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
- 1992-04-21 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 | $36.82 | $57.81 | 69,100 | — | — |
| 2005-12-29 | $37.02 | $58.12 | 28,500 | — | — |
| 2005-12-28 | $37.78 | $59.31 | 77,100 | — | — |
| 2005-12-27 | $37.80 | $58.89 | 1,235,900 | — | — |
| 2005-12-23 | $38.29 | $59.65 | 28,000 | — | — |
| 2005-12-22 | $38.45 | $59.90 | 35,900 | — | — |
| 2005-12-21 | $38.07 | $59.31 | 38,200 | — | — |
| 2005-12-20 | $38.00 | $59.20 | 57,400 | — | — |
| 2005-12-19 | $37.63 | $58.63 | 58,000 | — | — |
| 2005-12-16 | $38.24 | $59.58 | 179,600 | — | — |
| 2005-12-15 | $38.17 | $59.47 | 52,600 | — | — |
| 2005-12-14 | $38.49 | $59.97 | 50,500 | — | — |
| 2005-12-13 | $38.32 | $59.70 | 53,100 | — | — |
| 2005-12-12 | $38.11 | $59.37 | 65,500 | — | — |
| 2005-12-09 | $38.72 | $60.32 | 42,900 | — | — |
| 2005-12-08 | $38.49 | $59.97 | 80,200 | — | — |
| 2005-12-07 | $38.23 | $59.56 | 94,800 | — | — |
| 2005-12-06 | $38.28 | $59.64 | 40,300 | — | — |
| 2005-12-05 | $38.36 | $59.76 | 57,500 | — | — |
| 2005-12-02 | $39.22 | $61.10 | 84,100 | — | — |
| 2005-12-01 | $38.92 | $60.64 | 86,800 | — | — |
| 2005-11-30 | $38.44 | $59.89 | 70,900 | — | — |
| 2005-11-29 | $38.27 | $59.62 | 40,900 | — | — |
| 2005-11-28 | $37.81 | $58.91 | 45,300 | — | — |
| 2005-11-25 | $38.36 | $59.76 | 17,700 | — | — |
| 2005-11-23 | $38.35 | $59.75 | 31,200 | — | — |
| 2005-11-22 | $38.33 | $59.72 | 31,400 | — | — |
| 2005-11-21 | $38.43 | $59.87 | 25,700 | — | — |
| 2005-11-18 | $38.07 | $59.31 | 30,500 | — | — |
| 2005-11-17 | $37.80 | $58.89 | 26,600 | — | — |
| 2005-11-16 | $36.72 | $57.21 | 32,100 | — | — |
| 2005-11-15 | $37.09 | $57.78 | 54,000 | — | — |
| 2005-11-14 | $37.65 | $58.66 | 41,800 | — | — |
| 2005-11-11 | $38.23 | $59.56 | 23,500 | — | — |
| 2005-11-10 | $38.97 | $60.71 | 60,400 | — | — |
| 2005-11-09 | $38.46 | $59.92 | 20,700 | — | — |
| 2005-11-08 | $37.70 | $58.73 | 16,700 | — | — |
| 2005-11-07 | $37.94 | $59.11 | 28,300 | — | — |
| 2005-11-04 | $37.80 | $58.89 | 26,300 | — | — |
| 2005-11-03 | $37.67 | $58.69 | 28,400 | — | — |
| 2005-11-02 | $37.76 | $58.83 | 38,500 | — | — |
| 2005-11-01 | $36.70 | $57.18 | 34,900 | — | — |
| 2005-10-31 | $37.21 | $57.97 | 58,700 | — | — |
| 2005-10-28 | $36.37 | $56.66 | 53,400 | — | — |
| 2005-10-27 | $35.60 | $55.46 | 73,500 | — | — |
| 2005-10-26 | $36.16 | $56.34 | 37,500 | — | — |
| 2005-10-25 | $36.53 | $56.91 | 69,100 | — | — |
| 2005-10-24 | $36.50 | $56.87 | 31,300 | — | — |
| 2005-10-21 | $35.65 | $55.54 | 43,800 | — | — |
| 2005-10-20 | $35.09 | $54.67 | 254,300 | — | — |
| 2005-10-19 | $34.91 | $54.39 | 137,200 | — | — |
| 2005-10-18 | $34.62 | $53.94 | 89,100 | — | — |
| 2005-10-17 | $35.42 | $55.18 | 26,700 | — | — |
| 2005-10-14 | $35.94 | $55.99 | 38,500 | — | — |
| 2005-10-13 | $35.20 | $54.84 | 21,300 | — | — |
| 2005-10-12 | $34.46 | $53.69 | 37,800 | — | — |
| 2005-10-11 | $34.38 | $53.56 | 34,400 | — | — |
| 2005-10-10 | $34.97 | $54.48 | 27,000 | — | — |
| 2005-10-07 | $35.05 | $54.61 | 39,500 | — | — |
| 2005-10-06 | $35.15 | $54.76 | 38,800 | — | — |
| 2005-10-05 | $35.26 | $54.93 | 44,900 | — | — |
| 2005-10-04 | $36.83 | $57.38 | 33,500 | — | — |
| 2005-10-03 | $37.71 | $58.75 | 38,500 | — | — |
| 2005-09-30 | $37.80 | $58.89 | 25,200 | — | — |
| 2005-09-29 | $37.73 | $58.78 | 44,600 | — | — |
| 2005-09-28 | $36.41 | $56.73 | 32,800 | — | — |
| 2005-09-27 | $37.56 | $58.08 | 13,700 | — | — |
| 2005-09-26 | $37.90 | $58.61 | 30,300 | — | — |
| 2005-09-23 | $37.68 | $58.27 | 13,400 | — | — |
| 2005-09-22 | $37.19 | $57.51 | 28,700 | — | — |
| 2005-09-21 | $37.02 | $57.25 | 44,800 | — | — |
| 2005-09-20 | $37.91 | $58.62 | 33,700 | — | — |
| 2005-09-19 | $38.36 | $59.32 | 30,000 | — | — |
| 2005-09-16 | $39.47 | $61.03 | 145,500 | — | — |
| 2005-09-15 | $37.63 | $58.19 | 34,300 | — | — |
| 2005-09-14 | $37.43 | $57.88 | 26,000 | — | — |
| 2005-09-13 | $38.26 | $59.16 | 54,000 | — | — |
| 2005-09-12 | $39.15 | $60.54 | 45,500 | — | — |
| 2005-09-09 | $39.08 | $60.43 | 19,700 | — | — |
| 2005-09-08 | $38.80 | $60.00 | 26,700 | — | — |
| 2005-09-07 | $39.08 | $60.43 | 54,400 | — | — |
| 2005-09-06 | $39.08 | $60.43 | 23,400 | — | — |
| 2005-09-02 | $38.01 | $58.78 | 27,000 | — | — |
| 2005-09-01 | $38.82 | $60.03 | 68,400 | — | — |
| 2005-08-31 | $38.13 | $58.96 | 49,000 | — | — |
| 2005-08-30 | $37.77 | $58.41 | 19,700 | — | — |
| 2005-08-29 | $37.94 | $58.67 | 12,300 | — | — |
| 2005-08-26 | $37.40 | $57.83 | 44,600 | — | — |
| 2005-08-25 | $37.86 | $58.54 | 19,800 | — | — |
| 2005-08-24 | $37.83 | $58.50 | 41,500 | — | — |
| 2005-08-23 | $37.53 | $58.03 | 34,000 | — | — |
| 2005-08-22 | $38.24 | $59.13 | 31,500 | — | — |
| 2005-08-19 | $37.69 | $58.28 | 42,400 | — | — |
| 2005-08-18 | $37.07 | $57.32 | 20,200 | — | — |
| 2005-08-17 | $37.68 | $58.27 | 35,900 | — | — |
| 2005-08-16 | $37.28 | $57.65 | 35,700 | — | — |
| 2005-08-15 | $39.00 | $60.31 | 68,300 | — | — |
| 2005-08-12 | $37.71 | $58.31 | 28,700 | — | — |
| 2005-08-11 | $38.80 | $60.00 | 36,900 | — | — |
| 2005-08-10 | $38.07 | $58.87 | 47,500 | — | — |
| 2005-08-09 | $38.42 | $59.41 | 29,500 | — | — |
| 2005-08-08 | $38.49 | $59.52 | 35,900 | — | — |
| 2005-08-05 | $38.32 | $59.26 | 40,300 | — | — |
| 2005-08-04 | $39.26 | $60.71 | 37,800 | — | — |
| 2005-08-03 | $40.18 | $62.13 | 145,100 | — | — |
| 2005-08-02 | $40.24 | $62.22 | 29,100 | — | — |
| 2005-08-01 | $40.10 | $62.01 | 38,600 | — | — |
| 2005-07-29 | $39.77 | $61.50 | 47,800 | — | — |
| 2005-07-28 | $40.24 | $62.22 | 62,700 | — | — |
| 2005-07-27 | $40.00 | $61.85 | 29,300 | — | — |
| 2005-07-26 | $40.00 | $61.85 | 59,500 | — | — |
| 2005-07-25 | $39.81 | $61.56 | 74,000 | — | — |
| 2005-07-22 | $40.25 | $62.24 | 59,600 | — | — |
| 2005-07-21 | $38.99 | $60.29 | 94,900 | — | — |
| 2005-07-20 | $39.90 | $61.70 | 93,900 | — | — |
| 2005-07-19 | $39.37 | $60.88 | 89,400 | — | — |
| 2005-07-18 | $37.66 | $58.24 | 26,500 | — | — |
| 2005-07-15 | $37.92 | $58.64 | 24,600 | — | — |
| 2005-07-14 | $38.02 | $58.79 | 48,800 | — | — |
| 2005-07-13 | $38.01 | $58.78 | 18,500 | — | — |
| 2005-07-12 | $38.35 | $59.30 | 24,100 | — | — |
| 2005-07-11 | $38.32 | $59.26 | 93,400 | — | — |
| 2005-07-08 | $38.00 | $58.76 | 66,600 | — | — |
| 2005-07-07 | $37.28 | $57.65 | 34,500 | — | — |
| 2005-07-06 | $37.03 | $57.26 | 44,200 | — | — |
| 2005-07-05 | $37.44 | $57.89 | 58,900 | — | — |
| 2005-07-01 | $36.36 | $56.22 | 47,900 | — | — |
| 2005-06-30 | $36.10 | $55.82 | 34,800 | — | — |
| 2005-06-29 | $36.47 | $56.39 | 20,400 | — | — |
| 2005-06-28 | $36.64 | $56.22 | 53,900 | — | — |
| 2005-06-27 | $35.74 | $54.84 | 44,600 | — | — |
| 2005-06-24 | $35.67 | $54.74 | 110,600 | — | — |
| 2005-06-23 | $36.12 | $55.43 | 32,200 | — | — |
| 2005-06-22 | $37.46 | $57.48 | 19,000 | — | — |
| 2005-06-21 | $36.98 | $56.75 | 12,800 | — | — |
| 2005-06-20 | $36.93 | $56.67 | 25,300 | — | — |
| 2005-06-17 | $37.01 | $56.79 | 104,200 | — | — |
| 2005-06-16 | $36.80 | $56.47 | 34,600 | — | — |
| 2005-06-15 | $36.15 | $55.47 | 52,800 | — | — |
| 2005-06-14 | $36.03 | $55.29 | 24,000 | — | — |
| 2005-06-13 | $35.94 | $55.15 | 25,000 | — | — |
| 2005-06-10 | $35.59 | $54.61 | 14,000 | — | — |
| 2005-06-09 | $35.75 | $54.86 | 63,000 | — | — |
| 2005-06-08 | $35.07 | $53.82 | 39,000 | — | — |
| 2005-06-07 | $35.22 | $54.05 | 50,500 | — | — |
| 2005-06-06 | $35.42 | $54.35 | 30,500 | — | — |
| 2005-06-03 | $35.00 | $53.71 | 27,300 | — | — |
| 2005-06-02 | $35.57 | $54.58 | 40,300 | — | — |
| 2005-06-01 | $35.74 | $54.84 | 45,900 | — | — |
| 2005-05-31 | $35.15 | $53.94 | 47,500 | — | — |
| 2005-05-27 | $35.53 | $54.52 | 18,700 | — | — |
| 2005-05-26 | $35.32 | $54.20 | 21,000 | — | — |
| 2005-05-25 | $35.00 | $53.71 | 55,300 | — | — |
| 2005-05-24 | $35.36 | $54.26 | 35,100 | — | — |
| 2005-05-23 | $35.31 | $54.18 | 47,800 | — | — |
| 2005-05-20 | $35.25 | $54.09 | 82,800 | — | — |
| 2005-05-19 | $35.34 | $54.23 | 34,200 | — | — |
| 2005-05-18 | $35.81 | $54.95 | 43,900 | — | — |
| 2005-05-17 | $35.48 | $54.44 | 25,600 | — | — |
| 2005-05-16 | $35.13 | $53.91 | 47,700 | — | — |
| 2005-05-13 | $34.62 | $53.13 | 91,600 | — | — |
| 2005-05-12 | $34.41 | $52.80 | 55,900 | — | — |
| 2005-05-11 | $34.88 | $53.52 | 31,700 | — | — |
| 2005-05-10 | $34.56 | $53.03 | 34,500 | — | — |
| 2005-05-09 | $35.00 | $53.71 | 55,100 | — | — |
| 2005-05-06 | $34.68 | $53.22 | 39,800 | — | — |
| 2005-05-05 | $34.72 | $53.28 | 27,300 | — | — |
| 2005-05-04 | $34.88 | $53.52 | 33,500 | — | — |
| 2005-05-03 | $33.90 | $52.02 | 40,100 | — | — |
| 2005-05-02 | $33.92 | $52.05 | 69,000 | — | — |
| 2005-04-29 | $33.80 | $51.87 | 71,900 | — | — |
| 2005-04-28 | $33.32 | $51.13 | 67,800 | — | — |
| 2005-04-27 | $33.93 | $52.07 | 27,800 | — | — |
| 2005-04-26 | $33.74 | $51.77 | 100,200 | — | — |
| 2005-04-25 | $33.80 | $51.87 | 49,800 | — | — |
| 2005-04-22 | $33.65 | $51.64 | 174,200 | — | — |
| 2005-04-21 | $34.29 | $52.62 | 71,800 | — | — |
| 2005-04-20 | $33.45 | $51.33 | 50,000 | — | — |
| 2005-04-19 | $34.04 | $52.24 | 40,300 | — | — |
| 2005-04-18 | $34.23 | $52.53 | 41,000 | — | — |
| 2005-04-15 | $33.47 | $51.36 | 61,200 | — | — |
| 2005-04-14 | $34.30 | $52.63 | 41,700 | — | — |
| 2005-04-13 | $35.11 | $53.88 | 30,300 | — | — |
| 2005-04-12 | $35.23 | $54.06 | 52,200 | — | — |
| 2005-04-11 | $34.70 | $53.25 | 42,700 | — | — |
| 2005-04-08 | $34.92 | $53.59 | 37,600 | — | — |
| 2005-04-07 | $35.74 | $54.84 | 21,400 | — | — |
| 2005-04-06 | $35.63 | $54.68 | 21,300 | — | — |
| 2005-04-05 | $35.49 | $54.46 | 22,500 | — | — |
| 2005-04-04 | $34.99 | $53.69 | 28,000 | — | — |
| 2005-04-01 | $35.12 | $53.89 | 36,400 | — | — |
| 2005-03-31 | $35.40 | $54.32 | 58,900 | — | — |
| 2005-03-30 | $35.61 | $54.64 | 63,400 | — | — |
| 2005-03-29 | $35.07 | $53.39 | 64,900 | — | — |
| 2005-03-28 | $35.77 | $54.45 | 114,000 | — | — |
| 2005-03-24 | $36.06 | $54.89 | 40,300 | — | — |
| 2005-03-23 | $36.19 | $55.09 | 46,500 | — | — |
| 2005-03-22 | $36.56 | $55.65 | 72,800 | — | — |
| 2005-03-21 | $36.79 | $56.00 | 64,700 | — | — |
| 2005-03-18 | $36.90 | $56.17 | 223,400 | — | — |
| 2005-03-17 | $36.81 | $56.03 | 38,600 | — | — |
| 2005-03-16 | $36.60 | $55.72 | 56,700 | — | — |
| 2005-03-15 | $37.00 | $56.32 | 22,800 | — | — |
| 2005-03-14 | $36.84 | $56.08 | 43,200 | — | — |
| 2005-03-11 | $36.70 | $55.87 | 40,200 | — | — |
| 2005-03-10 | $36.60 | $55.72 | 45,800 | — | — |
| 2005-03-09 | $37.03 | $56.37 | 51,600 | — | — |
| 2005-03-08 | $36.96 | $56.26 | 42,600 | — | — |
| 2005-03-07 | $37.23 | $56.67 | 36,300 | — | — |
| 2005-03-04 | $37.53 | $57.13 | 43,300 | — | — |
| 2005-03-03 | $37.18 | $56.60 | 22,300 | — | — |
| 2005-03-02 | $37.08 | $56.45 | 21,500 | — | — |
| 2005-03-01 | $37.40 | $56.93 | 49,700 | — | — |
| 2005-02-28 | $37.15 | $56.55 | 30,400 | — | — |
| 2005-02-25 | $37.23 | $56.67 | 15,600 | — | — |
| 2005-02-24 | $36.88 | $56.14 | 20,400 | — | — |
| 2005-02-23 | $36.90 | $56.17 | 44,600 | — | — |
| 2005-02-22 | $36.70 | $55.87 | 69,200 | — | — |
| 2005-02-18 | $36.80 | $56.02 | 17,100 | — | — |
| 2005-02-17 | $37.00 | $56.32 | 23,000 | — | — |
| 2005-02-16 | $37.11 | $56.49 | 34,200 | — | — |
| 2005-02-15 | $37.03 | $56.37 | 33,500 | — | — |
| 2005-02-14 | $37.25 | $56.70 | 14,800 | — | — |
| 2005-02-11 | $37.12 | $56.51 | 35,800 | — | — |
| 2005-02-10 | $37.01 | $56.34 | 15,400 | — | — |
| 2005-02-09 | $37.00 | $56.32 | 50,600 | — | — |
| 2005-02-08 | $37.99 | $57.83 | 50,500 | — | — |
| 2005-02-07 | $37.73 | $57.44 | 28,400 | — | — |
| 2005-02-04 | $37.69 | $57.37 | 27,900 | — | — |
| 2005-02-03 | $37.09 | $56.46 | 32,500 | — | — |
| 2005-02-02 | $37.11 | $56.49 | 45,700 | — | — |
| 2005-02-01 | $37.26 | $56.72 | 93,200 | — | — |
| 2005-01-31 | $36.86 | $56.11 | 192,200 | — | — |
| 2005-01-28 | $37.23 | $56.67 | 25,400 | — | — |
| 2005-01-27 | $37.47 | $57.04 | 57,200 | — | — |
| 2005-01-26 | $38.25 | $58.23 | 49,700 | — | — |
| 2005-01-25 | $37.96 | $57.79 | 129,800 | — | — |
| 2005-01-24 | $36.94 | $56.23 | 72,200 | — | — |
| 2005-01-21 | $37.00 | $56.32 | 32,500 | — | — |
| 2005-01-20 | $36.62 | $55.75 | 70,900 | — | — |
| 2005-01-19 | $36.52 | $55.59 | 33,700 | — | — |
| 2005-01-18 | $37.53 | $57.13 | 68,000 | — | — |
| 2005-01-14 | $37.26 | $56.72 | 34,500 | — | — |
| 2005-01-13 | $36.56 | $55.65 | 60,400 | — | — |
| 2005-01-12 | $37.21 | $56.64 | 44,200 | — | — |
| 2005-01-11 | $36.94 | $56.23 | 39,200 | — | — |
| 2005-01-10 | $37.26 | $56.72 | 76,300 | — | — |
| 2005-01-07 | $36.59 | $55.70 | 80,300 | — | — |
| 2005-01-06 | $37.22 | $56.66 | 68,100 | — | — |
| 2005-01-05 | $37.03 | $56.37 | 98,800 | — | — |
| 2005-01-04 | $37.87 | $57.65 | 102,500 | — | — |
| 2005-01-03 | $37.85 | $57.62 | 106,100 | — | — |