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
- 1988-07-14 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 | $44.04 | 4,050 | — | — |
| 2005-12-29 | $37.88 | $44.63 | 5,700 | — | — |
| 2005-12-28 | $37.70 | $44.42 | 12,300 | — | — |
| 2005-12-27 | $38.10 | $44.89 | 14,500 | — | — |
| 2005-12-23 | $37.38 | $44.04 | 3,500 | — | — |
| 2005-12-22 | $37.78 | $44.51 | 1,550 | — | — |
| 2005-12-21 | $37.90 | $44.65 | 2,250 | — | — |
| 2005-12-20 | $37.76 | $44.49 | 2,000 | — | — |
| 2005-12-19 | $38.18 | $44.98 | 6,050 | — | — |
| 2005-12-16 | $38.56 | $45.43 | 3,700 | — | — |
| 2005-12-15 | $38.24 | $45.05 | 6,200 | — | — |
| 2005-12-14 | $38.02 | $44.79 | 7,000 | — | — |
| 2005-12-13 | $38.04 | $44.82 | 7,650 | — | — |
| 2005-12-12 | $37.88 | $44.63 | 4,150 | — | — |
| 2005-12-09 | $37.12 | $43.73 | 10,800 | — | — |
| 2005-12-08 | $35.62 | $41.97 | 9,500 | — | — |
| 2005-12-07 | $36.32 | $42.79 | 13,200 | — | — |
| 2005-12-06 | $35.44 | $41.75 | 16,050 | — | — |
| 2005-12-05 | $36.10 | $42.53 | 2,900 | — | — |
| 2005-12-02 | $36.08 | $42.51 | 8,650 | — | — |
| 2005-12-01 | $36.40 | $42.88 | 2,150 | — | — |
| 2005-11-30 | $36.04 | $42.46 | 6,750 | — | — |
| 2005-11-29 | $35.50 | $41.82 | 2,550 | — | — |
| 2005-11-28 | $35.42 | $41.73 | 5,250 | — | — |
| 2005-11-25 | $35.20 | $41.47 | 1,000 | — | — |
| 2005-11-23 | $34.90 | $41.12 | 3,800 | — | — |
| 2005-11-22 | $34.06 | $40.13 | 6,350 | — | — |
| 2005-11-21 | $34.14 | $40.22 | 1,200 | — | — |
| 2005-11-18 | $34.00 | $40.06 | 4,850 | — | — |
| 2005-11-17 | $34.10 | $40.17 | 12,700 | — | — |
| 2005-11-16 | $33.96 | $40.01 | 8,050 | — | — |
| 2005-11-15 | $34.36 | $40.48 | 5,950 | — | — |
| 2005-11-14 | $34.94 | $41.16 | 1,250 | — | — |
| 2005-11-11 | $34.86 | $41.07 | 7,350 | — | — |
| 2005-11-10 | $35.50 | $41.82 | 10,300 | — | — |
| 2005-11-09 | $34.90 | $41.12 | 2,700 | — | — |
| 2005-11-08 | $34.52 | $40.67 | 29,300 | — | — |
| 2005-11-07 | $35.00 | $41.23 | 14,050 | — | — |
| 2005-11-04 | $34.48 | $40.62 | 2,050 | — | — |
| 2005-11-03 | $34.46 | $40.60 | 6,050 | — | — |
| 2005-11-02 | $36.28 | $42.74 | 2,100 | — | — |
| 2005-11-01 | $36.32 | $42.79 | 2,400 | — | — |
| 2005-10-31 | $36.18 | $42.63 | 12,150 | — | — |
| 2005-10-28 | $35.40 | $41.71 | 5,550 | — | — |
| 2005-10-27 | $35.00 | $41.23 | 8,550 | — | — |
| 2005-10-26 | $35.80 | $42.18 | 7,500 | — | — |
| 2005-10-25 | $35.54 | $41.87 | 5,950 | — | — |
| 2005-10-24 | $34.88 | $41.09 | 1,100 | — | — |
| 2005-10-21 | $35.06 | $41.31 | 7,550 | — | — |
| 2005-10-20 | $34.58 | $40.74 | 9,950 | — | — |
| 2005-10-19 | $33.80 | $39.82 | 20,550 | — | — |
| 2005-10-18 | $34.76 | $40.95 | 2,450 | — | — |
| 2005-10-17 | $34.86 | $41.07 | 2,750 | — | — |
| 2005-10-14 | $35.08 | $41.33 | 10,750 | — | — |
| 2005-10-13 | $34.78 | $40.98 | 4,250 | — | — |
| 2005-10-12 | $35.44 | $41.75 | 4,300 | — | — |
| 2005-10-11 | $35.06 | $41.31 | 1,200 | — | — |
| 2005-10-10 | $35.12 | $41.38 | 3,750 | — | — |
| 2005-10-07 | $35.08 | $41.33 | 7,000 | — | — |
| 2005-10-06 | $35.76 | $42.13 | 6,400 | — | — |
| 2005-10-05 | $36.22 | $42.67 | 12,450 | — | — |
| 2005-10-04 | $35.94 | $42.17 | 6,250 | — | — |
| 2005-10-03 | $36.10 | $42.35 | 4,050 | — | — |
| 2005-09-30 | $36.56 | $42.89 | 1,900 | — | — |
| 2005-09-29 | $36.42 | $42.73 | 6,200 | — | — |
| 2005-09-28 | $37.08 | $43.50 | 3,700 | — | — |
| 2005-09-27 | $37.38 | $43.85 | 4,750 | — | — |
| 2005-09-26 | $37.30 | $43.76 | 9,600 | — | — |
| 2005-09-23 | $37.30 | $43.76 | 14,750 | — | — |
| 2005-09-22 | $37.64 | $44.16 | 8,200 | — | — |
| 2005-09-21 | $36.98 | $43.39 | 3,350 | — | — |
| 2005-09-20 | $37.24 | $43.69 | 18,800 | — | — |
| 2005-09-19 | $37.72 | $44.25 | 5,000 | — | — |
| 2005-09-16 | $38.04 | $44.63 | 2,950 | — | — |
| 2005-09-15 | $37.90 | $44.47 | 6,750 | — | — |
| 2005-09-14 | $39.14 | $45.92 | 3,950 | — | — |
| 2005-09-13 | $38.98 | $45.73 | 18,250 | — | — |
| 2005-09-12 | $39.60 | $46.46 | 5,300 | — | — |
| 2005-09-09 | $40.16 | $47.12 | 6,150 | — | — |
| 2005-09-08 | $39.92 | $46.83 | 3,050 | — | — |
| 2005-09-07 | $40.24 | $47.21 | 17,350 | — | — |
| 2005-09-06 | $39.82 | $46.72 | 19,400 | — | — |
| 2005-09-02 | $39.04 | $45.80 | 5,600 | — | — |
| 2005-09-01 | $39.42 | $46.25 | 6,700 | — | — |
| 2005-08-31 | $39.74 | $46.62 | 18,950 | — | — |
| 2005-08-30 | $39.40 | $46.22 | 8,500 | — | — |
| 2005-08-29 | $39.96 | $46.88 | 1,550 | — | — |
| 2005-08-26 | $39.88 | $46.79 | 2,950 | — | — |
| 2005-08-25 | $40.14 | $47.09 | 4,250 | — | — |
| 2005-08-24 | $40.30 | $47.28 | 14,150 | — | — |
| 2005-08-23 | $40.70 | $47.75 | 5,900 | — | — |
| 2005-08-22 | $40.56 | $47.59 | 5,500 | — | — |
| 2005-08-19 | $40.40 | $47.40 | 7,700 | — | — |
| 2005-08-18 | $40.30 | $47.28 | 5,050 | — | — |
| 2005-08-17 | $40.76 | $47.82 | 9,800 | — | — |
| 2005-08-16 | $41.30 | $48.45 | 1,900 | — | — |
| 2005-08-15 | $41.30 | $48.45 | 3,200 | — | — |
| 2005-08-12 | $40.92 | $48.01 | 5,400 | — | — |
| 2005-08-11 | $41.40 | $48.57 | 900 | — | — |
| 2005-08-10 | $41.20 | $48.34 | 4,500 | — | — |
| 2005-08-09 | $41.00 | $48.10 | 4,600 | — | — |
| 2005-08-08 | $41.64 | $48.85 | 5,800 | — | — |
| 2005-08-05 | $40.70 | $47.75 | 5,650 | — | — |
| 2005-08-04 | $41.04 | $48.15 | 9,350 | — | — |
| 2005-08-03 | $42.16 | $49.46 | 3,250 | — | — |
| 2005-08-02 | $42.18 | $49.49 | 3,700 | — | — |
| 2005-08-01 | $41.66 | $48.88 | 3,100 | — | — |
| 2005-07-29 | $41.28 | $48.43 | 1,300 | — | — |
| 2005-07-28 | $41.30 | $48.45 | 2,050 | — | — |
| 2005-07-27 | $41.00 | $48.10 | 4,850 | — | — |
| 2005-07-26 | $40.42 | $47.42 | 1,850 | — | — |
| 2005-07-25 | $40.44 | $47.45 | 2,500 | — | — |
| 2005-07-22 | $40.70 | $47.75 | 6,100 | — | — |
| 2005-07-21 | $40.82 | $47.89 | 3,700 | — | — |
| 2005-07-20 | $40.22 | $47.19 | 2,450 | — | — |
| 2005-07-19 | $39.70 | $46.58 | 2,550 | — | — |
| 2005-07-18 | $40.38 | $47.37 | 2,500 | — | — |
| 2005-07-15 | $40.54 | $47.56 | 2,500 | — | — |
| 2005-07-14 | $40.42 | $47.42 | 4,200 | — | — |
| 2005-07-13 | $40.68 | $47.73 | 6,150 | — | — |
| 2005-07-12 | $40.50 | $47.52 | 6,950 | — | — |
| 2005-07-11 | $39.78 | $46.67 | 5,700 | — | — |
| 2005-07-08 | $38.80 | $45.52 | 7,300 | — | — |
| 2005-07-07 | $38.22 | $44.84 | 3,900 | — | — |
| 2005-07-06 | $39.00 | $45.76 | 3,850 | — | — |
| 2005-07-05 | $38.50 | $45.17 | 4,350 | — | — |
| 2005-07-01 | $39.98 | $46.91 | 2,450 | — | — |
| 2005-06-30 | $39.32 | $46.13 | 1,250 | — | — |
| 2005-06-29 | $38.70 | $45.40 | 1,650 | — | — |
| 2005-06-28 | $38.68 | $45.38 | 1,600 | — | — |
| 2005-06-27 | $38.44 | $45.10 | 3,450 | — | — |
| 2005-06-24 | $39.18 | $45.97 | 3,800 | — | — |
| 2005-06-23 | $39.00 | $45.76 | 3,550 | — | — |
| 2005-06-22 | $39.20 | $45.99 | 1,150 | — | — |
| 2005-06-21 | $39.00 | $45.76 | 3,350 | — | — |
| 2005-06-20 | $39.06 | $45.83 | 14,200 | — | — |
| 2005-06-17 | $39.30 | $46.11 | 6,400 | — | — |
| 2005-06-16 | $38.90 | $45.64 | 3,800 | — | — |
| 2005-06-15 | $39.00 | $45.76 | 8,350 | — | — |
| 2005-06-14 | $38.86 | $45.59 | 10,300 | — | — |
| 2005-06-13 | $38.68 | $45.38 | 6,550 | — | — |
| 2005-06-10 | $38.32 | $44.96 | 21,150 | — | — |
| 2005-06-09 | $38.48 | $45.15 | 5,000 | — | — |
| 2005-06-08 | $38.10 | $44.70 | 4,550 | — | — |
| 2005-06-07 | $39.30 | $44.98 | 12,500 | — | — |
| 2005-06-06 | $39.46 | $45.16 | 6,950 | — | — |
| 2005-06-03 | $38.60 | $44.18 | 6,300 | — | — |
| 2005-06-02 | $38.06 | $43.56 | 14,500 | — | — |
| 2005-06-01 | $38.10 | $43.61 | 10,000 | — | — |
| 2005-05-31 | $38.08 | $43.58 | 8,750 | — | — |
| 2005-05-27 | $39.00 | $44.64 | 3,550 | — | — |
| 2005-05-26 | $38.70 | $44.29 | 73,800 | — | — |
| 2005-05-25 | $38.70 | $44.29 | 30,450 | — | — |
| 2005-05-24 | $38.68 | $44.27 | 8,750 | — | — |
| 2005-05-23 | $38.52 | $44.09 | 9,750 | — | — |
| 2005-05-20 | $38.08 | $43.58 | 16,950 | — | — |
| 2005-05-19 | $38.54 | $44.11 | 39,450 | — | — |
| 2005-05-18 | $38.06 | $43.56 | 33,950 | — | — |
| 2005-05-17 | $38.50 | $44.06 | 34,800 | — | — |
| 2005-05-16 | $38.12 | $43.63 | 39,350 | — | — |
| 2005-05-13 | $37.60 | $43.03 | 16,700 | — | — |
| 2005-05-12 | $37.58 | $43.01 | 53,450 | — | — |
| 2005-05-11 | $36.46 | $41.73 | 26,800 | — | — |
| 2005-05-10 | $36.52 | $41.80 | 18,500 | — | — |
| 2005-05-09 | $37.40 | $42.80 | 10,600 | — | — |
| 2005-05-06 | $37.14 | $42.51 | 29,800 | — | — |
| 2005-05-05 | $38.02 | $43.51 | 40,000 | — | — |
| 2005-05-04 | $38.38 | $43.93 | 9,150 | — | — |
| 2005-05-03 | $39.16 | $44.82 | 4,300 | — | — |
| 2005-05-02 | $39.18 | $44.84 | 4,200 | — | — |
| 2005-04-29 | $39.26 | $44.93 | 5,000 | — | — |
| 2005-04-28 | $38.74 | $44.34 | 22,900 | — | — |
| 2005-04-27 | $38.98 | $44.61 | 8,750 | — | — |
| 2005-04-26 | $40.10 | $45.89 | 9,650 | — | — |
| 2005-04-25 | $40.68 | $46.56 | 5,750 | — | — |
| 2005-04-22 | $40.62 | $46.49 | 8,350 | — | — |
| 2005-04-21 | $41.02 | $46.95 | 5,050 | — | — |
| 2005-04-20 | $41.30 | $47.27 | 3,300 | — | — |
| 2005-04-19 | $41.56 | $47.57 | 3,000 | — | — |
| 2005-04-18 | $41.10 | $47.04 | 6,850 | — | — |
| 2005-04-15 | $42.06 | $48.14 | 6,100 | — | — |
| 2005-04-14 | $41.60 | $47.61 | 8,100 | — | — |
| 2005-04-13 | $42.38 | $48.50 | 9,100 | — | — |
| 2005-04-12 | $43.30 | $49.56 | 5,600 | — | — |
| 2005-04-11 | $43.06 | $49.28 | 1,250 | — | — |
| 2005-04-08 | $42.90 | $49.10 | 3,650 | — | — |
| 2005-04-07 | $42.60 | $48.76 | 8,400 | — | — |
| 2005-04-06 | $43.84 | $50.17 | 10,800 | — | — |
| 2005-04-05 | $42.28 | $48.39 | 12,600 | — | — |
| 2005-04-04 | $41.36 | $47.34 | 2,900 | — | — |
| 2005-04-01 | $41.20 | $47.15 | 5,400 | — | — |
| 2005-03-31 | $41.66 | $47.68 | 6,750 | — | — |
| 2005-03-30 | $41.72 | $47.75 | 8,000 | — | — |
| 2005-03-29 | $42.04 | $48.11 | 3,700 | — | — |
| 2005-03-28 | $42.08 | $48.16 | 2,150 | — | — |
| 2005-03-24 | $42.00 | $48.07 | 4,250 | — | — |
| 2005-03-23 | $41.92 | $47.98 | 6,800 | — | — |
| 2005-03-22 | $42.58 | $48.73 | 5,200 | — | — |
| 2005-03-21 | $42.60 | $48.76 | 6,100 | — | — |
| 2005-03-18 | $42.92 | $49.12 | 5,450 | — | — |
| 2005-03-17 | $42.76 | $48.94 | 3,100 | — | — |
| 2005-03-16 | $42.80 | $48.98 | 8,650 | — | — |
| 2005-03-15 | $42.42 | $48.55 | 4,400 | — | — |
| 2005-03-14 | $42.36 | $48.48 | 3,900 | — | — |
| 2005-03-11 | $42.76 | $48.94 | 3,550 | — | — |
| 2005-03-10 | $43.10 | $49.33 | 6,250 | — | — |
| 2005-03-09 | $42.70 | $48.87 | 3,750 | — | — |
| 2005-03-08 | $43.50 | $49.79 | 4,350 | — | — |
| 2005-03-07 | $42.80 | $48.98 | 4,600 | — | — |
| 2005-03-04 | $43.50 | $49.79 | 1,500 | — | — |
| 2005-03-03 | $43.12 | $49.35 | 6,900 | — | — |
| 2005-03-02 | $43.42 | $49.69 | 8,950 | — | — |
| 2005-03-01 | $44.00 | $50.36 | 4,550 | — | — |
| 2005-02-28 | $44.00 | $50.36 | 5,650 | — | — |
| 2005-02-25 | $43.74 | $50.06 | 1,100 | — | — |
| 2005-02-24 | $43.64 | $49.95 | 3,800 | — | — |
| 2005-02-23 | $43.74 | $50.06 | 5,950 | — | — |
| 2005-02-22 | $43.66 | $49.97 | 2,200 | — | — |
| 2005-02-18 | $43.92 | $50.27 | 2,850 | — | — |
| 2005-02-17 | $43.86 | $50.20 | 1,550 | — | — |
| 2005-02-16 | $43.78 | $50.11 | 4,100 | — | — |
| 2005-02-15 | $44.00 | $50.36 | 3,700 | — | — |
| 2005-02-14 | $44.14 | $50.52 | 8,950 | — | — |
| 2005-02-11 | $43.44 | $49.72 | 6,300 | — | — |
| 2005-02-10 | $43.00 | $49.21 | 29,200 | — | — |
| 2005-02-09 | $42.96 | $49.17 | 8,350 | — | — |
| 2005-02-08 | $43.18 | $49.42 | 7,350 | — | — |
| 2005-02-07 | $43.30 | $49.56 | 5,450 | — | — |
| 2005-02-04 | $42.90 | $49.10 | 7,650 | — | — |
| 2005-02-03 | $43.08 | $49.31 | 3,400 | — | — |
| 2005-02-02 | $43.16 | $49.40 | 2,650 | — | — |
| 2005-02-01 | $43.00 | $49.21 | 4,250 | — | — |
| 2005-01-31 | $42.56 | $48.71 | 2,850 | — | — |
| 2005-01-28 | $42.20 | $48.30 | 1,650 | — | — |
| 2005-01-27 | $42.24 | $48.34 | 5,000 | — | — |
| 2005-01-26 | $41.70 | $47.73 | 6,350 | — | — |
| 2005-01-25 | $41.56 | $47.57 | 9,950 | — | — |
| 2005-01-24 | $41.74 | $47.77 | 5,200 | — | — |
| 2005-01-21 | $42.00 | $48.07 | 7,200 | — | — |
| 2005-01-20 | $41.78 | $47.82 | 7,450 | — | — |
| 2005-01-19 | $41.10 | $47.04 | 3,750 | — | — |
| 2005-01-18 | $41.18 | $47.13 | 12,250 | — | — |
| 2005-01-14 | $42.02 | $48.09 | 36,200 | — | — |
| 2005-01-13 | $42.60 | $48.76 | 8,450 | — | — |
| 2005-01-12 | $41.26 | $47.22 | 16,850 | — | — |
| 2005-01-11 | $41.80 | $47.84 | 3,500 | — | — |
| 2005-01-10 | $41.68 | $47.70 | 11,200 | — | — |
| 2005-01-07 | $41.48 | $47.47 | 9,000 | — | — |
| 2005-01-06 | $42.18 | $48.28 | 4,950 | — | — |
| 2005-01-05 | $43.04 | $49.26 | 4,600 | — | — |
| 2005-01-04 | $42.30 | $48.41 | 12,450 | — | — |
| 2005-01-03 | $43.18 | $49.42 | 11,050 | — | — |