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
- 1982-04-26 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 | $35.64 | $65.97 | 100,000 | — | — |
| 2005-12-29 | $35.77 | $66.21 | 108,100 | — | — |
| 2005-12-28 | $35.27 | $65.28 | 80,500 | — | — |
| 2005-12-27 | $34.48 | $63.82 | 194,200 | — | — |
| 2005-12-23 | $35.55 | $65.80 | 70,800 | — | — |
| 2005-12-22 | $35.55 | $65.80 | 95,200 | — | — |
| 2005-12-21 | $34.70 | $64.23 | 179,500 | — | — |
| 2005-12-20 | $34.77 | $64.35 | 137,900 | — | — |
| 2005-12-19 | $35.37 | $65.47 | 385,500 | — | — |
| 2005-12-16 | $34.66 | $64.15 | 316,100 | — | — |
| 2005-12-15 | $34.60 | $64.04 | 552,600 | — | — |
| 2005-12-14 | $34.18 | $63.26 | 141,700 | — | — |
| 2005-12-13 | $34.70 | $64.23 | 220,400 | — | — |
| 2005-12-12 | $34.26 | $63.41 | 195,000 | — | — |
| 2005-12-09 | $32.88 | $60.86 | 121,700 | — | — |
| 2005-12-08 | $33.39 | $61.80 | 193,600 | — | — |
| 2005-12-07 | $32.99 | $61.06 | 198,000 | — | — |
| 2005-12-06 | $32.68 | $60.49 | 275,000 | — | — |
| 2005-12-05 | $32.93 | $60.95 | 398,500 | — | — |
| 2005-12-02 | $33.10 | $61.26 | 430,700 | — | — |
| 2005-12-01 | $33.76 | $62.49 | 665,200 | — | — |
| 2005-11-30 | $33.40 | $61.82 | 376,900 | — | — |
| 2005-11-29 | $34.64 | $64.11 | 106,200 | — | — |
| 2005-11-28 | $34.96 | $64.71 | 230,400 | — | — |
| 2005-11-25 | $35.36 | $65.45 | 101,300 | — | — |
| 2005-11-23 | $34.66 | $64.15 | 144,100 | — | — |
| 2005-11-22 | $35.13 | $65.02 | 494,900 | — | — |
| 2005-11-21 | $34.97 | $64.72 | 232,200 | — | — |
| 2005-11-18 | $34.57 | $63.98 | 430,800 | — | — |
| 2005-11-17 | $33.08 | $61.23 | 342,000 | — | — |
| 2005-11-16 | $31.86 | $58.97 | 348,200 | — | — |
| 2005-11-15 | $31.65 | $58.58 | 196,200 | — | — |
| 2005-11-14 | $31.72 | $58.71 | 85,300 | — | — |
| 2005-11-11 | $31.40 | $58.12 | 215,900 | — | — |
| 2005-11-10 | $31.37 | $58.06 | 430,800 | — | — |
| 2005-11-09 | $32.37 | $59.91 | 243,200 | — | — |
| 2005-11-08 | $32.67 | $60.47 | 139,000 | — | — |
| 2005-11-07 | $31.98 | $59.19 | 290,500 | — | — |
| 2005-11-04 | $32.75 | $60.62 | 232,400 | — | — |
| 2005-11-03 | $33.06 | $61.19 | 288,400 | — | — |
| 2005-11-02 | $32.97 | $61.02 | 603,100 | — | — |
| 2005-11-01 | $32.30 | $59.78 | 369,100 | — | — |
| 2005-10-31 | $31.98 | $59.19 | 294,600 | — | — |
| 2005-10-28 | $31.76 | $58.78 | 246,900 | — | — |
| 2005-10-27 | $30.96 | $57.30 | 213,500 | — | — |
| 2005-10-26 | $31.69 | $58.65 | 294,400 | — | — |
| 2005-10-25 | $32.18 | $59.56 | 456,200 | — | — |
| 2005-10-24 | $32.21 | $59.62 | 360,000 | — | — |
| 2005-10-21 | $31.38 | $58.08 | 433,100 | — | — |
| 2005-10-20 | $31.28 | $57.90 | 648,300 | — | — |
| 2005-10-19 | $33.30 | $61.63 | 506,900 | — | — |
| 2005-10-18 | $32.99 | $61.06 | 410,000 | — | — |
| 2005-10-17 | $34.77 | $64.35 | 535,000 | — | — |
| 2005-10-14 | $32.77 | $60.65 | 919,700 | — | — |
| 2005-10-13 | $33.60 | $62.19 | 584,900 | — | — |
| 2005-10-12 | $34.30 | $63.48 | 422,900 | — | — |
| 2005-10-11 | $36.26 | $66.21 | 416,400 | — | — |
| 2005-10-10 | $34.15 | $62.36 | 305,000 | — | — |
| 2005-10-07 | $34.39 | $62.80 | 753,500 | — | — |
| 2005-10-06 | $33.91 | $61.92 | 792,600 | — | — |
| 2005-10-05 | $36.49 | $66.63 | 696,100 | — | — |
| 2005-10-04 | $38.52 | $70.34 | 491,000 | — | — |
| 2005-10-03 | $39.17 | $71.53 | 341,400 | — | — |
| 2005-09-30 | $38.69 | $70.65 | 160,300 | — | — |
| 2005-09-29 | $38.07 | $69.52 | 168,600 | — | — |
| 2005-09-28 | $37.95 | $69.30 | 198,500 | — | — |
| 2005-09-27 | $37.83 | $69.08 | 217,000 | — | — |
| 2005-09-26 | $37.20 | $67.93 | 292,600 | — | — |
| 2005-09-23 | $35.77 | $65.32 | 250,700 | — | — |
| 2005-09-22 | $36.00 | $65.74 | 206,600 | — | — |
| 2005-09-21 | $35.51 | $64.84 | 209,900 | — | — |
| 2005-09-20 | $34.92 | $63.77 | 170,200 | — | — |
| 2005-09-19 | $35.40 | $64.64 | 512,600 | — | — |
| 2005-09-16 | $35.54 | $64.90 | 147,200 | — | — |
| 2005-09-15 | $35.03 | $63.97 | 242,000 | — | — |
| 2005-09-14 | $34.48 | $62.96 | 288,900 | — | — |
| 2005-09-13 | $35.22 | $64.31 | 98,900 | — | — |
| 2005-09-12 | $35.35 | $64.55 | 209,500 | — | — |
| 2005-09-09 | $35.46 | $64.75 | 271,400 | — | — |
| 2005-09-08 | $35.09 | $64.08 | 553,400 | — | — |
| 2005-09-07 | $34.84 | $63.62 | 672,300 | — | — |
| 2005-09-06 | $34.68 | $63.33 | 248,000 | — | — |
| 2005-09-02 | $35.69 | $65.17 | 359,300 | — | — |
| 2005-09-01 | $36.02 | $65.77 | 712,600 | — | — |
| 2005-08-31 | $33.40 | $60.99 | 450,100 | — | — |
| 2005-08-30 | $32.30 | $58.98 | 509,700 | — | — |
| 2005-08-29 | $32.45 | $59.26 | 143,500 | — | — |
| 2005-08-26 | $31.77 | $58.01 | 155,800 | — | — |
| 2005-08-25 | $32.20 | $58.80 | 142,800 | — | — |
| 2005-08-24 | $32.25 | $58.89 | 144,300 | — | — |
| 2005-08-23 | $31.80 | $58.07 | 205,300 | — | — |
| 2005-08-22 | $32.38 | $59.13 | 162,500 | — | — |
| 2005-08-19 | $31.85 | $58.16 | 188,800 | — | — |
| 2005-08-18 | $31.80 | $58.07 | 230,400 | — | — |
| 2005-08-17 | $31.52 | $57.56 | 500,100 | — | — |
| 2005-08-16 | $33.40 | $60.99 | 131,700 | — | — |
| 2005-08-15 | $33.71 | $61.56 | 278,500 | — | — |
| 2005-08-12 | $34.23 | $62.51 | 248,800 | — | — |
| 2005-08-11 | $34.00 | $62.09 | 239,900 | — | — |
| 2005-08-10 | $33.60 | $61.36 | 352,800 | — | — |
| 2005-08-09 | $31.99 | $58.42 | 120,600 | — | — |
| 2005-08-08 | $32.07 | $58.56 | 403,000 | — | — |
| 2005-08-05 | $30.66 | $55.99 | 235,000 | — | — |
| 2005-08-04 | $31.54 | $57.59 | 309,100 | — | — |
| 2005-08-03 | $32.02 | $58.47 | 192,000 | — | — |
| 2005-08-02 | $31.12 | $56.83 | 133,200 | — | — |
| 2005-08-01 | $30.89 | $56.41 | 217,900 | — | — |
| 2005-07-29 | $30.10 | $54.96 | 179,000 | — | — |
| 2005-07-28 | $30.02 | $54.82 | 188,800 | — | — |
| 2005-07-27 | $29.66 | $54.16 | 192,900 | — | — |
| 2005-07-26 | $28.92 | $52.81 | 417,800 | — | — |
| 2005-07-25 | $29.56 | $53.98 | 196,900 | — | — |
| 2005-07-22 | $29.24 | $53.39 | 279,500 | — | — |
| 2005-07-21 | $29.11 | $53.16 | 298,900 | — | — |
| 2005-07-20 | $29.62 | $54.09 | 541,600 | — | — |
| 2005-07-19 | $30.36 | $55.44 | 163,200 | — | — |
| 2005-07-18 | $29.89 | $54.58 | 187,200 | — | — |
| 2005-07-15 | $30.28 | $55.29 | 124,600 | — | — |
| 2005-07-14 | $30.25 | $55.24 | 334,800 | — | — |
| 2005-07-13 | $30.64 | $55.95 | 314,400 | — | — |
| 2005-07-12 | $30.10 | $54.96 | 591,100 | — | — |
| 2005-07-11 | $28.98 | $52.92 | 313,600 | — | — |
| 2005-07-08 | $28.17 | $51.44 | 480,300 | — | — |
| 2005-07-07 | $27.86 | $50.87 | 507,100 | — | — |
| 2005-07-06 | $27.76 | $50.69 | 519,200 | — | — |
| 2005-07-05 | $27.95 | $51.04 | 246,300 | — | — |
| 2005-07-01 | $27.30 | $49.85 | 218,300 | — | — |
| 2005-06-30 | $26.98 | $49.27 | 198,800 | — | — |
| 2005-06-29 | $27.10 | $49.49 | 158,500 | — | — |
| 2005-06-28 | $26.75 | $48.85 | 182,700 | — | — |
| 2005-06-27 | $26.90 | $49.12 | 699,300 | — | — |
| 2005-06-24 | $26.12 | $47.70 | 452,000 | — | — |
| 2005-06-23 | $26.99 | $49.29 | 391,100 | — | — |
| 2005-06-22 | $27.47 | $50.16 | 148,800 | — | — |
| 2005-06-21 | $27.08 | $49.45 | 166,300 | — | — |
| 2005-06-20 | $27.73 | $50.64 | 463,400 | — | — |
| 2005-06-17 | $28.77 | $52.54 | 229,400 | — | — |
| 2005-06-16 | $27.50 | $50.22 | 86,600 | — | — |
| 2005-06-15 | $27.35 | $49.94 | 205,800 | — | — |
| 2005-06-14 | $26.88 | $49.08 | 200,300 | — | — |
| 2005-06-13 | $27.20 | $49.67 | 558,000 | — | — |
| 2005-06-10 | $26.53 | $48.45 | 260,800 | — | — |
| 2005-06-09 | $26.07 | $47.61 | 105,500 | — | — |
| 2005-06-08 | $25.57 | $46.69 | 208,500 | — | — |
| 2005-06-07 | $25.85 | $47.20 | 187,200 | — | — |
| 2005-06-06 | $25.98 | $47.44 | 253,500 | — | — |
| 2005-06-03 | $25.05 | $45.74 | 260,100 | — | — |
| 2005-06-02 | $25.07 | $45.78 | 104,300 | — | — |
| 2005-06-01 | $25.10 | $45.83 | 297,500 | — | — |
| 2005-05-31 | $24.80 | $45.29 | 277,600 | — | — |
| 2005-05-27 | $25.71 | $46.95 | 80,900 | — | — |
| 2005-05-26 | $25.56 | $46.67 | 150,400 | — | — |
| 2005-05-25 | $24.88 | $45.43 | 151,500 | — | — |
| 2005-05-24 | $24.52 | $44.78 | 251,100 | — | — |
| 2005-05-23 | $24.84 | $45.36 | 107,800 | — | — |
| 2005-05-20 | $24.33 | $44.43 | 139,800 | — | — |
| 2005-05-19 | $24.35 | $44.46 | 109,200 | — | — |
| 2005-05-18 | $24.13 | $44.06 | 314,400 | — | — |
| 2005-05-17 | $23.96 | $43.75 | 222,900 | — | — |
| 2005-05-16 | $23.86 | $43.57 | 152,300 | — | — |
| 2005-05-13 | $23.88 | $43.61 | 241,900 | — | — |
| 2005-05-12 | $24.05 | $43.92 | 412,900 | — | — |
| 2005-05-11 | $25.45 | $46.47 | 267,500 | — | — |
| 2005-05-10 | $24.66 | $45.03 | 246,700 | — | — |
| 2005-05-09 | $25.06 | $45.76 | 169,700 | — | — |
| 2005-05-06 | $24.96 | $45.58 | 268,800 | — | — |
| 2005-05-05 | $24.86 | $45.40 | 320,600 | — | — |
| 2005-05-04 | $24.19 | $44.17 | 397,000 | — | — |
| 2005-05-03 | $23.53 | $42.97 | 137,800 | — | — |
| 2005-05-02 | $23.54 | $42.99 | 167,500 | — | — |
| 2005-04-29 | $23.25 | $42.46 | 200,600 | — | — |
| 2005-04-28 | $23.09 | $42.16 | 453,000 | — | — |
| 2005-04-27 | $22.60 | $41.27 | 737,900 | — | — |
| 2005-04-26 | $23.88 | $43.61 | 205,100 | — | — |
| 2005-04-25 | $24.47 | $44.68 | 273,300 | — | — |
| 2005-04-22 | $23.74 | $43.35 | 151,600 | — | — |
| 2005-04-21 | $23.85 | $43.55 | 153,000 | — | — |
| 2005-04-20 | $23.20 | $42.36 | 273,700 | — | — |
| 2005-04-19 | $23.58 | $43.06 | 245,800 | — | — |
| 2005-04-18 | $22.90 | $41.82 | 389,800 | — | — |
| 2005-04-15 | $22.59 | $41.25 | 1,492,600 | — | — |
| 2005-04-14 | $23.86 | $43.57 | 456,500 | — | — |
| 2005-04-13 | $24.43 | $44.61 | 446,900 | — | — |
| 2005-04-12 | $25.49 | $46.55 | 254,100 | — | — |
| 2005-04-11 | $25.55 | $46.66 | 150,200 | — | — |
| 2005-04-08 | $25.31 | $46.22 | 585,100 | — | — |
| 2005-04-07 | $26.00 | $47.48 | 451,700 | — | — |
| 2005-04-06 | $25.91 | $47.31 | 491,000 | — | — |
| 2005-04-05 | $25.75 | $46.29 | 901,400 | — | — |
| 2005-04-04 | $24.82 | $44.62 | 422,500 | — | — |
| 2005-04-01 | $24.64 | $44.30 | 420,100 | — | — |
| 2005-03-31 | $23.85 | $42.88 | 654,800 | — | — |
| 2005-03-30 | $23.44 | $42.14 | 809,100 | — | — |
| 2005-03-29 | $22.50 | $40.45 | 285,900 | — | — |
| 2005-03-28 | $22.77 | $40.93 | 323,800 | — | — |
| 2005-03-24 | $23.06 | $41.45 | 321,100 | — | — |
| 2005-03-23 | $23.14 | $41.60 | 571,000 | — | — |
| 2005-03-22 | $24.42 | $43.90 | 261,900 | — | — |
| 2005-03-21 | $25.26 | $45.41 | 177,800 | — | — |
| 2005-03-18 | $25.65 | $46.11 | 211,000 | — | — |
| 2005-03-17 | $25.48 | $45.81 | 483,400 | — | — |
| 2005-03-16 | $24.90 | $44.76 | 273,900 | — | — |
| 2005-03-15 | $24.75 | $44.49 | 326,100 | — | — |
| 2005-03-14 | $25.53 | $45.90 | 263,400 | — | — |
| 2005-03-11 | $25.52 | $45.88 | 1,407,200 | — | — |
| 2005-03-10 | $24.90 | $44.76 | 1,116,100 | — | — |
| 2005-03-09 | $25.41 | $45.68 | 276,400 | — | — |
| 2005-03-08 | $25.73 | $46.25 | 481,800 | — | — |
| 2005-03-07 | $24.35 | $43.77 | 531,500 | — | — |
| 2005-03-04 | $24.60 | $44.22 | 283,300 | — | — |
| 2005-03-03 | $24.14 | $43.40 | 605,400 | — | — |
| 2005-03-02 | $24.54 | $44.12 | 363,200 | — | — |
| 2005-03-01 | $24.58 | $44.19 | 331,500 | — | — |
| 2005-02-28 | $25.39 | $45.64 | 673,000 | — | — |
| 2005-02-25 | $24.89 | $44.74 | 588,400 | — | — |
| 2005-02-24 | $24.20 | $43.50 | 695,700 | — | — |
| 2005-02-23 | $24.20 | $43.50 | 249,300 | — | — |
| 2005-02-22 | $23.96 | $43.07 | 512,800 | — | — |
| 2005-02-18 | $23.77 | $42.73 | 441,300 | — | — |
| 2005-02-17 | $23.24 | $41.78 | 485,700 | — | — |
| 2005-02-16 | $22.72 | $40.84 | 338,700 | — | — |
| 2005-02-15 | $21.82 | $39.23 | 554,000 | — | — |
| 2005-02-14 | $21.30 | $38.29 | 374,800 | — | — |
| 2005-02-11 | $21.64 | $38.90 | 437,800 | — | — |
| 2005-02-10 | $21.09 | $37.91 | 696,600 | — | — |
| 2005-02-09 | $20.76 | $37.32 | 227,600 | — | — |
| 2005-02-08 | $21.23 | $38.17 | 351,500 | — | — |
| 2005-02-07 | $21.40 | $38.47 | 84,800 | — | — |
| 2005-02-04 | $21.32 | $38.33 | 310,800 | — | — |
| 2005-02-03 | $21.01 | $37.77 | 605,000 | — | — |
| 2005-02-02 | $20.79 | $37.37 | 222,700 | — | — |
| 2005-02-01 | $20.37 | $36.62 | 230,100 | — | — |
| 2005-01-31 | $20.39 | $36.66 | 265,300 | — | — |
| 2005-01-28 | $20.10 | $36.13 | 384,600 | — | — |
| 2005-01-27 | $21.00 | $37.75 | 146,900 | — | — |
| 2005-01-26 | $20.84 | $37.46 | 138,500 | — | — |
| 2005-01-25 | $20.52 | $36.89 | 101,300 | — | — |
| 2005-01-24 | $20.49 | $36.83 | 217,400 | — | — |
| 2005-01-21 | $20.75 | $37.30 | 144,000 | — | — |
| 2005-01-20 | $20.51 | $36.87 | 168,500 | — | — |
| 2005-01-19 | $20.55 | $36.94 | 172,400 | — | — |
| 2005-01-18 | $20.70 | $37.21 | 276,600 | — | — |
| 2005-01-14 | $21.00 | $37.75 | 90,500 | — | — |
| 2005-01-13 | $20.62 | $37.07 | 95,300 | — | — |
| 2005-01-12 | $20.37 | $36.62 | 246,300 | — | — |
| 2005-01-11 | $20.06 | $36.06 | 148,700 | — | — |
| 2005-01-10 | $20.00 | $35.95 | 366,700 | — | — |
| 2005-01-07 | $20.40 | $36.67 | 247,400 | — | — |
| 2005-01-06 | $20.79 | $37.37 | 255,800 | — | — |
| 2005-01-05 | $20.90 | $37.57 | 159,900 | — | — |
| 2005-01-04 | $21.09 | $37.91 | 1,725,400 | — | — |
| 2005-01-03 | $21.79 | $39.17 | 876,100 | — | — |