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
- 1999-06-17 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 | $34.56 | $34.56 | 327,400 | — | — |
| 2005-12-29 | $34.80 | $34.80 | 341,600 | — | — |
| 2005-12-28 | $35.40 | $35.40 | 260,600 | — | — |
| 2005-12-27 | $35.55 | $35.55 | 472,600 | — | — |
| 2005-12-23 | $35.89 | $35.89 | 464,200 | — | — |
| 2005-12-22 | $36.19 | $36.19 | 505,400 | — | — |
| 2005-12-21 | $35.42 | $35.42 | 537,200 | — | — |
| 2005-12-20 | $34.93 | $34.93 | 643,000 | — | — |
| 2005-12-19 | $34.53 | $34.53 | 1,311,600 | — | — |
| 2005-12-16 | $35.54 | $35.54 | 700,200 | — | — |
| 2005-12-15 | $35.62 | $35.62 | 509,400 | — | — |
| 2005-12-14 | $35.35 | $35.35 | 436,600 | — | — |
| 2005-12-13 | $35.96 | $35.96 | 515,000 | — | — |
| 2005-12-12 | $35.17 | $35.17 | 786,800 | — | — |
| 2005-12-09 | $35.45 | $35.45 | 386,400 | — | — |
| 2005-12-08 | $35.58 | $35.58 | 361,000 | — | — |
| 2005-12-07 | $35.55 | $35.55 | 559,000 | — | — |
| 2005-12-06 | $36.25 | $36.25 | 567,800 | — | — |
| 2005-12-05 | $36.93 | $36.93 | 330,600 | — | — |
| 2005-12-02 | $36.84 | $36.84 | 479,000 | — | — |
| 2005-12-01 | $36.40 | $36.40 | 313,600 | — | — |
| 2005-11-30 | $35.72 | $35.72 | 520,400 | — | — |
| 2005-11-29 | $35.75 | $35.75 | 421,000 | — | — |
| 2005-11-28 | $35.70 | $35.70 | 1,172,200 | — | — |
| 2005-11-25 | $36.98 | $36.98 | 170,000 | — | — |
| 2005-11-23 | $37.09 | $37.09 | 322,000 | — | — |
| 2005-11-22 | $37.58 | $37.58 | 531,400 | — | — |
| 2005-11-21 | $37.81 | $37.81 | 516,800 | — | — |
| 2005-11-18 | $36.96 | $36.96 | 658,400 | — | — |
| 2005-11-17 | $37.42 | $37.42 | 710,000 | — | — |
| 2005-11-16 | $36.10 | $36.10 | 386,600 | — | — |
| 2005-11-15 | $36.21 | $36.21 | 853,000 | — | — |
| 2005-11-14 | $35.56 | $35.56 | 1,068,200 | — | — |
| 2005-11-11 | $36.60 | $36.60 | 771,200 | — | — |
| 2005-11-10 | $36.25 | $36.25 | 958,200 | — | — |
| 2005-11-09 | $36.56 | $36.56 | 1,521,600 | — | — |
| 2005-11-08 | $38.13 | $38.13 | 725,600 | — | — |
| 2005-11-07 | $37.95 | $37.95 | 1,066,200 | — | — |
| 2005-11-04 | $37.25 | $37.25 | 2,472,400 | — | — |
| 2005-11-03 | $38.91 | $38.91 | 2,042,600 | — | — |
| 2005-11-02 | $37.72 | $37.72 | 1,257,600 | — | — |
| 2005-11-01 | $37.37 | $37.37 | 1,462,800 | — | — |
| 2005-10-31 | $36.93 | $36.93 | 5,082,800 | — | — |
| 2005-10-28 | $33.55 | $33.55 | 3,490,400 | — | — |
| 2005-10-27 | $33.75 | $33.75 | 1,142,800 | — | — |
| 2005-10-26 | $34.12 | $34.12 | 1,692,400 | — | — |
| 2005-10-25 | $33.35 | $33.35 | 727,000 | — | — |
| 2005-10-24 | $32.85 | $32.85 | 968,000 | — | — |
| 2005-10-21 | $31.50 | $31.50 | 381,000 | — | — |
| 2005-10-20 | $31.50 | $31.50 | 730,400 | — | — |
| 2005-10-19 | $31.92 | $31.92 | 605,200 | — | — |
| 2005-10-18 | $31.00 | $31.00 | 378,600 | — | — |
| 2005-10-17 | $31.49 | $31.49 | 394,000 | — | — |
| 2005-10-14 | $31.44 | $31.44 | 915,400 | — | — |
| 2005-10-13 | $30.87 | $30.87 | 1,027,400 | — | — |
| 2005-10-12 | $30.23 | $30.23 | 1,376,800 | — | — |
| 2005-10-11 | $31.29 | $31.29 | 1,293,000 | — | — |
| 2005-10-10 | $31.05 | $31.05 | 2,570,800 | — | — |
| 2005-10-07 | $31.40 | $31.40 | 2,077,000 | — | — |
| 2005-10-06 | $31.54 | $31.54 | 2,081,400 | — | — |
| 2005-10-05 | $34.02 | $34.02 | 790,400 | — | — |
| 2005-10-04 | $34.59 | $34.59 | 795,000 | — | — |
| 2005-10-03 | $35.26 | $35.26 | 861,800 | — | — |
| 2005-09-30 | $34.90 | $34.90 | 547,000 | — | — |
| 2005-09-29 | $34.25 | $34.25 | 671,000 | — | — |
| 2005-09-28 | $34.51 | $34.51 | 535,200 | — | — |
| 2005-09-27 | $34.54 | $34.54 | 617,400 | — | — |
| 2005-09-26 | $35.06 | $35.06 | 362,000 | — | — |
| 2005-09-23 | $34.82 | $34.82 | 336,400 | — | — |
| 2005-09-22 | $34.63 | $34.63 | 558,000 | — | — |
| 2005-09-21 | $34.33 | $34.33 | 660,200 | — | — |
| 2005-09-20 | $34.55 | $34.55 | 463,600 | — | — |
| 2005-09-19 | $35.08 | $35.08 | 423,000 | — | — |
| 2005-09-16 | $35.50 | $35.50 | 515,400 | — | — |
| 2005-09-15 | $35.50 | $35.50 | 548,800 | — | — |
| 2005-09-14 | $35.72 | $35.72 | 562,200 | — | — |
| 2005-09-13 | $36.27 | $36.27 | 666,200 | — | — |
| 2005-09-12 | $36.46 | $36.46 | 764,600 | — | — |
| 2005-09-09 | $36.95 | $36.95 | 1,533,400 | — | — |
| 2005-09-08 | $34.92 | $34.92 | 832,000 | — | — |
| 2005-09-07 | $35.72 | $35.72 | 667,800 | — | — |
| 2005-09-06 | $34.99 | $34.99 | 513,600 | — | — |
| 2005-09-02 | $34.56 | $34.56 | 341,800 | — | — |
| 2005-09-01 | $34.98 | $34.98 | 808,200 | — | — |
| 2005-08-31 | $35.11 | $35.11 | 720,000 | — | — |
| 2005-08-30 | $34.97 | $34.97 | 740,800 | — | — |
| 2005-08-29 | $34.94 | $34.94 | 515,800 | — | — |
| 2005-08-26 | $34.76 | $34.76 | 624,800 | — | — |
| 2005-08-25 | $35.38 | $35.38 | 304,000 | — | — |
| 2005-08-24 | $34.99 | $34.99 | 544,800 | — | — |
| 2005-08-23 | $35.26 | $35.26 | 713,800 | — | — |
| 2005-08-22 | $35.68 | $35.68 | 1,125,600 | — | — |
| 2005-08-19 | $34.95 | $34.95 | 911,600 | — | — |
| 2005-08-18 | $34.92 | $34.92 | 1,025,200 | — | — |
| 2005-08-17 | $34.93 | $34.93 | 966,000 | — | — |
| 2005-08-16 | $34.90 | $34.90 | 3,392,800 | — | — |
| 2005-08-15 | $34.25 | $34.25 | 929,800 | — | — |
| 2005-08-12 | $33.86 | $33.86 | 676,000 | — | — |
| 2005-08-11 | $33.56 | $33.56 | 1,356,600 | — | — |
| 2005-08-10 | $32.99 | $32.99 | 1,604,800 | — | — |
| 2005-08-09 | $33.15 | $33.15 | 951,200 | — | — |
| 2005-08-08 | $32.36 | $32.36 | 1,833,400 | — | — |
| 2005-08-05 | $33.38 | $33.38 | 1,882,200 | — | — |
| 2005-08-04 | $34.45 | $34.45 | 3,212,600 | — | — |
| 2005-08-03 | $34.88 | $34.88 | 5,730,200 | — | — |
| 2005-08-02 | $34.13 | $34.13 | 14,091,800 | — | — |
| 2005-08-01 | $27.03 | $27.03 | 829,800 | — | — |
| 2005-07-29 | $26.67 | $26.67 | 1,236,000 | — | — |
| 2005-07-28 | $26.03 | $26.03 | 952,400 | — | — |
| 2005-07-27 | $25.04 | $25.04 | 1,251,000 | — | — |
| 2005-07-26 | $25.60 | $25.60 | 1,230,600 | — | — |
| 2005-07-25 | $26.66 | $26.66 | 572,600 | — | — |
| 2005-07-22 | $27.00 | $27.00 | 725,800 | — | — |
| 2005-07-21 | $27.49 | $27.49 | 869,000 | — | — |
| 2005-07-20 | $27.16 | $27.16 | 1,176,000 | — | — |
| 2005-07-19 | $26.38 | $26.38 | 281,600 | — | — |
| 2005-07-18 | $26.26 | $26.26 | 398,000 | — | — |
| 2005-07-15 | $26.47 | $26.47 | 372,600 | — | — |
| 2005-07-14 | $26.25 | $26.25 | 254,800 | — | — |
| 2005-07-13 | $26.25 | $26.25 | 522,400 | — | — |
| 2005-07-12 | $26.82 | $26.82 | 520,000 | — | — |
| 2005-07-11 | $26.62 | $26.62 | 367,000 | — | — |
| 2005-07-08 | $26.71 | $26.71 | 1,054,000 | — | — |
| 2005-07-07 | $25.67 | $25.67 | 882,600 | — | — |
| 2005-07-06 | $24.76 | $24.76 | 420,600 | — | — |
| 2005-07-05 | $25.00 | $25.00 | 919,600 | — | — |
| 2005-07-01 | $24.03 | $24.03 | 279,800 | — | — |
| 2005-06-30 | $24.10 | $24.10 | 402,600 | — | — |
| 2005-06-29 | $24.39 | $24.39 | 668,200 | — | — |
| 2005-06-28 | $24.50 | $24.50 | 646,600 | — | — |
| 2005-06-27 | $24.08 | $24.08 | 543,000 | — | — |
| 2005-06-24 | $24.60 | $24.60 | 421,200 | — | — |
| 2005-06-23 | $24.45 | $24.44 | 396,800 | — | — |
| 2005-06-22 | $24.80 | $24.80 | 285,200 | — | — |
| 2005-06-21 | $24.80 | $24.80 | 513,600 | — | — |
| 2005-06-20 | $24.90 | $24.90 | 324,400 | — | — |
| 2005-06-17 | $24.97 | $24.97 | 937,000 | — | — |
| 2005-06-16 | $25.06 | $25.06 | 538,800 | — | — |
| 2005-06-15 | $24.87 | $24.87 | 325,200 | — | — |
| 2005-06-14 | $24.59 | $24.59 | 337,000 | — | — |
| 2005-06-13 | $24.74 | $24.74 | 1,052,200 | — | — |
| 2005-06-10 | $24.50 | $24.50 | 834,600 | — | — |
| 2005-06-09 | $24.11 | $24.11 | 1,097,600 | — | — |
| 2005-06-08 | $23.75 | $23.75 | 1,235,000 | — | — |
| 2005-06-07 | $23.65 | $23.65 | 807,600 | — | — |
| 2005-06-06 | $23.98 | $23.98 | 1,507,000 | — | — |
| 2005-06-03 | $24.57 | $24.57 | 1,387,200 | — | — |
| 2005-06-02 | $25.25 | $25.25 | 730,200 | — | — |
| 2005-06-01 | $25.16 | $25.16 | 1,363,600 | — | — |
| 2005-05-31 | $24.98 | $24.98 | 1,975,000 | — | — |
| 2005-05-27 | $24.41 | $24.41 | 3,912,200 | — | — |
| 2005-05-26 | $25.98 | $25.98 | 1,335,200 | — | — |
| 2005-05-25 | $25.82 | $25.82 | 4,040,400 | — | — |
| 2005-05-24 | $26.69 | $26.69 | 2,657,200 | — | — |
| 2005-05-23 | $27.90 | $27.90 | 744,200 | — | — |
| 2005-05-20 | $27.91 | $27.91 | 874,400 | — | — |
| 2005-05-19 | $28.16 | $28.16 | 865,000 | — | — |
| 2005-05-18 | $28.55 | $28.55 | 1,114,600 | — | — |
| 2005-05-17 | $28.00 | $28.00 | 609,000 | — | — |
| 2005-05-16 | $27.79 | $27.79 | 663,600 | — | — |
| 2005-05-13 | $26.94 | $26.94 | 782,600 | — | — |
| 2005-05-12 | $27.37 | $27.36 | 1,071,800 | — | — |
| 2005-05-11 | $27.10 | $27.10 | 687,000 | — | — |
| 2005-05-10 | $27.14 | $27.14 | 1,271,600 | — | — |
| 2005-05-09 | $27.15 | $27.15 | 710,400 | — | — |
| 2005-05-06 | $26.80 | $26.80 | 1,007,200 | — | — |
| 2005-05-05 | $27.17 | $27.17 | 1,083,400 | — | — |
| 2005-05-04 | $26.33 | $26.33 | 771,200 | — | — |
| 2005-05-03 | $25.62 | $25.61 | 2,082,200 | — | — |
| 2005-05-02 | $24.86 | $24.86 | 1,108,000 | — | — |
| 2005-04-29 | $24.00 | $24.00 | 1,411,800 | — | — |
| 2005-04-28 | $24.50 | $24.50 | 969,800 | — | — |
| 2005-04-27 | $25.45 | $25.45 | 737,200 | — | — |
| 2005-04-26 | $26.08 | $26.08 | 1,250,600 | — | — |
| 2005-04-25 | $25.96 | $25.96 | 904,800 | — | — |
| 2005-04-22 | $25.37 | $25.36 | 1,312,200 | — | — |
| 2005-04-21 | $25.68 | $25.68 | 1,605,400 | — | — |
| 2005-04-20 | $24.83 | $24.83 | 1,400,200 | — | — |
| 2005-04-19 | $24.30 | $24.30 | 2,408,400 | — | — |
| 2005-04-18 | $23.51 | $23.51 | 969,400 | — | — |
| 2005-04-15 | $23.13 | $23.13 | 1,139,800 | — | — |
| 2005-04-14 | $23.43 | $23.43 | 653,000 | — | — |
| 2005-04-13 | $23.67 | $23.67 | 933,000 | — | — |
| 2005-04-12 | $23.75 | $23.75 | 1,160,200 | — | — |
| 2005-04-11 | $22.87 | $22.87 | 309,800 | — | — |
| 2005-04-08 | $22.75 | $22.75 | 556,600 | — | — |
| 2005-04-07 | $23.15 | $23.15 | 1,300,800 | — | — |
| 2005-04-06 | $22.57 | $22.57 | 486,600 | — | — |
| 2005-04-05 | $22.51 | $22.51 | 446,600 | — | — |
| 2005-04-04 | $22.11 | $22.11 | 524,800 | — | — |
| 2005-04-01 | $22.57 | $22.57 | 1,054,400 | — | — |
| 2005-03-31 | $22.85 | $22.85 | 1,060,400 | — | — |
| 2005-03-30 | $22.43 | $22.43 | 657,200 | — | — |
| 2005-03-29 | $22.29 | $22.29 | 1,359,800 | — | — |
| 2005-03-28 | $22.20 | $22.20 | 754,600 | — | — |
| 2005-03-24 | $22.03 | $22.03 | 807,600 | — | — |
| 2005-03-23 | $21.98 | $21.98 | 628,400 | — | — |
| 2005-03-22 | $21.55 | $21.55 | 708,400 | — | — |
| 2005-03-21 | $21.58 | $21.58 | 427,600 | — | — |
| 2005-03-18 | $21.42 | $21.42 | 960,800 | — | — |
| 2005-03-17 | $21.57 | $21.57 | 503,800 | — | — |
| 2005-03-16 | $21.54 | $21.54 | 493,200 | — | — |
| 2005-03-15 | $21.60 | $21.60 | 666,800 | — | — |
| 2005-03-14 | $21.70 | $21.69 | 673,600 | — | — |
| 2005-03-11 | $21.22 | $21.22 | 764,600 | — | — |
| 2005-03-10 | $21.64 | $21.64 | 715,800 | — | — |
| 2005-03-09 | $22.08 | $22.08 | 998,600 | — | — |
| 2005-03-08 | $22.16 | $22.16 | 803,200 | — | — |
| 2005-03-07 | $21.95 | $21.94 | 573,800 | — | — |
| 2005-03-04 | $21.75 | $21.75 | 1,100,400 | — | — |
| 2005-03-03 | $21.98 | $21.98 | 625,000 | — | — |
| 2005-03-02 | $22.46 | $22.46 | 495,200 | — | — |
| 2005-03-01 | $22.40 | $22.40 | 603,800 | — | — |
| 2005-02-28 | $22.72 | $22.72 | 455,200 | — | — |
| 2005-02-25 | $22.84 | $22.84 | 274,200 | — | — |
| 2005-02-24 | $22.71 | $22.71 | 496,800 | — | — |
| 2005-02-23 | $22.34 | $22.34 | 626,600 | — | — |
| 2005-02-22 | $21.57 | $21.57 | 1,627,000 | — | — |
| 2005-02-18 | $22.43 | $22.43 | 681,400 | — | — |
| 2005-02-17 | $22.28 | $22.28 | 503,200 | — | — |
| 2005-02-16 | $22.16 | $22.16 | 403,000 | — | — |
| 2005-02-15 | $22.15 | $22.15 | 626,600 | — | — |
| 2005-02-14 | $22.00 | $22.00 | 627,600 | — | — |
| 2005-02-11 | $21.85 | $21.85 | 2,192,000 | — | — |
| 2005-02-10 | $22.29 | $22.29 | 668,600 | — | — |
| 2005-02-09 | $22.29 | $22.29 | 739,600 | — | — |
| 2005-02-08 | $22.86 | $22.86 | 801,000 | — | — |
| 2005-02-07 | $22.49 | $22.49 | 745,800 | — | — |
| 2005-02-04 | $22.91 | $22.91 | 1,072,600 | — | — |
| 2005-02-03 | $22.68 | $22.68 | 1,053,600 | — | — |
| 2005-02-02 | $22.31 | $22.31 | 657,200 | — | — |
| 2005-02-01 | $22.17 | $22.17 | 1,211,600 | — | — |
| 2005-01-31 | $21.33 | $21.33 | 1,261,000 | — | — |
| 2005-01-28 | $21.25 | $21.25 | 867,800 | — | — |
| 2005-01-27 | $21.37 | $21.37 | 1,006,600 | — | — |
| 2005-01-26 | $21.22 | $21.22 | 733,200 | — | — |
| 2005-01-25 | $21.08 | $21.08 | 1,505,600 | — | — |
| 2005-01-24 | $21.28 | $21.28 | 1,455,600 | — | — |
| 2005-01-21 | $21.78 | $21.78 | 711,600 | — | — |
| 2005-01-20 | $21.80 | $21.80 | 1,114,400 | — | — |
| 2005-01-19 | $22.33 | $22.33 | 1,450,600 | — | — |
| 2005-01-18 | $21.96 | $21.96 | 819,000 | — | — |
| 2005-01-14 | $21.26 | $21.26 | 654,400 | — | — |
| 2005-01-13 | $20.97 | $20.97 | 930,200 | — | — |
| 2005-01-12 | $20.70 | $20.70 | 1,656,800 | — | — |
| 2005-01-11 | $20.68 | $20.68 | 1,022,200 | — | — |
| 2005-01-10 | $21.28 | $21.28 | 740,000 | — | — |
| 2005-01-07 | $21.28 | $21.28 | 937,800 | — | — |
| 2005-01-06 | $21.69 | $21.69 | 662,200 | — | — |
| 2005-01-05 | $21.37 | $21.36 | 744,800 | — | — |
| 2005-01-04 | $21.20 | $21.20 | 1,335,800 | — | — |
| 2005-01-03 | $22.03 | $22.03 | 1,097,200 | — | — |