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
- 1987-12-30 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 | $33.16 | $36.90 | 752,300 | — | — |
| 2005-12-29 | $33.75 | $37.56 | 838,300 | — | — |
| 2005-12-28 | $33.69 | $37.49 | 337,100 | — | — |
| 2005-12-27 | $34.24 | $38.10 | 992,200 | — | — |
| 2005-12-23 | $34.67 | $38.58 | 784,500 | — | — |
| 2005-12-22 | $34.21 | $38.07 | 761,700 | — | — |
| 2005-12-21 | $34.33 | $38.20 | 880,300 | — | — |
| 2005-12-20 | $34.50 | $38.39 | 938,400 | — | — |
| 2005-12-19 | $34.73 | $38.65 | 1,308,800 | — | — |
| 2005-12-16 | $34.36 | $38.24 | 902,000 | — | — |
| 2005-12-15 | $35.00 | $38.95 | 1,074,800 | — | — |
| 2005-12-14 | $34.15 | $38.00 | 978,200 | — | — |
| 2005-12-13 | $33.31 | $37.04 | 675,500 | — | — |
| 2005-12-12 | $32.80 | $36.48 | 632,500 | — | — |
| 2005-12-09 | $33.06 | $36.77 | 434,600 | — | — |
| 2005-12-08 | $33.01 | $36.71 | 663,600 | — | — |
| 2005-12-07 | $32.85 | $36.53 | 444,100 | — | — |
| 2005-12-06 | $32.41 | $36.04 | 258,200 | — | — |
| 2005-12-05 | $32.57 | $36.22 | 503,400 | — | — |
| 2005-12-02 | $32.82 | $36.50 | 386,700 | — | — |
| 2005-12-01 | $33.08 | $36.79 | 710,600 | — | — |
| 2005-11-30 | $32.00 | $35.59 | 424,000 | — | — |
| 2005-11-29 | $32.19 | $35.80 | 601,300 | — | — |
| 2005-11-28 | $32.15 | $35.75 | 891,800 | — | — |
| 2005-11-25 | $31.97 | $35.55 | 119,400 | — | — |
| 2005-11-23 | $31.67 | $35.22 | 536,900 | — | — |
| 2005-11-22 | $31.47 | $35.00 | 532,800 | — | — |
| 2005-11-21 | $30.60 | $34.03 | 673,900 | — | — |
| 2005-11-18 | $30.64 | $34.07 | 1,489,200 | — | — |
| 2005-11-17 | $31.11 | $34.60 | 846,400 | — | — |
| 2005-11-16 | $30.75 | $34.20 | 1,083,100 | — | — |
| 2005-11-15 | $31.32 | $34.83 | 384,400 | — | — |
| 2005-11-14 | $31.14 | $34.63 | 762,300 | — | — |
| 2005-11-11 | $30.75 | $34.20 | 416,400 | — | — |
| 2005-11-10 | $31.32 | $34.83 | 739,200 | — | — |
| 2005-11-09 | $31.49 | $35.02 | 578,500 | — | — |
| 2005-11-08 | $31.22 | $34.72 | 647,000 | — | — |
| 2005-11-07 | $31.05 | $34.53 | 1,612,400 | — | — |
| 2005-11-04 | $32.83 | $36.51 | 619,700 | — | — |
| 2005-11-03 | $32.28 | $35.90 | 487,300 | — | — |
| 2005-11-02 | $32.02 | $35.61 | 526,000 | — | — |
| 2005-11-01 | $31.77 | $35.33 | 546,400 | — | — |
| 2005-10-31 | $31.48 | $35.01 | 1,059,000 | — | — |
| 2005-10-28 | $31.40 | $34.92 | 1,681,800 | — | — |
| 2005-10-27 | $33.30 | $37.03 | 961,600 | — | — |
| 2005-10-26 | $34.35 | $38.20 | 1,134,400 | — | — |
| 2005-10-25 | $35.57 | $39.56 | 872,000 | — | — |
| 2005-10-24 | $36.47 | $40.56 | 1,422,900 | — | — |
| 2005-10-21 | $34.09 | $37.91 | 970,300 | — | — |
| 2005-10-20 | $34.68 | $38.57 | 866,800 | — | — |
| 2005-10-19 | $35.81 | $39.82 | 527,300 | — | — |
| 2005-10-18 | $35.89 | $39.91 | 424,100 | — | — |
| 2005-10-17 | $35.61 | $39.60 | 521,000 | — | — |
| 2005-10-14 | $35.62 | $39.61 | 436,300 | — | — |
| 2005-10-13 | $35.48 | $39.46 | 483,500 | — | — |
| 2005-10-12 | $36.20 | $40.26 | 517,700 | — | — |
| 2005-10-11 | $36.58 | $40.68 | 457,600 | — | — |
| 2005-10-10 | $36.05 | $40.09 | 490,200 | — | — |
| 2005-10-07 | $36.87 | $41.00 | 497,800 | — | — |
| 2005-10-06 | $36.60 | $40.70 | 447,600 | — | — |
| 2005-10-05 | $36.55 | $40.65 | 645,300 | — | — |
| 2005-10-04 | $37.60 | $41.81 | 535,700 | — | — |
| 2005-10-03 | $37.04 | $41.19 | 430,900 | — | — |
| 2005-09-30 | $36.40 | $40.48 | 509,200 | — | — |
| 2005-09-29 | $36.05 | $40.09 | 595,400 | — | — |
| 2005-09-28 | $36.08 | $40.12 | 366,400 | — | — |
| 2005-09-27 | $36.00 | $40.04 | 364,900 | — | — |
| 2005-09-26 | $35.46 | $39.43 | 400,500 | — | — |
| 2005-09-23 | $34.97 | $38.89 | 266,400 | — | — |
| 2005-09-22 | $34.90 | $38.81 | 391,100 | — | — |
| 2005-09-21 | $35.00 | $38.92 | 557,300 | — | — |
| 2005-09-20 | $35.07 | $39.00 | 381,800 | — | — |
| 2005-09-19 | $35.19 | $39.13 | 511,300 | — | — |
| 2005-09-16 | $35.39 | $39.36 | 533,300 | — | — |
| 2005-09-15 | $35.01 | $38.93 | 494,300 | — | — |
| 2005-09-14 | $34.61 | $38.49 | 567,000 | — | — |
| 2005-09-13 | $34.50 | $38.37 | 633,300 | — | — |
| 2005-09-12 | $34.46 | $38.32 | 401,400 | — | — |
| 2005-09-09 | $34.17 | $38.00 | 552,500 | — | — |
| 2005-09-08 | $34.63 | $38.51 | 649,100 | — | — |
| 2005-09-07 | $34.94 | $38.86 | 1,434,700 | — | — |
| 2005-09-06 | $33.23 | $36.94 | 671,800 | — | — |
| 2005-09-02 | $33.23 | $36.94 | 294,200 | — | — |
| 2005-09-01 | $33.72 | $37.48 | 722,100 | — | — |
| 2005-08-31 | $33.90 | $37.68 | 1,099,700 | — | — |
| 2005-08-30 | $32.78 | $36.44 | 1,029,600 | — | — |
| 2005-08-29 | $32.37 | $35.98 | 631,700 | — | — |
| 2005-08-26 | $31.98 | $35.55 | 611,600 | — | — |
| 2005-08-25 | $31.97 | $35.54 | 1,514,500 | — | — |
| 2005-08-24 | $31.21 | $34.69 | 1,330,300 | — | — |
| 2005-08-23 | $31.10 | $34.57 | 1,918,000 | — | — |
| 2005-08-22 | $32.36 | $35.97 | 400,800 | — | — |
| 2005-08-19 | $32.30 | $35.90 | 496,800 | — | — |
| 2005-08-18 | $32.59 | $36.23 | 998,100 | — | — |
| 2005-08-17 | $32.25 | $35.85 | 733,700 | — | — |
| 2005-08-16 | $32.45 | $36.07 | 905,500 | — | — |
| 2005-08-15 | $33.50 | $37.24 | 521,500 | — | — |
| 2005-08-12 | $33.85 | $37.63 | 670,800 | — | — |
| 2005-08-11 | $34.00 | $37.79 | 1,163,000 | — | — |
| 2005-08-10 | $34.25 | $38.07 | 1,302,200 | — | — |
| 2005-08-09 | $33.95 | $37.74 | 997,900 | — | — |
| 2005-08-08 | $33.84 | $37.62 | 1,191,500 | — | — |
| 2005-08-05 | $33.42 | $37.15 | 2,201,900 | — | — |
| 2005-08-04 | $34.45 | $38.29 | 4,070,600 | — | — |
| 2005-08-03 | $37.41 | $41.58 | 592,500 | — | — |
| 2005-08-02 | $37.36 | $41.53 | 639,000 | — | — |
| 2005-08-01 | $37.33 | $41.50 | 799,000 | — | — |
| 2005-07-29 | $37.85 | $42.07 | 532,600 | — | — |
| 2005-07-28 | $37.77 | $41.98 | 399,000 | — | — |
| 2005-07-27 | $37.92 | $42.15 | 568,000 | — | — |
| 2005-07-26 | $37.60 | $41.80 | 957,100 | — | — |
| 2005-07-25 | $37.20 | $41.35 | 1,351,200 | — | — |
| 2005-07-22 | $36.85 | $40.96 | 367,900 | — | — |
| 2005-07-21 | $36.69 | $40.78 | 223,900 | — | — |
| 2005-07-20 | $36.91 | $41.03 | 343,800 | — | — |
| 2005-07-19 | $36.74 | $40.84 | 416,800 | — | — |
| 2005-07-18 | $37.11 | $41.25 | 362,500 | — | — |
| 2005-07-15 | $37.69 | $41.90 | 314,900 | — | — |
| 2005-07-14 | $37.86 | $42.08 | 352,300 | — | — |
| 2005-07-13 | $38.51 | $42.81 | 337,200 | — | — |
| 2005-07-12 | $39.15 | $43.52 | 660,500 | — | — |
| 2005-07-11 | $38.15 | $42.41 | 2,241,400 | — | — |
| 2005-07-08 | $35.97 | $39.98 | 236,100 | — | — |
| 2005-07-07 | $35.40 | $39.35 | 261,000 | — | — |
| 2005-07-06 | $34.61 | $38.47 | 351,500 | — | — |
| 2005-07-05 | $34.13 | $37.94 | 355,400 | — | — |
| 2005-07-01 | $34.35 | $38.18 | 258,600 | — | — |
| 2005-06-30 | $34.13 | $37.94 | 257,700 | — | — |
| 2005-06-29 | $34.15 | $37.96 | 429,700 | — | — |
| 2005-06-28 | $34.67 | $38.54 | 402,700 | — | — |
| 2005-06-27 | $34.87 | $38.76 | 331,000 | — | — |
| 2005-06-24 | $34.79 | $38.67 | 483,800 | — | — |
| 2005-06-23 | $35.13 | $39.05 | 204,400 | — | — |
| 2005-06-22 | $35.51 | $39.47 | 219,400 | — | — |
| 2005-06-21 | $35.60 | $39.57 | 258,500 | — | — |
| 2005-06-20 | $35.34 | $39.28 | 265,700 | — | — |
| 2005-06-17 | $35.58 | $39.55 | 190,100 | — | — |
| 2005-06-16 | $35.81 | $39.81 | 200,800 | — | — |
| 2005-06-15 | $35.35 | $39.29 | 323,500 | — | — |
| 2005-06-14 | $35.28 | $39.22 | 401,900 | — | — |
| 2005-06-13 | $35.00 | $38.91 | 363,500 | — | — |
| 2005-06-10 | $35.42 | $39.37 | 190,600 | — | — |
| 2005-06-09 | $35.57 | $39.54 | 290,500 | — | — |
| 2005-06-08 | $34.93 | $38.83 | 301,200 | — | — |
| 2005-06-07 | $35.05 | $38.94 | 469,300 | — | — |
| 2005-06-06 | $35.13 | $39.03 | 230,600 | — | — |
| 2005-06-03 | $35.05 | $38.94 | 189,500 | — | — |
| 2005-06-02 | $35.25 | $39.17 | 191,100 | — | — |
| 2005-06-01 | $35.15 | $39.06 | 288,600 | — | — |
| 2005-05-31 | $35.25 | $39.17 | 226,400 | — | — |
| 2005-05-27 | $35.60 | $39.56 | 158,700 | — | — |
| 2005-05-26 | $36.00 | $40.00 | 293,500 | — | — |
| 2005-05-25 | $35.93 | $39.92 | 336,400 | — | — |
| 2005-05-24 | $36.25 | $40.28 | 508,700 | — | — |
| 2005-05-23 | $35.94 | $39.93 | 338,400 | — | — |
| 2005-05-20 | $35.30 | $39.22 | 275,700 | — | — |
| 2005-05-19 | $35.33 | $39.26 | 221,500 | — | — |
| 2005-05-18 | $35.23 | $39.14 | 303,700 | — | — |
| 2005-05-17 | $34.85 | $38.72 | 424,900 | — | — |
| 2005-05-16 | $34.65 | $38.50 | 486,200 | — | — |
| 2005-05-13 | $35.45 | $39.39 | 335,700 | — | — |
| 2005-05-12 | $35.41 | $39.34 | 459,300 | — | — |
| 2005-05-11 | $35.13 | $39.03 | 381,400 | — | — |
| 2005-05-10 | $35.18 | $39.09 | 404,000 | — | — |
| 2005-05-09 | $34.86 | $38.73 | 643,400 | — | — |
| 2005-05-06 | $35.40 | $39.33 | 316,200 | — | — |
| 2005-05-05 | $35.84 | $39.82 | 325,500 | — | — |
| 2005-05-04 | $35.91 | $39.90 | 425,700 | — | — |
| 2005-05-03 | $36.51 | $40.57 | 347,500 | — | — |
| 2005-05-02 | $36.70 | $40.78 | 528,900 | — | — |
| 2005-04-29 | $36.09 | $40.10 | 436,600 | — | — |
| 2005-04-28 | $36.03 | $40.03 | 506,900 | — | — |
| 2005-04-27 | $35.83 | $39.81 | 282,900 | — | — |
| 2005-04-26 | $35.55 | $39.50 | 429,900 | — | — |
| 2005-04-25 | $35.85 | $39.83 | 1,241,600 | — | — |
| 2005-04-22 | $33.95 | $37.72 | 711,100 | — | — |
| 2005-04-21 | $35.03 | $38.92 | 714,600 | — | — |
| 2005-04-20 | $34.93 | $38.81 | 755,200 | — | — |
| 2005-04-19 | $35.55 | $39.50 | 508,300 | — | — |
| 2005-04-18 | $35.76 | $39.73 | 804,000 | — | — |
| 2005-04-15 | $36.06 | $40.07 | 1,155,700 | — | — |
| 2005-04-14 | $37.76 | $41.96 | 873,400 | — | — |
| 2005-04-13 | $37.77 | $41.97 | 612,800 | — | — |
| 2005-04-12 | $37.60 | $41.78 | 1,188,400 | — | — |
| 2005-04-11 | $36.99 | $41.10 | 1,958,600 | — | — |
| 2005-04-08 | $35.17 | $39.08 | 292,900 | — | — |
| 2005-04-07 | $35.40 | $39.33 | 487,600 | — | — |
| 2005-04-06 | $35.86 | $39.84 | 204,500 | — | — |
| 2005-04-05 | $36.10 | $40.11 | 243,400 | — | — |
| 2005-04-04 | $35.95 | $39.94 | 277,300 | — | — |
| 2005-04-01 | $36.60 | $40.67 | 497,800 | — | — |
| 2005-03-31 | $35.72 | $39.69 | 309,800 | — | — |
| 2005-03-30 | $36.05 | $40.06 | 291,200 | — | — |
| 2005-03-29 | $35.52 | $39.47 | 594,900 | — | — |
| 2005-03-28 | $35.20 | $39.11 | 274,700 | — | — |
| 2005-03-24 | $34.68 | $38.53 | 203,800 | — | — |
| 2005-03-23 | $34.69 | $38.54 | 516,700 | — | — |
| 2005-03-22 | $35.29 | $39.21 | 598,100 | — | — |
| 2005-03-21 | $34.79 | $38.66 | 338,400 | — | — |
| 2005-03-18 | $34.64 | $38.49 | 275,000 | — | — |
| 2005-03-17 | $35.09 | $38.99 | 1,154,200 | — | — |
| 2005-03-16 | $36.43 | $40.48 | 594,300 | — | — |
| 2005-03-15 | $37.51 | $41.68 | 684,400 | — | — |
| 2005-03-14 | $36.70 | $40.78 | 519,600 | — | — |
| 2005-03-11 | $37.00 | $41.11 | 525,600 | — | — |
| 2005-03-10 | $35.88 | $39.87 | 1,044,500 | — | — |
| 2005-03-09 | $37.47 | $41.63 | 304,500 | — | — |
| 2005-03-08 | $38.45 | $42.71 | 312,000 | — | — |
| 2005-03-07 | $39.20 | $43.54 | 326,200 | — | — |
| 2005-03-04 | $39.36 | $43.72 | 588,200 | — | — |
| 2005-03-03 | $38.37 | $42.62 | 542,000 | — | — |
| 2005-03-02 | $37.92 | $42.12 | 300,400 | — | — |
| 2005-03-01 | $37.89 | $42.08 | 292,500 | — | — |
| 2005-02-28 | $37.98 | $42.18 | 578,100 | — | — |
| 2005-02-25 | $37.90 | $42.09 | 245,800 | — | — |
| 2005-02-24 | $37.45 | $41.59 | 304,700 | — | — |
| 2005-02-23 | $37.55 | $41.71 | 532,500 | — | — |
| 2005-02-22 | $37.76 | $41.94 | 345,400 | — | — |
| 2005-02-18 | $38.73 | $43.02 | 197,600 | — | — |
| 2005-02-17 | $38.63 | $42.91 | 984,000 | — | — |
| 2005-02-16 | $37.95 | $42.15 | 465,200 | — | — |
| 2005-02-15 | $38.70 | $42.98 | 570,200 | — | — |
| 2005-02-14 | $38.48 | $42.74 | 531,300 | — | — |
| 2005-02-11 | $37.25 | $41.37 | 262,100 | — | — |
| 2005-02-10 | $36.92 | $41.01 | 265,800 | — | — |
| 2005-02-09 | $36.32 | $40.34 | 227,000 | — | — |
| 2005-02-08 | $36.74 | $40.81 | 459,800 | — | — |
| 2005-02-07 | $37.49 | $41.64 | 601,500 | — | — |
| 2005-02-04 | $36.21 | $40.22 | 455,800 | — | — |
| 2005-02-03 | $35.83 | $39.80 | 618,000 | — | — |
| 2005-02-02 | $36.28 | $40.30 | 647,100 | — | — |
| 2005-02-01 | $35.00 | $38.87 | 439,500 | — | — |
| 2005-01-31 | $34.96 | $38.83 | 420,900 | — | — |
| 2005-01-28 | $33.79 | $37.53 | 368,500 | — | — |
| 2005-01-27 | $34.08 | $37.85 | 208,400 | — | — |
| 2005-01-26 | $33.23 | $36.91 | 374,200 | — | — |
| 2005-01-25 | $33.48 | $37.19 | 730,400 | — | — |
| 2005-01-24 | $32.75 | $36.37 | 1,124,500 | — | — |
| 2005-01-21 | $34.16 | $37.94 | 521,500 | — | — |
| 2005-01-20 | $34.45 | $38.26 | 420,200 | — | — |
| 2005-01-19 | $35.02 | $38.90 | 522,100 | — | — |
| 2005-01-18 | $34.60 | $38.43 | 1,100,300 | — | — |
| 2005-01-14 | $33.00 | $36.65 | 265,900 | — | — |
| 2005-01-13 | $32.70 | $36.32 | 405,200 | — | — |
| 2005-01-12 | $32.75 | $36.37 | 455,200 | — | — |
| 2005-01-11 | $32.61 | $36.22 | 1,762,700 | — | — |
| 2005-01-10 | $32.28 | $35.85 | 2,616,800 | — | — |
| 2005-01-07 | $29.20 | $32.43 | 611,200 | — | — |
| 2005-01-06 | $29.17 | $32.40 | 733,300 | — | — |
| 2005-01-05 | $29.36 | $32.61 | 894,800 | — | — |
| 2005-01-04 | $29.36 | $32.61 | 578,000 | — | — |
| 2005-01-03 | $29.70 | $32.99 | 852,300 | — | — |