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
- 1984-01-16 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 | $31.10 | $35.69 | 17,400 | — | — |
| 2005-12-29 | $31.24 | $35.85 | 24,100 | — | — |
| 2005-12-28 | $31.02 | $35.59 | 38,500 | — | — |
| 2005-12-27 | $31.00 | $35.57 | 19,900 | — | — |
| 2005-12-23 | $30.90 | $35.46 | 18,200 | — | — |
| 2005-12-22 | $30.87 | $35.42 | 32,400 | — | — |
| 2005-12-21 | $31.03 | $35.60 | 24,500 | — | — |
| 2005-12-20 | $30.78 | $35.32 | 78,400 | — | — |
| 2005-12-19 | $30.50 | $35.00 | 41,500 | — | — |
| 2005-12-16 | $30.62 | $35.13 | 67,200 | — | — |
| 2005-12-15 | $30.62 | $35.13 | 39,600 | — | — |
| 2005-12-14 | $30.64 | $35.16 | 20,300 | — | — |
| 2005-12-13 | $30.66 | $35.18 | 34,700 | — | — |
| 2005-12-12 | $30.89 | $35.44 | 35,400 | — | — |
| 2005-12-09 | $31.02 | $35.59 | 14,400 | — | — |
| 2005-12-08 | $31.03 | $35.60 | 28,100 | — | — |
| 2005-12-07 | $31.03 | $35.60 | 142,700 | — | — |
| 2005-12-06 | $31.25 | $35.81 | 43,200 | — | — |
| 2005-12-05 | $31.11 | $35.65 | 24,800 | — | — |
| 2005-12-02 | $31.34 | $35.92 | 39,400 | — | — |
| 2005-12-01 | $31.74 | $36.38 | 30,000 | — | — |
| 2005-11-30 | $30.90 | $35.41 | 50,000 | — | — |
| 2005-11-29 | $30.72 | $35.21 | 39,400 | — | — |
| 2005-11-28 | $30.62 | $35.09 | 28,300 | — | — |
| 2005-11-25 | $30.87 | $35.38 | 9,000 | — | — |
| 2005-11-23 | $30.78 | $35.28 | 39,500 | — | — |
| 2005-11-22 | $31.81 | $36.46 | 34,800 | — | — |
| 2005-11-21 | $31.66 | $36.28 | 41,800 | — | — |
| 2005-11-18 | $30.72 | $35.21 | 29,100 | — | — |
| 2005-11-17 | $30.70 | $35.18 | 39,800 | — | — |
| 2005-11-16 | $31.50 | $36.10 | 41,200 | — | — |
| 2005-11-15 | $31.40 | $35.99 | 53,300 | — | — |
| 2005-11-14 | $31.45 | $36.04 | 29,000 | — | — |
| 2005-11-11 | $31.97 | $36.64 | 51,300 | — | — |
| 2005-11-10 | $33.15 | $37.99 | 37,400 | — | — |
| 2005-11-09 | $31.70 | $36.33 | 50,400 | — | — |
| 2005-11-08 | $31.68 | $36.31 | 65,400 | — | — |
| 2005-11-07 | $31.72 | $36.35 | 80,800 | — | — |
| 2005-11-04 | $32.20 | $36.90 | 64,900 | — | — |
| 2005-11-03 | $32.09 | $36.78 | 61,900 | — | — |
| 2005-11-02 | $32.45 | $37.19 | 80,100 | — | — |
| 2005-11-01 | $32.77 | $37.56 | 81,200 | — | — |
| 2005-10-31 | $35.06 | $40.18 | 66,100 | — | — |
| 2005-10-28 | $35.07 | $40.19 | 32,200 | — | — |
| 2005-10-27 | $34.83 | $39.92 | 59,800 | — | — |
| 2005-10-26 | $34.80 | $39.88 | 70,100 | — | — |
| 2005-10-25 | $35.88 | $41.12 | 28,400 | — | — |
| 2005-10-24 | $36.04 | $41.30 | 40,800 | — | — |
| 2005-10-21 | $35.75 | $40.97 | 40,300 | — | — |
| 2005-10-20 | $35.12 | $40.25 | 31,100 | — | — |
| 2005-10-19 | $35.99 | $41.25 | 39,600 | — | — |
| 2005-10-18 | $34.84 | $39.93 | 40,200 | — | — |
| 2005-10-17 | $34.87 | $39.96 | 38,500 | — | — |
| 2005-10-14 | $35.55 | $40.74 | 24,500 | — | — |
| 2005-10-13 | $35.08 | $40.20 | 36,100 | — | — |
| 2005-10-12 | $34.60 | $39.65 | 71,700 | — | — |
| 2005-10-11 | $34.81 | $39.89 | 76,800 | — | — |
| 2005-10-10 | $34.85 | $39.94 | 29,800 | — | — |
| 2005-10-07 | $35.23 | $40.37 | 12,800 | — | — |
| 2005-10-06 | $34.90 | $40.00 | 63,200 | — | — |
| 2005-10-05 | $34.85 | $39.94 | 56,000 | — | — |
| 2005-10-04 | $35.05 | $40.17 | 49,100 | — | — |
| 2005-10-03 | $35.15 | $40.28 | 36,600 | — | — |
| 2005-09-30 | $35.07 | $40.19 | 29,000 | — | — |
| 2005-09-29 | $35.15 | $40.28 | 38,000 | — | — |
| 2005-09-28 | $34.88 | $39.97 | 31,200 | — | — |
| 2005-09-27 | $35.40 | $40.57 | 34,400 | — | — |
| 2005-09-26 | $35.06 | $40.18 | 22,500 | — | — |
| 2005-09-23 | $34.91 | $40.01 | 80,900 | — | — |
| 2005-09-22 | $35.72 | $40.94 | 47,000 | — | — |
| 2005-09-21 | $34.78 | $39.86 | 45,400 | — | — |
| 2005-09-20 | $34.88 | $39.97 | 50,400 | — | — |
| 2005-09-19 | $36.14 | $41.42 | 28,700 | — | — |
| 2005-09-16 | $37.05 | $42.46 | 63,600 | — | — |
| 2005-09-15 | $37.41 | $42.87 | 20,700 | — | — |
| 2005-09-14 | $36.95 | $42.35 | 17,700 | — | — |
| 2005-09-13 | $38.10 | $43.66 | 36,000 | — | — |
| 2005-09-12 | $39.05 | $44.75 | 20,200 | — | — |
| 2005-09-09 | $39.00 | $44.70 | 14,000 | — | — |
| 2005-09-08 | $39.08 | $44.79 | 26,500 | — | — |
| 2005-09-07 | $39.00 | $44.65 | 25,100 | — | — |
| 2005-09-06 | $39.31 | $45.01 | 55,200 | — | — |
| 2005-09-02 | $39.22 | $44.90 | 15,400 | — | — |
| 2005-09-01 | $39.38 | $45.09 | 16,500 | — | — |
| 2005-08-31 | $39.29 | $44.98 | 19,500 | — | — |
| 2005-08-30 | $38.38 | $43.94 | 12,300 | — | — |
| 2005-08-29 | $38.57 | $44.16 | 21,100 | — | — |
| 2005-08-26 | $38.22 | $43.76 | 17,000 | — | — |
| 2005-08-25 | $39.55 | $45.28 | 15,800 | — | — |
| 2005-08-24 | $40.32 | $46.16 | 20,100 | — | — |
| 2005-08-23 | $39.79 | $45.56 | 12,000 | — | — |
| 2005-08-22 | $40.07 | $45.88 | 25,500 | — | — |
| 2005-08-19 | $41.37 | $47.37 | 14,500 | — | — |
| 2005-08-18 | $40.40 | $46.25 | 18,300 | — | — |
| 2005-08-17 | $40.75 | $46.66 | 12,700 | — | — |
| 2005-08-16 | $41.19 | $47.16 | 13,500 | — | — |
| 2005-08-15 | $42.60 | $48.77 | 22,000 | — | — |
| 2005-08-12 | $41.82 | $47.88 | 14,200 | — | — |
| 2005-08-11 | $42.55 | $48.72 | 15,500 | — | — |
| 2005-08-10 | $43.22 | $49.48 | 23,900 | — | — |
| 2005-08-09 | $43.10 | $49.35 | 17,300 | — | — |
| 2005-08-08 | $42.23 | $48.35 | 25,100 | — | — |
| 2005-08-05 | $43.50 | $49.80 | 32,100 | — | — |
| 2005-08-04 | $43.47 | $49.77 | 25,700 | — | — |
| 2005-08-03 | $44.60 | $51.06 | 22,000 | — | — |
| 2005-08-02 | $45.04 | $51.57 | 30,700 | — | — |
| 2005-08-01 | $44.67 | $51.14 | 23,900 | — | — |
| 2005-07-29 | $44.51 | $50.96 | 23,400 | — | — |
| 2005-07-28 | $45.40 | $51.98 | 32,900 | — | — |
| 2005-07-27 | $44.82 | $51.32 | 26,400 | — | — |
| 2005-07-26 | $45.23 | $51.78 | 21,500 | — | — |
| 2005-07-25 | $44.79 | $51.28 | 56,900 | — | — |
| 2005-07-22 | $44.94 | $51.45 | 79,200 | — | — |
| 2005-07-21 | $43.03 | $49.27 | 47,800 | — | — |
| 2005-07-20 | $43.42 | $49.71 | 32,600 | — | — |
| 2005-07-19 | $43.37 | $49.66 | 35,500 | — | — |
| 2005-07-18 | $42.54 | $48.70 | 32,900 | — | — |
| 2005-07-15 | $43.33 | $49.61 | 34,400 | — | — |
| 2005-07-14 | $43.32 | $49.60 | 65,500 | — | — |
| 2005-07-13 | $43.02 | $49.25 | 44,600 | — | — |
| 2005-07-12 | $43.39 | $49.68 | 128,500 | — | — |
| 2005-07-11 | $42.30 | $48.43 | 99,700 | — | — |
| 2005-07-08 | $41.93 | $48.01 | 71,000 | — | — |
| 2005-07-07 | $41.90 | $47.97 | 46,400 | — | — |
| 2005-07-06 | $42.00 | $48.09 | 62,400 | — | — |
| 2005-07-05 | $42.05 | $48.14 | 57,900 | — | — |
| 2005-07-01 | $42.10 | $48.20 | 54,700 | — | — |
| 2005-06-30 | $40.54 | $46.42 | 89,800 | — | — |
| 2005-06-29 | $43.60 | $49.92 | 107,900 | — | — |
| 2005-06-28 | $40.95 | $46.88 | 47,600 | — | — |
| 2005-06-27 | $39.65 | $45.40 | 18,600 | — | — |
| 2005-06-24 | $39.70 | $45.45 | 24,700 | — | — |
| 2005-06-23 | $39.82 | $45.59 | 8,600 | — | — |
| 2005-06-22 | $40.26 | $46.09 | 19,300 | — | — |
| 2005-06-21 | $40.20 | $46.03 | 9,300 | — | — |
| 2005-06-20 | $39.97 | $45.76 | 18,400 | — | — |
| 2005-06-17 | $40.33 | $46.17 | 41,300 | — | — |
| 2005-06-16 | $40.00 | $45.80 | 31,300 | — | — |
| 2005-06-15 | $39.75 | $45.51 | 14,400 | — | — |
| 2005-06-14 | $39.68 | $45.43 | 24,900 | — | — |
| 2005-06-13 | $39.05 | $44.71 | 14,400 | — | — |
| 2005-06-10 | $39.05 | $44.71 | 12,200 | — | — |
| 2005-06-09 | $39.22 | $44.90 | 15,400 | — | — |
| 2005-06-08 | $38.63 | $44.23 | 28,800 | — | — |
| 2005-06-07 | $39.41 | $45.08 | 28,900 | — | — |
| 2005-06-06 | $37.91 | $43.36 | 28,500 | — | — |
| 2005-06-03 | $36.78 | $42.07 | 22,500 | — | — |
| 2005-06-02 | $37.10 | $42.44 | 20,700 | — | — |
| 2005-06-01 | $37.55 | $42.95 | 20,900 | — | — |
| 2005-05-31 | $36.60 | $41.86 | 42,500 | — | — |
| 2005-05-27 | $36.10 | $41.29 | 8,200 | — | — |
| 2005-05-26 | $36.15 | $41.35 | 19,200 | — | — |
| 2005-05-25 | $35.20 | $40.26 | 17,100 | — | — |
| 2005-05-24 | $36.20 | $41.41 | 16,700 | — | — |
| 2005-05-23 | $36.18 | $41.38 | 13,900 | — | — |
| 2005-05-20 | $36.37 | $41.60 | 15,100 | — | — |
| 2005-05-19 | $36.75 | $42.04 | 17,400 | — | — |
| 2005-05-18 | $36.84 | $42.14 | 18,300 | — | — |
| 2005-05-17 | $36.29 | $41.51 | 24,300 | — | — |
| 2005-05-16 | $36.00 | $41.18 | 16,400 | — | — |
| 2005-05-13 | $35.78 | $40.93 | 17,500 | — | — |
| 2005-05-12 | $36.56 | $41.82 | 26,400 | — | — |
| 2005-05-11 | $37.16 | $42.50 | 12,100 | — | — |
| 2005-05-10 | $37.45 | $42.84 | 22,300 | — | — |
| 2005-05-09 | $38.36 | $43.88 | 37,100 | — | — |
| 2005-05-06 | $38.30 | $43.81 | 37,300 | — | — |
| 2005-05-05 | $37.65 | $43.06 | 35,400 | — | — |
| 2005-05-04 | $37.70 | $43.12 | 26,500 | — | — |
| 2005-05-03 | $36.59 | $41.85 | 37,600 | — | — |
| 2005-05-02 | $36.30 | $41.52 | 42,700 | — | — |
| 2005-04-29 | $37.44 | $42.82 | 17,500 | — | — |
| 2005-04-28 | $37.40 | $42.78 | 27,000 | — | — |
| 2005-04-27 | $39.50 | $45.18 | 38,200 | — | — |
| 2005-04-26 | $38.75 | $44.32 | 34,100 | — | — |
| 2005-04-25 | $38.46 | $43.99 | 30,000 | — | — |
| 2005-04-22 | $39.00 | $44.61 | 33,000 | — | — |
| 2005-04-21 | $39.01 | $44.62 | 36,000 | — | — |
| 2005-04-20 | $37.72 | $43.14 | 48,900 | — | — |
| 2005-04-19 | $38.99 | $44.60 | 32,700 | — | — |
| 2005-04-18 | $39.01 | $44.62 | 23,300 | — | — |
| 2005-04-15 | $38.76 | $44.33 | 25,500 | — | — |
| 2005-04-14 | $39.36 | $45.02 | 23,200 | — | — |
| 2005-04-13 | $39.99 | $45.74 | 38,800 | — | — |
| 2005-04-12 | $39.83 | $45.56 | 37,400 | — | — |
| 2005-04-11 | $39.58 | $45.27 | 51,700 | — | — |
| 2005-04-08 | $39.45 | $45.12 | 36,600 | — | — |
| 2005-04-07 | $39.57 | $45.26 | 76,400 | — | — |
| 2005-04-06 | $39.91 | $45.65 | 35,900 | — | — |
| 2005-04-05 | $40.00 | $45.75 | 45,300 | — | — |
| 2005-04-04 | $39.90 | $45.64 | 58,100 | — | — |
| 2005-04-01 | $40.98 | $46.87 | 83,700 | — | — |
| 2005-03-31 | $39.90 | $45.64 | 51,500 | — | — |
| 2005-03-30 | $40.11 | $45.88 | 54,300 | — | — |
| 2005-03-29 | $39.00 | $44.61 | 31,500 | — | — |
| 2005-03-28 | $39.10 | $44.72 | 18,200 | — | — |
| 2005-03-24 | $39.28 | $44.93 | 29,500 | — | — |
| 2005-03-23 | $39.25 | $44.89 | 54,800 | — | — |
| 2005-03-22 | $38.88 | $44.47 | 34,400 | — | — |
| 2005-03-21 | $39.22 | $44.86 | 47,500 | — | — |
| 2005-03-18 | $38.15 | $43.64 | 51,800 | — | — |
| 2005-03-17 | $38.90 | $44.49 | 33,300 | — | — |
| 2005-03-16 | $37.91 | $43.36 | 47,600 | — | — |
| 2005-03-15 | $37.92 | $43.37 | 64,900 | — | — |
| 2005-03-14 | $37.97 | $43.43 | 100,500 | — | — |
| 2005-03-11 | $39.09 | $44.71 | 25,700 | — | — |
| 2005-03-10 | $39.91 | $45.65 | 31,200 | — | — |
| 2005-03-09 | $39.41 | $45.03 | 25,900 | — | — |
| 2005-03-08 | $39.96 | $45.66 | 20,900 | — | — |
| 2005-03-07 | $40.57 | $46.36 | 39,700 | — | — |
| 2005-03-04 | $40.63 | $46.43 | 39,100 | — | — |
| 2005-03-03 | $39.96 | $45.66 | 40,300 | — | — |
| 2005-03-02 | $40.15 | $45.88 | 41,900 | — | — |
| 2005-03-01 | $40.61 | $46.41 | 125,800 | — | — |
| 2005-02-28 | $40.58 | $46.37 | 83,000 | — | — |
| 2005-02-25 | $39.25 | $44.85 | 38,100 | — | — |
| 2005-02-24 | $39.55 | $45.19 | 29,500 | — | — |
| 2005-02-23 | $39.63 | $45.29 | 47,100 | — | — |
| 2005-02-22 | $38.79 | $44.33 | 42,400 | — | — |
| 2005-02-18 | $39.84 | $45.53 | 49,500 | — | — |
| 2005-02-17 | $39.90 | $45.59 | 59,500 | — | — |
| 2005-02-16 | $40.44 | $46.21 | 59,000 | — | — |
| 2005-02-15 | $39.54 | $45.18 | 68,200 | — | — |
| 2005-02-14 | $39.31 | $44.92 | 62,300 | — | — |
| 2005-02-11 | $39.80 | $45.48 | 77,100 | — | — |
| 2005-02-10 | $38.40 | $43.88 | 72,300 | — | — |
| 2005-02-09 | $39.66 | $45.32 | 71,900 | — | — |
| 2005-02-08 | $40.51 | $46.29 | 99,000 | — | — |
| 2005-02-07 | $39.20 | $44.79 | 113,600 | — | — |
| 2005-02-04 | $38.45 | $43.94 | 67,100 | — | — |
| 2005-02-03 | $38.96 | $44.52 | 82,400 | — | — |
| 2005-02-02 | $39.14 | $44.73 | 96,200 | — | — |
| 2005-02-01 | $38.98 | $44.54 | 108,600 | — | — |
| 2005-01-31 | $38.99 | $44.55 | 130,000 | — | — |
| 2005-01-28 | $38.12 | $43.56 | 48,600 | — | — |
| 2005-01-27 | $38.15 | $43.59 | 79,600 | — | — |
| 2005-01-26 | $38.78 | $44.31 | 53,800 | — | — |
| 2005-01-25 | $37.08 | $42.37 | 52,800 | — | — |
| 2005-01-24 | $37.22 | $42.53 | 53,100 | — | — |
| 2005-01-21 | $36.68 | $41.91 | 72,300 | — | — |
| 2005-01-20 | $37.97 | $43.39 | 73,600 | — | — |
| 2005-01-19 | $39.02 | $44.59 | 79,900 | — | — |
| 2005-01-18 | $39.00 | $44.57 | 135,500 | — | — |
| 2005-01-14 | $36.96 | $42.23 | 41,400 | — | — |
| 2005-01-13 | $36.15 | $41.31 | 41,100 | — | — |
| 2005-01-12 | $36.21 | $41.38 | 59,600 | — | — |
| 2005-01-11 | $35.18 | $40.20 | 115,400 | — | — |
| 2005-01-10 | $34.94 | $39.93 | 109,600 | — | — |
| 2005-01-07 | $33.42 | $38.19 | 54,900 | — | — |
| 2005-01-06 | $32.71 | $37.38 | 84,100 | — | — |
| 2005-01-05 | $31.96 | $36.52 | 130,400 | — | — |
| 2005-01-04 | $28.81 | $32.92 | 16,200 | — | — |
| 2005-01-03 | $28.35 | $32.40 | 83,400 | — | — |