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
- 1999-05-12 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 | $42.73 | $42.73 | 342,200 | — | — |
| 2005-12-29 | $42.70 | $42.70 | 248,100 | — | — |
| 2005-12-28 | $42.62 | $42.62 | 210,300 | — | — |
| 2005-12-27 | $42.52 | $42.52 | 262,700 | — | — |
| 2005-12-23 | $42.40 | $42.40 | 154,000 | — | — |
| 2005-12-22 | $42.08 | $42.08 | 223,800 | — | — |
| 2005-12-21 | $41.87 | $41.87 | 186,000 | — | — |
| 2005-12-20 | $41.30 | $41.30 | 177,900 | — | — |
| 2005-12-19 | $41.30 | $41.30 | 244,800 | — | — |
| 2005-12-16 | $42.26 | $42.26 | 382,000 | — | — |
| 2005-12-15 | $42.00 | $42.00 | 511,600 | — | — |
| 2005-12-14 | $42.47 | $42.47 | 283,900 | — | — |
| 2005-12-13 | $43.73 | $43.73 | 529,800 | — | — |
| 2005-12-12 | $42.82 | $42.82 | 305,600 | — | — |
| 2005-12-09 | $42.90 | $42.90 | 258,400 | — | — |
| 2005-12-08 | $43.43 | $43.43 | 448,400 | — | — |
| 2005-12-07 | $43.30 | $43.30 | 327,900 | — | — |
| 2005-12-06 | $43.08 | $43.08 | 423,300 | — | — |
| 2005-12-05 | $43.76 | $43.76 | 629,900 | — | — |
| 2005-12-02 | $43.38 | $43.38 | 452,700 | — | — |
| 2005-12-01 | $43.44 | $43.44 | 560,500 | — | — |
| 2005-11-30 | $41.75 | $41.75 | 265,500 | — | — |
| 2005-11-29 | $41.41 | $41.41 | 488,000 | — | — |
| 2005-11-28 | $40.60 | $40.60 | 451,800 | — | — |
| 2005-11-25 | $41.60 | $41.60 | 68,400 | — | — |
| 2005-11-23 | $41.46 | $41.46 | 203,000 | — | — |
| 2005-11-22 | $41.81 | $41.81 | 379,600 | — | — |
| 2005-11-21 | $42.35 | $42.35 | 360,800 | — | — |
| 2005-11-18 | $42.60 | $42.60 | 210,400 | — | — |
| 2005-11-17 | $42.75 | $42.75 | 302,300 | — | — |
| 2005-11-16 | $42.72 | $42.72 | 257,200 | — | — |
| 2005-11-15 | $42.70 | $42.70 | 505,800 | — | — |
| 2005-11-14 | $42.17 | $42.17 | 326,900 | — | — |
| 2005-11-11 | $41.98 | $41.98 | 283,100 | — | — |
| 2005-11-10 | $41.94 | $41.94 | 534,800 | — | — |
| 2005-11-09 | $42.00 | $42.00 | 455,600 | — | — |
| 2005-11-08 | $41.00 | $41.00 | 345,800 | — | — |
| 2005-11-07 | $41.19 | $41.19 | 269,600 | — | — |
| 2005-11-04 | $40.69 | $40.69 | 556,700 | — | — |
| 2005-11-03 | $41.06 | $41.06 | 513,200 | — | — |
| 2005-11-02 | $41.01 | $41.01 | 412,700 | — | — |
| 2005-11-01 | $40.15 | $40.15 | 601,700 | — | — |
| 2005-10-31 | $39.75 | $39.75 | 926,400 | — | — |
| 2005-10-28 | $39.47 | $39.47 | 488,400 | — | — |
| 2005-10-27 | $38.49 | $38.49 | 660,300 | — | — |
| 2005-10-26 | $39.08 | $39.08 | 645,100 | — | — |
| 2005-10-25 | $39.99 | $39.99 | 997,300 | — | — |
| 2005-10-24 | $39.72 | $39.72 | 719,700 | — | — |
| 2005-10-21 | $39.28 | $39.28 | 1,547,500 | — | — |
| 2005-10-20 | $39.25 | $39.25 | 2,865,600 | — | — |
| 2005-10-19 | $36.40 | $36.40 | 850,300 | — | — |
| 2005-10-18 | $35.60 | $35.60 | 837,600 | — | — |
| 2005-10-17 | $35.99 | $35.99 | 610,300 | — | — |
| 2005-10-14 | $35.22 | $35.22 | 580,400 | — | — |
| 2005-10-13 | $34.25 | $34.25 | 549,500 | — | — |
| 2005-10-12 | $34.48 | $34.48 | 599,500 | — | — |
| 2005-10-11 | $34.10 | $34.10 | 666,100 | — | — |
| 2005-10-10 | $34.16 | $34.16 | 321,200 | — | — |
| 2005-10-07 | $34.19 | $34.19 | 409,800 | — | — |
| 2005-10-06 | $34.11 | $34.11 | 665,100 | — | — |
| 2005-10-05 | $34.03 | $34.03 | 849,200 | — | — |
| 2005-10-04 | $34.00 | $34.00 | 476,500 | — | — |
| 2005-10-03 | $34.66 | $34.66 | 1,091,700 | — | — |
| 2005-09-30 | $33.87 | $33.87 | 797,300 | — | — |
| 2005-09-29 | $33.40 | $33.40 | 541,400 | — | — |
| 2005-09-28 | $32.70 | $32.70 | 802,600 | — | — |
| 2005-09-27 | $32.05 | $32.05 | 449,600 | — | — |
| 2005-09-26 | $31.94 | $31.94 | 461,000 | — | — |
| 2005-09-23 | $31.49 | $31.49 | 864,600 | — | — |
| 2005-09-22 | $30.85 | $30.85 | 1,326,000 | — | — |
| 2005-09-21 | $31.01 | $31.01 | 771,200 | — | — |
| 2005-09-20 | $31.55 | $31.55 | 387,500 | — | — |
| 2005-09-19 | $31.82 | $31.82 | 433,100 | — | — |
| 2005-09-16 | $32.93 | $32.93 | 434,200 | — | — |
| 2005-09-15 | $32.60 | $32.60 | 136,100 | — | — |
| 2005-09-14 | $32.94 | $32.94 | 421,900 | — | — |
| 2005-09-13 | $33.51 | $33.51 | 309,100 | — | — |
| 2005-09-12 | $34.11 | $34.11 | 176,000 | — | — |
| 2005-09-09 | $34.05 | $34.05 | 172,600 | — | — |
| 2005-09-08 | $33.67 | $33.67 | 318,600 | — | — |
| 2005-09-07 | $33.61 | $33.61 | 303,900 | — | — |
| 2005-09-06 | $33.74 | $33.74 | 607,700 | — | — |
| 2005-09-02 | $34.07 | $34.07 | 430,900 | — | — |
| 2005-09-01 | $34.19 | $34.19 | 283,300 | — | — |
| 2005-08-31 | $34.70 | $34.70 | 394,400 | — | — |
| 2005-08-30 | $33.64 | $33.64 | 321,400 | — | — |
| 2005-08-29 | $33.54 | $33.54 | 288,200 | — | — |
| 2005-08-26 | $33.30 | $33.30 | 392,900 | — | — |
| 2005-08-25 | $34.01 | $34.01 | 496,500 | — | — |
| 2005-08-24 | $33.19 | $33.19 | 397,900 | — | — |
| 2005-08-23 | $33.61 | $33.61 | 348,400 | — | — |
| 2005-08-22 | $34.03 | $34.03 | 588,100 | — | — |
| 2005-08-19 | $34.20 | $34.20 | 492,100 | — | — |
| 2005-08-18 | $34.41 | $34.41 | 958,700 | — | — |
| 2005-08-17 | $34.82 | $34.82 | 1,831,900 | — | — |
| 2005-08-16 | $31.72 | $31.72 | 379,300 | — | — |
| 2005-08-15 | $32.99 | $32.99 | 264,100 | — | — |
| 2005-08-12 | $33.19 | $33.19 | 340,100 | — | — |
| 2005-08-11 | $32.86 | $32.86 | 414,300 | — | — |
| 2005-08-10 | $32.84 | $32.84 | 351,800 | — | — |
| 2005-08-09 | $32.86 | $32.86 | 248,900 | — | — |
| 2005-08-08 | $32.76 | $32.76 | 311,500 | — | — |
| 2005-08-05 | $32.31 | $32.31 | 312,200 | — | — |
| 2005-08-04 | $32.60 | $32.60 | 380,700 | — | — |
| 2005-08-03 | $32.95 | $32.95 | 495,200 | — | — |
| 2005-08-02 | $33.55 | $33.55 | 673,000 | — | — |
| 2005-08-01 | $34.15 | $34.15 | 464,200 | — | — |
| 2005-07-29 | $34.06 | $34.06 | 2,497,500 | — | — |
| 2005-07-28 | $35.02 | $35.02 | 414,900 | — | — |
| 2005-07-27 | $33.63 | $33.63 | 241,200 | — | — |
| 2005-07-26 | $33.20 | $33.20 | 452,500 | — | — |
| 2005-07-25 | $33.61 | $33.61 | 315,600 | — | — |
| 2005-07-22 | $34.90 | $34.90 | 355,300 | — | — |
| 2005-07-21 | $34.50 | $34.50 | 402,400 | — | — |
| 2005-07-20 | $34.50 | $34.50 | 368,100 | — | — |
| 2005-07-19 | $33.56 | $33.56 | 240,100 | — | — |
| 2005-07-18 | $31.87 | $31.87 | 273,500 | — | — |
| 2005-07-15 | $31.84 | $31.84 | 222,200 | — | — |
| 2005-07-14 | $32.00 | $32.00 | 235,300 | — | — |
| 2005-07-13 | $32.63 | $32.63 | 138,500 | — | — |
| 2005-07-12 | $32.98 | $32.98 | 195,300 | — | — |
| 2005-07-11 | $33.15 | $33.15 | 225,100 | — | — |
| 2005-07-08 | $33.28 | $33.28 | 329,900 | — | — |
| 2005-07-07 | $31.92 | $31.92 | 232,300 | — | — |
| 2005-07-06 | $31.40 | $31.40 | 341,300 | — | — |
| 2005-07-05 | $31.69 | $31.69 | 305,600 | — | — |
| 2005-07-01 | $31.65 | $31.65 | 330,700 | — | — |
| 2005-06-30 | $31.38 | $31.38 | 480,900 | — | — |
| 2005-06-29 | $31.35 | $31.35 | 342,300 | — | — |
| 2005-06-28 | $31.21 | $31.21 | 321,400 | — | — |
| 2005-06-27 | $30.12 | $30.12 | 265,700 | — | — |
| 2005-06-24 | $30.80 | $30.80 | 709,900 | — | — |
| 2005-06-23 | $30.79 | $30.79 | 347,700 | — | — |
| 2005-06-22 | $30.77 | $30.77 | 342,400 | — | — |
| 2005-06-21 | $30.98 | $30.98 | 174,800 | — | — |
| 2005-06-20 | $31.36 | $31.36 | 224,900 | — | — |
| 2005-06-17 | $30.85 | $30.85 | 358,100 | — | — |
| 2005-06-16 | $30.75 | $30.75 | 269,400 | — | — |
| 2005-06-15 | $30.30 | $30.30 | 403,000 | — | — |
| 2005-06-14 | $29.81 | $29.81 | 546,000 | — | — |
| 2005-06-13 | $29.62 | $29.62 | 335,400 | — | — |
| 2005-06-10 | $29.40 | $29.40 | 625,600 | — | — |
| 2005-06-09 | $29.60 | $29.60 | 192,500 | — | — |
| 2005-06-08 | $30.01 | $30.01 | 130,500 | — | — |
| 2005-06-07 | $30.21 | $30.21 | 170,500 | — | — |
| 2005-06-06 | $30.04 | $30.04 | 172,800 | — | — |
| 2005-06-03 | $29.76 | $29.76 | 139,100 | — | — |
| 2005-06-02 | $29.65 | $29.65 | 163,400 | — | — |
| 2005-06-01 | $29.04 | $29.04 | 222,000 | — | — |
| 2005-05-31 | $29.20 | $29.20 | 329,200 | — | — |
| 2005-05-27 | $29.17 | $29.17 | 197,100 | — | — |
| 2005-05-26 | $28.38 | $28.38 | 172,200 | — | — |
| 2005-05-25 | $27.78 | $27.78 | 104,300 | — | — |
| 2005-05-24 | $28.09 | $28.09 | 318,500 | — | — |
| 2005-05-23 | $27.88 | $27.88 | 345,100 | — | — |
| 2005-05-20 | $27.68 | $27.68 | 228,500 | — | — |
| 2005-05-19 | $27.71 | $27.71 | 293,800 | — | — |
| 2005-05-18 | $27.20 | $27.20 | 292,400 | — | — |
| 2005-05-17 | $26.20 | $26.20 | 262,500 | — | — |
| 2005-05-16 | $25.64 | $25.64 | 309,100 | — | — |
| 2005-05-13 | $24.31 | $24.31 | 331,700 | — | — |
| 2005-05-12 | $23.90 | $23.90 | 216,200 | — | — |
| 2005-05-11 | $24.68 | $24.68 | 143,400 | — | — |
| 2005-05-10 | $24.90 | $24.90 | 204,600 | — | — |
| 2005-05-09 | $25.58 | $25.58 | 262,500 | — | — |
| 2005-05-06 | $25.30 | $25.30 | 179,600 | — | — |
| 2005-05-05 | $24.80 | $24.80 | 288,300 | — | — |
| 2005-05-04 | $25.43 | $25.43 | 384,600 | — | — |
| 2005-05-03 | $24.82 | $24.82 | 439,500 | — | — |
| 2005-05-02 | $24.50 | $24.50 | 200,300 | — | — |
| 2005-04-29 | $24.18 | $24.18 | 380,200 | — | — |
| 2005-04-28 | $23.47 | $23.47 | 260,500 | — | — |
| 2005-04-27 | $24.16 | $24.16 | 513,600 | — | — |
| 2005-04-26 | $24.08 | $24.08 | 404,300 | — | — |
| 2005-04-25 | $25.51 | $25.51 | 501,000 | — | — |
| 2005-04-22 | $24.55 | $24.55 | 602,000 | — | — |
| 2005-04-21 | $26.05 | $26.05 | 552,200 | — | — |
| 2005-04-20 | $24.70 | $24.70 | 365,400 | — | — |
| 2005-04-19 | $25.34 | $25.34 | 394,100 | — | — |
| 2005-04-18 | $24.54 | $24.54 | 347,800 | — | — |
| 2005-04-15 | $23.95 | $23.95 | 424,800 | — | — |
| 2005-04-14 | $24.81 | $24.81 | 580,500 | — | — |
| 2005-04-13 | $26.39 | $26.39 | 322,400 | — | — |
| 2005-04-12 | $26.88 | $26.88 | 918,300 | — | — |
| 2005-04-11 | $27.04 | $27.04 | 487,000 | — | — |
| 2005-04-08 | $27.82 | $27.82 | 385,400 | — | — |
| 2005-04-07 | $28.75 | $28.75 | 375,900 | — | — |
| 2005-04-06 | $28.96 | $28.96 | 471,600 | — | — |
| 2005-04-05 | $28.93 | $28.93 | 469,600 | — | — |
| 2005-04-04 | $29.03 | $29.03 | 867,600 | — | — |
| 2005-04-01 | $30.74 | $30.74 | 1,125,800 | — | — |
| 2005-03-31 | $28.00 | $28.00 | 330,000 | — | — |
| 2005-03-30 | $28.02 | $28.02 | 581,200 | — | — |
| 2005-03-29 | $27.15 | $27.15 | 549,900 | — | — |
| 2005-03-28 | $27.67 | $27.67 | 449,200 | — | — |
| 2005-03-24 | $27.85 | $27.85 | 493,900 | — | — |
| 2005-03-23 | $27.85 | $27.85 | 561,800 | — | — |
| 2005-03-22 | $28.80 | $28.80 | 875,200 | — | — |
| 2005-03-21 | $29.00 | $29.00 | 635,400 | — | — |
| 2005-03-18 | $29.26 | $29.26 | 532,800 | — | — |
| 2005-03-17 | $29.65 | $29.65 | 645,300 | — | — |
| 2005-03-16 | $29.61 | $29.61 | 1,275,000 | — | — |
| 2005-03-15 | $30.80 | $30.80 | 1,606,300 | — | — |
| 2005-03-14 | $33.62 | $33.62 | 756,900 | — | — |
| 2005-03-11 | $34.99 | $34.99 | 715,200 | — | — |
| 2005-03-10 | $36.20 | $36.20 | 574,200 | — | — |
| 2005-03-09 | $35.99 | $35.99 | 184,200 | — | — |
| 2005-03-08 | $35.95 | $35.95 | 340,800 | — | — |
| 2005-03-07 | $36.62 | $36.62 | 355,900 | — | — |
| 2005-03-04 | $36.01 | $36.01 | 289,500 | — | — |
| 2005-03-03 | $35.70 | $35.70 | 349,100 | — | — |
| 2005-03-02 | $36.22 | $36.22 | 292,200 | — | — |
| 2005-03-01 | $35.44 | $35.44 | 389,900 | — | — |
| 2005-02-28 | $35.93 | $35.93 | 534,800 | — | — |
| 2005-02-25 | $35.95 | $35.95 | 418,500 | — | — |
| 2005-02-24 | $34.00 | $34.00 | 274,000 | — | — |
| 2005-02-23 | $33.05 | $33.05 | 276,600 | — | — |
| 2005-02-22 | $32.11 | $32.11 | 407,400 | — | — |
| 2005-02-18 | $33.24 | $33.24 | 309,100 | — | — |
| 2005-02-17 | $34.17 | $34.17 | 438,900 | — | — |
| 2005-02-16 | $34.71 | $34.71 | 308,500 | — | — |
| 2005-02-15 | $33.76 | $33.76 | 586,000 | — | — |
| 2005-02-14 | $32.70 | $32.70 | 620,800 | — | — |
| 2005-02-11 | $33.50 | $33.50 | 666,100 | — | — |
| 2005-02-10 | $34.33 | $34.33 | 777,200 | — | — |
| 2005-02-09 | $34.86 | $34.86 | 387,700 | — | — |
| 2005-02-08 | $36.11 | $36.11 | 696,900 | — | — |
| 2005-02-07 | $35.90 | $35.90 | 576,400 | — | — |
| 2005-02-04 | $35.85 | $35.85 | 656,200 | — | — |
| 2005-02-03 | $34.20 | $34.20 | 346,800 | — | — |
| 2005-02-02 | $34.15 | $34.15 | 435,600 | — | — |
| 2005-02-01 | $34.23 | $34.23 | 570,900 | — | — |
| 2005-01-31 | $33.79 | $33.79 | 490,800 | — | — |
| 2005-01-28 | $31.67 | $31.67 | 347,700 | — | — |
| 2005-01-27 | $31.39 | $31.39 | 307,000 | — | — |
| 2005-01-26 | $31.03 | $31.03 | 220,800 | — | — |
| 2005-01-25 | $30.60 | $30.60 | 318,200 | — | — |
| 2005-01-24 | $30.14 | $30.14 | 244,500 | — | — |
| 2005-01-21 | $30.78 | $30.78 | 374,000 | — | — |
| 2005-01-20 | $30.61 | $30.61 | 569,600 | — | — |
| 2005-01-19 | $30.97 | $30.97 | 490,000 | — | — |
| 2005-01-18 | $30.94 | $30.94 | 853,800 | — | — |
| 2005-01-14 | $30.46 | $30.46 | 670,700 | — | — |
| 2005-01-13 | $30.12 | $30.12 | 790,200 | — | — |
| 2005-01-12 | $29.72 | $29.72 | 297,100 | — | — |
| 2005-01-11 | $29.30 | $29.30 | 535,300 | — | — |
| 2005-01-10 | $29.73 | $29.73 | 724,400 | — | — |
| 2005-01-07 | $29.60 | $29.60 | 471,200 | — | — |
| 2005-01-06 | $29.31 | $29.31 | 287,200 | — | — |
| 2005-01-05 | $29.42 | $29.42 | 478,900 | — | — |
| 2005-01-04 | $30.03 | $30.03 | 533,000 | — | — |
| 2005-01-03 | $30.00 | $30.00 | 714,200 | — | — |