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
- 2003-12-18 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 | $30.94 | $30.94 | 171,700 | — | — |
| 2005-12-29 | $31.38 | $31.38 | 138,100 | — | — |
| 2005-12-28 | $31.60 | $31.60 | 148,200 | — | — |
| 2005-12-27 | $31.77 | $31.77 | 120,500 | — | — |
| 2005-12-23 | $32.34 | $32.34 | 91,700 | — | — |
| 2005-12-22 | $32.31 | $32.31 | 161,100 | — | — |
| 2005-12-21 | $33.00 | $33.00 | 154,100 | — | — |
| 2005-12-20 | $32.95 | $32.95 | 123,400 | — | — |
| 2005-12-19 | $32.75 | $32.75 | 207,100 | — | — |
| 2005-12-16 | $32.75 | $32.75 | 316,100 | — | — |
| 2005-12-15 | $33.35 | $33.35 | 163,300 | — | — |
| 2005-12-14 | $34.15 | $34.15 | 223,600 | — | — |
| 2005-12-13 | $34.35 | $34.35 | 719,500 | — | — |
| 2005-12-12 | $30.68 | $30.68 | 152,900 | — | — |
| 2005-12-09 | $30.88 | $30.88 | 71,700 | — | — |
| 2005-12-08 | $30.90 | $30.90 | 137,300 | — | — |
| 2005-12-07 | $30.29 | $30.29 | 154,500 | — | — |
| 2005-12-06 | $30.44 | $30.44 | 207,600 | — | — |
| 2005-12-05 | $30.70 | $30.70 | 99,600 | — | — |
| 2005-12-02 | $30.76 | $30.76 | 147,700 | — | — |
| 2005-12-01 | $30.25 | $30.25 | 163,500 | — | — |
| 2005-11-30 | $30.38 | $30.38 | 182,700 | — | — |
| 2005-11-29 | $30.76 | $30.76 | 57,700 | — | — |
| 2005-11-28 | $30.49 | $30.49 | 74,400 | — | — |
| 2005-11-25 | $30.56 | $30.56 | 17,100 | — | — |
| 2005-11-23 | $30.59 | $30.59 | 49,000 | — | — |
| 2005-11-22 | $30.57 | $30.57 | 115,800 | — | — |
| 2005-11-21 | $29.85 | $29.85 | 228,400 | — | — |
| 2005-11-18 | $29.53 | $29.53 | 296,600 | — | — |
| 2005-11-17 | $28.52 | $28.52 | 339,300 | — | — |
| 2005-11-16 | $28.75 | $28.75 | 80,600 | — | — |
| 2005-11-15 | $29.53 | $29.53 | 119,800 | — | — |
| 2005-11-14 | $29.54 | $29.54 | 127,200 | — | — |
| 2005-11-11 | $30.10 | $30.10 | 104,400 | — | — |
| 2005-11-10 | $29.75 | $29.75 | 289,500 | — | — |
| 2005-11-09 | $30.28 | $30.28 | 69,500 | — | — |
| 2005-11-08 | $30.29 | $30.29 | 83,800 | — | — |
| 2005-11-07 | $30.65 | $30.65 | 125,600 | — | — |
| 2005-11-04 | $30.75 | $30.75 | 95,000 | — | — |
| 2005-11-03 | $30.71 | $30.71 | 148,500 | — | — |
| 2005-11-02 | $31.50 | $31.50 | 177,500 | — | — |
| 2005-11-01 | $30.81 | $30.81 | 78,400 | — | — |
| 2005-10-31 | $31.33 | $31.33 | 124,200 | — | — |
| 2005-10-28 | $31.34 | $31.34 | 275,200 | — | — |
| 2005-10-27 | $29.95 | $29.95 | 270,000 | — | — |
| 2005-10-26 | $32.02 | $32.02 | 70,000 | — | — |
| 2005-10-25 | $32.65 | $32.65 | 84,100 | — | — |
| 2005-10-24 | $33.00 | $33.00 | 58,200 | — | — |
| 2005-10-21 | $33.10 | $33.10 | 53,500 | — | — |
| 2005-10-20 | $32.36 | $32.36 | 59,400 | — | — |
| 2005-10-19 | $33.20 | $33.20 | 151,000 | — | — |
| 2005-10-18 | $32.91 | $32.91 | 90,900 | — | — |
| 2005-10-17 | $33.18 | $33.18 | 135,100 | — | — |
| 2005-10-14 | $33.75 | $33.75 | 38,100 | — | — |
| 2005-10-13 | $33.83 | $33.83 | 81,600 | — | — |
| 2005-10-12 | $33.50 | $33.50 | 172,700 | — | — |
| 2005-10-11 | $34.10 | $34.10 | 112,400 | — | — |
| 2005-10-10 | $34.58 | $34.58 | 59,300 | — | — |
| 2005-10-07 | $34.94 | $34.94 | 84,400 | — | — |
| 2005-10-06 | $34.98 | $34.98 | 138,400 | — | — |
| 2005-10-05 | $34.98 | $34.98 | 138,000 | — | — |
| 2005-10-04 | $35.48 | $35.48 | 114,300 | — | — |
| 2005-10-03 | $35.82 | $35.82 | 120,900 | — | — |
| 2005-09-30 | $35.61 | $35.61 | 90,400 | — | — |
| 2005-09-29 | $35.89 | $35.89 | 212,600 | — | — |
| 2005-09-28 | $35.00 | $35.00 | 194,800 | — | — |
| 2005-09-27 | $34.25 | $34.25 | 83,600 | — | — |
| 2005-09-26 | $34.05 | $34.05 | 176,600 | — | — |
| 2005-09-23 | $33.87 | $33.87 | 196,900 | — | — |
| 2005-09-22 | $34.40 | $34.40 | 219,600 | — | — |
| 2005-09-21 | $33.99 | $33.99 | 247,800 | — | — |
| 2005-09-20 | $33.76 | $33.76 | 121,000 | — | — |
| 2005-09-19 | $33.70 | $33.70 | 155,600 | — | — |
| 2005-09-16 | $34.25 | $34.25 | 360,100 | — | — |
| 2005-09-15 | $33.64 | $33.64 | 146,900 | — | — |
| 2005-09-14 | $32.52 | $32.52 | 120,100 | — | — |
| 2005-09-13 | $31.97 | $31.97 | 63,700 | — | — |
| 2005-09-12 | $32.45 | $32.45 | 55,100 | — | — |
| 2005-09-09 | $32.15 | $32.15 | 47,000 | — | — |
| 2005-09-08 | $32.25 | $32.25 | 68,500 | — | — |
| 2005-09-07 | $32.66 | $32.66 | 87,800 | — | — |
| 2005-09-06 | $33.04 | $33.04 | 150,500 | — | — |
| 2005-09-02 | $31.91 | $31.91 | 130,800 | — | — |
| 2005-09-01 | $32.03 | $32.03 | 180,600 | — | — |
| 2005-08-31 | $32.01 | $32.01 | 102,300 | — | — |
| 2005-08-30 | $31.38 | $31.38 | 91,200 | — | — |
| 2005-08-29 | $31.33 | $31.33 | 89,600 | — | — |
| 2005-08-26 | $31.05 | $31.05 | 111,500 | — | — |
| 2005-08-25 | $31.13 | $31.13 | 49,700 | — | — |
| 2005-08-24 | $30.99 | $30.99 | 168,300 | — | — |
| 2005-08-23 | $30.89 | $30.89 | 359,300 | — | — |
| 2005-08-22 | $31.35 | $31.35 | 104,600 | — | — |
| 2005-08-19 | $31.60 | $31.60 | 176,000 | — | — |
| 2005-08-18 | $31.82 | $31.82 | 317,700 | — | — |
| 2005-08-17 | $32.19 | $32.19 | 215,900 | — | — |
| 2005-08-16 | $31.50 | $31.50 | 148,400 | — | — |
| 2005-08-15 | $31.84 | $31.84 | 156,400 | — | — |
| 2005-08-12 | $31.49 | $31.49 | 288,100 | — | — |
| 2005-08-11 | $31.40 | $31.40 | 423,400 | — | — |
| 2005-08-10 | $32.56 | $32.56 | 201,700 | — | — |
| 2005-08-09 | $32.07 | $32.07 | 104,000 | — | — |
| 2005-08-08 | $31.80 | $31.80 | 84,700 | — | — |
| 2005-08-05 | $32.01 | $32.01 | 104,900 | — | — |
| 2005-08-04 | $32.15 | $32.15 | 138,600 | — | — |
| 2005-08-03 | $32.91 | $32.91 | 93,100 | — | — |
| 2005-08-02 | $32.85 | $32.85 | 180,300 | — | — |
| 2005-08-01 | $32.45 | $32.45 | 92,800 | — | — |
| 2005-07-29 | $32.40 | $32.40 | 104,900 | — | — |
| 2005-07-28 | $32.40 | $32.40 | 91,500 | — | — |
| 2005-07-27 | $32.05 | $32.05 | 134,400 | — | — |
| 2005-07-26 | $31.30 | $31.30 | 157,400 | — | — |
| 2005-07-25 | $31.08 | $31.08 | 93,700 | — | — |
| 2005-07-22 | $31.05 | $31.05 | 117,200 | — | — |
| 2005-07-21 | $30.45 | $30.45 | 82,500 | — | — |
| 2005-07-20 | $31.24 | $31.24 | 116,400 | — | — |
| 2005-07-19 | $30.86 | $30.86 | 94,700 | — | — |
| 2005-07-18 | $30.85 | $30.85 | 135,700 | — | — |
| 2005-07-15 | $31.73 | $31.73 | 105,200 | — | — |
| 2005-07-14 | $31.95 | $31.95 | 139,900 | — | — |
| 2005-07-13 | $32.80 | $32.80 | 109,900 | — | — |
| 2005-07-12 | $33.28 | $33.28 | 84,500 | — | — |
| 2005-07-11 | $32.98 | $32.98 | 163,500 | — | — |
| 2005-07-08 | $32.40 | $32.40 | 209,300 | — | — |
| 2005-07-07 | $32.84 | $32.84 | 71,500 | — | — |
| 2005-07-06 | $33.12 | $33.12 | 158,100 | — | — |
| 2005-07-05 | $32.70 | $32.70 | 226,800 | — | — |
| 2005-07-01 | $33.15 | $33.15 | 195,000 | — | — |
| 2005-06-30 | $33.20 | $33.20 | 233,100 | — | — |
| 2005-06-29 | $33.27 | $33.27 | 366,700 | — | — |
| 2005-06-28 | $31.69 | $31.69 | 254,400 | — | — |
| 2005-06-27 | $29.45 | $29.45 | 109,600 | — | — |
| 2005-06-24 | $29.65 | $29.65 | 405,600 | — | — |
| 2005-06-23 | $29.91 | $29.91 | 236,900 | — | — |
| 2005-06-22 | $30.20 | $30.20 | 237,900 | — | — |
| 2005-06-21 | $31.00 | $31.00 | 347,000 | — | — |
| 2005-06-20 | $31.27 | $31.27 | 276,800 | — | — |
| 2005-06-17 | $31.34 | $31.34 | 435,400 | — | — |
| 2005-06-16 | $31.23 | $31.23 | 147,900 | — | — |
| 2005-06-15 | $31.11 | $31.11 | 179,700 | — | — |
| 2005-06-14 | $31.91 | $31.91 | 107,600 | — | — |
| 2005-06-13 | $32.40 | $32.40 | 305,300 | — | — |
| 2005-06-10 | $32.34 | $32.34 | 101,600 | — | — |
| 2005-06-09 | $32.20 | $32.20 | 163,800 | — | — |
| 2005-06-08 | $31.71 | $31.71 | 144,400 | — | — |
| 2005-06-07 | $31.90 | $31.90 | 176,300 | — | — |
| 2005-06-06 | $31.60 | $31.60 | 93,300 | — | — |
| 2005-06-03 | $31.10 | $31.10 | 46,900 | — | — |
| 2005-06-02 | $31.40 | $31.40 | 159,100 | — | — |
| 2005-06-01 | $31.20 | $31.20 | 162,100 | — | — |
| 2005-05-31 | $30.55 | $30.55 | 56,000 | — | — |
| 2005-05-27 | $30.59 | $30.59 | 69,200 | — | — |
| 2005-05-26 | $30.86 | $30.86 | 47,100 | — | — |
| 2005-05-25 | $31.01 | $31.01 | 41,100 | — | — |
| 2005-05-24 | $31.52 | $31.52 | 60,600 | — | — |
| 2005-05-23 | $31.25 | $31.25 | 174,100 | — | — |
| 2005-05-20 | $31.27 | $31.27 | 94,900 | — | — |
| 2005-05-19 | $31.45 | $31.45 | 150,700 | — | — |
| 2005-05-18 | $32.03 | $32.03 | 117,200 | — | — |
| 2005-05-17 | $31.60 | $31.60 | 125,300 | — | — |
| 2005-05-16 | $31.65 | $31.65 | 27,700 | — | — |
| 2005-05-13 | $31.42 | $31.42 | 137,800 | — | — |
| 2005-05-12 | $31.76 | $31.76 | 134,100 | — | — |
| 2005-05-11 | $33.65 | $33.65 | 50,600 | — | — |
| 2005-05-10 | $33.80 | $33.80 | 122,000 | — | — |
| 2005-05-09 | $34.00 | $34.00 | 272,800 | — | — |
| 2005-05-06 | $34.27 | $34.27 | 121,700 | — | — |
| 2005-05-05 | $34.30 | $34.30 | 189,000 | — | — |
| 2005-05-04 | $34.35 | $34.35 | 284,400 | — | — |
| 2005-05-03 | $34.88 | $34.88 | 84,700 | — | — |
| 2005-05-02 | $34.00 | $34.00 | 82,400 | — | — |
| 2005-04-29 | $34.91 | $34.91 | 72,000 | — | — |
| 2005-04-28 | $34.27 | $34.27 | 72,400 | — | — |
| 2005-04-27 | $35.34 | $35.34 | 61,100 | — | — |
| 2005-04-26 | $35.38 | $35.38 | 38,200 | — | — |
| 2005-04-25 | $36.98 | $36.98 | 50,400 | — | — |
| 2005-04-22 | $36.04 | $36.04 | 58,600 | — | — |
| 2005-04-21 | $37.08 | $37.08 | 59,100 | — | — |
| 2005-04-20 | $35.80 | $35.80 | 31,200 | — | — |
| 2005-04-19 | $35.82 | $35.82 | 47,100 | — | — |
| 2005-04-18 | $35.31 | $35.31 | 105,500 | — | — |
| 2005-04-15 | $33.60 | $33.60 | 82,200 | — | — |
| 2005-04-14 | $34.14 | $34.14 | 50,000 | — | — |
| 2005-04-13 | $35.16 | $35.16 | 55,100 | — | — |
| 2005-04-12 | $35.11 | $35.11 | 50,000 | — | — |
| 2005-04-11 | $34.95 | $34.95 | 69,600 | — | — |
| 2005-04-08 | $36.03 | $36.03 | 86,700 | — | — |
| 2005-04-07 | $36.40 | $36.40 | 41,100 | — | — |
| 2005-04-06 | $36.35 | $36.35 | 63,000 | — | — |
| 2005-04-05 | $36.60 | $36.60 | 53,300 | — | — |
| 2005-04-04 | $36.24 | $36.24 | 61,100 | — | — |
| 2005-04-01 | $36.25 | $36.25 | 60,100 | — | — |
| 2005-03-31 | $36.80 | $36.80 | 61,600 | — | — |
| 2005-03-30 | $36.75 | $36.75 | 49,500 | — | — |
| 2005-03-29 | $34.90 | $34.90 | 44,900 | — | — |
| 2005-03-28 | $34.89 | $34.89 | 33,300 | — | — |
| 2005-03-24 | $34.75 | $34.75 | 21,800 | — | — |
| 2005-03-23 | $34.75 | $34.75 | 49,000 | — | — |
| 2005-03-22 | $34.53 | $34.53 | 23,300 | — | — |
| 2005-03-21 | $35.30 | $35.30 | 34,500 | — | — |
| 2005-03-18 | $35.26 | $35.26 | 81,200 | — | — |
| 2005-03-17 | $35.91 | $35.91 | 41,000 | — | — |
| 2005-03-16 | $34.43 | $34.43 | 52,800 | — | — |
| 2005-03-15 | $34.67 | $34.67 | 24,900 | — | — |
| 2005-03-14 | $34.32 | $34.32 | 19,200 | — | — |
| 2005-03-11 | $34.45 | $34.45 | 54,300 | — | — |
| 2005-03-10 | $34.25 | $34.25 | 49,500 | — | — |
| 2005-03-09 | $33.85 | $33.85 | 87,800 | — | — |
| 2005-03-08 | $34.31 | $34.31 | 35,600 | — | — |
| 2005-03-07 | $34.74 | $34.74 | 67,300 | — | — |
| 2005-03-04 | $35.40 | $35.40 | 46,300 | — | — |
| 2005-03-03 | $35.43 | $35.43 | 38,500 | — | — |
| 2005-03-02 | $35.65 | $35.65 | 32,800 | — | — |
| 2005-03-01 | $35.50 | $35.50 | 39,700 | — | — |
| 2005-02-28 | $35.63 | $35.63 | 42,400 | — | — |
| 2005-02-25 | $35.36 | $35.36 | 63,500 | — | — |
| 2005-02-24 | $36.02 | $36.02 | 37,100 | — | — |
| 2005-02-23 | $35.50 | $35.50 | 47,000 | — | — |
| 2005-02-22 | $36.55 | $36.55 | 78,900 | — | — |
| 2005-02-18 | $36.74 | $36.74 | 53,000 | — | — |
| 2005-02-17 | $37.16 | $37.16 | 57,300 | — | — |
| 2005-02-16 | $38.46 | $38.46 | 60,800 | — | — |
| 2005-02-15 | $38.25 | $38.25 | 69,500 | — | — |
| 2005-02-14 | $38.25 | $38.25 | 48,700 | — | — |
| 2005-02-11 | $38.97 | $38.97 | 69,200 | — | — |
| 2005-02-10 | $38.13 | $38.13 | 64,000 | — | — |
| 2005-02-09 | $39.03 | $39.03 | 48,100 | — | — |
| 2005-02-08 | $40.56 | $40.56 | 147,500 | — | — |
| 2005-02-07 | $38.91 | $38.91 | 143,700 | — | — |
| 2005-02-04 | $40.06 | $40.06 | 233,700 | — | — |
| 2005-02-03 | $37.80 | $37.80 | 257,000 | — | — |
| 2005-02-02 | $36.74 | $36.74 | 90,300 | — | — |
| 2005-02-01 | $36.65 | $36.65 | 68,600 | — | — |
| 2005-01-31 | $36.60 | $36.60 | 121,100 | — | — |
| 2005-01-28 | $35.45 | $35.45 | 160,100 | — | — |
| 2005-01-27 | $36.02 | $36.02 | 146,900 | — | — |
| 2005-01-26 | $35.46 | $35.46 | 55,800 | — | — |
| 2005-01-25 | $35.15 | $35.15 | 32,500 | — | — |
| 2005-01-24 | $34.51 | $34.51 | 42,500 | — | — |
| 2005-01-21 | $34.55 | $34.55 | 38,500 | — | — |
| 2005-01-20 | $34.51 | $34.51 | 44,500 | — | — |
| 2005-01-19 | $34.60 | $34.60 | 65,500 | — | — |
| 2005-01-18 | $35.35 | $35.35 | 37,100 | — | — |
| 2005-01-14 | $35.00 | $35.00 | 38,300 | — | — |
| 2005-01-13 | $34.94 | $34.94 | 51,600 | — | — |
| 2005-01-12 | $35.61 | $35.61 | 41,400 | — | — |
| 2005-01-11 | $35.30 | $35.30 | 47,800 | — | — |
| 2005-01-10 | $35.81 | $35.81 | 42,800 | — | — |
| 2005-01-07 | $35.40 | $35.40 | 84,000 | — | — |
| 2005-01-06 | $35.32 | $35.32 | 112,200 | — | — |
| 2005-01-05 | $35.50 | $35.50 | 95,500 | — | — |
| 2005-01-04 | $36.11 | $36.11 | 57,900 | — | — |
| 2005-01-03 | $36.92 | $36.92 | 81,000 | — | — |