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
- 1994-05-26 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 | $36.35 | $36.77 | 185,800 | — | — |
| 2005-12-29 | $36.91 | $37.33 | 97,400 | — | — |
| 2005-12-28 | $37.68 | $38.11 | 74,200 | — | — |
| 2005-12-27 | $36.90 | $37.32 | 91,600 | — | — |
| 2005-12-23 | $37.90 | $38.33 | 34,200 | — | — |
| 2005-12-22 | $37.88 | $38.31 | 155,100 | — | — |
| 2005-12-21 | $37.64 | $38.07 | 171,200 | — | — |
| 2005-12-20 | $36.77 | $37.19 | 215,900 | — | — |
| 2005-12-19 | $36.53 | $36.95 | 172,900 | — | — |
| 2005-12-16 | $37.37 | $37.80 | 323,800 | — | — |
| 2005-12-15 | $37.38 | $37.81 | 173,800 | — | — |
| 2005-12-14 | $38.55 | $38.99 | 97,300 | — | — |
| 2005-12-13 | $38.35 | $38.79 | 181,300 | — | — |
| 2005-12-12 | $38.25 | $38.69 | 221,400 | — | — |
| 2005-12-09 | $37.50 | $37.93 | 205,000 | — | — |
| 2005-12-08 | $37.50 | $37.93 | 211,800 | — | — |
| 2005-12-07 | $38.02 | $38.46 | 252,500 | — | — |
| 2005-12-06 | $38.58 | $39.02 | 512,800 | — | — |
| 2005-12-05 | $40.99 | $41.46 | 192,500 | — | — |
| 2005-12-02 | $41.25 | $41.72 | 197,000 | — | — |
| 2005-12-01 | $41.26 | $41.73 | 223,900 | — | — |
| 2005-11-30 | $40.98 | $41.45 | 99,700 | — | — |
| 2005-11-29 | $41.05 | $41.52 | 110,200 | — | — |
| 2005-11-28 | $40.39 | $40.85 | 135,400 | — | — |
| 2005-11-25 | $41.55 | $42.03 | 21,100 | — | — |
| 2005-11-23 | $41.59 | $42.07 | 71,600 | — | — |
| 2005-11-22 | $41.90 | $42.38 | 105,600 | — | — |
| 2005-11-21 | $41.50 | $41.98 | 148,700 | — | — |
| 2005-11-18 | $41.18 | $41.65 | 128,400 | — | — |
| 2005-11-17 | $41.17 | $41.64 | 237,300 | — | — |
| 2005-11-16 | $39.28 | $39.73 | 94,200 | — | — |
| 2005-11-15 | $39.37 | $39.82 | 117,900 | — | — |
| 2005-11-14 | $39.98 | $40.44 | 86,800 | — | — |
| 2005-11-11 | $39.75 | $40.21 | 63,600 | — | — |
| 2005-11-10 | $39.59 | $40.04 | 155,600 | — | — |
| 2005-11-09 | $39.31 | $39.76 | 138,300 | — | — |
| 2005-11-08 | $38.80 | $39.25 | 252,400 | — | — |
| 2005-11-07 | $40.44 | $40.90 | 269,000 | — | — |
| 2005-11-04 | $39.86 | $40.32 | 135,000 | — | — |
| 2005-11-03 | $39.86 | $40.32 | 150,400 | — | — |
| 2005-11-02 | $39.83 | $40.29 | 141,100 | — | — |
| 2005-11-01 | $39.32 | $39.77 | 279,400 | — | — |
| 2005-10-31 | $39.46 | $39.91 | 194,800 | — | — |
| 2005-10-28 | $38.60 | $39.04 | 196,900 | — | — |
| 2005-10-27 | $37.64 | $38.07 | 221,000 | — | — |
| 2005-10-26 | $38.25 | $38.69 | 226,700 | — | — |
| 2005-10-25 | $37.55 | $37.98 | 207,500 | — | — |
| 2005-10-24 | $38.01 | $38.45 | 239,300 | — | — |
| 2005-10-21 | $35.89 | $36.30 | 130,700 | — | — |
| 2005-10-20 | $35.33 | $35.74 | 240,100 | — | — |
| 2005-10-19 | $36.71 | $37.13 | 226,600 | — | — |
| 2005-10-18 | $36.34 | $36.76 | 129,200 | — | — |
| 2005-10-17 | $36.70 | $37.12 | 135,400 | — | — |
| 2005-10-14 | $37.33 | $37.76 | 97,800 | — | — |
| 2005-10-13 | $36.37 | $36.79 | 207,900 | — | — |
| 2005-10-12 | $36.73 | $37.15 | 347,700 | — | — |
| 2005-10-11 | $36.75 | $37.17 | 192,100 | — | — |
| 2005-10-10 | $37.20 | $37.63 | 120,600 | — | — |
| 2005-10-07 | $37.56 | $37.99 | 136,700 | — | — |
| 2005-10-06 | $36.75 | $37.17 | 201,900 | — | — |
| 2005-10-05 | $36.51 | $36.93 | 210,700 | — | — |
| 2005-10-04 | $38.78 | $39.22 | 162,600 | — | — |
| 2005-10-03 | $39.35 | $39.75 | 145,000 | — | — |
| 2005-09-30 | $39.14 | $39.54 | 178,300 | — | — |
| 2005-09-29 | $38.45 | $38.84 | 105,400 | — | — |
| 2005-09-28 | $37.58 | $37.96 | 151,000 | — | — |
| 2005-09-27 | $38.37 | $38.76 | 274,600 | — | — |
| 2005-09-26 | $38.01 | $38.40 | 195,900 | — | — |
| 2005-09-23 | $38.42 | $38.81 | 184,600 | — | — |
| 2005-09-22 | $37.87 | $38.26 | 238,900 | — | — |
| 2005-09-21 | $36.72 | $37.09 | 165,500 | — | — |
| 2005-09-20 | $37.83 | $38.22 | 157,800 | — | — |
| 2005-09-19 | $38.45 | $38.84 | 200,400 | — | — |
| 2005-09-16 | $38.68 | $39.07 | 554,900 | — | — |
| 2005-09-15 | $38.85 | $39.25 | 110,900 | — | — |
| 2005-09-14 | $39.20 | $39.60 | 128,300 | — | — |
| 2005-09-13 | $39.62 | $40.02 | 155,500 | — | — |
| 2005-09-12 | $39.76 | $40.17 | 157,800 | — | — |
| 2005-09-09 | $39.20 | $39.60 | 131,700 | — | — |
| 2005-09-08 | $38.68 | $39.07 | 140,200 | — | — |
| 2005-09-07 | $38.97 | $39.37 | 153,800 | — | — |
| 2005-09-06 | $39.15 | $39.55 | 244,100 | — | — |
| 2005-09-02 | $38.18 | $38.57 | 202,700 | — | — |
| 2005-09-01 | $37.31 | $37.69 | 232,900 | — | — |
| 2005-08-31 | $37.23 | $37.61 | 240,400 | — | — |
| 2005-08-30 | $35.46 | $35.82 | 120,200 | — | — |
| 2005-08-29 | $35.09 | $35.45 | 159,000 | — | — |
| 2005-08-26 | $34.35 | $34.70 | 103,300 | — | — |
| 2005-08-25 | $34.77 | $35.12 | 87,100 | — | — |
| 2005-08-24 | $34.60 | $34.95 | 133,000 | — | — |
| 2005-08-23 | $35.01 | $35.37 | 159,300 | — | — |
| 2005-08-22 | $35.65 | $36.01 | 122,000 | — | — |
| 2005-08-19 | $35.20 | $35.56 | 77,400 | — | — |
| 2005-08-18 | $35.21 | $35.57 | 128,200 | — | — |
| 2005-08-17 | $35.14 | $35.50 | 103,900 | — | — |
| 2005-08-16 | $35.11 | $35.47 | 112,800 | — | — |
| 2005-08-15 | $36.25 | $36.62 | 105,200 | — | — |
| 2005-08-12 | $35.33 | $35.69 | 197,400 | — | — |
| 2005-08-11 | $36.14 | $36.51 | 176,300 | — | — |
| 2005-08-10 | $36.00 | $36.37 | 157,600 | — | — |
| 2005-08-09 | $36.34 | $36.71 | 166,200 | — | — |
| 2005-08-08 | $36.75 | $37.12 | 137,500 | — | — |
| 2005-08-05 | $36.95 | $37.33 | 121,400 | — | — |
| 2005-08-04 | $37.79 | $38.17 | 188,800 | — | — |
| 2005-08-03 | $38.40 | $38.79 | 212,900 | — | — |
| 2005-08-02 | $38.96 | $39.36 | 276,400 | — | — |
| 2005-08-01 | $38.65 | $39.04 | 313,600 | — | — |
| 2005-07-29 | $38.32 | $38.71 | 266,200 | — | — |
| 2005-07-28 | $38.82 | $39.22 | 518,700 | — | — |
| 2005-07-27 | $37.78 | $38.16 | 834,600 | — | — |
| 2005-07-26 | $31.90 | $32.22 | 162,100 | — | — |
| 2005-07-25 | $31.58 | $31.90 | 97,200 | — | — |
| 2005-07-22 | $32.83 | $33.16 | 100,100 | — | — |
| 2005-07-21 | $32.01 | $32.34 | 131,500 | — | — |
| 2005-07-20 | $32.26 | $32.59 | 115,200 | — | — |
| 2005-07-19 | $31.30 | $31.62 | 150,200 | — | — |
| 2005-07-18 | $30.62 | $30.93 | 155,300 | — | — |
| 2005-07-15 | $30.95 | $31.27 | 219,400 | — | — |
| 2005-07-14 | $30.84 | $31.15 | 236,300 | — | — |
| 2005-07-13 | $31.55 | $31.87 | 213,000 | — | — |
| 2005-07-12 | $32.37 | $32.70 | 133,100 | — | — |
| 2005-07-11 | $32.52 | $32.85 | 292,300 | — | — |
| 2005-07-08 | $32.35 | $32.68 | 145,000 | — | — |
| 2005-07-07 | $30.98 | $31.30 | 233,900 | — | — |
| 2005-07-06 | $31.16 | $31.48 | 147,500 | — | — |
| 2005-07-05 | $31.41 | $31.73 | 134,700 | — | — |
| 2005-07-01 | $30.48 | $30.74 | 149,800 | — | — |
| 2005-06-30 | $30.55 | $30.81 | 157,300 | — | — |
| 2005-06-29 | $30.81 | $31.07 | 117,100 | — | — |
| 2005-06-28 | $30.41 | $30.67 | 145,500 | — | — |
| 2005-06-27 | $30.00 | $30.26 | 132,000 | — | — |
| 2005-06-24 | $29.92 | $30.18 | 158,200 | — | — |
| 2005-06-23 | $30.25 | $30.51 | 225,200 | — | — |
| 2005-06-22 | $30.66 | $30.92 | 135,500 | — | — |
| 2005-06-21 | $30.45 | $30.71 | 95,300 | — | — |
| 2005-06-20 | $30.25 | $30.51 | 132,200 | — | — |
| 2005-06-17 | $30.56 | $30.82 | 366,900 | — | — |
| 2005-06-16 | $30.65 | $30.91 | 133,400 | — | — |
| 2005-06-15 | $30.08 | $30.34 | 118,000 | — | — |
| 2005-06-14 | $30.03 | $30.29 | 91,700 | — | — |
| 2005-06-13 | $29.95 | $30.21 | 104,900 | — | — |
| 2005-06-10 | $29.88 | $30.13 | 100,900 | — | — |
| 2005-06-09 | $29.99 | $30.25 | 223,000 | — | — |
| 2005-06-08 | $29.80 | $30.05 | 186,500 | — | — |
| 2005-06-07 | $29.76 | $30.01 | 148,600 | — | — |
| 2005-06-06 | $29.55 | $29.80 | 196,400 | — | — |
| 2005-06-03 | $29.91 | $30.17 | 328,300 | — | — |
| 2005-06-02 | $29.64 | $29.89 | 243,400 | — | — |
| 2005-06-01 | $29.32 | $29.57 | 366,800 | — | — |
| 2005-05-31 | $28.74 | $28.99 | 440,400 | — | — |
| 2005-05-27 | $28.82 | $29.07 | 195,400 | — | — |
| 2005-05-26 | $28.68 | $28.92 | 209,400 | — | — |
| 2005-05-25 | $28.54 | $28.78 | 276,500 | — | — |
| 2005-05-24 | $28.47 | $28.71 | 141,500 | — | — |
| 2005-05-23 | $28.00 | $28.24 | 195,400 | — | — |
| 2005-05-20 | $27.92 | $28.16 | 135,100 | — | — |
| 2005-05-19 | $28.04 | $28.28 | 207,000 | — | — |
| 2005-05-18 | $28.27 | $28.51 | 211,200 | — | — |
| 2005-05-17 | $27.18 | $27.41 | 258,900 | — | — |
| 2005-05-16 | $27.40 | $27.63 | 192,000 | — | — |
| 2005-05-13 | $27.00 | $27.23 | 209,700 | — | — |
| 2005-05-12 | $27.61 | $27.85 | 339,900 | — | — |
| 2005-05-11 | $27.81 | $28.05 | 304,000 | — | — |
| 2005-05-10 | $27.63 | $27.87 | 301,500 | — | — |
| 2005-05-09 | $28.02 | $28.26 | 487,200 | — | — |
| 2005-05-06 | $27.58 | $27.82 | 286,200 | — | — |
| 2005-05-05 | $26.80 | $27.03 | 336,900 | — | — |
| 2005-05-04 | $27.00 | $27.23 | 302,900 | — | — |
| 2005-05-03 | $27.01 | $27.24 | 281,100 | — | — |
| 2005-05-02 | $26.95 | $27.18 | 355,600 | — | — |
| 2005-04-29 | $27.00 | $27.23 | 485,100 | — | — |
| 2005-04-28 | $27.00 | $27.23 | 548,600 | — | — |
| 2005-04-27 | $27.86 | $28.10 | 718,800 | — | — |
| 2005-04-26 | $28.31 | $28.55 | 214,900 | — | — |
| 2005-04-25 | $28.68 | $28.92 | 154,700 | — | — |
| 2005-04-22 | $27.99 | $28.23 | 269,400 | — | — |
| 2005-04-21 | $28.56 | $28.80 | 186,700 | — | — |
| 2005-04-20 | $28.10 | $28.34 | 220,400 | — | — |
| 2005-04-19 | $28.45 | $28.69 | 242,300 | — | — |
| 2005-04-18 | $28.20 | $28.44 | 358,400 | — | — |
| 2005-04-15 | $27.51 | $27.74 | 379,600 | — | — |
| 2005-04-14 | $27.65 | $27.89 | 293,200 | — | — |
| 2005-04-13 | $28.29 | $28.53 | 180,800 | — | — |
| 2005-04-12 | $29.35 | $29.60 | 322,100 | — | — |
| 2005-04-11 | $29.19 | $29.44 | 200,500 | — | — |
| 2005-04-08 | $29.24 | $29.49 | 168,300 | — | — |
| 2005-04-07 | $29.61 | $29.86 | 147,200 | — | — |
| 2005-04-06 | $29.85 | $30.10 | 172,100 | — | — |
| 2005-04-05 | $29.95 | $30.21 | 219,600 | — | — |
| 2005-04-04 | $29.61 | $29.86 | 767,800 | — | — |
| 2005-04-01 | $30.50 | $30.71 | 362,900 | — | — |
| 2005-03-31 | $30.90 | $31.11 | 333,700 | — | — |
| 2005-03-30 | $30.98 | $31.19 | 287,200 | — | — |
| 2005-03-29 | $31.09 | $31.30 | 184,900 | — | — |
| 2005-03-28 | $32.00 | $32.22 | 274,000 | — | — |
| 2005-03-24 | $32.15 | $32.37 | 122,500 | — | — |
| 2005-03-23 | $32.17 | $32.39 | 217,400 | — | — |
| 2005-03-22 | $33.00 | $33.23 | 257,800 | — | — |
| 2005-03-21 | $33.50 | $33.73 | 137,900 | — | — |
| 2005-03-18 | $33.62 | $33.85 | 380,600 | — | — |
| 2005-03-17 | $33.86 | $34.09 | 176,300 | — | — |
| 2005-03-16 | $33.22 | $33.45 | 205,300 | — | — |
| 2005-03-15 | $34.25 | $34.49 | 187,800 | — | — |
| 2005-03-14 | $33.57 | $33.80 | 151,000 | — | — |
| 2005-03-11 | $33.35 | $33.58 | 105,400 | — | — |
| 2005-03-10 | $33.45 | $33.68 | 173,800 | — | — |
| 2005-03-09 | $33.58 | $33.81 | 119,900 | — | — |
| 2005-03-08 | $33.95 | $34.18 | 106,300 | — | — |
| 2005-03-07 | $35.10 | $35.34 | 175,200 | — | — |
| 2005-03-04 | $34.70 | $34.94 | 155,300 | — | — |
| 2005-03-03 | $34.30 | $34.54 | 135,800 | — | — |
| 2005-03-02 | $34.24 | $34.48 | 146,100 | — | — |
| 2005-03-01 | $34.20 | $34.44 | 184,500 | — | — |
| 2005-02-28 | $34.53 | $34.77 | 180,500 | — | — |
| 2005-02-25 | $34.85 | $35.09 | 166,900 | — | — |
| 2005-02-24 | $34.26 | $34.50 | 180,500 | — | — |
| 2005-02-23 | $33.76 | $33.99 | 199,800 | — | — |
| 2005-02-22 | $33.82 | $34.05 | 169,500 | — | — |
| 2005-02-18 | $35.00 | $35.24 | 162,100 | — | — |
| 2005-02-17 | $35.65 | $35.90 | 131,600 | — | — |
| 2005-02-16 | $36.15 | $36.40 | 101,800 | — | — |
| 2005-02-15 | $36.00 | $36.25 | 89,400 | — | — |
| 2005-02-14 | $36.00 | $36.25 | 107,200 | — | — |
| 2005-02-11 | $36.30 | $36.55 | 92,200 | — | — |
| 2005-02-10 | $36.24 | $36.49 | 144,800 | — | — |
| 2005-02-09 | $36.25 | $36.50 | 145,400 | — | — |
| 2005-02-08 | $37.50 | $37.76 | 141,400 | — | — |
| 2005-02-07 | $37.65 | $37.91 | 156,100 | — | — |
| 2005-02-04 | $37.79 | $38.05 | 205,000 | — | — |
| 2005-02-03 | $37.10 | $37.36 | 200,300 | — | — |
| 2005-02-02 | $36.21 | $36.46 | 203,800 | — | — |
| 2005-02-01 | $36.12 | $36.37 | 256,800 | — | — |
| 2005-01-31 | $35.90 | $36.15 | 195,700 | — | — |
| 2005-01-28 | $34.05 | $34.28 | 198,100 | — | — |
| 2005-01-27 | $33.55 | $33.78 | 160,900 | — | — |
| 2005-01-26 | $32.36 | $32.58 | 138,100 | — | — |
| 2005-01-25 | $32.31 | $32.53 | 262,300 | — | — |
| 2005-01-24 | $32.40 | $32.62 | 140,800 | — | — |
| 2005-01-21 | $33.06 | $33.29 | 138,800 | — | — |
| 2005-01-20 | $32.76 | $32.99 | 118,700 | — | — |
| 2005-01-19 | $32.66 | $32.88 | 76,800 | — | — |
| 2005-01-18 | $33.25 | $33.48 | 111,900 | — | — |
| 2005-01-14 | $33.10 | $33.33 | 127,900 | — | — |
| 2005-01-13 | $32.05 | $32.27 | 163,300 | — | — |
| 2005-01-12 | $32.24 | $32.46 | 144,200 | — | — |
| 2005-01-11 | $32.31 | $32.53 | 137,500 | — | — |
| 2005-01-10 | $32.71 | $32.93 | 180,300 | — | — |
| 2005-01-07 | $32.00 | $32.22 | 195,100 | — | — |
| 2005-01-06 | $32.55 | $32.77 | 121,500 | — | — |
| 2005-01-05 | $32.79 | $33.02 | 119,300 | — | — |
| 2005-01-04 | $33.46 | $33.69 | 171,300 | — | — |
| 2005-01-03 | $34.20 | $34.38 | 208,100 | — | — |