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
- 1993-12-09 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 | $31.40 | $67.22 | 96,500 | — | — |
| 2005-12-29 | $31.05 | $66.47 | 69,600 | — | — |
| 2005-12-28 | $31.03 | $66.43 | 117,800 | — | — |
| 2005-12-27 | $30.70 | $65.72 | 91,200 | — | — |
| 2005-12-23 | $30.49 | $65.27 | 53,600 | — | — |
| 2005-12-22 | $30.01 | $64.24 | 168,300 | — | — |
| 2005-12-21 | $29.75 | $63.69 | 70,700 | — | — |
| 2005-12-20 | $30.12 | $64.48 | 50,000 | — | — |
| 2005-12-19 | $30.04 | $64.31 | 62,500 | — | — |
| 2005-12-16 | $30.88 | $66.11 | 152,300 | — | — |
| 2005-12-15 | $30.78 | $65.89 | 129,700 | — | — |
| 2005-12-14 | $30.59 | $65.49 | 25,700 | — | — |
| 2005-12-13 | $30.30 | $64.86 | 95,400 | — | — |
| 2005-12-12 | $30.02 | $64.26 | 105,100 | — | — |
| 2005-12-09 | $30.14 | $64.52 | 51,300 | — | — |
| 2005-12-08 | $30.07 | $64.37 | 71,300 | — | — |
| 2005-12-07 | $29.52 | $63.19 | 48,100 | — | — |
| 2005-12-06 | $29.51 | $63.17 | 35,000 | — | — |
| 2005-12-05 | $30.10 | $64.44 | 76,400 | — | — |
| 2005-12-02 | $30.69 | $65.70 | 56,100 | — | — |
| 2005-12-01 | $31.45 | $67.33 | 69,000 | — | — |
| 2005-11-30 | $30.60 | $65.51 | 82,600 | — | — |
| 2005-11-29 | $31.23 | $66.86 | 67,800 | — | — |
| 2005-11-28 | $31.60 | $67.65 | 90,500 | — | — |
| 2005-11-25 | $32.12 | $68.76 | 21,100 | — | — |
| 2005-11-23 | $32.39 | $69.34 | 45,400 | — | — |
| 2005-11-22 | $32.18 | $68.89 | 56,100 | — | — |
| 2005-11-21 | $32.00 | $68.50 | 43,300 | — | — |
| 2005-11-18 | $32.02 | $68.55 | 44,800 | — | — |
| 2005-11-17 | $31.50 | $67.43 | 37,600 | — | — |
| 2005-11-16 | $31.06 | $66.49 | 52,700 | — | — |
| 2005-11-15 | $30.79 | $65.91 | 98,700 | — | — |
| 2005-11-14 | $31.90 | $68.29 | 68,700 | — | — |
| 2005-11-11 | $31.65 | $67.75 | 56,400 | — | — |
| 2005-11-10 | $31.80 | $68.08 | 89,700 | — | — |
| 2005-11-09 | $31.05 | $66.47 | 92,300 | — | — |
| 2005-11-08 | $31.03 | $66.43 | 36,500 | — | — |
| 2005-11-07 | $31.13 | $66.64 | 31,700 | — | — |
| 2005-11-04 | $31.04 | $66.45 | 37,600 | — | — |
| 2005-11-03 | $31.02 | $66.41 | 95,200 | — | — |
| 2005-11-02 | $30.66 | $65.63 | 106,800 | — | — |
| 2005-11-01 | $30.00 | $64.22 | 96,700 | — | — |
| 2005-10-31 | $30.48 | $65.25 | 101,400 | — | — |
| 2005-10-28 | $30.62 | $65.55 | 57,000 | — | — |
| 2005-10-27 | $29.90 | $64.01 | 57,800 | — | — |
| 2005-10-26 | $30.68 | $65.68 | 30,900 | — | — |
| 2005-10-25 | $31.05 | $66.47 | 39,800 | — | — |
| 2005-10-24 | $31.11 | $66.60 | 75,700 | — | — |
| 2005-10-21 | $30.49 | $65.27 | 69,600 | — | — |
| 2005-10-20 | $30.61 | $65.53 | 60,800 | — | — |
| 2005-10-19 | $30.91 | $66.17 | 101,600 | — | — |
| 2005-10-18 | $30.38 | $65.04 | 67,000 | — | — |
| 2005-10-17 | $30.35 | $64.97 | 62,700 | — | — |
| 2005-10-14 | $30.63 | $65.57 | 115,400 | — | — |
| 2005-10-13 | $29.67 | $63.52 | 130,100 | — | — |
| 2005-10-12 | $29.68 | $63.54 | 107,500 | — | — |
| 2005-10-11 | $30.32 | $64.91 | 110,100 | — | — |
| 2005-10-10 | $31.11 | $65.25 | 121,000 | — | — |
| 2005-10-07 | $31.41 | $65.88 | 58,000 | — | — |
| 2005-10-06 | $31.42 | $65.90 | 80,500 | — | — |
| 2005-10-05 | $31.55 | $66.17 | 119,500 | — | — |
| 2005-10-04 | $32.01 | $67.14 | 66,300 | — | — |
| 2005-10-03 | $32.83 | $68.86 | 74,200 | — | — |
| 2005-09-30 | $32.76 | $68.71 | 67,900 | — | — |
| 2005-09-29 | $32.41 | $67.98 | 55,200 | — | — |
| 2005-09-28 | $31.27 | $65.59 | 130,400 | — | — |
| 2005-09-27 | $31.80 | $66.70 | 167,300 | — | — |
| 2005-09-26 | $31.90 | $66.91 | 44,200 | — | — |
| 2005-09-23 | $31.77 | $66.63 | 37,600 | — | — |
| 2005-09-22 | $31.77 | $66.63 | 101,200 | — | — |
| 2005-09-21 | $31.60 | $66.28 | 117,600 | — | — |
| 2005-09-20 | $32.16 | $67.45 | 72,600 | — | — |
| 2005-09-19 | $32.52 | $68.21 | 66,300 | — | — |
| 2005-09-16 | $33.14 | $69.51 | 150,300 | — | — |
| 2005-09-15 | $33.08 | $69.38 | 116,000 | — | — |
| 2005-09-14 | $33.61 | $70.49 | 54,400 | — | — |
| 2005-09-13 | $34.19 | $71.71 | 85,000 | — | — |
| 2005-09-12 | $34.56 | $72.49 | 51,500 | — | — |
| 2005-09-09 | $34.38 | $72.11 | 43,800 | — | — |
| 2005-09-08 | $33.90 | $71.10 | 42,300 | — | — |
| 2005-09-07 | $34.07 | $71.46 | 28,100 | — | — |
| 2005-09-06 | $34.05 | $71.42 | 87,500 | — | — |
| 2005-09-02 | $33.90 | $71.10 | 123,100 | — | — |
| 2005-09-01 | $34.26 | $71.86 | 130,000 | — | — |
| 2005-08-31 | $33.90 | $71.10 | 72,200 | — | — |
| 2005-08-30 | $33.03 | $69.28 | 50,400 | — | — |
| 2005-08-29 | $32.90 | $69.00 | 37,000 | — | — |
| 2005-08-26 | $33.08 | $69.38 | 59,600 | — | — |
| 2005-08-25 | $33.14 | $69.51 | 51,400 | — | — |
| 2005-08-24 | $33.28 | $69.80 | 39,900 | — | — |
| 2005-08-23 | $33.37 | $69.99 | 290,000 | — | — |
| 2005-08-22 | $33.26 | $69.76 | 81,000 | — | — |
| 2005-08-19 | $33.35 | $69.95 | 112,800 | — | — |
| 2005-08-18 | $33.36 | $69.97 | 169,000 | — | — |
| 2005-08-17 | $33.35 | $69.95 | 51,600 | — | — |
| 2005-08-16 | $33.65 | $70.58 | 57,500 | — | — |
| 2005-08-15 | $33.88 | $71.06 | 91,900 | — | — |
| 2005-08-12 | $33.04 | $69.30 | 237,800 | — | — |
| 2005-08-11 | $34.02 | $71.35 | 125,100 | — | — |
| 2005-08-10 | $32.95 | $69.11 | 112,400 | — | — |
| 2005-08-09 | $33.25 | $69.74 | 137,500 | — | — |
| 2005-08-08 | $33.05 | $69.32 | 124,500 | — | — |
| 2005-08-05 | $33.41 | $70.07 | 219,200 | — | — |
| 2005-08-04 | $34.75 | $72.88 | 133,300 | — | — |
| 2005-08-03 | $35.05 | $73.51 | 115,000 | — | — |
| 2005-08-02 | $35.04 | $73.49 | 175,400 | — | — |
| 2005-08-01 | $34.97 | $73.35 | 104,800 | — | — |
| 2005-07-29 | $34.85 | $73.09 | 209,400 | — | — |
| 2005-07-28 | $35.00 | $73.41 | 141,100 | — | — |
| 2005-07-27 | $34.98 | $73.37 | 433,700 | — | — |
| 2005-07-26 | $34.55 | $72.46 | 280,700 | — | — |
| 2005-07-25 | $34.06 | $71.44 | 353,600 | — | — |
| 2005-07-22 | $34.45 | $72.25 | 269,000 | — | — |
| 2005-07-21 | $34.75 | $72.88 | 179,600 | — | — |
| 2005-07-20 | $36.20 | $75.93 | 140,400 | — | — |
| 2005-07-19 | $37.87 | $79.43 | 179,400 | — | — |
| 2005-07-18 | $38.15 | $80.02 | 52,300 | — | — |
| 2005-07-15 | $37.67 | $79.01 | 71,800 | — | — |
| 2005-07-14 | $37.68 | $79.03 | 56,100 | — | — |
| 2005-07-13 | $38.43 | $80.60 | 154,400 | — | — |
| 2005-07-12 | $38.75 | $81.27 | 142,400 | — | — |
| 2005-07-11 | $38.65 | $81.06 | 106,400 | — | — |
| 2005-07-08 | $37.96 | $79.62 | 281,000 | — | — |
| 2005-07-07 | $37.79 | $77.94 | 60,900 | — | — |
| 2005-07-06 | $37.75 | $77.86 | 132,500 | — | — |
| 2005-07-05 | $38.00 | $78.37 | 56,600 | — | — |
| 2005-07-01 | $37.50 | $77.34 | 37,300 | — | — |
| 2005-06-30 | $37.19 | $76.70 | 45,000 | — | — |
| 2005-06-29 | $37.50 | $77.34 | 79,600 | — | — |
| 2005-06-28 | $37.15 | $76.62 | 117,700 | — | — |
| 2005-06-27 | $36.50 | $75.28 | 31,500 | — | — |
| 2005-06-24 | $36.75 | $75.79 | 67,100 | — | — |
| 2005-06-23 | $36.56 | $75.40 | 33,700 | — | — |
| 2005-06-22 | $37.00 | $76.31 | 32,700 | — | — |
| 2005-06-21 | $37.25 | $76.82 | 75,400 | — | — |
| 2005-06-20 | $37.50 | $77.34 | 54,700 | — | — |
| 2005-06-17 | $38.20 | $78.78 | 202,000 | — | — |
| 2005-06-16 | $37.50 | $77.34 | 123,500 | — | — |
| 2005-06-15 | $37.67 | $77.69 | 66,900 | — | — |
| 2005-06-14 | $37.20 | $76.72 | 42,500 | — | — |
| 2005-06-13 | $36.63 | $75.55 | 56,300 | — | — |
| 2005-06-10 | $36.46 | $75.20 | 49,900 | — | — |
| 2005-06-09 | $36.37 | $75.01 | 43,100 | — | — |
| 2005-06-08 | $36.75 | $75.79 | 42,200 | — | — |
| 2005-06-07 | $36.35 | $74.97 | 29,300 | — | — |
| 2005-06-06 | $36.10 | $74.45 | 32,300 | — | — |
| 2005-06-03 | $35.71 | $73.65 | 49,900 | — | — |
| 2005-06-02 | $35.98 | $74.21 | 41,600 | — | — |
| 2005-06-01 | $36.20 | $74.66 | 74,000 | — | — |
| 2005-05-31 | $36.00 | $74.25 | 84,100 | — | — |
| 2005-05-27 | $35.49 | $73.20 | 101,300 | — | — |
| 2005-05-26 | $35.34 | $72.89 | 123,800 | — | — |
| 2005-05-25 | $35.20 | $72.60 | 92,600 | — | — |
| 2005-05-24 | $35.03 | $72.25 | 45,100 | — | — |
| 2005-05-23 | $35.22 | $72.64 | 44,400 | — | — |
| 2005-05-20 | $35.40 | $73.01 | 85,100 | — | — |
| 2005-05-19 | $35.33 | $72.87 | 167,100 | — | — |
| 2005-05-18 | $34.79 | $71.75 | 220,400 | — | — |
| 2005-05-17 | $34.45 | $71.05 | 165,600 | — | — |
| 2005-05-16 | $34.74 | $71.65 | 30,100 | — | — |
| 2005-05-13 | $34.63 | $71.42 | 76,600 | — | — |
| 2005-05-12 | $34.80 | $71.77 | 71,600 | — | — |
| 2005-05-11 | $34.75 | $71.67 | 89,800 | — | — |
| 2005-05-10 | $34.90 | $71.98 | 125,300 | — | — |
| 2005-05-09 | $34.95 | $72.08 | 74,700 | — | — |
| 2005-05-06 | $34.85 | $71.88 | 31,300 | — | — |
| 2005-05-05 | $34.95 | $72.08 | 60,700 | — | — |
| 2005-05-04 | $34.92 | $72.02 | 72,900 | — | — |
| 2005-05-03 | $34.90 | $71.98 | 56,700 | — | — |
| 2005-05-02 | $34.99 | $72.16 | 40,800 | — | — |
| 2005-04-29 | $34.85 | $71.88 | 56,400 | — | — |
| 2005-04-28 | $34.86 | $71.90 | 51,200 | — | — |
| 2005-04-27 | $35.27 | $72.74 | 51,900 | — | — |
| 2005-04-26 | $35.30 | $72.80 | 398,300 | — | — |
| 2005-04-25 | $35.35 | $72.91 | 69,700 | — | — |
| 2005-04-22 | $35.15 | $72.49 | 70,500 | — | — |
| 2005-04-21 | $35.51 | $73.24 | 110,200 | — | — |
| 2005-04-20 | $35.55 | $73.32 | 47,600 | — | — |
| 2005-04-19 | $35.90 | $74.04 | 65,400 | — | — |
| 2005-04-18 | $35.77 | $73.77 | 36,200 | — | — |
| 2005-04-15 | $35.61 | $73.44 | 49,000 | — | — |
| 2005-04-14 | $35.78 | $73.79 | 53,500 | — | — |
| 2005-04-13 | $35.99 | $74.23 | 83,300 | — | — |
| 2005-04-12 | $36.59 | $75.46 | 54,100 | — | — |
| 2005-04-11 | $35.73 | $73.69 | 31,500 | — | — |
| 2005-04-08 | $35.70 | $73.63 | 59,600 | — | — |
| 2005-04-07 | $35.64 | $73.50 | 173,400 | — | — |
| 2005-04-06 | $36.00 | $72.95 | 86,500 | — | — |
| 2005-04-05 | $36.20 | $73.35 | 42,400 | — | — |
| 2005-04-04 | $36.03 | $73.01 | 54,600 | — | — |
| 2005-04-01 | $35.62 | $72.18 | 57,400 | — | — |
| 2005-03-31 | $35.80 | $72.54 | 68,000 | — | — |
| 2005-03-30 | $35.69 | $72.32 | 30,900 | — | — |
| 2005-03-29 | $35.09 | $71.10 | 61,400 | — | — |
| 2005-03-28 | $35.31 | $71.55 | 55,900 | — | — |
| 2005-03-24 | $35.21 | $71.35 | 41,700 | — | — |
| 2005-03-23 | $34.70 | $70.31 | 71,500 | — | — |
| 2005-03-22 | $34.86 | $70.64 | 30,100 | — | — |
| 2005-03-21 | $35.25 | $71.43 | 35,800 | — | — |
| 2005-03-18 | $35.55 | $72.04 | 82,100 | — | — |
| 2005-03-17 | $35.47 | $71.87 | 30,700 | — | — |
| 2005-03-16 | $35.22 | $71.37 | 50,500 | — | — |
| 2005-03-15 | $35.37 | $71.67 | 71,100 | — | — |
| 2005-03-14 | $35.52 | $71.98 | 40,000 | — | — |
| 2005-03-11 | $35.69 | $72.32 | 69,000 | — | — |
| 2005-03-10 | $35.64 | $72.22 | 110,400 | — | — |
| 2005-03-09 | $35.75 | $72.44 | 67,500 | — | — |
| 2005-03-08 | $36.56 | $74.08 | 37,500 | — | — |
| 2005-03-07 | $36.59 | $74.14 | 44,600 | — | — |
| 2005-03-04 | $36.92 | $74.81 | 40,200 | — | — |
| 2005-03-03 | $36.32 | $73.60 | 42,300 | — | — |
| 2005-03-02 | $35.98 | $72.91 | 35,900 | — | — |
| 2005-03-01 | $36.09 | $73.13 | 86,200 | — | — |
| 2005-02-28 | $35.04 | $71.00 | 137,500 | — | — |
| 2005-02-25 | $35.58 | $72.10 | 83,900 | — | — |
| 2005-02-24 | $35.73 | $72.40 | 35,900 | — | — |
| 2005-02-23 | $35.55 | $72.04 | 69,100 | — | — |
| 2005-02-22 | $35.56 | $72.06 | 53,800 | — | — |
| 2005-02-18 | $36.38 | $73.72 | 40,300 | — | — |
| 2005-02-17 | $36.89 | $74.75 | 29,700 | — | — |
| 2005-02-16 | $37.11 | $75.20 | 24,500 | — | — |
| 2005-02-15 | $37.07 | $75.12 | 50,800 | — | — |
| 2005-02-14 | $36.72 | $74.41 | 50,700 | — | — |
| 2005-02-11 | $36.68 | $74.33 | 28,000 | — | — |
| 2005-02-10 | $36.39 | $73.74 | 58,300 | — | — |
| 2005-02-09 | $36.63 | $74.22 | 48,200 | — | — |
| 2005-02-08 | $36.85 | $74.67 | 51,000 | — | — |
| 2005-02-07 | $37.00 | $74.97 | 42,100 | — | — |
| 2005-02-04 | $37.13 | $75.24 | 123,000 | — | — |
| 2005-02-03 | $37.00 | $74.97 | 52,600 | — | — |
| 2005-02-02 | $37.20 | $75.38 | 92,800 | — | — |
| 2005-02-01 | $37.26 | $75.50 | 38,400 | — | — |
| 2005-01-31 | $37.10 | $75.18 | 38,200 | — | — |
| 2005-01-28 | $36.95 | $74.87 | 38,400 | — | — |
| 2005-01-27 | $36.90 | $74.77 | 41,600 | — | — |
| 2005-01-26 | $37.54 | $76.07 | 49,800 | — | — |
| 2005-01-25 | $36.92 | $74.81 | 47,200 | — | — |
| 2005-01-24 | $37.71 | $76.41 | 77,700 | — | — |
| 2005-01-21 | $38.19 | $77.39 | 63,400 | — | — |
| 2005-01-20 | $38.10 | $77.20 | 82,000 | — | — |
| 2005-01-19 | $38.24 | $77.49 | 80,200 | — | — |
| 2005-01-18 | $38.17 | $77.34 | 72,100 | — | — |
| 2005-01-14 | $37.98 | $76.96 | 37,300 | — | — |
| 2005-01-13 | $38.05 | $77.10 | 102,900 | — | — |
| 2005-01-12 | $37.49 | $75.97 | 81,000 | — | — |
| 2005-01-11 | $37.87 | $76.74 | 68,600 | — | — |
| 2005-01-10 | $38.58 | $78.18 | 119,800 | — | — |
| 2005-01-07 | $38.41 | $76.59 | 93,400 | — | — |
| 2005-01-06 | $38.80 | $77.37 | 324,700 | — | — |
| 2005-01-05 | $38.80 | $77.37 | 170,600 | — | — |
| 2005-01-04 | $39.48 | $78.73 | 136,100 | — | — |
| 2005-01-03 | $39.60 | $78.97 | 78,700 | — | — |