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
- 1993-03-02 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 | $32.61 | $32.61 | 16,033 | — | — |
| 2005-12-29 | $33.27 | $33.27 | 10,933 | — | — |
| 2005-12-28 | $32.40 | $32.40 | 11,933 | — | — |
| 2005-12-27 | $32.37 | $32.37 | 18,667 | — | — |
| 2005-12-23 | $33.15 | $33.15 | 22,433 | — | — |
| 2005-12-22 | $31.14 | $31.14 | 19,867 | — | — |
| 2005-12-21 | $31.56 | $31.56 | 22,633 | — | — |
| 2005-12-20 | $32.85 | $32.85 | 37,967 | — | — |
| 2005-12-19 | $33.18 | $33.18 | 19,100 | — | — |
| 2005-12-16 | $33.54 | $33.54 | 81,433 | — | — |
| 2005-12-15 | $34.35 | $34.35 | 16,433 | — | — |
| 2005-12-14 | $35.31 | $35.31 | 17,667 | — | — |
| 2005-12-13 | $34.41 | $34.41 | 22,833 | — | — |
| 2005-12-12 | $33.90 | $33.90 | 13,733 | — | — |
| 2005-12-09 | $33.39 | $33.39 | 9,000 | — | — |
| 2005-12-08 | $33.06 | $33.06 | 22,500 | — | — |
| 2005-12-07 | $33.00 | $33.00 | 26,400 | — | — |
| 2005-12-06 | $33.21 | $33.21 | 27,400 | — | — |
| 2005-12-05 | $35.73 | $35.73 | 19,433 | — | — |
| 2005-12-02 | $36.33 | $36.33 | 11,800 | — | — |
| 2005-12-01 | $36.78 | $36.78 | 11,533 | — | — |
| 2005-11-30 | $37.26 | $37.26 | 11,567 | — | — |
| 2005-11-29 | $36.90 | $36.90 | 10,033 | — | — |
| 2005-11-28 | $36.81 | $36.81 | 15,800 | — | — |
| 2005-11-25 | $37.35 | $37.35 | 55,600 | — | — |
| 2005-11-23 | $37.53 | $37.53 | 43,533 | — | — |
| 2005-11-22 | $36.33 | $36.33 | 22,867 | — | — |
| 2005-11-21 | $35.31 | $35.31 | 10,233 | — | — |
| 2005-11-18 | $35.07 | $35.07 | 20,800 | — | — |
| 2005-11-17 | $34.35 | $34.35 | 21,233 | — | — |
| 2005-11-16 | $33.33 | $33.33 | 63,167 | — | — |
| 2005-11-15 | $35.40 | $35.40 | 17,733 | — | — |
| 2005-11-14 | $36.69 | $36.69 | 17,967 | — | — |
| 2005-11-11 | $38.10 | $38.10 | 8,000 | — | — |
| 2005-11-10 | $38.85 | $38.85 | 12,767 | — | — |
| 2005-11-09 | $38.94 | $38.94 | 32,333 | — | — |
| 2005-11-08 | $38.85 | $38.85 | 47,433 | — | — |
| 2005-11-07 | $39.72 | $39.72 | 32,100 | — | — |
| 2005-11-04 | $39.96 | $39.96 | 41,533 | — | — |
| 2005-11-03 | $38.31 | $38.31 | 39,933 | — | — |
| 2005-11-02 | $37.65 | $37.65 | 54,400 | — | — |
| 2005-11-01 | $36.18 | $36.18 | 78,133 | — | — |
| 2005-10-31 | $37.77 | $37.77 | 21,133 | — | — |
| 2005-10-28 | $38.16 | $38.16 | 13,900 | — | — |
| 2005-10-27 | $36.12 | $36.12 | 19,000 | — | — |
| 2005-10-26 | $37.41 | $37.41 | 20,600 | — | — |
| 2005-10-25 | $37.89 | $37.89 | 17,433 | — | — |
| 2005-10-24 | $38.46 | $38.46 | 9,200 | — | — |
| 2005-10-21 | $37.44 | $37.44 | 5,133 | — | — |
| 2005-10-20 | $37.53 | $37.53 | 5,300 | — | — |
| 2005-10-19 | $38.55 | $38.55 | 16,300 | — | — |
| 2005-10-18 | $37.08 | $37.08 | 13,933 | — | — |
| 2005-10-17 | $36.96 | $36.96 | 13,567 | — | — |
| 2005-10-14 | $37.35 | $37.35 | 5,967 | — | — |
| 2005-10-13 | $37.17 | $37.17 | 22,633 | — | — |
| 2005-10-12 | $36.66 | $36.66 | 25,867 | — | — |
| 2005-10-11 | $37.14 | $37.14 | 69,100 | — | — |
| 2005-10-10 | $38.61 | $38.61 | 25,733 | — | — |
| 2005-10-07 | $39.63 | $39.63 | 16,833 | — | — |
| 2005-10-06 | $39.93 | $39.93 | 13,767 | — | — |
| 2005-10-05 | $39.09 | $39.09 | 18,633 | — | — |
| 2005-10-04 | $40.56 | $40.56 | 48,433 | — | — |
| 2005-10-03 | $40.08 | $40.08 | 25,767 | — | — |
| 2005-09-30 | $39.90 | $39.90 | 5,567 | — | — |
| 2005-09-29 | $39.72 | $39.72 | 14,533 | — | — |
| 2005-09-28 | $38.94 | $38.94 | 6,333 | — | — |
| 2005-09-27 | $39.30 | $39.30 | 9,767 | — | — |
| 2005-09-26 | $39.03 | $39.03 | 15,367 | — | — |
| 2005-09-23 | $39.42 | $39.42 | 15,467 | — | — |
| 2005-09-22 | $38.94 | $38.94 | 21,000 | — | — |
| 2005-09-21 | $39.45 | $39.45 | 19,900 | — | — |
| 2005-09-20 | $40.65 | $40.65 | 17,700 | — | — |
| 2005-09-19 | $40.92 | $40.92 | 15,767 | — | — |
| 2005-09-16 | $41.40 | $41.40 | 38,400 | — | — |
| 2005-09-15 | $40.17 | $40.17 | 11,633 | — | — |
| 2005-09-14 | $40.53 | $40.53 | 28,767 | — | — |
| 2005-09-13 | $41.43 | $41.43 | 7,200 | — | — |
| 2005-09-12 | $42.00 | $42.00 | 15,000 | — | — |
| 2005-09-09 | $42.00 | $42.00 | 6,933 | — | — |
| 2005-09-08 | $42.27 | $42.27 | 10,267 | — | — |
| 2005-09-07 | $42.15 | $42.15 | 13,233 | — | — |
| 2005-09-06 | $43.50 | $43.50 | 12,267 | — | — |
| 2005-09-02 | $42.69 | $42.69 | 5,600 | — | — |
| 2005-09-01 | $42.75 | $42.75 | 58,367 | — | — |
| 2005-08-31 | $43.56 | $43.56 | 29,000 | — | — |
| 2005-08-30 | $42.60 | $42.60 | 8,967 | — | — |
| 2005-08-29 | $42.84 | $42.84 | 22,900 | — | — |
| 2005-08-26 | $41.25 | $41.25 | 13,467 | — | — |
| 2005-08-25 | $40.92 | $40.92 | 3,700 | — | — |
| 2005-08-24 | $40.95 | $40.95 | 9,133 | — | — |
| 2005-08-23 | $41.46 | $41.46 | 13,500 | — | — |
| 2005-08-22 | $41.46 | $41.46 | 13,467 | — | — |
| 2005-08-19 | $41.01 | $41.01 | 164,600 | — | — |
| 2005-08-18 | $41.70 | $41.70 | 25,400 | — | — |
| 2005-08-17 | $42.30 | $42.30 | 18,400 | — | — |
| 2005-08-16 | $41.40 | $41.40 | 40,767 | — | — |
| 2005-08-15 | $42.30 | $42.30 | 15,767 | — | — |
| 2005-08-12 | $42.27 | $42.27 | 7,467 | — | — |
| 2005-08-11 | $43.44 | $43.44 | 41,500 | — | — |
| 2005-08-10 | $43.65 | $43.65 | 15,567 | — | — |
| 2005-08-09 | $43.29 | $43.29 | 7,800 | — | — |
| 2005-08-08 | $43.71 | $43.71 | 11,100 | — | — |
| 2005-08-05 | $43.41 | $43.41 | 20,867 | — | — |
| 2005-08-04 | $43.65 | $43.65 | 279,267 | — | — |
| 2005-08-03 | $44.28 | $44.28 | 19,733 | — | — |
| 2005-08-02 | $46.50 | $46.50 | 19,700 | — | — |
| 2005-08-01 | $44.67 | $44.67 | 17,067 | — | — |
| 2005-07-29 | $42.90 | $42.90 | 5,400 | — | — |
| 2005-07-28 | $43.20 | $43.20 | 6,233 | — | — |
| 2005-07-27 | $42.51 | $42.51 | 5,833 | — | — |
| 2005-07-26 | $44.34 | $44.34 | 7,333 | — | — |
| 2005-07-25 | $43.14 | $43.14 | 9,133 | — | — |
| 2005-07-22 | $44.10 | $44.10 | 7,333 | — | — |
| 2005-07-21 | $42.60 | $42.60 | 6,700 | — | — |
| 2005-07-20 | $44.40 | $44.40 | 6,567 | — | — |
| 2005-07-19 | $42.84 | $42.84 | 3,033 | — | — |
| 2005-07-18 | $42.00 | $42.00 | 7,367 | — | — |
| 2005-07-15 | $42.03 | $42.03 | 16,867 | — | — |
| 2005-07-14 | $41.64 | $41.64 | 8,000 | — | — |
| 2005-07-13 | $42.57 | $42.57 | 4,167 | — | — |
| 2005-07-12 | $43.44 | $43.44 | 5,967 | — | — |
| 2005-07-11 | $44.70 | $44.70 | 9,333 | — | — |
| 2005-07-08 | $43.98 | $43.98 | 9,367 | — | — |
| 2005-07-07 | $42.60 | $42.60 | 46,567 | — | — |
| 2005-07-06 | $43.47 | $43.47 | 3,967 | — | — |
| 2005-07-05 | $43.80 | $43.80 | 9,867 | — | — |
| 2005-07-01 | $42.36 | $42.36 | 6,767 | — | — |
| 2005-06-30 | $42.00 | $42.00 | 8,067 | — | — |
| 2005-06-29 | $42.51 | $42.51 | 12,167 | — | — |
| 2005-06-28 | $43.77 | $43.77 | 7,500 | — | — |
| 2005-06-27 | $42.45 | $42.45 | 8,267 | — | — |
| 2005-06-24 | $42.00 | $42.00 | 12,733 | — | — |
| 2005-06-23 | $41.76 | $41.76 | 10,333 | — | — |
| 2005-06-22 | $43.02 | $43.02 | 15,133 | — | — |
| 2005-06-21 | $44.04 | $44.04 | 4,167 | — | — |
| 2005-06-20 | $44.94 | $44.94 | 17,700 | — | — |
| 2005-06-17 | $43.56 | $43.56 | 17,067 | — | — |
| 2005-06-16 | $44.01 | $44.01 | 5,100 | — | — |
| 2005-06-15 | $43.02 | $43.02 | 18,800 | — | — |
| 2005-06-14 | $44.10 | $44.10 | 10,333 | — | — |
| 2005-06-13 | $42.36 | $42.36 | 5,767 | — | — |
| 2005-06-10 | $42.21 | $42.21 | 10,167 | — | — |
| 2005-06-09 | $42.21 | $42.21 | 12,833 | — | — |
| 2005-06-08 | $41.73 | $41.73 | 14,400 | — | — |
| 2005-06-07 | $41.55 | $41.55 | 31,133 | — | — |
| 2005-06-06 | $41.40 | $41.40 | 54,867 | — | — |
| 2005-06-03 | $40.92 | $40.92 | 11,133 | — | — |
| 2005-06-02 | $41.40 | $41.40 | 9,300 | — | — |
| 2005-06-01 | $41.55 | $41.55 | 9,167 | — | — |
| 2005-05-31 | $41.40 | $41.40 | 13,567 | — | — |
| 2005-05-27 | $42.24 | $42.24 | 3,900 | — | — |
| 2005-05-26 | $42.33 | $42.33 | 8,933 | — | — |
| 2005-05-25 | $40.74 | $40.74 | 16,300 | — | — |
| 2005-05-24 | $41.70 | $41.70 | 15,133 | — | — |
| 2005-05-23 | $41.40 | $41.40 | 13,533 | — | — |
| 2005-05-20 | $42.36 | $42.36 | 9,567 | — | — |
| 2005-05-19 | $42.09 | $42.09 | 7,433 | — | — |
| 2005-05-18 | $41.67 | $41.67 | 16,067 | — | — |
| 2005-05-17 | $41.97 | $41.97 | 36,333 | — | — |
| 2005-05-16 | $41.10 | $41.10 | 22,500 | — | — |
| 2005-05-13 | $42.03 | $42.03 | 7,900 | — | — |
| 2005-05-12 | $42.57 | $42.57 | 10,567 | — | — |
| 2005-05-11 | $42.51 | $42.51 | 9,667 | — | — |
| 2005-05-10 | $43.17 | $43.17 | 11,333 | — | — |
| 2005-05-09 | $42.15 | $42.15 | 27,833 | — | — |
| 2005-05-06 | $41.70 | $41.70 | 21,733 | — | — |
| 2005-05-05 | $42.96 | $42.96 | 11,033 | — | — |
| 2005-05-04 | $42.93 | $42.93 | 9,400 | — | — |
| 2005-05-03 | $42.27 | $42.27 | 20,533 | — | — |
| 2005-05-02 | $43.50 | $43.50 | 6,400 | — | — |
| 2005-04-29 | $44.13 | $44.13 | 14,100 | — | — |
| 2005-04-28 | $42.60 | $42.60 | 8,733 | — | — |
| 2005-04-27 | $44.25 | $44.25 | 12,500 | — | — |
| 2005-04-26 | $43.50 | $43.50 | 12,000 | — | — |
| 2005-04-25 | $44.55 | $44.55 | 10,600 | — | — |
| 2005-04-22 | $43.80 | $43.80 | 25,567 | — | — |
| 2005-04-21 | $45.45 | $45.45 | 4,733 | — | — |
| 2005-04-20 | $44.28 | $44.28 | 9,533 | — | — |
| 2005-04-19 | $45.42 | $45.42 | 7,467 | — | — |
| 2005-04-18 | $45.33 | $45.33 | 19,633 | — | — |
| 2005-04-15 | $45.57 | $45.57 | 11,100 | — | — |
| 2005-04-14 | $46.50 | $46.50 | 9,033 | — | — |
| 2005-04-13 | $46.35 | $46.35 | 8,867 | — | — |
| 2005-04-12 | $46.59 | $46.59 | 8,367 | — | — |
| 2005-04-11 | $46.59 | $46.59 | 15,567 | — | — |
| 2005-04-08 | $46.80 | $46.80 | 20,800 | — | — |
| 2005-04-07 | $49.23 | $49.23 | 7,600 | — | — |
| 2005-04-06 | $48.66 | $48.66 | 17,933 | — | — |
| 2005-04-05 | $47.97 | $47.97 | 10,433 | — | — |
| 2005-04-04 | $48.42 | $48.42 | 14,933 | — | — |
| 2005-04-01 | $47.04 | $47.04 | 19,367 | — | — |
| 2005-03-31 | $48.30 | $48.30 | 23,433 | — | — |
| 2005-03-30 | $49.05 | $49.05 | 21,667 | — | — |
| 2005-03-29 | $48.21 | $48.21 | 12,733 | — | — |
| 2005-03-28 | $48.51 | $48.51 | 44,233 | — | — |
| 2005-03-24 | $48.00 | $48.00 | 41,267 | — | — |
| 2005-03-23 | $46.98 | $46.98 | 38,333 | — | — |
| 2005-03-22 | $47.82 | $47.82 | 15,833 | — | — |
| 2005-03-21 | $48.54 | $48.54 | 8,900 | — | — |
| 2005-03-18 | $48.36 | $48.36 | 27,600 | — | — |
| 2005-03-17 | $47.85 | $47.85 | 13,800 | — | — |
| 2005-03-16 | $47.85 | $47.85 | 14,267 | — | — |
| 2005-03-15 | $48.33 | $48.33 | 23,533 | — | — |
| 2005-03-14 | $48.30 | $48.30 | 4,067 | — | — |
| 2005-03-11 | $48.93 | $48.93 | 13,200 | — | — |
| 2005-03-10 | $48.21 | $48.21 | 16,733 | — | — |
| 2005-03-09 | $47.58 | $47.58 | 4,967 | — | — |
| 2005-03-08 | $48.06 | $48.06 | 10,833 | — | — |
| 2005-03-07 | $49.02 | $49.02 | 12,867 | — | — |
| 2005-03-04 | $49.20 | $49.20 | 9,633 | — | — |
| 2005-03-03 | $48.87 | $48.87 | 10,900 | — | — |
| 2005-03-02 | $49.05 | $49.05 | 13,933 | — | — |
| 2005-03-01 | $49.47 | $49.47 | 7,700 | — | — |
| 2005-02-28 | $48.09 | $48.09 | 7,600 | — | — |
| 2005-02-25 | $49.11 | $49.11 | 9,267 | — | — |
| 2005-02-24 | $48.39 | $48.39 | 13,000 | — | — |
| 2005-02-23 | $48.45 | $48.45 | 6,867 | — | — |
| 2005-02-22 | $48.30 | $48.30 | 8,500 | — | — |
| 2005-02-18 | $48.51 | $48.51 | 16,067 | — | — |
| 2005-02-17 | $48.81 | $48.81 | 15,433 | — | — |
| 2005-02-16 | $50.55 | $50.55 | 8,433 | — | — |
| 2005-02-15 | $50.01 | $50.01 | 4,833 | — | — |
| 2005-02-14 | $50.34 | $50.34 | 6,533 | — | — |
| 2005-02-11 | $50.25 | $50.25 | 8,300 | — | — |
| 2005-02-10 | $50.40 | $50.40 | 5,133 | — | — |
| 2005-02-09 | $50.10 | $50.10 | 8,567 | — | — |
| 2005-02-08 | $51.30 | $51.30 | 10,333 | — | — |
| 2005-02-07 | $50.16 | $50.16 | 5,967 | — | — |
| 2005-02-04 | $49.47 | $49.47 | 9,900 | — | — |
| 2005-02-03 | $50.16 | $50.16 | 7,700 | — | — |
| 2005-02-02 | $51.00 | $51.00 | 7,667 | — | — |
| 2005-02-01 | $50.85 | $50.85 | 14,667 | — | — |
| 2005-01-31 | $51.00 | $51.00 | 12,567 | — | — |
| 2005-01-28 | $49.41 | $49.41 | 9,933 | — | — |
| 2005-01-27 | $49.95 | $49.95 | 7,433 | — | — |
| 2005-01-26 | $49.83 | $49.83 | 10,733 | — | — |
| 2005-01-25 | $49.38 | $49.38 | 9,667 | — | — |
| 2005-01-24 | $48.45 | $48.45 | 4,967 | — | — |
| 2005-01-21 | $48.18 | $48.18 | 12,200 | — | — |
| 2005-01-20 | $48.45 | $48.45 | 8,800 | — | — |
| 2005-01-19 | $48.66 | $48.66 | 10,033 | — | — |
| 2005-01-18 | $49.23 | $49.23 | 19,100 | — | — |
| 2005-01-14 | $49.68 | $49.68 | 9,367 | — | — |
| 2005-01-13 | $49.29 | $49.29 | 39,033 | — | — |
| 2005-01-12 | $49.80 | $49.80 | 7,033 | — | — |
| 2005-01-11 | $50.34 | $50.34 | 17,600 | — | — |
| 2005-01-10 | $51.00 | $51.00 | 9,867 | — | — |
| 2005-01-07 | $50.37 | $50.37 | 13,533 | — | — |
| 2005-01-06 | $51.00 | $51.00 | 20,700 | — | — |
| 2005-01-05 | $50.46 | $50.46 | 28,200 | — | — |
| 2005-01-04 | $50.28 | $50.28 | 11,400 | — | — |
| 2005-01-03 | $50.25 | $50.25 | 14,967 | — | — |