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
- 1987-06-04 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 | $35.24 | $72.21 | 96,600 | — | — |
| 2005-12-29 | $35.60 | $72.94 | 97,700 | — | — |
| 2005-12-28 | $36.07 | $73.91 | 40,100 | — | — |
| 2005-12-27 | $35.83 | $73.42 | 62,700 | — | — |
| 2005-12-23 | $36.41 | $74.60 | 24,000 | — | — |
| 2005-12-22 | $36.38 | $74.54 | 46,100 | — | — |
| 2005-12-21 | $36.48 | $74.75 | 64,800 | — | — |
| 2005-12-20 | $36.49 | $74.77 | 128,100 | — | — |
| 2005-12-19 | $36.42 | $74.62 | 103,500 | — | — |
| 2005-12-16 | $36.73 | $75.26 | 346,600 | — | — |
| 2005-12-15 | $36.99 | $75.79 | 117,400 | — | — |
| 2005-12-14 | $37.67 | $77.19 | 92,000 | — | — |
| 2005-12-13 | $37.43 | $76.69 | 91,300 | — | — |
| 2005-12-12 | $37.56 | $76.96 | 110,500 | — | — |
| 2005-12-09 | $37.97 | $77.80 | 147,000 | — | — |
| 2005-12-08 | $37.80 | $77.45 | 115,000 | — | — |
| 2005-12-07 | $37.84 | $77.53 | 119,500 | — | — |
| 2005-12-06 | $38.38 | $78.09 | 96,700 | — | — |
| 2005-12-05 | $38.17 | $77.66 | 81,600 | — | — |
| 2005-12-02 | $38.48 | $78.29 | 87,700 | — | — |
| 2005-12-01 | $38.47 | $78.27 | 96,500 | — | — |
| 2005-11-30 | $37.79 | $76.89 | 108,300 | — | — |
| 2005-11-29 | $37.62 | $76.54 | 72,200 | — | — |
| 2005-11-28 | $37.48 | $76.26 | 96,900 | — | — |
| 2005-11-25 | $38.05 | $77.42 | 22,300 | — | — |
| 2005-11-23 | $38.10 | $77.52 | 56,800 | — | — |
| 2005-11-22 | $38.08 | $77.48 | 72,400 | — | — |
| 2005-11-21 | $38.06 | $77.44 | 51,400 | — | — |
| 2005-11-18 | $37.64 | $76.58 | 67,800 | — | — |
| 2005-11-17 | $37.57 | $76.44 | 66,300 | — | — |
| 2005-11-16 | $36.89 | $75.06 | 71,500 | — | — |
| 2005-11-15 | $37.30 | $75.89 | 96,800 | — | — |
| 2005-11-14 | $37.88 | $77.07 | 105,600 | — | — |
| 2005-11-11 | $38.39 | $78.11 | 80,200 | — | — |
| 2005-11-10 | $37.91 | $77.13 | 93,500 | — | — |
| 2005-11-09 | $37.18 | $75.65 | 80,100 | — | — |
| 2005-11-08 | $37.10 | $75.48 | 119,800 | — | — |
| 2005-11-07 | $37.57 | $76.44 | 66,800 | — | — |
| 2005-11-04 | $37.37 | $76.03 | 72,000 | — | — |
| 2005-11-03 | $37.02 | $75.32 | 124,100 | — | — |
| 2005-11-02 | $37.25 | $75.79 | 70,000 | — | — |
| 2005-11-01 | $36.21 | $73.67 | 88,100 | — | — |
| 2005-10-31 | $36.50 | $74.26 | 112,200 | — | — |
| 2005-10-28 | $35.79 | $72.82 | 110,100 | — | — |
| 2005-10-27 | $34.73 | $70.66 | 123,400 | — | — |
| 2005-10-26 | $35.85 | $72.94 | 168,700 | — | — |
| 2005-10-25 | $35.58 | $72.39 | 108,700 | — | — |
| 2005-10-24 | $35.51 | $72.25 | 76,200 | — | — |
| 2005-10-21 | $34.44 | $70.07 | 94,800 | — | — |
| 2005-10-20 | $34.09 | $69.36 | 101,700 | — | — |
| 2005-10-19 | $34.00 | $69.18 | 143,300 | — | — |
| 2005-10-18 | $32.95 | $67.04 | 90,700 | — | — |
| 2005-10-17 | $33.56 | $68.28 | 85,100 | — | — |
| 2005-10-14 | $33.79 | $68.75 | 64,900 | — | — |
| 2005-10-13 | $33.03 | $67.20 | 125,600 | — | — |
| 2005-10-12 | $32.98 | $67.10 | 94,100 | — | — |
| 2005-10-11 | $32.80 | $66.73 | 80,800 | — | — |
| 2005-10-10 | $33.41 | $67.98 | 61,400 | — | — |
| 2005-10-07 | $33.78 | $68.73 | 68,300 | — | — |
| 2005-10-06 | $33.69 | $68.55 | 90,300 | — | — |
| 2005-10-05 | $33.66 | $68.48 | 113,800 | — | — |
| 2005-10-04 | $34.83 | $70.86 | 96,700 | — | — |
| 2005-10-03 | $35.25 | $71.72 | 103,600 | — | — |
| 2005-09-30 | $34.95 | $71.11 | 66,800 | — | — |
| 2005-09-29 | $35.11 | $71.43 | 72,400 | — | — |
| 2005-09-28 | $34.22 | $69.62 | 67,000 | — | — |
| 2005-09-27 | $34.72 | $70.64 | 77,700 | — | — |
| 2005-09-26 | $34.86 | $70.93 | 92,600 | — | — |
| 2005-09-23 | $34.78 | $70.76 | 39,100 | — | — |
| 2005-09-22 | $34.52 | $70.23 | 60,200 | — | — |
| 2005-09-21 | $34.54 | $70.27 | 76,200 | — | — |
| 2005-09-20 | $35.15 | $71.52 | 72,500 | — | — |
| 2005-09-19 | $35.76 | $72.76 | 63,700 | — | — |
| 2005-09-16 | $36.18 | $73.61 | 281,500 | — | — |
| 2005-09-15 | $35.17 | $71.56 | 60,800 | — | — |
| 2005-09-14 | $35.02 | $71.25 | 55,200 | — | — |
| 2005-09-13 | $35.63 | $72.49 | 76,100 | — | — |
| 2005-09-12 | $36.40 | $74.06 | 70,100 | — | — |
| 2005-09-09 | $35.98 | $73.20 | 59,300 | — | — |
| 2005-09-08 | $35.79 | $72.82 | 62,300 | — | — |
| 2005-09-07 | $36.12 | $73.49 | 56,900 | — | — |
| 2005-09-06 | $36.17 | $73.06 | 90,000 | — | — |
| 2005-09-02 | $35.60 | $71.91 | 48,600 | — | — |
| 2005-09-01 | $35.78 | $72.27 | 82,900 | — | — |
| 2005-08-31 | $35.40 | $71.51 | 115,500 | — | — |
| 2005-08-30 | $34.91 | $70.52 | 75,200 | — | — |
| 2005-08-29 | $35.18 | $71.06 | 126,200 | — | — |
| 2005-08-26 | $34.75 | $70.19 | 99,000 | — | — |
| 2005-08-25 | $35.33 | $71.37 | 70,400 | — | — |
| 2005-08-24 | $35.16 | $71.02 | 123,200 | — | — |
| 2005-08-23 | $35.50 | $71.71 | 70,800 | — | — |
| 2005-08-22 | $35.79 | $72.29 | 67,800 | — | — |
| 2005-08-19 | $35.31 | $71.32 | 55,400 | — | — |
| 2005-08-18 | $35.37 | $71.45 | 75,200 | — | — |
| 2005-08-17 | $35.87 | $72.46 | 88,200 | — | — |
| 2005-08-16 | $35.76 | $72.23 | 69,400 | — | — |
| 2005-08-15 | $36.53 | $73.79 | 80,700 | — | — |
| 2005-08-12 | $36.16 | $73.04 | 153,200 | — | — |
| 2005-08-11 | $36.79 | $74.31 | 101,600 | — | — |
| 2005-08-10 | $36.51 | $73.75 | 123,200 | — | — |
| 2005-08-09 | $36.46 | $73.65 | 83,700 | — | — |
| 2005-08-08 | $36.61 | $73.95 | 79,500 | — | — |
| 2005-08-05 | $36.60 | $73.93 | 134,100 | — | — |
| 2005-08-04 | $37.25 | $75.24 | 139,900 | — | — |
| 2005-08-03 | $38.04 | $76.84 | 130,400 | — | — |
| 2005-08-02 | $38.40 | $77.57 | 115,000 | — | — |
| 2005-08-01 | $38.03 | $76.82 | 159,700 | — | — |
| 2005-07-29 | $37.81 | $76.37 | 124,000 | — | — |
| 2005-07-28 | $38.31 | $77.38 | 185,300 | — | — |
| 2005-07-27 | $38.07 | $76.90 | 335,800 | — | — |
| 2005-07-26 | $36.30 | $73.32 | 94,800 | — | — |
| 2005-07-25 | $35.58 | $71.87 | 86,500 | — | — |
| 2005-07-22 | $35.87 | $72.46 | 159,200 | — | — |
| 2005-07-21 | $35.61 | $71.93 | 116,800 | — | — |
| 2005-07-20 | $36.62 | $73.97 | 84,800 | — | — |
| 2005-07-19 | $35.95 | $72.62 | 91,900 | — | — |
| 2005-07-18 | $35.51 | $71.73 | 80,400 | — | — |
| 2005-07-15 | $36.01 | $72.74 | 108,500 | — | — |
| 2005-07-14 | $35.89 | $72.50 | 194,800 | — | — |
| 2005-07-13 | $36.09 | $72.90 | 231,400 | — | — |
| 2005-07-12 | $36.66 | $74.05 | 149,600 | — | — |
| 2005-07-11 | $36.82 | $74.37 | 144,700 | — | — |
| 2005-07-08 | $36.51 | $73.75 | 159,900 | — | — |
| 2005-07-07 | $36.05 | $72.82 | 102,500 | — | — |
| 2005-07-06 | $36.00 | $72.72 | 91,300 | — | — |
| 2005-07-05 | $36.57 | $73.87 | 91,600 | — | — |
| 2005-07-01 | $35.78 | $72.27 | 105,000 | — | — |
| 2005-06-30 | $35.61 | $71.93 | 159,500 | — | — |
| 2005-06-29 | $35.66 | $72.03 | 102,700 | — | — |
| 2005-06-28 | $35.56 | $71.83 | 148,100 | — | — |
| 2005-06-27 | $34.46 | $69.61 | 181,800 | — | — |
| 2005-06-24 | $34.75 | $70.19 | 213,300 | — | — |
| 2005-06-23 | $35.02 | $70.74 | 103,800 | — | — |
| 2005-06-22 | $35.25 | $71.20 | 132,400 | — | — |
| 2005-06-21 | $35.27 | $71.24 | 114,600 | — | — |
| 2005-06-20 | $35.35 | $71.41 | 122,800 | — | — |
| 2005-06-17 | $35.96 | $72.64 | 588,400 | — | — |
| 2005-06-16 | $36.08 | $72.88 | 82,700 | — | — |
| 2005-06-15 | $35.29 | $71.28 | 114,800 | — | — |
| 2005-06-14 | $35.15 | $71.00 | 85,500 | — | — |
| 2005-06-13 | $34.57 | $69.83 | 101,900 | — | — |
| 2005-06-10 | $34.32 | $69.32 | 72,700 | — | — |
| 2005-06-09 | $34.40 | $69.49 | 137,200 | — | — |
| 2005-06-08 | $34.25 | $69.18 | 142,500 | — | — |
| 2005-06-07 | $34.35 | $68.86 | 124,800 | — | — |
| 2005-06-06 | $34.20 | $68.56 | 124,000 | — | — |
| 2005-06-03 | $34.09 | $68.34 | 66,600 | — | — |
| 2005-06-02 | $34.11 | $68.38 | 94,900 | — | — |
| 2005-06-01 | $34.02 | $68.20 | 91,800 | — | — |
| 2005-05-31 | $33.45 | $67.06 | 92,600 | — | — |
| 2005-05-27 | $33.34 | $66.84 | 59,500 | — | — |
| 2005-05-26 | $33.29 | $66.74 | 35,800 | — | — |
| 2005-05-25 | $33.00 | $66.15 | 94,900 | — | — |
| 2005-05-24 | $33.38 | $66.92 | 50,500 | — | — |
| 2005-05-23 | $33.12 | $66.39 | 83,800 | — | — |
| 2005-05-20 | $33.28 | $66.72 | 53,500 | — | — |
| 2005-05-19 | $33.25 | $66.66 | 88,000 | — | — |
| 2005-05-18 | $33.30 | $66.76 | 83,200 | — | — |
| 2005-05-17 | $32.46 | $65.07 | 88,400 | — | — |
| 2005-05-16 | $32.27 | $64.69 | 100,700 | — | — |
| 2005-05-13 | $31.11 | $62.37 | 80,400 | — | — |
| 2005-05-12 | $31.22 | $62.59 | 136,600 | — | — |
| 2005-05-11 | $31.49 | $63.13 | 91,300 | — | — |
| 2005-05-10 | $31.20 | $62.55 | 79,100 | — | — |
| 2005-05-09 | $31.70 | $63.55 | 64,000 | — | — |
| 2005-05-06 | $31.56 | $63.27 | 67,500 | — | — |
| 2005-05-05 | $31.67 | $63.49 | 71,700 | — | — |
| 2005-05-04 | $31.98 | $64.11 | 69,100 | — | — |
| 2005-05-03 | $30.90 | $61.94 | 63,300 | — | — |
| 2005-05-02 | $31.00 | $62.14 | 64,900 | — | — |
| 2005-04-29 | $30.62 | $61.38 | 202,200 | — | — |
| 2005-04-28 | $30.00 | $60.14 | 73,800 | — | — |
| 2005-04-27 | $30.47 | $61.08 | 197,800 | — | — |
| 2005-04-26 | $30.62 | $61.38 | 262,100 | — | — |
| 2005-04-25 | $31.41 | $62.97 | 165,600 | — | — |
| 2005-04-22 | $31.17 | $62.49 | 137,700 | — | — |
| 2005-04-21 | $31.74 | $63.63 | 91,700 | — | — |
| 2005-04-20 | $31.02 | $62.18 | 134,700 | — | — |
| 2005-04-19 | $31.61 | $63.37 | 139,500 | — | — |
| 2005-04-18 | $31.59 | $63.33 | 181,100 | — | — |
| 2005-04-15 | $31.18 | $62.51 | 151,400 | — | — |
| 2005-04-14 | $31.46 | $63.07 | 116,500 | — | — |
| 2005-04-13 | $32.27 | $64.69 | 118,400 | — | — |
| 2005-04-12 | $32.84 | $65.83 | 120,300 | — | — |
| 2005-04-11 | $32.22 | $64.59 | 128,000 | — | — |
| 2005-04-08 | $32.64 | $65.43 | 115,500 | — | — |
| 2005-04-07 | $33.33 | $66.82 | 51,900 | — | — |
| 2005-04-06 | $33.11 | $66.37 | 146,000 | — | — |
| 2005-04-05 | $32.91 | $65.97 | 141,000 | — | — |
| 2005-04-04 | $32.96 | $66.07 | 91,700 | — | — |
| 2005-04-01 | $32.58 | $65.31 | 151,900 | — | — |
| 2005-03-31 | $33.14 | $66.43 | 219,500 | — | — |
| 2005-03-30 | $33.20 | $66.55 | 189,900 | — | — |
| 2005-03-29 | $32.31 | $64.77 | 88,600 | — | — |
| 2005-03-28 | $32.47 | $65.09 | 164,500 | — | — |
| 2005-03-24 | $32.06 | $64.27 | 67,800 | — | — |
| 2005-03-23 | $32.28 | $64.71 | 93,100 | — | — |
| 2005-03-22 | $32.69 | $65.53 | 87,300 | — | — |
| 2005-03-21 | $32.95 | $66.05 | 115,100 | — | — |
| 2005-03-18 | $33.11 | $66.37 | 341,800 | — | — |
| 2005-03-17 | $33.61 | $67.38 | 79,900 | — | — |
| 2005-03-16 | $33.63 | $67.42 | 82,700 | — | — |
| 2005-03-15 | $33.87 | $67.90 | 134,200 | — | — |
| 2005-03-14 | $34.00 | $68.16 | 126,000 | — | — |
| 2005-03-11 | $33.45 | $67.06 | 72,000 | — | — |
| 2005-03-10 | $33.35 | $66.86 | 139,200 | — | — |
| 2005-03-09 | $33.41 | $66.98 | 76,900 | — | — |
| 2005-03-08 | $34.30 | $68.24 | 99,500 | — | — |
| 2005-03-07 | $34.55 | $68.74 | 105,600 | — | — |
| 2005-03-04 | $35.16 | $69.95 | 75,800 | — | — |
| 2005-03-03 | $34.17 | $67.98 | 65,400 | — | — |
| 2005-03-02 | $34.35 | $68.34 | 74,500 | — | — |
| 2005-03-01 | $34.50 | $68.64 | 98,000 | — | — |
| 2005-02-28 | $34.14 | $67.92 | 120,900 | — | — |
| 2005-02-25 | $34.36 | $68.36 | 102,200 | — | — |
| 2005-02-24 | $33.81 | $67.26 | 108,400 | — | — |
| 2005-02-23 | $33.20 | $66.05 | 98,800 | — | — |
| 2005-02-22 | $32.98 | $65.61 | 153,900 | — | — |
| 2005-02-18 | $33.98 | $67.60 | 60,300 | — | — |
| 2005-02-17 | $34.03 | $67.70 | 85,400 | — | — |
| 2005-02-16 | $34.61 | $68.86 | 91,800 | — | — |
| 2005-02-15 | $34.88 | $69.39 | 122,000 | — | — |
| 2005-02-14 | $34.90 | $69.43 | 90,500 | — | — |
| 2005-02-11 | $35.20 | $70.03 | 108,000 | — | — |
| 2005-02-10 | $35.02 | $69.67 | 95,300 | — | — |
| 2005-02-09 | $35.03 | $69.69 | 193,100 | — | — |
| 2005-02-08 | $36.11 | $71.84 | 79,900 | — | — |
| 2005-02-07 | $35.97 | $71.56 | 100,000 | — | — |
| 2005-02-04 | $35.75 | $71.12 | 74,200 | — | — |
| 2005-02-03 | $35.22 | $70.07 | 131,700 | — | — |
| 2005-02-02 | $35.25 | $70.13 | 167,000 | — | — |
| 2005-02-01 | $34.83 | $69.29 | 116,700 | — | — |
| 2005-01-31 | $34.10 | $67.84 | 288,700 | — | — |
| 2005-01-28 | $33.98 | $67.60 | 88,800 | — | — |
| 2005-01-27 | $34.17 | $67.98 | 103,700 | — | — |
| 2005-01-26 | $34.45 | $68.54 | 128,300 | — | — |
| 2005-01-25 | $33.70 | $67.05 | 107,400 | — | — |
| 2005-01-24 | $33.97 | $67.58 | 72,900 | — | — |
| 2005-01-21 | $33.95 | $67.54 | 148,500 | — | — |
| 2005-01-20 | $34.08 | $67.80 | 104,100 | — | — |
| 2005-01-19 | $34.18 | $68.00 | 152,000 | — | — |
| 2005-01-18 | $34.64 | $68.92 | 180,100 | — | — |
| 2005-01-14 | $34.24 | $68.12 | 123,200 | — | — |
| 2005-01-13 | $34.40 | $68.44 | 134,300 | — | — |
| 2005-01-12 | $35.15 | $69.93 | 143,000 | — | — |
| 2005-01-11 | $35.89 | $71.40 | 239,700 | — | — |
| 2005-01-10 | $36.10 | $71.82 | 91,900 | — | — |
| 2005-01-07 | $35.83 | $71.28 | 110,200 | — | — |
| 2005-01-06 | $36.38 | $72.38 | 81,800 | — | — |
| 2005-01-05 | $36.64 | $72.89 | 112,500 | — | — |
| 2005-01-04 | $37.40 | $74.41 | 107,100 | — | — |
| 2005-01-03 | $37.86 | $75.32 | 170,400 | — | — |