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
- 1995-10-13 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 | $37.22 | $37.85 | 108,900 | — | — |
| 2005-12-29 | $37.01 | $37.63 | 90,000 | — | — |
| 2005-12-28 | $37.39 | $38.02 | 108,100 | — | — |
| 2005-12-27 | $37.51 | $38.14 | 137,100 | — | — |
| 2005-12-23 | $37.96 | $38.60 | 66,600 | — | — |
| 2005-12-22 | $37.93 | $38.57 | 118,400 | — | — |
| 2005-12-21 | $38.24 | $38.88 | 106,800 | — | — |
| 2005-12-20 | $38.46 | $39.11 | 114,800 | — | — |
| 2005-12-19 | $38.35 | $39.00 | 100,000 | — | — |
| 2005-12-16 | $38.68 | $39.33 | 203,200 | — | — |
| 2005-12-15 | $38.97 | $39.63 | 107,900 | — | — |
| 2005-12-14 | $38.97 | $39.63 | 115,600 | — | — |
| 2005-12-13 | $39.00 | $39.66 | 188,500 | — | — |
| 2005-12-12 | $38.54 | $39.19 | 94,200 | — | — |
| 2005-12-09 | $38.52 | $39.17 | 192,400 | — | — |
| 2005-12-08 | $38.16 | $38.80 | 141,200 | — | — |
| 2005-12-07 | $38.20 | $38.84 | 182,100 | — | — |
| 2005-12-06 | $38.43 | $39.08 | 92,500 | — | — |
| 2005-12-05 | $38.89 | $39.54 | 145,500 | — | — |
| 2005-12-02 | $39.00 | $39.66 | 176,800 | — | — |
| 2005-12-01 | $38.70 | $39.35 | 250,400 | — | — |
| 2005-11-30 | $38.93 | $39.59 | 266,300 | — | — |
| 2005-11-29 | $39.20 | $39.86 | 117,900 | — | — |
| 2005-11-28 | $39.24 | $39.90 | 117,400 | — | — |
| 2005-11-25 | $39.77 | $40.44 | 24,800 | — | — |
| 2005-11-23 | $39.52 | $40.19 | 94,800 | — | — |
| 2005-11-22 | $39.30 | $39.96 | 354,100 | — | — |
| 2005-11-21 | $38.50 | $39.15 | 285,500 | — | — |
| 2005-11-18 | $38.54 | $39.19 | 142,000 | — | — |
| 2005-11-17 | $38.52 | $39.17 | 119,000 | — | — |
| 2005-11-16 | $38.16 | $38.71 | 155,400 | — | — |
| 2005-11-15 | $38.68 | $39.24 | 197,600 | — | — |
| 2005-11-14 | $38.96 | $39.52 | 261,800 | — | — |
| 2005-11-11 | $39.40 | $39.97 | 255,300 | — | — |
| 2005-11-10 | $38.54 | $39.10 | 211,500 | — | — |
| 2005-11-09 | $38.07 | $38.62 | 273,300 | — | — |
| 2005-11-08 | $38.29 | $38.84 | 209,200 | — | — |
| 2005-11-07 | $38.24 | $38.79 | 225,800 | — | — |
| 2005-11-04 | $38.06 | $38.61 | 307,100 | — | — |
| 2005-11-03 | $37.78 | $38.33 | 359,600 | — | — |
| 2005-11-02 | $37.39 | $37.93 | 293,600 | — | — |
| 2005-11-01 | $36.40 | $36.93 | 273,600 | — | — |
| 2005-10-31 | $35.97 | $36.49 | 110,800 | — | — |
| 2005-10-28 | $35.85 | $36.37 | 195,000 | — | — |
| 2005-10-27 | $34.97 | $35.48 | 140,100 | — | — |
| 2005-10-26 | $35.49 | $36.00 | 142,100 | — | — |
| 2005-10-25 | $35.21 | $35.72 | 326,600 | — | — |
| 2005-10-24 | $35.19 | $35.70 | 244,300 | — | — |
| 2005-10-21 | $34.42 | $34.92 | 281,300 | — | — |
| 2005-10-20 | $34.13 | $34.62 | 1,114,200 | — | — |
| 2005-10-19 | $32.55 | $33.02 | 388,600 | — | — |
| 2005-10-18 | $32.50 | $32.97 | 229,700 | — | — |
| 2005-10-17 | $32.58 | $33.05 | 504,800 | — | — |
| 2005-10-14 | $32.50 | $32.97 | 637,500 | — | — |
| 2005-10-13 | $33.31 | $33.79 | 189,100 | — | — |
| 2005-10-12 | $33.41 | $33.89 | 267,500 | — | — |
| 2005-10-11 | $33.63 | $34.12 | 237,100 | — | — |
| 2005-10-10 | $33.90 | $34.39 | 125,100 | — | — |
| 2005-10-07 | $34.64 | $35.14 | 116,000 | — | — |
| 2005-10-06 | $34.50 | $35.00 | 425,600 | — | — |
| 2005-10-05 | $34.01 | $34.50 | 213,200 | — | — |
| 2005-10-04 | $34.42 | $34.92 | 116,100 | — | — |
| 2005-10-03 | $35.09 | $35.60 | 144,000 | — | — |
| 2005-09-30 | $34.93 | $35.43 | 156,500 | — | — |
| 2005-09-29 | $34.96 | $35.46 | 163,800 | — | — |
| 2005-09-28 | $34.37 | $34.87 | 379,500 | — | — |
| 2005-09-27 | $34.51 | $35.01 | 113,700 | — | — |
| 2005-09-26 | $34.40 | $34.90 | 138,500 | — | — |
| 2005-09-23 | $34.24 | $34.73 | 157,200 | — | — |
| 2005-09-22 | $33.97 | $34.46 | 235,000 | — | — |
| 2005-09-21 | $34.13 | $34.62 | 339,600 | — | — |
| 2005-09-20 | $34.12 | $34.61 | 127,700 | — | — |
| 2005-09-19 | $34.80 | $35.30 | 61,300 | — | — |
| 2005-09-16 | $34.84 | $35.34 | 134,700 | — | — |
| 2005-09-15 | $34.92 | $35.42 | 109,200 | — | — |
| 2005-09-14 | $34.66 | $35.16 | 149,800 | — | — |
| 2005-09-13 | $35.55 | $36.06 | 83,600 | — | — |
| 2005-09-12 | $35.98 | $36.50 | 74,300 | — | — |
| 2005-09-09 | $35.70 | $36.22 | 65,200 | — | — |
| 2005-09-08 | $36.02 | $36.54 | 127,000 | — | — |
| 2005-09-07 | $36.07 | $36.59 | 69,200 | — | — |
| 2005-09-06 | $36.19 | $36.71 | 64,900 | — | — |
| 2005-09-02 | $35.86 | $36.38 | 96,400 | — | — |
| 2005-09-01 | $35.76 | $36.28 | 173,000 | — | — |
| 2005-08-31 | $36.60 | $37.13 | 220,500 | — | — |
| 2005-08-30 | $35.85 | $36.37 | 164,300 | — | — |
| 2005-08-29 | $35.36 | $35.87 | 181,500 | — | — |
| 2005-08-26 | $34.50 | $35.00 | 135,500 | — | — |
| 2005-08-25 | $35.65 | $36.16 | 326,700 | — | — |
| 2005-08-24 | $34.54 | $35.04 | 133,900 | — | — |
| 2005-08-23 | $34.29 | $34.79 | 106,900 | — | — |
| 2005-08-22 | $34.26 | $34.75 | 117,000 | — | — |
| 2005-08-19 | $34.48 | $34.98 | 102,600 | — | — |
| 2005-08-18 | $34.88 | $35.38 | 228,800 | — | — |
| 2005-08-17 | $35.33 | $35.75 | 128,900 | — | — |
| 2005-08-16 | $35.82 | $36.24 | 142,800 | — | — |
| 2005-08-15 | $35.92 | $36.35 | 117,000 | — | — |
| 2005-08-12 | $35.95 | $36.38 | 113,300 | — | — |
| 2005-08-11 | $36.25 | $36.68 | 206,900 | — | — |
| 2005-08-10 | $36.22 | $36.65 | 179,700 | — | — |
| 2005-08-09 | $35.98 | $36.41 | 239,500 | — | — |
| 2005-08-08 | $35.86 | $36.29 | 146,700 | — | — |
| 2005-08-05 | $35.90 | $36.33 | 86,400 | — | — |
| 2005-08-04 | $36.02 | $36.45 | 215,300 | — | — |
| 2005-08-03 | $36.16 | $36.59 | 114,600 | — | — |
| 2005-08-02 | $36.40 | $36.83 | 152,800 | — | — |
| 2005-08-01 | $36.33 | $36.76 | 166,500 | — | — |
| 2005-07-29 | $36.44 | $36.87 | 107,100 | — | — |
| 2005-07-28 | $36.50 | $36.93 | 103,700 | — | — |
| 2005-07-27 | $36.12 | $36.55 | 147,600 | — | — |
| 2005-07-26 | $35.92 | $36.35 | 307,500 | — | — |
| 2005-07-25 | $36.17 | $36.60 | 242,500 | — | — |
| 2005-07-22 | $36.80 | $37.24 | 178,000 | — | — |
| 2005-07-21 | $36.75 | $37.19 | 616,900 | — | — |
| 2005-07-20 | $36.91 | $37.35 | 199,700 | — | — |
| 2005-07-19 | $36.25 | $36.68 | 192,100 | — | — |
| 2005-07-18 | $36.02 | $36.45 | 208,600 | — | — |
| 2005-07-15 | $36.43 | $36.86 | 245,800 | — | — |
| 2005-07-14 | $35.53 | $35.95 | 130,200 | — | — |
| 2005-07-13 | $35.60 | $36.02 | 90,100 | — | — |
| 2005-07-12 | $35.64 | $36.06 | 91,800 | — | — |
| 2005-07-11 | $36.01 | $36.44 | 129,600 | — | — |
| 2005-07-08 | $35.60 | $36.02 | 141,300 | — | — |
| 2005-07-07 | $35.38 | $35.80 | 124,200 | — | — |
| 2005-07-06 | $35.22 | $35.64 | 97,800 | — | — |
| 2005-07-05 | $35.40 | $35.82 | 165,700 | — | — |
| 2005-07-01 | $35.48 | $35.90 | 143,500 | — | — |
| 2005-06-30 | $35.09 | $35.51 | 218,900 | — | — |
| 2005-06-29 | $34.86 | $35.27 | 291,400 | — | — |
| 2005-06-28 | $35.06 | $35.48 | 376,500 | — | — |
| 2005-06-27 | $34.35 | $34.76 | 259,200 | — | — |
| 2005-06-24 | $33.90 | $34.30 | 2,197,500 | — | — |
| 2005-06-23 | $34.57 | $34.98 | 511,500 | — | — |
| 2005-06-22 | $35.73 | $36.15 | 261,800 | — | — |
| 2005-06-21 | $35.68 | $36.10 | 376,700 | — | — |
| 2005-06-20 | $36.18 | $36.61 | 460,100 | — | — |
| 2005-06-17 | $36.19 | $36.62 | 543,900 | — | — |
| 2005-06-16 | $36.78 | $37.22 | 311,900 | — | — |
| 2005-06-15 | $35.37 | $35.79 | 273,500 | — | — |
| 2005-06-14 | $34.75 | $35.16 | 164,300 | — | — |
| 2005-06-13 | $34.46 | $34.87 | 184,000 | — | — |
| 2005-06-10 | $34.20 | $34.61 | 174,400 | — | — |
| 2005-06-09 | $34.66 | $35.07 | 148,800 | — | — |
| 2005-06-08 | $34.75 | $35.16 | 205,700 | — | — |
| 2005-06-07 | $35.21 | $35.63 | 229,000 | — | — |
| 2005-06-06 | $35.44 | $35.86 | 210,100 | — | — |
| 2005-06-03 | $36.05 | $36.48 | 185,800 | — | — |
| 2005-06-02 | $36.19 | $36.62 | 210,600 | — | — |
| 2005-06-01 | $36.24 | $36.67 | 548,200 | — | — |
| 2005-05-31 | $35.83 | $36.25 | 288,800 | — | — |
| 2005-05-27 | $35.86 | $36.29 | 120,000 | — | — |
| 2005-05-26 | $35.14 | $35.56 | 217,700 | — | — |
| 2005-05-25 | $34.95 | $35.36 | 321,400 | — | — |
| 2005-05-24 | $35.49 | $35.91 | 203,100 | — | — |
| 2005-05-23 | $35.10 | $35.52 | 302,200 | — | — |
| 2005-05-20 | $35.38 | $35.80 | 228,300 | — | — |
| 2005-05-19 | $36.21 | $36.64 | 319,600 | — | — |
| 2005-05-18 | $35.27 | $35.60 | 495,700 | — | — |
| 2005-05-17 | $34.19 | $34.51 | 322,700 | — | — |
| 2005-05-16 | $33.77 | $34.08 | 203,500 | — | — |
| 2005-05-13 | $33.34 | $33.65 | 200,600 | — | — |
| 2005-05-12 | $33.93 | $34.24 | 291,600 | — | — |
| 2005-05-11 | $34.26 | $34.58 | 242,300 | — | — |
| 2005-05-10 | $33.56 | $33.87 | 239,400 | — | — |
| 2005-05-09 | $34.54 | $34.86 | 287,600 | — | — |
| 2005-05-06 | $33.72 | $34.03 | 119,700 | — | — |
| 2005-05-05 | $33.92 | $34.23 | 270,500 | — | — |
| 2005-05-04 | $33.87 | $34.18 | 459,600 | — | — |
| 2005-05-03 | $32.91 | $33.22 | 341,600 | — | — |
| 2005-05-02 | $32.75 | $33.05 | 376,000 | — | — |
| 2005-04-29 | $32.58 | $32.88 | 468,900 | — | — |
| 2005-04-28 | $33.00 | $33.31 | 282,600 | — | — |
| 2005-04-27 | $33.16 | $33.47 | 275,300 | — | — |
| 2005-04-26 | $33.45 | $33.76 | 339,200 | — | — |
| 2005-04-25 | $33.19 | $33.50 | 456,600 | — | — |
| 2005-04-22 | $32.55 | $32.85 | 545,000 | — | — |
| 2005-04-21 | $32.74 | $33.04 | 435,600 | — | — |
| 2005-04-20 | $31.82 | $32.12 | 331,700 | — | — |
| 2005-04-19 | $32.34 | $32.64 | 401,400 | — | — |
| 2005-04-18 | $31.55 | $31.84 | 326,800 | — | — |
| 2005-04-15 | $30.40 | $30.68 | 285,300 | — | — |
| 2005-04-14 | $31.32 | $31.61 | 231,900 | — | — |
| 2005-04-13 | $31.29 | $31.58 | 204,800 | — | — |
| 2005-04-12 | $31.85 | $32.15 | 409,800 | — | — |
| 2005-04-11 | $31.55 | $31.84 | 260,100 | — | — |
| 2005-04-08 | $31.10 | $31.39 | 175,600 | — | — |
| 2005-04-07 | $31.67 | $31.96 | 93,900 | — | — |
| 2005-04-06 | $31.63 | $31.92 | 262,000 | — | — |
| 2005-04-05 | $31.79 | $32.08 | 200,300 | — | — |
| 2005-04-04 | $31.69 | $31.98 | 165,000 | — | — |
| 2005-04-01 | $31.80 | $32.09 | 364,100 | — | — |
| 2005-03-31 | $31.86 | $32.16 | 244,000 | — | — |
| 2005-03-30 | $32.49 | $32.79 | 213,000 | — | — |
| 2005-03-29 | $31.48 | $31.77 | 173,800 | — | — |
| 2005-03-28 | $32.49 | $32.79 | 266,900 | — | — |
| 2005-03-24 | $31.91 | $32.21 | 235,800 | — | — |
| 2005-03-23 | $31.60 | $31.89 | 247,500 | — | — |
| 2005-03-22 | $31.58 | $31.87 | 249,500 | — | — |
| 2005-03-21 | $32.48 | $32.78 | 123,400 | — | — |
| 2005-03-18 | $32.63 | $32.93 | 626,300 | — | — |
| 2005-03-17 | $32.50 | $32.80 | 176,900 | — | — |
| 2005-03-16 | $32.71 | $33.01 | 170,900 | — | — |
| 2005-03-15 | $32.89 | $33.20 | 116,100 | — | — |
| 2005-03-14 | $33.36 | $33.67 | 145,400 | — | — |
| 2005-03-11 | $33.35 | $33.66 | 118,700 | — | — |
| 2005-03-10 | $33.05 | $33.36 | 126,000 | — | — |
| 2005-03-09 | $33.00 | $33.31 | 204,500 | — | — |
| 2005-03-08 | $33.73 | $34.04 | 149,200 | — | — |
| 2005-03-07 | $34.26 | $34.58 | 269,300 | — | — |
| 2005-03-04 | $34.06 | $34.38 | 209,700 | — | — |
| 2005-03-03 | $33.70 | $34.01 | 184,800 | — | — |
| 2005-03-02 | $33.86 | $34.17 | 246,800 | — | — |
| 2005-03-01 | $34.11 | $34.43 | 196,600 | — | — |
| 2005-02-28 | $34.04 | $34.36 | 291,900 | — | — |
| 2005-02-25 | $34.69 | $35.01 | 335,100 | — | — |
| 2005-02-24 | $33.67 | $33.98 | 244,600 | — | — |
| 2005-02-23 | $33.38 | $33.62 | 214,900 | — | — |
| 2005-02-22 | $33.05 | $33.29 | 392,000 | — | — |
| 2005-02-18 | $33.75 | $33.99 | 530,100 | — | — |
| 2005-02-17 | $31.94 | $32.17 | 295,400 | — | — |
| 2005-02-16 | $31.94 | $32.17 | 196,500 | — | — |
| 2005-02-15 | $31.43 | $31.66 | 246,400 | — | — |
| 2005-02-14 | $31.51 | $31.74 | 199,300 | — | — |
| 2005-02-11 | $31.93 | $32.16 | 154,500 | — | — |
| 2005-02-10 | $31.81 | $32.04 | 301,000 | — | — |
| 2005-02-09 | $31.75 | $31.98 | 313,800 | — | — |
| 2005-02-08 | $32.21 | $32.44 | 427,600 | — | — |
| 2005-02-07 | $31.75 | $31.98 | 227,500 | — | — |
| 2005-02-04 | $31.28 | $31.50 | 348,300 | — | — |
| 2005-02-03 | $30.96 | $31.18 | 201,500 | — | — |
| 2005-02-02 | $30.98 | $31.20 | 250,200 | — | — |
| 2005-02-01 | $30.25 | $30.47 | 225,500 | — | — |
| 2005-01-31 | $29.72 | $29.93 | 215,800 | — | — |
| 2005-01-28 | $29.26 | $29.47 | 276,200 | — | — |
| 2005-01-27 | $29.55 | $29.76 | 296,500 | — | — |
| 2005-01-26 | $29.87 | $30.08 | 166,300 | — | — |
| 2005-01-25 | $29.14 | $29.35 | 139,400 | — | — |
| 2005-01-24 | $29.07 | $29.28 | 156,100 | — | — |
| 2005-01-21 | $29.42 | $29.63 | 203,100 | — | — |
| 2005-01-20 | $29.51 | $29.72 | 272,700 | — | — |
| 2005-01-19 | $29.70 | $29.91 | 219,500 | — | — |
| 2005-01-18 | $30.65 | $30.87 | 151,700 | — | — |
| 2005-01-14 | $30.48 | $30.70 | 273,400 | — | — |
| 2005-01-13 | $30.50 | $30.72 | 322,600 | — | — |
| 2005-01-12 | $30.42 | $30.64 | 284,500 | — | — |
| 2005-01-11 | $30.31 | $30.53 | 221,800 | — | — |
| 2005-01-10 | $30.28 | $30.50 | 219,900 | — | — |
| 2005-01-07 | $29.75 | $29.96 | 291,800 | — | — |
| 2005-01-06 | $29.84 | $30.05 | 274,800 | — | — |
| 2005-01-05 | $29.98 | $30.19 | 264,300 | — | — |
| 2005-01-04 | $31.18 | $31.40 | 314,800 | — | — |
| 2005-01-03 | $31.99 | $32.22 | 398,600 | — | — |