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
- 1992-12-16 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 | $36.81 | $40.46 | 402,400 | — | — |
| 2005-12-29 | $36.80 | $40.45 | 348,400 | — | — |
| 2005-12-28 | $36.90 | $40.56 | 223,200 | — | — |
| 2005-12-27 | $36.45 | $40.07 | 389,100 | — | — |
| 2005-12-23 | $38.02 | $41.79 | 160,300 | — | — |
| 2005-12-22 | $38.38 | $42.19 | 188,600 | — | — |
| 2005-12-21 | $38.47 | $42.29 | 302,300 | — | — |
| 2005-12-20 | $38.27 | $42.07 | 233,100 | — | — |
| 2005-12-19 | $38.07 | $41.85 | 432,100 | — | — |
| 2005-12-16 | $38.27 | $42.07 | 522,400 | — | — |
| 2005-12-15 | $39.72 | $43.66 | 383,800 | — | — |
| 2005-12-14 | $40.19 | $44.18 | 357,200 | — | — |
| 2005-12-13 | $40.28 | $44.28 | 347,600 | — | — |
| 2005-12-12 | $40.10 | $44.08 | 599,700 | — | — |
| 2005-12-09 | $39.33 | $43.23 | 461,200 | — | — |
| 2005-12-08 | $39.37 | $43.28 | 655,600 | — | — |
| 2005-12-07 | $37.81 | $41.56 | 390,600 | — | — |
| 2005-12-06 | $38.21 | $42.00 | 560,300 | — | — |
| 2005-12-05 | $38.00 | $41.77 | 597,800 | — | — |
| 2005-12-02 | $37.38 | $41.09 | 400,800 | — | — |
| 2005-12-01 | $36.85 | $40.51 | 388,700 | — | — |
| 2005-11-30 | $35.62 | $39.15 | 444,400 | — | — |
| 2005-11-29 | $35.20 | $38.69 | 449,100 | — | — |
| 2005-11-28 | $35.12 | $38.60 | 635,100 | — | — |
| 2005-11-25 | $37.03 | $40.70 | 118,000 | — | — |
| 2005-11-23 | $36.80 | $40.45 | 311,100 | — | — |
| 2005-11-22 | $37.11 | $40.79 | 434,800 | — | — |
| 2005-11-21 | $36.42 | $40.03 | 445,700 | — | — |
| 2005-11-18 | $35.30 | $38.80 | 334,400 | — | — |
| 2005-11-17 | $35.25 | $38.75 | 466,700 | — | — |
| 2005-11-16 | $34.73 | $38.18 | 302,100 | — | — |
| 2005-11-15 | $33.46 | $36.78 | 374,000 | — | — |
| 2005-11-14 | $32.79 | $36.04 | 348,500 | — | — |
| 2005-11-11 | $33.30 | $36.60 | 388,600 | — | — |
| 2005-11-10 | $33.11 | $36.39 | 432,100 | — | — |
| 2005-11-09 | $34.33 | $37.74 | 631,600 | — | — |
| 2005-11-08 | $33.76 | $37.11 | 588,300 | — | — |
| 2005-11-07 | $33.85 | $37.21 | 481,900 | — | — |
| 2005-11-04 | $34.62 | $38.05 | 556,500 | — | — |
| 2005-11-03 | $35.47 | $38.99 | 363,400 | — | — |
| 2005-11-02 | $35.00 | $38.47 | 359,800 | — | — |
| 2005-11-01 | $34.67 | $38.05 | 487,300 | — | — |
| 2005-10-31 | $34.01 | $37.33 | 446,400 | — | — |
| 2005-10-28 | $33.86 | $37.17 | 344,400 | — | — |
| 2005-10-27 | $32.65 | $35.84 | 367,100 | — | — |
| 2005-10-26 | $33.30 | $36.55 | 398,300 | — | — |
| 2005-10-25 | $33.68 | $36.97 | 368,500 | — | — |
| 2005-10-24 | $32.90 | $36.11 | 473,500 | — | — |
| 2005-10-21 | $31.65 | $34.74 | 503,100 | — | — |
| 2005-10-20 | $31.41 | $34.48 | 861,500 | — | — |
| 2005-10-19 | $34.13 | $37.46 | 516,200 | — | — |
| 2005-10-18 | $32.60 | $35.78 | 395,200 | — | — |
| 2005-10-17 | $34.78 | $38.18 | 620,900 | — | — |
| 2005-10-14 | $33.45 | $36.72 | 864,400 | — | — |
| 2005-10-13 | $32.58 | $35.76 | 636,700 | — | — |
| 2005-10-12 | $33.76 | $37.06 | 550,500 | — | — |
| 2005-10-11 | $34.52 | $37.89 | 990,900 | — | — |
| 2005-10-10 | $33.65 | $36.93 | 427,300 | — | — |
| 2005-10-07 | $33.77 | $37.07 | 724,900 | — | — |
| 2005-10-06 | $32.96 | $36.18 | 743,500 | — | — |
| 2005-10-05 | $34.70 | $38.09 | 535,000 | — | — |
| 2005-10-04 | $36.96 | $40.57 | 711,600 | — | — |
| 2005-10-03 | $37.79 | $41.48 | 931,600 | — | — |
| 2005-09-30 | $36.60 | $40.17 | 556,400 | — | — |
| 2005-09-29 | $37.16 | $40.79 | 770,900 | — | — |
| 2005-09-28 | $36.57 | $40.14 | 1,195,200 | — | — |
| 2005-09-27 | $35.94 | $39.45 | 609,400 | — | — |
| 2005-09-26 | $36.45 | $40.01 | 392,000 | — | — |
| 2005-09-23 | $35.33 | $38.78 | 429,600 | — | — |
| 2005-09-22 | $35.98 | $39.49 | 649,700 | — | — |
| 2005-09-21 | $36.95 | $40.56 | 553,200 | — | — |
| 2005-09-20 | $35.55 | $39.02 | 418,000 | — | — |
| 2005-09-19 | $36.11 | $39.63 | 447,200 | — | — |
| 2005-09-16 | $35.09 | $38.52 | 438,300 | — | — |
| 2005-09-15 | $34.76 | $38.15 | 411,500 | — | — |
| 2005-09-14 | $35.28 | $38.72 | 313,600 | — | — |
| 2005-09-13 | $34.86 | $38.26 | 252,500 | — | — |
| 2005-09-12 | $34.79 | $38.19 | 229,600 | — | — |
| 2005-09-09 | $35.43 | $38.89 | 329,500 | — | — |
| 2005-09-08 | $34.70 | $38.09 | 167,500 | — | — |
| 2005-09-07 | $34.61 | $37.99 | 333,700 | — | — |
| 2005-09-06 | $34.75 | $38.14 | 485,200 | — | — |
| 2005-09-02 | $34.38 | $37.74 | 257,600 | — | — |
| 2005-09-01 | $35.65 | $39.13 | 469,600 | — | — |
| 2005-08-31 | $34.47 | $37.83 | 553,600 | — | — |
| 2005-08-30 | $32.89 | $36.10 | 320,400 | — | — |
| 2005-08-29 | $32.18 | $35.32 | 228,700 | — | — |
| 2005-08-26 | $31.47 | $34.54 | 190,000 | — | — |
| 2005-08-25 | $32.40 | $35.56 | 251,600 | — | — |
| 2005-08-24 | $32.24 | $35.39 | 538,500 | — | — |
| 2005-08-23 | $31.32 | $34.38 | 309,200 | — | — |
| 2005-08-22 | $30.80 | $33.81 | 211,000 | — | — |
| 2005-08-19 | $30.47 | $33.44 | 222,600 | — | — |
| 2005-08-18 | $30.05 | $32.98 | 294,600 | — | — |
| 2005-08-17 | $29.94 | $32.86 | 321,600 | — | — |
| 2005-08-16 | $30.81 | $33.82 | 227,700 | — | — |
| 2005-08-15 | $32.37 | $35.53 | 183,200 | — | — |
| 2005-08-12 | $32.87 | $36.08 | 213,300 | — | — |
| 2005-08-11 | $32.74 | $35.94 | 174,500 | — | — |
| 2005-08-10 | $32.30 | $35.45 | 319,700 | — | — |
| 2005-08-09 | $31.92 | $35.04 | 273,600 | — | — |
| 2005-08-08 | $32.39 | $35.55 | 236,300 | — | — |
| 2005-08-05 | $31.80 | $34.90 | 248,500 | — | — |
| 2005-08-04 | $32.25 | $35.40 | 384,700 | — | — |
| 2005-08-03 | $32.56 | $35.74 | 298,400 | — | — |
| 2005-08-02 | $32.99 | $36.21 | 227,300 | — | — |
| 2005-08-01 | $32.54 | $35.72 | 248,500 | — | — |
| 2005-07-29 | $31.60 | $34.68 | 225,100 | — | — |
| 2005-07-28 | $31.79 | $34.89 | 285,800 | — | — |
| 2005-07-27 | $31.65 | $34.74 | 219,700 | — | — |
| 2005-07-26 | $31.40 | $34.47 | 280,700 | — | — |
| 2005-07-25 | $31.20 | $34.25 | 314,600 | — | — |
| 2005-07-22 | $31.04 | $34.07 | 292,200 | — | — |
| 2005-07-21 | $29.43 | $32.30 | 216,100 | — | — |
| 2005-07-20 | $30.02 | $32.95 | 258,700 | — | — |
| 2005-07-19 | $29.80 | $32.71 | 521,400 | — | — |
| 2005-07-18 | $29.00 | $31.83 | 753,200 | — | — |
| 2005-07-15 | $30.50 | $33.48 | 242,800 | — | — |
| 2005-07-14 | $31.08 | $34.11 | 347,900 | — | — |
| 2005-07-13 | $31.80 | $34.90 | 403,400 | — | — |
| 2005-07-12 | $32.25 | $35.40 | 349,600 | — | — |
| 2005-07-11 | $31.80 | $34.90 | 582,600 | — | — |
| 2005-07-08 | $31.75 | $34.85 | 431,200 | — | — |
| 2005-07-07 | $31.15 | $34.19 | 345,000 | — | — |
| 2005-07-06 | $30.31 | $33.27 | 222,800 | — | — |
| 2005-07-05 | $30.45 | $33.42 | 344,400 | — | — |
| 2005-07-01 | $30.00 | $32.93 | 247,000 | — | — |
| 2005-06-30 | $28.98 | $31.81 | 351,800 | — | — |
| 2005-06-29 | $28.62 | $31.41 | 282,300 | — | — |
| 2005-06-28 | $28.42 | $31.19 | 239,700 | — | — |
| 2005-06-27 | $28.57 | $31.36 | 349,900 | — | — |
| 2005-06-24 | $28.23 | $30.99 | 359,500 | — | — |
| 2005-06-23 | $28.62 | $31.41 | 423,700 | — | — |
| 2005-06-22 | $28.64 | $31.44 | 269,400 | — | — |
| 2005-06-21 | $28.71 | $31.51 | 244,900 | — | — |
| 2005-06-20 | $29.64 | $32.53 | 244,000 | — | — |
| 2005-06-17 | $29.59 | $32.48 | 391,100 | — | — |
| 2005-06-16 | $29.72 | $32.62 | 318,400 | — | — |
| 2005-06-15 | $28.78 | $31.59 | 338,800 | — | — |
| 2005-06-14 | $28.52 | $31.30 | 343,100 | — | — |
| 2005-06-13 | $28.28 | $31.04 | 378,100 | — | — |
| 2005-06-10 | $27.38 | $30.05 | 176,500 | — | — |
| 2005-06-09 | $27.37 | $30.04 | 1,288,700 | — | — |
| 2005-06-08 | $26.52 | $29.11 | 214,600 | — | — |
| 2005-06-07 | $26.41 | $28.99 | 283,800 | — | — |
| 2005-06-06 | $26.90 | $29.53 | 341,500 | — | — |
| 2005-06-03 | $26.83 | $29.45 | 345,000 | — | — |
| 2005-06-02 | $26.64 | $29.24 | 192,900 | — | — |
| 2005-06-01 | $26.73 | $29.34 | 269,500 | — | — |
| 2005-05-31 | $26.02 | $28.56 | 346,800 | — | — |
| 2005-05-27 | $26.18 | $28.74 | 396,700 | — | — |
| 2005-05-26 | $25.85 | $28.37 | 338,900 | — | — |
| 2005-05-25 | $25.86 | $28.38 | 343,100 | — | — |
| 2005-05-24 | $25.82 | $28.34 | 403,300 | — | — |
| 2005-05-23 | $25.38 | $27.86 | 373,600 | — | — |
| 2005-05-20 | $25.16 | $27.62 | 311,500 | — | — |
| 2005-05-19 | $25.11 | $27.56 | 419,700 | — | — |
| 2005-05-18 | $24.88 | $27.31 | 492,700 | — | — |
| 2005-05-17 | $24.59 | $26.99 | 681,700 | — | — |
| 2005-05-16 | $23.66 | $25.97 | 702,800 | — | — |
| 2005-05-13 | $22.95 | $25.19 | 510,300 | — | — |
| 2005-05-12 | $22.90 | $25.14 | 615,500 | — | — |
| 2005-05-11 | $23.74 | $26.06 | 505,700 | — | — |
| 2005-05-10 | $23.35 | $25.63 | 433,600 | — | — |
| 2005-05-09 | $23.38 | $25.66 | 296,900 | — | — |
| 2005-05-06 | $23.03 | $25.28 | 235,900 | — | — |
| 2005-05-05 | $22.89 | $25.12 | 431,700 | — | — |
| 2005-05-04 | $22.80 | $25.03 | 500,600 | — | — |
| 2005-05-03 | $22.00 | $24.09 | 494,300 | — | — |
| 2005-05-02 | $22.55 | $24.70 | 292,200 | — | — |
| 2005-04-29 | $21.70 | $23.76 | 416,400 | — | — |
| 2005-04-28 | $21.79 | $23.86 | 381,100 | — | — |
| 2005-04-27 | $22.51 | $24.65 | 313,400 | — | — |
| 2005-04-26 | $23.09 | $25.29 | 386,400 | — | — |
| 2005-04-25 | $23.50 | $25.74 | 359,100 | — | — |
| 2005-04-22 | $23.35 | $25.57 | 284,100 | — | — |
| 2005-04-21 | $23.27 | $25.48 | 318,500 | — | — |
| 2005-04-20 | $22.64 | $24.79 | 433,900 | — | — |
| 2005-04-19 | $23.24 | $25.45 | 563,500 | — | — |
| 2005-04-18 | $22.96 | $25.14 | 344,700 | — | — |
| 2005-04-15 | $22.46 | $24.60 | 575,100 | — | — |
| 2005-04-14 | $23.20 | $25.41 | 603,200 | — | — |
| 2005-04-13 | $23.61 | $25.86 | 764,800 | — | — |
| 2005-04-12 | $24.64 | $26.98 | 463,800 | — | — |
| 2005-04-11 | $24.79 | $27.15 | 315,600 | — | — |
| 2005-04-08 | $24.96 | $27.33 | 274,200 | — | — |
| 2005-04-07 | $25.76 | $28.21 | 338,900 | — | — |
| 2005-04-06 | $25.86 | $28.32 | 371,200 | — | — |
| 2005-04-05 | $25.86 | $28.32 | 573,500 | — | — |
| 2005-04-04 | $26.01 | $28.48 | 737,200 | — | — |
| 2005-04-01 | $25.68 | $28.12 | 486,500 | — | — |
| 2005-03-31 | $25.03 | $27.41 | 586,400 | — | — |
| 2005-03-30 | $24.66 | $27.00 | 418,200 | — | — |
| 2005-03-29 | $24.58 | $26.92 | 328,600 | — | — |
| 2005-03-28 | $24.87 | $27.24 | 502,600 | — | — |
| 2005-03-24 | $24.53 | $26.86 | 429,000 | — | — |
| 2005-03-23 | $24.71 | $27.06 | 551,200 | — | — |
| 2005-03-22 | $25.57 | $28.00 | 444,000 | — | — |
| 2005-03-21 | $25.81 | $28.26 | 241,000 | — | — |
| 2005-03-18 | $26.34 | $28.85 | 495,400 | — | — |
| 2005-03-17 | $26.00 | $28.47 | 683,200 | — | — |
| 2005-03-16 | $25.15 | $27.54 | 376,400 | — | — |
| 2005-03-15 | $24.98 | $27.35 | 2,368,800 | — | — |
| 2005-03-14 | $25.56 | $27.99 | 318,600 | — | — |
| 2005-03-11 | $25.42 | $27.84 | 598,400 | — | — |
| 2005-03-10 | $24.81 | $27.17 | 1,275,200 | — | — |
| 2005-03-09 | $25.48 | $27.90 | 340,000 | — | — |
| 2005-03-08 | $25.99 | $28.46 | 436,600 | — | — |
| 2005-03-07 | $26.10 | $28.58 | 326,800 | — | — |
| 2005-03-04 | $26.73 | $29.27 | 508,200 | — | — |
| 2005-03-03 | $25.98 | $28.45 | 509,600 | — | — |
| 2005-03-02 | $25.13 | $27.52 | 462,800 | — | — |
| 2005-03-01 | $25.09 | $27.48 | 481,000 | — | — |
| 2005-02-28 | $25.44 | $27.86 | 886,000 | — | — |
| 2005-02-25 | $25.37 | $27.78 | 1,094,800 | — | — |
| 2005-02-24 | $25.30 | $27.71 | 479,800 | — | — |
| 2005-02-23 | $25.08 | $27.46 | 480,400 | — | — |
| 2005-02-22 | $25.11 | $27.50 | 709,400 | — | — |
| 2005-02-18 | $24.80 | $27.16 | 530,200 | — | — |
| 2005-02-17 | $24.41 | $26.73 | 327,800 | — | — |
| 2005-02-16 | $24.95 | $27.32 | 372,400 | — | — |
| 2005-02-15 | $24.67 | $27.01 | 222,400 | — | — |
| 2005-02-14 | $24.67 | $27.02 | 328,200 | — | — |
| 2005-02-11 | $24.67 | $27.02 | 482,600 | — | — |
| 2005-02-10 | $24.74 | $27.09 | 1,137,200 | — | — |
| 2005-02-09 | $23.53 | $25.76 | 368,400 | — | — |
| 2005-02-08 | $23.42 | $25.65 | 338,400 | — | — |
| 2005-02-07 | $23.28 | $25.49 | 1,036,200 | — | — |
| 2005-02-04 | $22.59 | $24.74 | 297,000 | — | — |
| 2005-02-03 | $22.38 | $24.51 | 504,000 | — | — |
| 2005-02-02 | $22.33 | $24.45 | 546,600 | — | — |
| 2005-02-01 | $21.75 | $23.82 | 365,800 | — | — |
| 2005-01-31 | $21.50 | $23.55 | 438,600 | — | — |
| 2005-01-28 | $21.25 | $23.27 | 531,600 | — | — |
| 2005-01-27 | $21.69 | $23.75 | 307,400 | — | — |
| 2005-01-26 | $21.42 | $23.46 | 414,400 | — | — |
| 2005-01-25 | $21.51 | $23.56 | 219,000 | — | — |
| 2005-01-24 | $21.60 | $23.65 | 286,000 | — | — |
| 2005-01-21 | $21.31 | $23.33 | 303,600 | — | — |
| 2005-01-20 | $21.32 | $23.35 | 223,000 | — | — |
| 2005-01-19 | $21.23 | $23.24 | 335,600 | — | — |
| 2005-01-18 | $21.62 | $23.67 | 374,800 | — | — |
| 2005-01-14 | $21.48 | $23.52 | 424,400 | — | — |
| 2005-01-13 | $21.61 | $23.67 | 719,000 | — | — |
| 2005-01-12 | $21.20 | $23.22 | 577,800 | — | — |
| 2005-01-11 | $20.47 | $22.41 | 373,000 | — | — |
| 2005-01-10 | $20.30 | $22.23 | 575,600 | — | — |
| 2005-01-07 | $19.64 | $21.51 | 338,400 | — | — |
| 2005-01-06 | $20.00 | $21.90 | 302,000 | — | — |
| 2005-01-05 | $19.57 | $21.43 | 343,800 | — | — |
| 2005-01-04 | $20.00 | $21.91 | 284,800 | — | — |
| 2005-01-03 | $20.26 | $22.19 | 454,000 | — | — |