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
- 1992-04-24 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 | $39.89 | $39.89 | 25,700 | — | — |
| 2005-12-29 | $39.45 | $39.45 | 53,100 | — | — |
| 2005-12-28 | $39.50 | $39.50 | 83,600 | — | — |
| 2005-12-27 | $40.41 | $40.41 | 31,500 | — | — |
| 2005-12-23 | $39.97 | $39.97 | 35,200 | — | — |
| 2005-12-22 | $39.60 | $39.60 | 99,400 | — | — |
| 2005-12-21 | $40.53 | $40.53 | 41,200 | — | — |
| 2005-12-20 | $39.48 | $39.48 | 38,300 | — | — |
| 2005-12-19 | $39.50 | $39.50 | 62,000 | — | — |
| 2005-12-16 | $39.61 | $39.61 | 50,600 | — | — |
| 2005-12-15 | $39.45 | $39.45 | 68,200 | — | — |
| 2005-12-14 | $39.13 | $39.13 | 42,000 | — | — |
| 2005-12-13 | $38.80 | $38.80 | 80,500 | — | — |
| 2005-12-12 | $38.32 | $38.32 | 39,800 | — | — |
| 2005-12-09 | $38.25 | $38.25 | 34,300 | — | — |
| 2005-12-08 | $37.59 | $37.59 | 55,700 | — | — |
| 2005-12-07 | $36.94 | $36.94 | 31,800 | — | — |
| 2005-12-06 | $36.65 | $36.65 | 82,400 | — | — |
| 2005-12-05 | $36.95 | $36.95 | 50,100 | — | — |
| 2005-12-02 | $37.08 | $37.08 | 26,400 | — | — |
| 2005-12-01 | $37.13 | $37.13 | 21,800 | — | — |
| 2005-11-30 | $36.59 | $36.59 | 83,400 | — | — |
| 2005-11-29 | $36.55 | $36.55 | 47,300 | — | — |
| 2005-11-28 | $36.51 | $36.51 | 54,200 | — | — |
| 2005-11-25 | $36.60 | $36.60 | 78,000 | — | — |
| 2005-11-23 | $36.51 | $36.51 | 101,800 | — | — |
| 2005-11-22 | $35.75 | $35.75 | 103,800 | — | — |
| 2005-11-21 | $36.07 | $36.07 | 45,800 | — | — |
| 2005-11-18 | $36.55 | $36.55 | 49,900 | — | — |
| 2005-11-17 | $36.23 | $36.23 | 32,700 | — | — |
| 2005-11-16 | $36.24 | $36.24 | 20,600 | — | — |
| 2005-11-15 | $37.10 | $37.10 | 48,600 | — | — |
| 2005-11-14 | $37.36 | $37.36 | 35,200 | — | — |
| 2005-11-11 | $37.75 | $37.75 | 48,000 | — | — |
| 2005-11-10 | $38.26 | $38.26 | 22,400 | — | — |
| 2005-11-09 | $38.04 | $38.04 | 17,400 | — | — |
| 2005-11-08 | $38.75 | $38.75 | 38,800 | — | — |
| 2005-11-07 | $38.97 | $38.97 | 35,400 | — | — |
| 2005-11-04 | $38.94 | $38.94 | 33,900 | — | — |
| 2005-11-03 | $38.91 | $38.91 | 77,100 | — | — |
| 2005-11-02 | $37.70 | $37.70 | 48,200 | — | — |
| 2005-11-01 | $37.52 | $37.52 | 52,000 | — | — |
| 2005-10-31 | $37.68 | $37.68 | 97,600 | — | — |
| 2005-10-28 | $37.50 | $37.50 | 127,000 | — | — |
| 2005-10-27 | $38.74 | $38.74 | 64,400 | — | — |
| 2005-10-26 | $42.77 | $42.77 | 10,500 | — | — |
| 2005-10-25 | $42.21 | $42.21 | 16,000 | — | — |
| 2005-10-24 | $42.83 | $42.83 | 30,000 | — | — |
| 2005-10-21 | $42.86 | $42.86 | 51,100 | — | — |
| 2005-10-20 | $42.09 | $42.09 | 37,800 | — | — |
| 2005-10-19 | $42.89 | $42.89 | 43,300 | — | — |
| 2005-10-18 | $43.65 | $43.65 | 21,000 | — | — |
| 2005-10-17 | $44.00 | $44.00 | 21,300 | — | — |
| 2005-10-14 | $43.81 | $43.81 | 35,200 | — | — |
| 2005-10-13 | $43.58 | $43.58 | 20,800 | — | — |
| 2005-10-12 | $43.58 | $43.58 | 20,700 | — | — |
| 2005-10-11 | $43.93 | $43.93 | 36,500 | — | — |
| 2005-10-10 | $43.76 | $43.76 | 17,200 | — | — |
| 2005-10-07 | $43.52 | $43.52 | 13,700 | — | — |
| 2005-10-06 | $43.55 | $43.55 | 43,000 | — | — |
| 2005-10-05 | $43.75 | $43.75 | 26,500 | — | — |
| 2005-10-04 | $44.05 | $44.05 | 16,600 | — | — |
| 2005-10-03 | $43.88 | $43.88 | 26,100 | — | — |
| 2005-09-30 | $43.60 | $43.60 | 17,200 | — | — |
| 2005-09-29 | $43.41 | $43.41 | 31,400 | — | — |
| 2005-09-28 | $43.68 | $43.68 | 18,900 | — | — |
| 2005-09-27 | $43.94 | $43.94 | 40,800 | — | — |
| 2005-09-26 | $44.15 | $44.15 | 6,000 | — | — |
| 2005-09-23 | $43.84 | $43.84 | 8,900 | — | — |
| 2005-09-22 | $43.53 | $43.53 | 14,600 | — | — |
| 2005-09-21 | $43.50 | $43.50 | 14,000 | — | — |
| 2005-09-20 | $44.85 | $44.85 | 36,700 | — | — |
| 2005-09-19 | $45.62 | $45.62 | 56,400 | — | — |
| 2005-09-16 | $45.22 | $45.22 | 12,400 | — | — |
| 2005-09-15 | $44.61 | $44.61 | 17,100 | — | — |
| 2005-09-14 | $44.33 | $44.33 | 41,600 | — | — |
| 2005-09-13 | $45.07 | $45.07 | 29,200 | — | — |
| 2005-09-12 | $45.27 | $45.27 | 24,900 | — | — |
| 2005-09-09 | $45.74 | $45.74 | 17,600 | — | — |
| 2005-09-08 | $45.63 | $45.63 | 18,100 | — | — |
| 2005-09-07 | $46.31 | $46.31 | 16,200 | — | — |
| 2005-09-06 | $46.33 | $46.33 | 32,400 | — | — |
| 2005-09-02 | $46.70 | $46.70 | 50,100 | — | — |
| 2005-09-01 | $46.33 | $46.33 | 68,700 | — | — |
| 2005-08-31 | $45.54 | $45.54 | 56,100 | — | — |
| 2005-08-30 | $43.86 | $43.86 | 25,500 | — | — |
| 2005-08-29 | $42.66 | $42.66 | 27,500 | — | — |
| 2005-08-26 | $42.14 | $42.14 | 20,100 | — | — |
| 2005-08-25 | $41.90 | $41.90 | 37,100 | — | — |
| 2005-08-24 | $41.15 | $41.15 | 39,700 | — | — |
| 2005-08-23 | $42.24 | $42.24 | 13,900 | — | — |
| 2005-08-22 | $42.45 | $42.45 | 13,100 | — | — |
| 2005-08-19 | $42.91 | $42.91 | 15,800 | — | — |
| 2005-08-18 | $42.92 | $42.92 | 13,800 | — | — |
| 2005-08-17 | $43.09 | $43.09 | 24,200 | — | — |
| 2005-08-16 | $43.12 | $43.12 | 16,900 | — | — |
| 2005-08-15 | $43.26 | $43.26 | 27,700 | — | — |
| 2005-08-12 | $43.00 | $43.00 | 27,000 | — | — |
| 2005-08-11 | $43.88 | $43.88 | 47,400 | — | — |
| 2005-08-10 | $44.07 | $44.07 | 47,100 | — | — |
| 2005-08-09 | $44.38 | $44.38 | 20,500 | — | — |
| 2005-08-08 | $44.43 | $44.43 | 46,000 | — | — |
| 2005-08-05 | $44.80 | $44.80 | 22,500 | — | — |
| 2005-08-04 | $44.83 | $44.83 | 46,900 | — | — |
| 2005-08-03 | $44.93 | $44.93 | 34,000 | — | — |
| 2005-08-02 | $45.01 | $45.01 | 22,600 | — | — |
| 2005-08-01 | $44.52 | $44.52 | 29,900 | — | — |
| 2005-07-29 | $45.25 | $45.25 | 15,600 | — | — |
| 2005-07-28 | $46.06 | $46.06 | 44,900 | — | — |
| 2005-07-27 | $46.16 | $46.16 | 27,900 | — | — |
| 2005-07-26 | $44.66 | $44.66 | 34,700 | — | — |
| 2005-07-25 | $44.15 | $44.15 | 8,400 | — | — |
| 2005-07-22 | $44.19 | $44.19 | 12,800 | — | — |
| 2005-07-21 | $44.50 | $44.50 | 10,300 | — | — |
| 2005-07-20 | $44.65 | $44.65 | 53,000 | — | — |
| 2005-07-19 | $43.95 | $43.95 | 26,600 | — | — |
| 2005-07-18 | $44.01 | $44.01 | 32,800 | — | — |
| 2005-07-15 | $43.25 | $43.25 | 13,900 | — | — |
| 2005-07-14 | $43.38 | $43.38 | 13,300 | — | — |
| 2005-07-13 | $44.40 | $44.40 | 37,100 | — | — |
| 2005-07-12 | $44.40 | $44.40 | 21,700 | — | — |
| 2005-07-11 | $43.32 | $43.32 | 31,400 | — | — |
| 2005-07-08 | $42.78 | $42.78 | 34,900 | — | — |
| 2005-07-07 | $42.52 | $42.52 | 38,200 | — | — |
| 2005-07-06 | $43.76 | $43.76 | 24,200 | — | — |
| 2005-07-05 | $43.31 | $43.31 | 73,400 | — | — |
| 2005-07-01 | $43.68 | $43.68 | 32,600 | — | — |
| 2005-06-30 | $43.04 | $43.04 | 69,500 | — | — |
| 2005-06-29 | $44.45 | $44.45 | 95,300 | — | — |
| 2005-06-28 | $44.86 | $44.86 | 39,700 | — | — |
| 2005-06-27 | $44.14 | $44.14 | 30,900 | — | — |
| 2005-06-24 | $44.63 | $44.63 | 14,900 | — | — |
| 2005-06-23 | $44.64 | $44.64 | 30,600 | — | — |
| 2005-06-22 | $44.86 | $44.86 | 18,600 | — | — |
| 2005-06-21 | $45.33 | $45.33 | 34,300 | — | — |
| 2005-06-20 | $44.67 | $44.67 | 26,900 | — | — |
| 2005-06-17 | $45.07 | $45.07 | 35,700 | — | — |
| 2005-06-16 | $44.45 | $44.45 | 40,800 | — | — |
| 2005-06-15 | $45.53 | $45.53 | 32,200 | — | — |
| 2005-06-14 | $45.10 | $45.10 | 34,400 | — | — |
| 2005-06-13 | $45.83 | $45.83 | 11,500 | — | — |
| 2005-06-10 | $45.70 | $45.70 | 34,500 | — | — |
| 2005-06-09 | $46.06 | $46.06 | 46,900 | — | — |
| 2005-06-08 | $45.07 | $45.07 | 14,400 | — | — |
| 2005-06-07 | $45.16 | $45.16 | 27,900 | — | — |
| 2005-06-06 | $44.61 | $44.61 | 59,100 | — | — |
| 2005-06-03 | $46.63 | $46.63 | 83,900 | — | — |
| 2005-06-02 | $46.71 | $46.71 | 44,900 | — | — |
| 2005-06-01 | $45.61 | $45.61 | 55,900 | — | — |
| 2005-05-31 | $45.84 | $45.84 | 20,200 | — | — |
| 2005-05-27 | $45.64 | $45.64 | 17,800 | — | — |
| 2005-05-26 | $45.50 | $45.50 | 47,800 | — | — |
| 2005-05-25 | $46.02 | $46.02 | 31,200 | — | — |
| 2005-05-24 | $45.80 | $45.80 | 62,700 | — | — |
| 2005-05-23 | $46.03 | $46.03 | 56,500 | — | — |
| 2005-05-20 | $46.23 | $46.23 | 65,500 | — | — |
| 2005-05-19 | $45.75 | $45.75 | 31,700 | — | — |
| 2005-05-18 | $45.78 | $45.78 | 54,200 | — | — |
| 2005-05-17 | $45.15 | $45.15 | 95,400 | — | — |
| 2005-05-16 | $45.71 | $45.71 | 47,700 | — | — |
| 2005-05-13 | $45.42 | $45.42 | 38,800 | — | — |
| 2005-05-12 | $45.35 | $45.35 | 47,900 | — | — |
| 2005-05-11 | $45.06 | $45.06 | 43,200 | — | — |
| 2005-05-10 | $44.91 | $44.91 | 39,300 | — | — |
| 2005-05-09 | $44.90 | $44.90 | 66,100 | — | — |
| 2005-05-06 | $45.00 | $45.00 | 45,100 | — | — |
| 2005-05-05 | $45.41 | $45.41 | 67,600 | — | — |
| 2005-05-04 | $45.10 | $45.10 | 106,200 | — | — |
| 2005-05-03 | $45.70 | $45.70 | 126,600 | — | — |
| 2005-05-02 | $47.07 | $47.07 | 92,600 | — | — |
| 2005-04-29 | $47.00 | $47.00 | 110,000 | — | — |
| 2005-04-28 | $46.26 | $46.26 | 70,300 | — | — |
| 2005-04-27 | $46.12 | $46.12 | 77,900 | — | — |
| 2005-04-26 | $46.37 | $46.37 | 103,100 | — | — |
| 2005-04-25 | $44.90 | $44.90 | 83,400 | — | — |
| 2005-04-22 | $45.05 | $45.05 | 77,400 | — | — |
| 2005-04-21 | $44.48 | $44.48 | 105,800 | — | — |
| 2005-04-20 | $43.52 | $43.52 | 160,400 | — | — |
| 2005-04-19 | $41.58 | $41.58 | 77,400 | — | — |
| 2005-04-18 | $42.17 | $42.17 | 81,800 | — | — |
| 2005-04-15 | $42.49 | $42.49 | 113,100 | — | — |
| 2005-04-14 | $42.84 | $42.84 | 62,800 | — | — |
| 2005-04-13 | $42.93 | $42.93 | 43,100 | — | — |
| 2005-04-12 | $42.79 | $42.79 | 338,500 | — | — |
| 2005-04-11 | $41.74 | $41.74 | 388,700 | — | — |
| 2005-04-08 | $39.24 | $39.24 | 56,900 | — | — |
| 2005-04-07 | $39.52 | $39.52 | 73,000 | — | — |
| 2005-04-06 | $39.14 | $39.14 | 119,200 | — | — |
| 2005-04-05 | $38.85 | $38.85 | 43,800 | — | — |
| 2005-04-04 | $37.69 | $37.69 | 25,300 | — | — |
| 2005-04-01 | $38.25 | $38.25 | 31,400 | — | — |
| 2005-03-31 | $39.15 | $39.15 | 36,700 | — | — |
| 2005-03-30 | $38.96 | $38.96 | 44,700 | — | — |
| 2005-03-29 | $38.72 | $38.72 | 15,700 | — | — |
| 2005-03-28 | $38.91 | $38.91 | 48,900 | — | — |
| 2005-03-24 | $38.93 | $38.93 | 38,700 | — | — |
| 2005-03-23 | $39.05 | $39.05 | 36,000 | — | — |
| 2005-03-22 | $39.13 | $39.13 | 21,600 | — | — |
| 2005-03-21 | $39.38 | $39.38 | 37,900 | — | — |
| 2005-03-18 | $39.20 | $39.20 | 32,100 | — | — |
| 2005-03-17 | $39.02 | $39.02 | 60,200 | — | — |
| 2005-03-16 | $39.08 | $39.08 | 106,800 | — | — |
| 2005-03-15 | $39.05 | $39.05 | 23,800 | — | — |
| 2005-03-14 | $39.54 | $39.54 | 93,700 | — | — |
| 2005-03-11 | $38.84 | $38.84 | 98,500 | — | — |
| 2005-03-10 | $39.84 | $39.84 | 18,200 | — | — |
| 2005-03-09 | $39.30 | $39.30 | 17,400 | — | — |
| 2005-03-08 | $39.88 | $39.88 | 24,000 | — | — |
| 2005-03-07 | $40.25 | $40.25 | 99,300 | — | — |
| 2005-03-04 | $40.98 | $40.98 | 25,900 | — | — |
| 2005-03-03 | $41.12 | $41.12 | 19,200 | — | — |
| 2005-03-02 | $39.98 | $39.98 | 26,800 | — | — |
| 2005-03-01 | $40.40 | $40.40 | 42,900 | — | — |
| 2005-02-28 | $40.57 | $40.57 | 21,000 | — | — |
| 2005-02-25 | $40.95 | $40.95 | 22,200 | — | — |
| 2005-02-24 | $40.27 | $40.27 | 41,700 | — | — |
| 2005-02-23 | $40.00 | $40.00 | 25,300 | — | — |
| 2005-02-22 | $39.70 | $39.70 | 60,600 | — | — |
| 2005-02-18 | $39.11 | $39.11 | 26,000 | — | — |
| 2005-02-17 | $39.49 | $39.49 | 47,000 | — | — |
| 2005-02-16 | $39.85 | $39.85 | 25,600 | — | — |
| 2005-02-15 | $40.75 | $40.75 | 25,300 | — | — |
| 2005-02-14 | $40.74 | $40.74 | 75,700 | — | — |
| 2005-02-11 | $41.47 | $41.47 | 39,000 | — | — |
| 2005-02-10 | $40.38 | $40.38 | 13,600 | — | — |
| 2005-02-09 | $40.39 | $40.39 | 19,500 | — | — |
| 2005-02-08 | $40.57 | $40.57 | 43,500 | — | — |
| 2005-02-07 | $40.51 | $40.51 | 18,600 | — | — |
| 2005-02-04 | $40.14 | $40.14 | 16,600 | — | — |
| 2005-02-03 | $40.16 | $40.16 | 13,500 | — | — |
| 2005-02-02 | $40.15 | $40.15 | 20,900 | — | — |
| 2005-02-01 | $39.67 | $39.67 | 12,900 | — | — |
| 2005-01-31 | $39.98 | $39.98 | 31,000 | — | — |
| 2005-01-28 | $38.75 | $38.75 | 13,400 | — | — |
| 2005-01-27 | $39.25 | $39.25 | 29,800 | — | — |
| 2005-01-26 | $40.29 | $40.29 | 48,600 | — | — |
| 2005-01-25 | $38.30 | $38.30 | 20,700 | — | — |
| 2005-01-24 | $38.01 | $38.01 | 22,900 | — | — |
| 2005-01-21 | $38.02 | $38.02 | 18,900 | — | — |
| 2005-01-20 | $38.31 | $38.31 | 12,200 | — | — |
| 2005-01-19 | $38.04 | $38.04 | 110,900 | — | — |
| 2005-01-18 | $37.39 | $37.39 | 50,800 | — | — |
| 2005-01-14 | $37.59 | $37.59 | 21,400 | — | — |
| 2005-01-13 | $37.63 | $37.63 | 17,600 | — | — |
| 2005-01-12 | $37.85 | $37.85 | 17,100 | — | — |
| 2005-01-11 | $37.89 | $37.89 | 26,300 | — | — |
| 2005-01-10 | $38.48 | $38.48 | 27,200 | — | — |
| 2005-01-07 | $38.50 | $38.50 | 52,800 | — | — |
| 2005-01-06 | $38.47 | $38.47 | 15,900 | — | — |
| 2005-01-05 | $38.57 | $38.57 | 17,200 | — | — |
| 2005-01-04 | $38.40 | $38.40 | 30,700 | — | — |
| 2005-01-03 | $38.43 | $38.43 | 36,900 | — | — |