $34.00 | $343.73 | 13,300 | — | — |
| 2005-07-29 | $34.05 | $344.24 | 9,000 | — | — |
| 2005-07-28 | $34.75 | $351.32 | 18,000 | — | — |
| 2005-07-27 | $33.99 | $343.63 | 2,400 | — | — |
| 2005-07-26 | $34.05 | $344.24 | 5,100 | — | — |
| 2005-07-25 | $33.96 | $343.33 | 5,800 | — | — |
| 2005-07-22 | $34.00 | $343.73 | 11,400 | — | — |
| 2005-07-21 | $33.99 | $343.63 | 9,100 | — | — |
| 2005-07-20 | $33.99 | $343.63 | 8,600 | — | — |
| 2005-07-19 | $34.00 | $343.73 | 3,900 | — | — |
| 2005-07-18 | $33.93 | $343.03 | 2,300 | — | — |
| 2005-07-15 | $34.00 | $343.73 | 3,200 | — | — |
| 2005-07-14 | $33.96 | $343.33 | 7,100 | — | — |
| 2005-07-13 | $33.99 | $343.63 | 16,300 | — | — |
| 2005-07-12 | $34.76 | $351.42 | 12,000 | — | — |
| 2005-07-11 | $34.50 | $348.79 | 21,100 | — | — |
| 2005-07-08 | $34.14 | $345.15 | 11,400 | — | — |
| 2005-07-07 | $34.22 | $345.96 | 37,200 | — | — |
| 2005-07-06 | $34.00 | $343.73 | 17,100 | — | — |
| 2005-07-05 | $35.00 | $353.84 | 10,200 | — | — |
| 2005-07-01 | $35.20 | $355.87 | 8,400 | — | — |
| 2005-06-30 | $35.31 | $356.98 | 4,200 | — | — |
| 2005-06-29 | $35.98 | $363.75 | 7,500 | — | — |
| 2005-06-28 | $36.25 | $366.48 | 8,700 | — | — |
| 2005-06-27 | $34.25 | $344.75 | 2,200 | — | — |
| 2005-06-24 | $34.75 | $349.78 | 21,900 | — | — |
| 2005-06-23 | $34.25 | $344.75 | 9,400 | — | — |
| 2005-06-22 | $35.50 | $357.33 | 6,500 | — | — |
| 2005-06-21 | $34.70 | $349.28 | 2,700 | — | — |
| 2005-06-20 | $34.75 | $349.78 | 5,700 | — | — |
| 2005-06-17 | $34.15 | $343.74 | 18,900 | — | — |
| 2005-06-16 | $33.00 | $332.16 | 7,600 | — | — |
| 2005-06-15 | $32.90 | $331.16 | 10,900 | — | — |
| 2005-06-14 | $32.93 | $331.46 | 12,700 | — | — |
| 2005-06-13 | $32.93 | $331.46 | 5,300 | — | — |
| 2005-06-10 | $33.12 | $333.37 | 10,200 | — | — |
| 2005-06-09 | $33.15 | $333.67 | 2,200 | — | — |
| 2005-06-08 | $32.95 | $331.66 | 10,400 | — | — |
| 2005-06-07 | $33.25 | $334.68 | 3,900 | — | — |
| 2005-06-06 | $33.05 | $332.67 | 6,600 | — | — |
| 2005-06-03 | $32.91 | $331.26 | 2,700 | — | — |
| 2005-06-02 | $33.51 | $337.30 | 6,100 | — | — |
| 2005-06-01 | $33.55 | $337.70 | 5,600 | — | — |
| 2005-05-31 | $33.05 | $332.67 | 3,200 | — | — |
| 2005-05-27 | $33.40 | $336.19 | 2,900 | — | — |
| 2005-05-26 | $33.49 | $337.10 | 4,200 | — | — |
| 2005-05-25 | $33.25 | $334.68 | 18,400 | — | — |
| 2005-05-24 | $34.37 | $345.95 | 2,200 | — | — |
| 2005-05-23 | $34.70 | $349.28 | 2,000 | — | — |
| 2005-05-20 | $34.99 | $352.19 | 700 | — | — |
| 2005-05-19 | $34.99 | $352.19 | 3,600 | — | — |
| 2005-05-18 | $34.99 | $352.19 | 8,300 | — | — |
| 2005-05-17 | $34.00 | $342.23 | 2,100 | — | — |
| 2005-05-16 | $34.23 | $344.54 | 5,300 | — | — |
| 2005-05-13 | $32.79 | $330.05 | 7,900 | — | — |
| 2005-05-12 | $33.25 | $334.68 | 2,900 | — | — |
| 2005-05-11 | $34.80 | $350.28 | 3,400 | — | — |
| 2005-05-10 | $33.72 | $339.41 | 4,000 | — | — |
| 2005-05-09 | $35.49 | $357.23 | 4,100 | — | — |
| 2005-05-06 | $34.10 | $343.24 | 3,500 | — | — |
| 2005-05-05 | $34.60 | $348.27 | 16,000 | — | — |
| 2005-05-04 | $34.04 | $342.63 | 10,700 | — | — |
| 2005-05-03 | $32.01 | $322.20 | 3,900 | — | — |
| 2005-05-02 | $31.69 | $318.98 | 6,300 | — | — |
| 2005-04-29 | $30.65 | $308.51 | 10,100 | — | — |
| 2005-04-28 | $31.40 | $316.06 | 2,400 | — | — |
| 2005-04-27 | $31.80 | $320.08 | 3,500 | — | — |
| 2005-04-26 | $31.56 | $317.67 | 5,600 | — | — |
| 2005-04-25 | $32.37 | $325.82 | 3,500 | — | — |
| 2005-04-22 | $32.45 | $326.63 | 10,700 | — | — |
| 2005-04-21 | $32.25 | $324.61 | 7,000 | — | — |
| 2005-04-20 | $31.25 | $314.55 | 10,900 | — | — |
| 2005-04-19 | $31.46 | $316.66 | 8,000 | — | — |
| 2005-04-18 | $31.43 | $316.36 | 12,100 | — | — |
| 2005-04-15 | $32.00 | $322.10 | 11,800 | — | — |
| 2005-04-14 | $32.30 | $325.12 | 3,400 | — | — |
| 2005-04-13 | $32.10 | $323.10 | 7,400 | — | — |
| 2005-04-12 | $32.54 | $327.53 | 5,100 | — | — |
| 2005-04-11 | $32.49 | $327.03 | 5,600 | — | — |
| 2005-04-08 | $33.61 | $338.30 | 6,100 | — | — |
| 2005-04-07 | $33.75 | $339.71 | 500 | — | — |
| 2005-04-06 | $33.45 | $336.69 | 1,600 | — | — |
| 2005-04-05 | $33.48 | $337.00 | 5,200 | — | — |
| 2005-04-04 | $33.51 | $337.30 | 1,300 | — | — |
| 2005-04-01 | $33.80 | $340.22 | 9,500 | — | — |
| 2005-03-31 | $34.21 | $344.34 | 8,800 | — | — |
| 2005-03-30 | $34.72 | $349.48 | 3,700 | — | — |
| 2005-03-29 | $33.81 | $340.32 | 7,400 | — | — |
| 2005-03-28 | $34.10 | $341.98 | 1,400 | — | — |
| 2005-03-24 | $33.84 | $339.37 | 5,600 | — | — |
| 2005-03-23 | $33.65 | $337.46 | 12,600 | — | — |
| 2005-03-22 | $33.90 | $339.97 | 8,000 | — | — |
| 2005-03-21 | $33.86 | $339.57 | 7,000 | — | — |
| 2005-03-18 | $34.35 | $344.48 | 29,400 | — | — |
| 2005-03-17 | $35.33 | $354.31 | 2,300 | — | — |
| 2005-03-16 | $35.60 | $357.02 | 3,100 | — | — |
| 2005-03-15 | $36.12 | $362.24 | 800 | — | — |
| 2005-03-14 | $36.13 | $362.34 | 3,900 | — | — |
| 2005-03-11 | $35.90 | $360.03 | 3,700 | — | — |
| 2005-03-10 | $36.00 | $361.03 | 2,800 | — | — |
| 2005-03-09 | $36.00 | $361.03 | 8,000 | — | — |
| 2005-03-08 | $36.35 | $364.54 | 4,400 | — | — |
| 2005-03-07 | $36.80 | $369.05 | 7,200 | — | — |
| 2005-03-04 | $36.09 | $361.93 | 7,400 | — | — |
| 2005-03-03 | $35.42 | $355.22 | 7,200 | — | — |
| 2005-03-02 | $35.72 | $358.22 | 5,200 | — | — |
| 2005-03-01 | $37.05 | $371.56 | 8,200 | — | — |
| 2005-02-28 | $37.38 | $374.87 | 9,400 | — | — |
| 2005-02-25 | $35.70 | $358.02 | 3,500 | — | — |
| 2005-02-24 | $33.80 | $338.97 | 8,500 | — | — |
| 2005-02-23 | $33.90 | $339.97 | 3,800 | — | — |
| 2005-02-22 | $32.97 | $330.65 | 7,200 | — | — |
| 2005-02-18 | $33.10 | $331.95 | 5,500 | — | — |
| 2005-02-17 | $33.02 | $331.15 | 5,000 | — | — |
| 2005-02-16 | $33.43 | $335.26 | 3,500 | — | — |
| 2005-02-15 | $33.01 | $331.05 | 10,500 | — | — |
| 2005-02-14 | $33.54 | $336.36 | 1,500 | — | — |
| 2005-02-11 | $33.15 | $332.45 | 3,600 | — | — |
| 2005-02-10 | $32.88 | $329.74 | 4,900 | — | — |
| 2005-02-09 | $33.51 | $336.06 | 6,300 | — | — |
| 2005-02-08 | $33.50 | $335.96 | 3,100 | — | — |
| 2005-02-07 | $33.38 | $334.76 | 2,000 | — | — |
| 2005-02-04 | $33.01 | $331.05 | 7,200 | — | — |
| 2005-02-03 | $32.95 | $330.44 | 5,500 | — | — |
| 2005-02-02 | $33.25 | $333.45 | 6,200 | — | — |
| 2005-02-01 | $32.80 | $328.94 | 3,500 | — | — |
| 2005-01-31 | $32.74 | $328.34 | 5,100 | — | — |
| 2005-01-28 | $32.31 | $324.03 | 6,500 | — | — |
| 2005-01-27 | $32.05 | $321.42 | 7,700 | — | — |
| 2005-01-26 | $30.60 | $306.88 | 4,200 | — | — |
| 2005-01-25 | $30.64 | $307.28 | 2,200 | — | — |
| 2005-01-24 | $30.15 | $302.36 | 4,000 | — | — |
| 2005-01-21 | $30.25 | $303.37 | 3,800 | — | — |
| 2005-01-20 | $30.01 | $300.96 | 9,300 | — | — |
| 2005-01-19 | $31.00 | $310.89 | 2,200 | — | — |
| 2005-01-18 | $31.50 | $315.90 | 1,900 | — | — |
| 2005-01-14 | $31.01 | $310.99 | 2,600 | — | — |
| 2005-01-13 | $31.01 | $310.99 | 8,800 | — | — |
| 2005-01-12 | $31.53 | $316.20 | 13,500 | — | — |
| 2005-01-11 | $32.38 | $324.73 | 3,400 | — | — |
| 2005-01-10 | $32.10 | $321.92 | 7,500 | — | — |
| 2005-01-07 | $32.32 | $324.13 | 8,400 | — | — |
| 2005-01-06 | $33.12 | $332.15 | 5,500 | — | — |
| 2005-01-05 | $33.16 | $332.55 | 6,700 | — | — |
| 2005-01-04 | $33.77 | $338.67 | 4,400 | — | — |
| 2005-01-03 | $34.22 | $343.18 | 8,400 | — | — |