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
- 1996-06-27 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 | $33.43 | $40.42 | 289,296 | — | — |
| 2005-12-29 | $33.20 | $40.14 | 388,662 | — | — |
| 2005-12-28 | $33.43 | $40.42 | 563,053 | — | — |
| 2005-12-27 | $34.58 | $39.78 | 415,006 | — | — |
| 2005-12-23 | $33.53 | $38.57 | 190,477 | — | — |
| 2005-12-22 | $33.13 | $38.12 | 373,062 | — | — |
| 2005-12-21 | $33.54 | $38.59 | 434,309 | — | — |
| 2005-12-20 | $33.95 | $39.06 | 257,732 | — | — |
| 2005-12-19 | $33.90 | $39.01 | 279,888 | — | — |
| 2005-12-16 | $33.77 | $38.86 | 470,789 | — | — |
| 2005-12-15 | $33.92 | $39.03 | 358,130 | — | — |
| 2005-12-14 | $34.70 | $39.92 | 596,924 | — | — |
| 2005-12-13 | $34.46 | $39.65 | 629,884 | — | — |
| 2005-12-12 | $33.62 | $38.68 | 373,305 | — | — |
| 2005-12-09 | $33.23 | $38.23 | 654,346 | — | — |
| 2005-12-08 | $33.56 | $38.61 | 345,626 | — | — |
| 2005-12-07 | $33.51 | $38.55 | 738,476 | — | — |
| 2005-12-06 | $34.30 | $39.46 | 381,014 | — | — |
| 2005-12-05 | $33.94 | $39.04 | 668,064 | — | — |
| 2005-12-02 | $34.53 | $39.73 | 601,112 | — | — |
| 2005-12-01 | $35.60 | $40.96 | 472,671 | — | — |
| 2005-11-30 | $34.81 | $40.05 | 1,778,631 | — | — |
| 2005-11-29 | $33.81 | $38.89 | 856,416 | — | — |
| 2005-11-28 | $33.79 | $38.87 | 509,212 | — | — |
| 2005-11-25 | $33.51 | $38.55 | 498,772 | — | — |
| 2005-11-23 | $33.66 | $38.72 | 454,461 | — | — |
| 2005-11-22 | $33.26 | $38.27 | 678,687 | — | — |
| 2005-11-21 | $33.67 | $38.74 | 604,147 | — | — |
| 2005-11-18 | $33.48 | $38.51 | 482,201 | — | — |
| 2005-11-17 | $33.67 | $38.74 | 610,096 | — | — |
| 2005-11-16 | $33.08 | $38.06 | 332,454 | — | — |
| 2005-11-15 | $32.97 | $37.93 | 811,073 | — | — |
| 2005-11-14 | $33.10 | $38.08 | 736,837 | — | — |
| 2005-11-11 | $33.59 | $38.65 | 535,010 | — | — |
| 2005-11-10 | $33.21 | $38.21 | 620,111 | — | — |
| 2005-11-09 | $32.88 | $37.83 | 344,897 | — | — |
| 2005-11-08 | $32.95 | $37.91 | 221,798 | — | — |
| 2005-11-07 | $32.67 | $37.59 | 313,637 | — | — |
| 2005-11-04 | $33.15 | $38.13 | 486,996 | — | — |
| 2005-11-03 | $33.72 | $38.80 | 1,098,488 | — | — |
| 2005-11-02 | $33.67 | $38.74 | 407,236 | — | — |
| 2005-11-01 | $33.26 | $38.27 | 433,702 | — | — |
| 2005-10-31 | $33.29 | $38.31 | 701,692 | — | — |
| 2005-10-28 | $32.90 | $37.85 | 705,455 | — | — |
| 2005-10-27 | $32.52 | $37.41 | 294,638 | — | — |
| 2005-10-26 | $32.93 | $37.89 | 662,358 | — | — |
| 2005-10-25 | $33.21 | $38.21 | 298,765 | — | — |
| 2005-10-24 | $34.15 | $39.29 | 396,735 | — | — |
| 2005-10-21 | $34.00 | $39.12 | 562,021 | — | — |
| 2005-10-20 | $33.44 | $38.48 | 1,229,357 | — | — |
| 2005-10-19 | $33.95 | $39.06 | 1,293,821 | — | — |
| 2005-10-18 | $34.46 | $39.65 | 674,134 | — | — |
| 2005-10-17 | $35.17 | $40.47 | 290,267 | — | — |
| 2005-10-14 | $35.26 | $40.56 | 1,142,374 | — | — |
| 2005-10-13 | $34.78 | $40.01 | 404,930 | — | — |
| 2005-10-12 | $35.11 | $40.39 | 556,740 | — | — |
| 2005-10-11 | $36.16 | $41.60 | 728,582 | — | — |
| 2005-10-10 | $35.96 | $41.38 | 1,289,025 | — | — |
| 2005-10-07 | $35.77 | $41.15 | 566,877 | — | — |
| 2005-10-06 | $35.01 | $40.28 | 1,150,144 | — | — |
| 2005-10-05 | $35.47 | $40.81 | 2,850,593 | — | — |
| 2005-10-04 | $35.82 | $41.21 | 1,070,445 | — | — |
| 2005-10-03 | $35.70 | $41.07 | 575,375 | — | — |
| 2005-09-30 | $35.98 | $41.39 | 943,824 | — | — |
| 2005-09-29 | $36.16 | $41.60 | 1,273,183 | — | — |
| 2005-09-28 | $36.59 | $42.10 | 484,629 | — | — |
| 2005-09-27 | $36.46 | $41.94 | 414,763 | — | — |
| 2005-09-26 | $36.95 | $42.51 | 476,192 | — | — |
| 2005-09-23 | $36.57 | $42.08 | 509,152 | — | — |
| 2005-09-22 | $36.67 | $42.19 | 1,322,592 | — | — |
| 2005-09-21 | $37.63 | $43.29 | 657,017 | — | — |
| 2005-09-20 | $38.12 | $43.86 | 688,035 | — | — |
| 2005-09-19 | $37.92 | $43.63 | 637,836 | — | — |
| 2005-09-16 | $37.89 | $43.59 | 578,107 | — | — |
| 2005-09-15 | $37.58 | $43.23 | 310,905 | — | — |
| 2005-09-14 | $36.87 | $42.42 | 327,598 | — | — |
| 2005-09-13 | $37.00 | $42.57 | 841,970 | — | — |
| 2005-09-12 | $37.38 | $43.01 | 554,070 | — | — |
| 2005-09-09 | $36.89 | $42.44 | 282,498 | — | — |
| 2005-09-08 | $36.33 | $41.79 | 409,179 | — | — |
| 2005-09-07 | $36.33 | $41.79 | 731,860 | — | — |
| 2005-09-06 | $35.98 | $41.39 | 1,201,192 | — | — |
| 2005-09-02 | $35.37 | $40.69 | 528,333 | — | — |
| 2005-09-01 | $35.09 | $40.37 | 351,696 | — | — |
| 2005-08-31 | $35.02 | $40.30 | 249,295 | — | — |
| 2005-08-30 | $34.51 | $39.71 | 541,869 | — | — |
| 2005-08-29 | $35.09 | $40.37 | 246,806 | — | — |
| 2005-08-26 | $34.89 | $40.14 | 623,450 | — | — |
| 2005-08-25 | $35.39 | $40.71 | 1,076,697 | — | — |
| 2005-08-24 | $34.56 | $39.76 | 1,010,655 | — | — |
| 2005-08-23 | $34.66 | $39.88 | 498,347 | — | — |
| 2005-08-22 | $35.26 | $40.56 | 466,783 | — | — |
| 2005-08-19 | $34.79 | $40.03 | 438,558 | — | — |
| 2005-08-18 | $34.68 | $39.90 | 339,192 | — | — |
| 2005-08-17 | $34.91 | $40.16 | 553,645 | — | — |
| 2005-08-16 | $34.46 | $39.65 | 732,103 | — | — |
| 2005-08-15 | $34.76 | $39.99 | 688,277 | — | — |
| 2005-08-12 | $35.04 | $40.31 | 657,078 | — | — |
| 2005-08-11 | $35.39 | $40.71 | 839,481 | — | — |
| 2005-08-10 | $35.21 | $40.50 | 1,664,151 | — | — |
| 2005-08-09 | $34.93 | $40.18 | 1,172,238 | — | — |
| 2005-08-08 | $34.94 | $40.20 | 441,350 | — | — |
| 2005-08-05 | $35.09 | $40.37 | 1,617,716 | — | — |
| 2005-08-04 | $35.50 | $40.85 | 921,001 | — | — |
| 2005-08-03 | $36.14 | $41.58 | 3,108,447 | — | — |
| 2005-08-02 | $35.26 | $40.56 | 1,136,001 | — | — |
| 2005-08-01 | $35.44 | $40.77 | 374,094 | — | — |
| 2005-07-29 | $35.37 | $40.69 | 432,791 | — | — |
| 2005-07-28 | $36.05 | $41.47 | 542,597 | — | — |
| 2005-07-27 | $33.92 | $39.03 | 653,253 | — | — |
| 2005-07-26 | $33.87 | $38.97 | 515,222 | — | — |
| 2005-07-25 | $33.94 | $39.04 | 733,256 | — | — |
| 2005-07-22 | $34.02 | $39.14 | 388,784 | — | — |
| 2005-07-21 | $33.61 | $38.67 | 509,455 | — | — |
| 2005-07-20 | $33.66 | $38.72 | 647,426 | — | — |
| 2005-07-19 | $33.90 | $39.01 | 597,045 | — | — |
| 2005-07-18 | $34.10 | $39.23 | 465,083 | — | — |
| 2005-07-15 | $34.18 | $39.33 | 294,699 | — | — |
| 2005-07-14 | $34.38 | $39.56 | 140,521 | — | — |
| 2005-07-13 | $34.18 | $39.33 | 285,472 | — | — |
| 2005-07-12 | $34.30 | $39.46 | 301,436 | — | — |
| 2005-07-11 | $34.12 | $39.25 | 393,640 | — | — |
| 2005-07-08 | $33.56 | $38.61 | 314,669 | — | — |
| 2005-07-07 | $33.29 | $38.31 | 361,408 | — | — |
| 2005-07-06 | $33.05 | $38.02 | 476,799 | — | — |
| 2005-07-05 | $33.16 | $38.15 | 459,742 | — | — |
| 2005-07-01 | $33.76 | $38.84 | 141,977 | — | — |
| 2005-06-30 | $33.61 | $38.67 | 184,407 | — | — |
| 2005-06-29 | $33.53 | $38.57 | 491,670 | — | — |
| 2005-06-28 | $33.90 | $39.01 | 231,692 | — | — |
| 2005-06-27 | $33.99 | $38.89 | 428,967 | — | — |
| 2005-06-24 | $34.48 | $39.46 | 505,085 | — | — |
| 2005-06-23 | $35.06 | $40.12 | 260,707 | — | — |
| 2005-06-22 | $35.75 | $40.91 | 187,806 | — | — |
| 2005-06-21 | $35.52 | $40.65 | 175,484 | — | — |
| 2005-06-20 | $35.72 | $40.87 | 164,618 | — | — |
| 2005-06-17 | $35.98 | $41.17 | 223,740 | — | — |
| 2005-06-16 | $35.83 | $41.00 | 329,115 | — | — |
| 2005-06-15 | $35.77 | $40.93 | 457,496 | — | — |
| 2005-06-14 | $34.68 | $39.68 | 524,569 | — | — |
| 2005-06-13 | $34.63 | $39.63 | 222,587 | — | — |
| 2005-06-10 | $34.63 | $39.63 | 179,551 | — | — |
| 2005-06-09 | $34.83 | $39.85 | 361,590 | — | — |
| 2005-06-08 | $35.12 | $40.19 | 274,000 | — | — |
| 2005-06-07 | $34.66 | $39.67 | 468,786 | — | — |
| 2005-06-06 | $35.11 | $40.17 | 223,922 | — | — |
| 2005-06-03 | $35.42 | $40.53 | 331,301 | — | — |
| 2005-06-02 | $35.32 | $40.42 | 399,285 | — | — |
| 2005-06-01 | $34.83 | $39.85 | 443,838 | — | — |
| 2005-05-31 | $34.46 | $39.44 | 598,381 | — | — |
| 2005-05-27 | $33.95 | $38.86 | 315,033 | — | — |
| 2005-05-26 | $33.38 | $38.20 | 323,288 | — | — |
| 2005-05-25 | $33.10 | $37.87 | 323,956 | — | — |
| 2005-05-24 | $33.13 | $37.91 | 483,718 | — | — |
| 2005-05-23 | $33.28 | $38.08 | 318,250 | — | — |
| 2005-05-20 | $33.08 | $37.86 | 134,997 | — | — |
| 2005-05-19 | $33.31 | $38.12 | 318,554 | — | — |
| 2005-05-18 | $32.70 | $37.42 | 332,697 | — | — |
| 2005-05-17 | $32.13 | $36.76 | 351,878 | — | — |
| 2005-05-16 | $32.26 | $36.91 | 471,639 | — | — |
| 2005-05-13 | $32.24 | $36.89 | 309,267 | — | — |
| 2005-05-12 | $32.37 | $37.05 | 471,214 | — | — |
| 2005-05-11 | $33.29 | $38.10 | 260,767 | — | — |
| 2005-05-10 | $33.16 | $37.95 | 339,313 | — | — |
| 2005-05-09 | $33.29 | $38.10 | 455,311 | — | — |
| 2005-05-06 | $33.31 | $38.12 | 260,221 | — | — |
| 2005-05-05 | $33.16 | $37.95 | 352,728 | — | — |
| 2005-05-04 | $33.06 | $37.84 | 640,931 | — | — |
| 2005-05-03 | $31.99 | $36.61 | 362,865 | — | — |
| 2005-05-02 | $32.13 | $36.76 | 607,971 | — | — |
| 2005-04-29 | $32.06 | $36.69 | 660,598 | — | — |
| 2005-04-28 | $31.24 | $35.74 | 672,253 | — | — |
| 2005-04-27 | $31.68 | $36.25 | 158,427 | — | — |
| 2005-04-26 | $32.08 | $36.71 | 317,886 | — | — |
| 2005-04-25 | $32.11 | $36.74 | 272,057 | — | — |
| 2005-04-22 | $31.45 | $35.99 | 356,066 | — | — |
| 2005-04-21 | $31.63 | $36.20 | 255,668 | — | — |
| 2005-04-20 | $31.30 | $35.82 | 412,821 | — | — |
| 2005-04-19 | $31.78 | $36.37 | 477,952 | — | — |
| 2005-04-18 | $31.60 | $36.16 | 532,400 | — | — |
| 2005-04-15 | $31.76 | $36.35 | 298,158 | — | — |
| 2005-04-14 | $32.11 | $36.74 | 455,736 | — | — |
| 2005-04-13 | $32.14 | $36.78 | 382,956 | — | — |
| 2005-04-12 | $32.17 | $36.82 | 329,358 | — | — |
| 2005-04-11 | $31.80 | $36.39 | 253,969 | — | — |
| 2005-04-08 | $31.52 | $36.07 | 441,471 | — | — |
| 2005-04-07 | $31.80 | $36.39 | 641,053 | — | — |
| 2005-04-06 | $31.93 | $36.54 | 248,627 | — | — |
| 2005-04-05 | $31.81 | $36.40 | 319,586 | — | — |
| 2005-04-04 | $31.63 | $36.20 | 884,520 | — | — |
| 2005-04-01 | $32.29 | $36.95 | 540,776 | — | — |
| 2005-03-31 | $32.49 | $37.18 | 826,734 | — | — |
| 2005-03-30 | $32.41 | $37.08 | 246,321 | — | — |
| 2005-03-29 | $31.98 | $36.59 | 499,015 | — | — |
| 2005-03-28 | $32.98 | $37.74 | 182,828 | — | — |
| 2005-03-24 | $33.21 | $38.01 | 236,123 | — | — |
| 2005-03-23 | $33.05 | $37.82 | 274,303 | — | — |
| 2005-03-22 | $33.25 | $38.04 | 431,698 | — | — |
| 2005-03-21 | $33.94 | $38.84 | 227,686 | — | — |
| 2005-03-18 | $34.05 | $38.97 | 435,280 | — | — |
| 2005-03-17 | $34.02 | $38.93 | 638,078 | — | — |
| 2005-03-16 | $33.79 | $38.67 | 460,774 | — | — |
| 2005-03-15 | $33.26 | $38.06 | 605,907 | — | — |
| 2005-03-14 | $34.17 | $39.10 | 267,930 | — | — |
| 2005-03-11 | $34.40 | $39.36 | 214,939 | — | — |
| 2005-03-10 | $34.32 | $39.27 | 478,437 | — | — |
| 2005-03-09 | $34.99 | $40.04 | 344,715 | — | — |
| 2005-03-08 | $35.07 | $40.14 | 525,966 | — | — |
| 2005-03-07 | $35.11 | $40.17 | 500,472 | — | — |
| 2005-03-04 | $34.61 | $39.61 | 403,898 | — | — |
| 2005-03-03 | $34.98 | $40.02 | 344,594 | — | — |
| 2005-03-02 | $35.17 | $40.25 | 646,455 | — | — |
| 2005-03-01 | $35.62 | $40.76 | 703,149 | — | — |
| 2005-02-28 | $35.09 | $40.16 | 669,096 | — | — |
| 2005-02-25 | $35.09 | $40.16 | 959,364 | — | — |
| 2005-02-24 | $34.68 | $39.68 | 683,968 | — | — |
| 2005-02-23 | $34.46 | $39.44 | 323,349 | — | — |
| 2005-02-22 | $34.25 | $39.19 | 833,108 | — | — |
| 2005-02-18 | $33.90 | $38.80 | 488,939 | — | — |
| 2005-02-17 | $33.46 | $38.29 | 488,696 | — | — |
| 2005-02-16 | $33.64 | $38.50 | 567,666 | — | — |
| 2005-02-15 | $33.82 | $38.70 | 504,660 | — | — |
| 2005-02-14 | $33.01 | $37.78 | 965,616 | — | — |
| 2005-02-11 | $32.93 | $37.69 | 557,954 | — | — |
| 2005-02-10 | $32.78 | $37.52 | 482,869 | — | — |
| 2005-02-09 | $33.11 | $37.89 | 294,274 | — | — |
| 2005-02-08 | $33.11 | $37.89 | 203,224 | — | — |
| 2005-02-07 | $33.21 | $38.01 | 665,272 | — | — |
| 2005-02-04 | $32.92 | $37.67 | 415,795 | — | — |
| 2005-02-03 | $32.52 | $37.22 | 594,374 | — | — |
| 2005-02-02 | $32.88 | $37.63 | 522,445 | — | — |
| 2005-02-01 | $32.93 | $37.69 | 511,883 | — | — |
| 2005-01-31 | $32.88 | $37.63 | 642,995 | — | — |
| 2005-01-28 | $33.20 | $37.99 | 587,940 | — | — |
| 2005-01-27 | $33.20 | $37.99 | 677,169 | — | — |
| 2005-01-26 | $33.66 | $38.52 | 928,528 | — | — |
| 2005-01-25 | $34.58 | $39.57 | 393,275 | — | — |
| 2005-01-24 | $34.50 | $39.48 | 373,730 | — | — |
| 2005-01-21 | $34.89 | $39.93 | 421,683 | — | — |
| 2005-01-20 | $34.94 | $39.99 | 240,797 | — | — |
| 2005-01-19 | $35.34 | $40.44 | 717,231 | — | — |
| 2005-01-18 | $35.58 | $40.72 | 278,674 | — | — |
| 2005-01-14 | $35.58 | $40.72 | 310,723 | — | — |
| 2005-01-13 | $34.91 | $39.95 | 324,138 | — | — |
| 2005-01-12 | $35.45 | $40.57 | 466,662 | — | — |
| 2005-01-11 | $35.55 | $40.68 | 467,451 | — | — |
| 2005-01-10 | $35.83 | $41.00 | 345,504 | — | — |
| 2005-01-07 | $35.75 | $40.91 | 507,998 | — | — |
| 2005-01-06 | $35.72 | $40.87 | 378,161 | — | — |
| 2005-01-05 | $35.65 | $40.80 | 490,881 | — | — |
| 2005-01-04 | $36.00 | $41.19 | 426,903 | — | — |
| 2005-01-03 | $36.56 | $41.83 | 352,849 | — | — |