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
- 1986-06-02 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 | $37.02 | $78.46 | 8,470 | — | — |
| 2005-12-29 | $37.98 | $80.50 | 1,694 | — | — |
| 2005-12-28 | $37.86 | $80.23 | 1,694 | — | — |
| 2005-12-27 | $37.59 | $79.66 | 7,986 | — | — |
| 2005-12-23 | $38.00 | $80.53 | 3,993 | — | — |
| 2005-12-22 | $37.81 | $80.13 | 3,509 | — | — |
| 2005-12-21 | $37.52 | $79.52 | 5,082 | — | — |
| 2005-12-20 | $37.55 | $79.57 | 5,082 | — | — |
| 2005-12-19 | $37.69 | $79.88 | 10,043 | — | — |
| 2005-12-16 | $38.60 | $81.81 | 37,026 | — | — |
| 2005-12-15 | $38.60 | $81.79 | 11,253 | — | — |
| 2005-12-14 | $39.67 | $84.07 | 3,146 | — | — |
| 2005-12-13 | $40.00 | $84.77 | 6,050 | — | — |
| 2005-12-12 | $39.96 | $84.68 | 4,114 | — | — |
| 2005-12-09 | $40.00 | $84.77 | 6,534 | — | — |
| 2005-12-08 | $39.30 | $83.28 | 6,776 | — | — |
| 2005-12-07 | $39.26 | $83.19 | 6,413 | — | — |
| 2005-12-06 | $39.30 | $83.28 | 9,317 | — | — |
| 2005-12-05 | $39.37 | $83.44 | 4,961 | — | — |
| 2005-12-02 | $39.46 | $83.63 | 5,808 | — | — |
| 2005-12-01 | $39.05 | $82.76 | 10,406 | — | — |
| 2005-11-30 | $37.36 | $79.17 | 6,534 | — | — |
| 2005-11-29 | $37.27 | $78.99 | 8,712 | — | — |
| 2005-11-28 | $38.10 | $80.74 | 8,349 | — | — |
| 2005-11-25 | $39.09 | $82.84 | 0 | — | — |
| 2005-11-23 | $39.09 | $82.84 | 2,299 | — | — |
| 2005-11-22 | $39.09 | $82.84 | 2,420 | — | — |
| 2005-11-21 | $39.26 | $83.19 | 3,993 | — | — |
| 2005-11-18 | $39.12 | $82.90 | 7,139 | — | — |
| 2005-11-17 | $38.22 | $81.00 | 4,235 | — | — |
| 2005-11-16 | $37.63 | $79.74 | 7,139 | — | — |
| 2005-11-15 | $37.64 | $79.76 | 13,310 | — | — |
| 2005-11-14 | $39.28 | $83.25 | 9,075 | — | — |
| 2005-11-11 | $39.66 | $84.05 | 8,954 | — | — |
| 2005-11-10 | $39.12 | $82.91 | 9,196 | — | — |
| 2005-11-09 | $37.36 | $79.17 | 11,374 | — | — |
| 2005-11-08 | $36.98 | $78.38 | 4,719 | — | — |
| 2005-11-07 | $37.19 | $78.81 | 6,292 | — | — |
| 2005-11-04 | $36.61 | $77.59 | 2,420 | — | — |
| 2005-11-03 | $36.61 | $77.59 | 5,203 | — | — |
| 2005-11-02 | $36.36 | $77.06 | 4,719 | — | — |
| 2005-11-01 | $35.88 | $75.52 | 2,904 | — | — |
| 2005-10-31 | $36.45 | $76.72 | 9,801 | — | — |
| 2005-10-28 | $36.27 | $76.34 | 7,623 | — | — |
| 2005-10-27 | $35.45 | $74.62 | 2,178 | — | — |
| 2005-10-26 | $35.84 | $75.44 | 1,089 | — | — |
| 2005-10-25 | $35.54 | $74.79 | 5,566 | — | — |
| 2005-10-24 | $36.45 | $76.71 | 5,566 | — | — |
| 2005-10-21 | $35.37 | $74.44 | 5,203 | — | — |
| 2005-10-20 | $33.92 | $71.38 | 4,719 | — | — |
| 2005-10-19 | $34.40 | $72.39 | 6,171 | — | — |
| 2005-10-18 | $33.64 | $70.79 | 3,388 | — | — |
| 2005-10-17 | $34.80 | $73.24 | 2,783 | — | — |
| 2005-10-14 | $35.12 | $73.92 | 4,477 | — | — |
| 2005-10-13 | $34.38 | $72.36 | 3,751 | — | — |
| 2005-10-12 | $34.38 | $72.36 | 7,865 | — | — |
| 2005-10-11 | $35.67 | $75.07 | 5,324 | — | — |
| 2005-10-10 | $35.55 | $74.83 | 5,445 | — | — |
| 2005-10-07 | $35.66 | $75.05 | 3,388 | — | — |
| 2005-10-06 | $34.87 | $73.38 | 9,075 | — | — |
| 2005-10-05 | $34.98 | $73.63 | 10,406 | — | — |
| 2005-10-04 | $35.54 | $74.79 | 13,310 | — | — |
| 2005-10-03 | $35.87 | $75.49 | 3,872 | — | — |
| 2005-09-30 | $35.74 | $75.23 | 3,146 | — | — |
| 2005-09-29 | $35.74 | $75.23 | 3,267 | — | — |
| 2005-09-28 | $35.54 | $74.79 | 3,993 | — | — |
| 2005-09-27 | $35.74 | $75.23 | 3,751 | — | — |
| 2005-09-26 | $35.59 | $74.90 | 5,445 | — | — |
| 2005-09-23 | $35.55 | $74.81 | 1,694 | — | — |
| 2005-09-22 | $35.79 | $75.31 | 9,075 | — | — |
| 2005-09-21 | $35.41 | $74.53 | 10,527 | — | — |
| 2005-09-20 | $35.92 | $75.59 | 10,527 | — | — |
| 2005-09-19 | $35.86 | $75.47 | 1,331 | — | — |
| 2005-09-16 | $36.10 | $75.97 | 34,243 | — | — |
| 2005-09-15 | $35.55 | $74.83 | 5,445 | — | — |
| 2005-09-14 | $36.25 | $76.29 | 3,751 | — | — |
| 2005-09-13 | $36.78 | $77.40 | 3,509 | — | — |
| 2005-09-12 | $37.36 | $78.62 | 8,833 | — | — |
| 2005-09-09 | $36.60 | $77.04 | 3,267 | — | — |
| 2005-09-08 | $35.83 | $75.40 | 3,872 | — | — |
| 2005-09-07 | $36.48 | $76.77 | 5,082 | — | — |
| 2005-09-06 | $36.16 | $76.10 | 4,840 | — | — |
| 2005-09-02 | $34.96 | $73.57 | 2,178 | — | — |
| 2005-09-01 | $34.88 | $73.42 | 5,445 | — | — |
| 2005-08-31 | $34.98 | $73.61 | 8,349 | — | — |
| 2005-08-30 | $35.25 | $74.18 | 13,915 | — | — |
| 2005-08-29 | $36.36 | $76.53 | 6,897 | — | — |
| 2005-08-26 | $36.47 | $76.76 | 8,349 | — | — |
| 2005-08-25 | $36.53 | $76.88 | 2,420 | — | — |
| 2005-08-24 | $36.87 | $77.59 | 2,420 | — | — |
| 2005-08-23 | $36.78 | $77.40 | 6,413 | — | — |
| 2005-08-22 | $36.98 | $77.84 | 3,146 | — | — |
| 2005-08-19 | $36.64 | $77.11 | 8,591 | — | — |
| 2005-08-18 | $36.86 | $77.57 | 8,107 | — | — |
| 2005-08-17 | $38.10 | $80.18 | 8,591 | — | — |
| 2005-08-16 | $36.86 | $77.57 | 13,673 | — | — |
| 2005-08-15 | $37.40 | $78.71 | 7,986 | — | — |
| 2005-08-12 | $35.87 | $75.49 | 6,413 | — | — |
| 2005-08-11 | $36.49 | $76.79 | 5,324 | — | — |
| 2005-08-10 | $36.20 | $76.18 | 7,744 | — | — |
| 2005-08-09 | $36.52 | $76.86 | 2,541 | — | — |
| 2005-08-08 | $36.61 | $77.05 | 4,477 | — | — |
| 2005-08-05 | $36.72 | $77.28 | 8,107 | — | — |
| 2005-08-04 | $37.73 | $79.40 | 5,687 | — | — |
| 2005-08-03 | $37.88 | $79.73 | 6,171 | — | — |
| 2005-08-02 | $38.13 | $79.73 | 7,018 | — | — |
| 2005-08-01 | $38.14 | $79.75 | 10,769 | — | — |
| 2005-07-29 | $38.76 | $81.04 | 15,609 | — | — |
| 2005-07-28 | $40.07 | $83.78 | 4,598 | — | — |
| 2005-07-27 | $38.93 | $81.39 | 2,178 | — | — |
| 2005-07-26 | $38.84 | $81.22 | 6,655 | — | — |
| 2005-07-25 | $38.66 | $80.84 | 3,630 | — | — |
| 2005-07-22 | $38.65 | $80.82 | 10,648 | — | — |
| 2005-07-21 | $38.10 | $79.66 | 4,114 | — | — |
| 2005-07-20 | $38.31 | $80.09 | 3,872 | — | — |
| 2005-07-19 | $37.69 | $78.80 | 4,114 | — | — |
| 2005-07-18 | $37.39 | $78.18 | 8,349 | — | — |
| 2005-07-15 | $38.16 | $79.78 | 3,146 | — | — |
| 2005-07-14 | $38.19 | $79.85 | 6,776 | — | — |
| 2005-07-13 | $39.38 | $82.34 | 8,833 | — | — |
| 2005-07-12 | $40.17 | $83.98 | 11,616 | — | — |
| 2005-07-11 | $39.05 | $81.65 | 16,940 | — | — |
| 2005-07-08 | $37.18 | $77.74 | 8,228 | — | — |
| 2005-07-07 | $36.35 | $76.00 | 3,993 | — | — |
| 2005-07-06 | $36.45 | $76.21 | 3,630 | — | — |
| 2005-07-05 | $36.36 | $76.03 | 6,534 | — | — |
| 2005-07-01 | $35.75 | $74.75 | 3,025 | — | — |
| 2005-06-30 | $35.87 | $75.00 | 7,018 | — | — |
| 2005-06-29 | $36.07 | $75.43 | 5,445 | — | — |
| 2005-06-28 | $35.95 | $75.17 | 9,801 | — | — |
| 2005-06-27 | $35.40 | $74.03 | 8,833 | — | — |
| 2005-06-24 | $36.36 | $76.03 | 55,418 | — | — |
| 2005-06-23 | $33.84 | $70.76 | 8,470 | — | — |
| 2005-06-22 | $33.97 | $71.02 | 3,872 | — | — |
| 2005-06-21 | $33.76 | $70.59 | 2,904 | — | — |
| 2005-06-20 | $34.30 | $71.71 | 4,477 | — | — |
| 2005-06-17 | $34.72 | $72.59 | 27,467 | — | — |
| 2005-06-16 | $34.95 | $73.08 | 3,267 | — | — |
| 2005-06-15 | $34.10 | $71.30 | 9,801 | — | — |
| 2005-06-14 | $33.61 | $70.28 | 8,470 | — | — |
| 2005-06-13 | $33.74 | $70.54 | 5,324 | — | — |
| 2005-06-10 | $34.63 | $72.40 | 3,388 | — | — |
| 2005-06-09 | $34.46 | $72.06 | 3,509 | — | — |
| 2005-06-08 | $34.05 | $71.19 | 4,235 | — | — |
| 2005-06-07 | $33.97 | $71.02 | 4,840 | — | — |
| 2005-06-06 | $33.48 | $70.00 | 1,694 | — | — |
| 2005-06-03 | $33.35 | $69.73 | 1,573 | — | — |
| 2005-06-02 | $33.89 | $70.87 | 3,993 | — | — |
| 2005-06-01 | $33.64 | $70.33 | 5,929 | — | — |
| 2005-05-31 | $34.13 | $71.37 | 5,566 | — | — |
| 2005-05-27 | $34.63 | $72.40 | 4,356 | — | — |
| 2005-05-26 | $34.13 | $71.37 | 3,993 | — | — |
| 2005-05-25 | $33.64 | $70.35 | 6,171 | — | — |
| 2005-05-24 | $34.37 | $71.87 | 5,445 | — | — |
| 2005-05-23 | $34.51 | $72.16 | 6,171 | — | — |
| 2005-05-20 | $34.96 | $73.10 | 4,114 | — | — |
| 2005-05-19 | $35.79 | $74.82 | 5,566 | — | — |
| 2005-05-18 | $36.20 | $75.69 | 9,438 | — | — |
| 2005-05-17 | $35.96 | $75.19 | 10,043 | — | — |
| 2005-05-16 | $35.45 | $74.13 | 7,744 | — | — |
| 2005-05-13 | $34.76 | $72.68 | 10,164 | — | — |
| 2005-05-12 | $34.88 | $72.92 | 13,310 | — | — |
| 2005-05-11 | $33.80 | $70.68 | 6,776 | — | — |
| 2005-05-10 | $34.17 | $71.44 | 6,413 | — | — |
| 2005-05-09 | $33.88 | $70.85 | 2,783 | — | — |
| 2005-05-06 | $33.85 | $70.78 | 6,292 | — | — |
| 2005-05-05 | $34.21 | $71.52 | 8,591 | — | — |
| 2005-05-04 | $33.75 | $70.57 | 11,495 | — | — |
| 2005-05-03 | $32.78 | $68.53 | 9,317 | — | — |
| 2005-05-02 | $32.60 | $68.17 | 10,769 | — | — |
| 2005-04-29 | $32.03 | $66.46 | 13,552 | — | — |
| 2005-04-28 | $32.23 | $66.87 | 8,228 | — | — |
| 2005-04-27 | $33.64 | $69.80 | 6,292 | — | — |
| 2005-04-26 | $33.55 | $69.62 | 4,598 | — | — |
| 2005-04-25 | $33.68 | $69.87 | 2,420 | — | — |
| 2005-04-22 | $33.22 | $68.93 | 15,609 | — | — |
| 2005-04-21 | $33.47 | $69.44 | 6,171 | — | — |
| 2005-04-20 | $32.64 | $67.73 | 10,285 | — | — |
| 2005-04-19 | $33.31 | $69.10 | 4,961 | — | — |
| 2005-04-18 | $32.77 | $67.99 | 16,698 | — | — |
| 2005-04-15 | $32.11 | $66.61 | 15,004 | — | — |
| 2005-04-14 | $33.52 | $69.55 | 5,566 | — | — |
| 2005-04-13 | $33.88 | $70.30 | 5,929 | — | — |
| 2005-04-12 | $34.13 | $70.82 | 12,100 | — | — |
| 2005-04-11 | $34.05 | $70.64 | 6,050 | — | — |
| 2005-04-08 | $34.36 | $71.30 | 5,324 | — | — |
| 2005-04-07 | $34.88 | $72.36 | 3,872 | — | — |
| 2005-04-06 | $34.55 | $71.67 | 2,299 | — | — |
| 2005-04-05 | $34.18 | $70.92 | 5,929 | — | — |
| 2005-04-04 | $34.13 | $70.82 | 12,100 | — | — |
| 2005-04-01 | $34.34 | $71.24 | 7,744 | — | — |
| 2005-03-31 | $35.17 | $72.96 | 12,947 | — | — |
| 2005-03-30 | $35.21 | $73.04 | 4,598 | — | — |
| 2005-03-29 | $35.04 | $72.70 | 7,018 | — | — |
| 2005-03-28 | $35.25 | $73.13 | 10,527 | — | — |
| 2005-03-24 | $35.41 | $73.47 | 4,114 | — | — |
| 2005-03-23 | $34.96 | $72.53 | 7,986 | — | — |
| 2005-03-22 | $35.08 | $72.79 | 10,527 | — | — |
| 2005-03-21 | $34.79 | $72.19 | 8,591 | — | — |
| 2005-03-18 | $35.06 | $72.74 | 27,830 | — | — |
| 2005-03-17 | $36.36 | $75.44 | 11,616 | — | — |
| 2005-03-16 | $35.04 | $72.70 | 6,413 | — | — |
| 2005-03-15 | $35.62 | $73.90 | 8,228 | — | — |
| 2005-03-14 | $35.55 | $73.75 | 19,602 | — | — |
| 2005-03-11 | $35.41 | $73.47 | 6,776 | — | — |
| 2005-03-10 | $36.07 | $74.84 | 5,566 | — | — |
| 2005-03-09 | $36.69 | $76.13 | 3,872 | — | — |
| 2005-03-08 | $37.52 | $77.85 | 4,235 | — | — |
| 2005-03-07 | $38.06 | $78.96 | 8,470 | — | — |
| 2005-03-04 | $36.73 | $76.20 | 0 | — | — |
| 2005-03-03 | $36.73 | $76.20 | 6,897 | — | — |
| 2005-03-02 | $36.61 | $75.96 | 7,986 | — | — |
| 2005-03-01 | $36.65 | $76.05 | 9,438 | — | — |
| 2005-02-28 | $35.27 | $73.18 | 17,182 | — | — |
| 2005-02-25 | $35.98 | $74.64 | 19,965 | — | — |
| 2005-02-24 | $36.07 | $74.84 | 14,278 | — | — |
| 2005-02-23 | $36.78 | $76.30 | 5,445 | — | — |
| 2005-02-22 | $37.02 | $76.80 | 13,068 | — | — |
| 2005-02-18 | $37.85 | $78.53 | 8,591 | — | — |
| 2005-02-17 | $37.93 | $78.70 | 4,598 | — | — |
| 2005-02-16 | $38.55 | $79.99 | 6,776 | — | — |
| 2005-02-15 | $38.35 | $79.56 | 11,979 | — | — |
| 2005-02-14 | $37.90 | $78.63 | 4,114 | — | — |
| 2005-02-11 | $38.26 | $79.39 | 6,655 | — | — |
| 2005-02-10 | $38.12 | $79.08 | 41,019 | — | — |
| 2005-02-09 | $39.59 | $82.13 | 34,848 | — | — |
| 2005-02-08 | $39.57 | $82.10 | 4,598 | — | — |
| 2005-02-07 | $39.01 | $80.93 | 4,114 | — | — |
| 2005-02-04 | $39.08 | $81.09 | 4,719 | — | — |
| 2005-02-03 | $38.83 | $80.57 | 7,260 | — | — |
| 2005-02-02 | $37.85 | $78.53 | 14,036 | — | — |
| 2005-02-01 | $43.21 | $72.00 | 10,527 | — | — |
| 2005-01-31 | $43.80 | $72.98 | 13,915 | — | — |
| 2005-01-28 | $41.28 | $68.78 | 9,075 | — | — |
| 2005-01-27 | $41.13 | $68.53 | 3,630 | — | — |
| 2005-01-26 | $40.96 | $68.24 | 12,221 | — | — |
| 2005-01-25 | $40.26 | $67.07 | 15,851 | — | — |
| 2005-01-24 | $40.12 | $66.85 | 7,139 | — | — |
| 2005-01-21 | $40.02 | $66.68 | 17,424 | — | — |
| 2005-01-20 | $39.92 | $66.50 | 8,228 | — | — |
| 2005-01-19 | $40.37 | $67.26 | 10,164 | — | — |
| 2005-01-18 | $41.03 | $68.36 | 6,776 | — | — |
| 2005-01-14 | $40.69 | $67.80 | 8,107 | — | — |
| 2005-01-13 | $40.08 | $66.78 | 15,125 | — | — |
| 2005-01-12 | $40.36 | $67.25 | 11,979 | — | — |
| 2005-01-11 | $40.66 | $67.74 | 10,406 | — | — |
| 2005-01-10 | $39.26 | $65.40 | 13,794 | — | — |
| 2005-01-07 | $38.80 | $64.65 | 17,424 | — | — |
| 2005-01-06 | $39.97 | $66.59 | 7,865 | — | — |
| 2005-01-05 | $40.55 | $67.55 | 12,947 | — | — |
| 2005-01-04 | $42.50 | $70.81 | 5,082 | — | — |
| 2005-01-03 | $43.26 | $72.08 | 8,107 | — | — |