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
- 1986-08-21 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 | $30.29 | $36.74 | 132,000 | — | — |
| 2005-12-29 | $30.35 | $36.81 | 104,200 | — | — |
| 2005-12-28 | $30.82 | $37.38 | 111,400 | — | — |
| 2005-12-27 | $30.46 | $36.95 | 212,400 | — | — |
| 2005-12-23 | $31.08 | $37.70 | 63,300 | — | — |
| 2005-12-22 | $30.82 | $37.38 | 159,400 | — | — |
| 2005-12-21 | $30.59 | $37.11 | 286,600 | — | — |
| 2005-12-20 | $30.55 | $37.06 | 104,700 | — | — |
| 2005-12-19 | $30.48 | $36.97 | 204,100 | — | — |
| 2005-12-16 | $30.53 | $37.03 | 328,900 | — | — |
| 2005-12-15 | $31.17 | $37.81 | 274,900 | — | — |
| 2005-12-14 | $31.50 | $38.21 | 502,100 | — | — |
| 2005-12-13 | $30.45 | $36.94 | 556,800 | — | — |
| 2005-12-12 | $29.57 | $35.87 | 209,500 | — | — |
| 2005-12-09 | $29.19 | $35.41 | 224,900 | — | — |
| 2005-12-08 | $28.81 | $34.95 | 137,700 | — | — |
| 2005-12-07 | $28.38 | $34.42 | 368,800 | — | — |
| 2005-12-06 | $29.00 | $35.18 | 320,700 | — | — |
| 2005-12-05 | $28.98 | $35.15 | 390,600 | — | — |
| 2005-12-02 | $29.49 | $35.77 | 141,800 | — | — |
| 2005-12-01 | $29.97 | $36.35 | 154,500 | — | — |
| 2005-11-30 | $28.89 | $35.04 | 146,900 | — | — |
| 2005-11-29 | $29.11 | $35.31 | 99,800 | — | — |
| 2005-11-28 | $29.07 | $35.26 | 233,500 | — | — |
| 2005-11-25 | $29.37 | $35.63 | 47,800 | — | — |
| 2005-11-23 | $29.28 | $35.52 | 154,600 | — | — |
| 2005-11-22 | $28.94 | $35.01 | 153,700 | — | — |
| 2005-11-21 | $28.10 | $33.99 | 197,300 | — | — |
| 2005-11-18 | $27.98 | $33.85 | 147,900 | — | — |
| 2005-11-17 | $28.10 | $33.99 | 307,700 | — | — |
| 2005-11-16 | $28.00 | $33.87 | 104,100 | — | — |
| 2005-11-15 | $27.75 | $33.57 | 154,600 | — | — |
| 2005-11-14 | $28.08 | $33.97 | 124,100 | — | — |
| 2005-11-11 | $28.19 | $34.10 | 232,800 | — | — |
| 2005-11-10 | $27.84 | $33.68 | 276,100 | — | — |
| 2005-11-09 | $27.81 | $33.64 | 142,300 | — | — |
| 2005-11-08 | $27.90 | $33.75 | 170,200 | — | — |
| 2005-11-07 | $28.05 | $33.93 | 233,800 | — | — |
| 2005-11-04 | $28.07 | $33.95 | 333,600 | — | — |
| 2005-11-03 | $27.81 | $33.64 | 488,000 | — | — |
| 2005-11-02 | $29.24 | $35.37 | 351,500 | — | — |
| 2005-11-01 | $28.96 | $35.03 | 433,400 | — | — |
| 2005-10-31 | $27.76 | $33.58 | 300,400 | — | — |
| 2005-10-28 | $26.62 | $32.20 | 250,500 | — | — |
| 2005-10-27 | $26.00 | $31.45 | 316,600 | — | — |
| 2005-10-26 | $26.51 | $32.07 | 266,800 | — | — |
| 2005-10-25 | $26.88 | $32.51 | 290,800 | — | — |
| 2005-10-24 | $27.42 | $33.17 | 320,400 | — | — |
| 2005-10-21 | $27.16 | $32.85 | 296,100 | — | — |
| 2005-10-20 | $27.00 | $32.66 | 457,600 | — | — |
| 2005-10-19 | $28.37 | $34.32 | 246,800 | — | — |
| 2005-10-18 | $27.74 | $33.56 | 122,300 | — | — |
| 2005-10-17 | $28.30 | $34.23 | 190,400 | — | — |
| 2005-10-14 | $28.37 | $34.32 | 278,200 | — | — |
| 2005-10-13 | $27.71 | $33.52 | 291,800 | — | — |
| 2005-10-12 | $26.95 | $32.60 | 700,200 | — | — |
| 2005-10-11 | $27.65 | $33.45 | 287,000 | — | — |
| 2005-10-10 | $27.76 | $33.58 | 160,900 | — | — |
| 2005-10-07 | $28.01 | $33.88 | 167,400 | — | — |
| 2005-10-06 | $27.85 | $33.69 | 469,200 | — | — |
| 2005-10-05 | $27.65 | $33.45 | 353,600 | — | — |
| 2005-10-04 | $28.91 | $34.97 | 282,900 | — | — |
| 2005-10-03 | $29.14 | $35.25 | 242,700 | — | — |
| 2005-09-30 | $28.85 | $34.90 | 306,600 | — | — |
| 2005-09-29 | $29.14 | $35.25 | 191,200 | — | — |
| 2005-09-28 | $29.02 | $35.10 | 336,200 | — | — |
| 2005-09-27 | $28.65 | $34.66 | 198,300 | — | — |
| 2005-09-26 | $29.34 | $35.49 | 347,200 | — | — |
| 2005-09-23 | $28.75 | $34.78 | 351,200 | — | — |
| 2005-09-22 | $28.50 | $34.47 | 556,900 | — | — |
| 2005-09-21 | $27.90 | $33.75 | 652,300 | — | — |
| 2005-09-20 | $28.75 | $34.78 | 1,079,700 | — | — |
| 2005-09-19 | $30.99 | $37.49 | 323,500 | — | — |
| 2005-09-16 | $31.78 | $38.44 | 436,900 | — | — |
| 2005-09-15 | $31.89 | $38.58 | 308,700 | — | — |
| 2005-09-14 | $32.16 | $38.90 | 352,600 | — | — |
| 2005-09-13 | $32.85 | $39.74 | 166,500 | — | — |
| 2005-09-12 | $33.38 | $40.38 | 153,300 | — | — |
| 2005-09-09 | $33.58 | $40.62 | 302,000 | — | — |
| 2005-09-08 | $33.23 | $40.20 | 146,200 | — | — |
| 2005-09-07 | $33.74 | $40.81 | 295,400 | — | — |
| 2005-09-06 | $34.72 | $42.00 | 229,200 | — | — |
| 2005-09-02 | $34.22 | $41.39 | 109,800 | — | — |
| 2005-09-01 | $34.31 | $41.50 | 339,500 | — | — |
| 2005-08-31 | $33.86 | $40.96 | 250,300 | — | — |
| 2005-08-30 | $32.26 | $39.02 | 96,300 | — | — |
| 2005-08-29 | $32.33 | $39.11 | 134,600 | — | — |
| 2005-08-26 | $31.88 | $38.56 | 161,600 | — | — |
| 2005-08-25 | $32.47 | $39.28 | 163,800 | — | — |
| 2005-08-24 | $31.83 | $38.41 | 165,400 | — | — |
| 2005-08-23 | $31.61 | $38.14 | 148,700 | — | — |
| 2005-08-22 | $32.37 | $39.06 | 129,200 | — | — |
| 2005-08-19 | $32.57 | $39.30 | 200,600 | — | — |
| 2005-08-18 | $31.95 | $38.55 | 462,800 | — | — |
| 2005-08-17 | $32.01 | $38.62 | 172,800 | — | — |
| 2005-08-16 | $31.26 | $37.72 | 272,300 | — | — |
| 2005-08-15 | $32.50 | $39.21 | 242,400 | — | — |
| 2005-08-12 | $31.70 | $38.25 | 174,200 | — | — |
| 2005-08-11 | $32.12 | $38.76 | 155,000 | — | — |
| 2005-08-10 | $31.86 | $38.44 | 165,300 | — | — |
| 2005-08-09 | $31.61 | $38.14 | 182,700 | — | — |
| 2005-08-08 | $31.64 | $38.18 | 265,700 | — | — |
| 2005-08-05 | $32.07 | $38.70 | 506,100 | — | — |
| 2005-08-04 | $32.18 | $38.83 | 1,450,200 | — | — |
| 2005-08-03 | $33.45 | $40.36 | 793,900 | — | — |
| 2005-08-02 | $36.25 | $43.74 | 171,100 | — | — |
| 2005-08-01 | $35.86 | $43.27 | 238,200 | — | — |
| 2005-07-29 | $36.50 | $44.04 | 250,700 | — | — |
| 2005-07-28 | $37.55 | $45.31 | 172,500 | — | — |
| 2005-07-27 | $35.98 | $43.41 | 123,000 | — | — |
| 2005-07-26 | $35.70 | $43.08 | 198,700 | — | — |
| 2005-07-25 | $35.76 | $43.15 | 113,300 | — | — |
| 2005-07-22 | $35.54 | $42.88 | 154,300 | — | — |
| 2005-07-21 | $34.83 | $42.03 | 125,000 | — | — |
| 2005-07-20 | $35.07 | $42.32 | 276,300 | — | — |
| 2005-07-19 | $34.75 | $41.93 | 133,000 | — | — |
| 2005-07-18 | $34.53 | $41.66 | 69,500 | — | — |
| 2005-07-15 | $34.89 | $42.10 | 109,700 | — | — |
| 2005-07-14 | $35.11 | $42.36 | 149,000 | — | — |
| 2005-07-13 | $34.96 | $42.18 | 156,100 | — | — |
| 2005-07-12 | $34.87 | $42.07 | 118,800 | — | — |
| 2005-07-11 | $34.82 | $42.01 | 164,600 | — | — |
| 2005-07-08 | $33.51 | $40.43 | 263,700 | — | — |
| 2005-07-07 | $33.29 | $40.17 | 191,000 | — | — |
| 2005-07-06 | $33.39 | $40.29 | 157,600 | — | — |
| 2005-07-05 | $33.38 | $40.28 | 196,700 | — | — |
| 2005-07-01 | $33.60 | $40.54 | 107,100 | — | — |
| 2005-06-30 | $33.49 | $40.41 | 105,100 | — | — |
| 2005-06-29 | $33.94 | $40.95 | 113,700 | — | — |
| 2005-06-28 | $33.85 | $40.84 | 148,700 | — | — |
| 2005-06-27 | $33.29 | $40.17 | 163,300 | — | — |
| 2005-06-24 | $33.43 | $40.34 | 368,900 | — | — |
| 2005-06-23 | $33.85 | $40.84 | 320,500 | — | — |
| 2005-06-22 | $35.83 | $43.23 | 324,700 | — | — |
| 2005-06-21 | $34.99 | $42.22 | 218,800 | — | — |
| 2005-06-20 | $35.43 | $42.75 | 444,200 | — | — |
| 2005-06-17 | $34.18 | $41.24 | 289,400 | — | — |
| 2005-06-16 | $33.73 | $40.70 | 354,200 | — | — |
| 2005-06-15 | $34.60 | $41.75 | 285,500 | — | — |
| 2005-06-14 | $35.29 | $42.58 | 108,500 | — | — |
| 2005-06-13 | $34.16 | $41.22 | 100,000 | — | — |
| 2005-06-10 | $34.30 | $41.39 | 119,500 | — | — |
| 2005-06-09 | $34.26 | $41.34 | 56,300 | — | — |
| 2005-06-08 | $33.84 | $40.83 | 61,200 | — | — |
| 2005-06-07 | $33.86 | $40.86 | 125,100 | — | — |
| 2005-06-06 | $34.15 | $41.21 | 82,900 | — | — |
| 2005-06-03 | $34.25 | $41.33 | 134,000 | — | — |
| 2005-06-02 | $34.38 | $41.48 | 241,900 | — | — |
| 2005-06-01 | $34.80 | $41.99 | 164,700 | — | — |
| 2005-05-31 | $34.83 | $42.03 | 424,800 | — | — |
| 2005-05-27 | $35.28 | $42.57 | 219,600 | — | — |
| 2005-05-26 | $34.00 | $41.02 | 81,000 | — | — |
| 2005-05-25 | $33.73 | $40.70 | 99,100 | — | — |
| 2005-05-24 | $34.18 | $41.14 | 117,400 | — | — |
| 2005-05-23 | $34.71 | $41.78 | 164,000 | — | — |
| 2005-05-20 | $34.61 | $41.66 | 77,200 | — | — |
| 2005-05-19 | $34.55 | $41.59 | 131,900 | — | — |
| 2005-05-18 | $34.15 | $41.11 | 143,700 | — | — |
| 2005-05-17 | $34.18 | $41.14 | 131,900 | — | — |
| 2005-05-16 | $34.18 | $41.14 | 151,300 | — | — |
| 2005-05-13 | $33.69 | $40.55 | 270,100 | — | — |
| 2005-05-12 | $33.94 | $40.86 | 214,700 | — | — |
| 2005-05-11 | $33.55 | $40.39 | 82,100 | — | — |
| 2005-05-10 | $33.02 | $39.75 | 125,500 | — | — |
| 2005-05-09 | $34.24 | $41.22 | 162,300 | — | — |
| 2005-05-06 | $33.50 | $40.33 | 188,100 | — | — |
| 2005-05-05 | $33.29 | $40.07 | 336,500 | — | — |
| 2005-05-04 | $33.34 | $40.13 | 189,300 | — | — |
| 2005-05-03 | $32.29 | $38.87 | 116,500 | — | — |
| 2005-05-02 | $32.09 | $38.63 | 117,100 | — | — |
| 2005-04-29 | $31.25 | $37.62 | 146,900 | — | — |
| 2005-04-28 | $31.30 | $37.68 | 78,900 | — | — |
| 2005-04-27 | $31.38 | $37.77 | 80,100 | — | — |
| 2005-04-26 | $31.74 | $38.21 | 106,700 | — | — |
| 2005-04-25 | $32.21 | $38.77 | 96,600 | — | — |
| 2005-04-22 | $31.96 | $38.47 | 155,200 | — | — |
| 2005-04-21 | $32.50 | $39.12 | 123,500 | — | — |
| 2005-04-20 | $31.50 | $37.92 | 192,200 | — | — |
| 2005-04-19 | $31.58 | $38.01 | 104,700 | — | — |
| 2005-04-18 | $30.48 | $36.69 | 160,000 | — | — |
| 2005-04-15 | $30.59 | $36.82 | 145,500 | — | — |
| 2005-04-14 | $31.17 | $37.52 | 179,400 | — | — |
| 2005-04-13 | $32.59 | $39.23 | 146,400 | — | — |
| 2005-04-12 | $32.89 | $39.59 | 176,100 | — | — |
| 2005-04-11 | $32.07 | $38.60 | 70,600 | — | — |
| 2005-04-08 | $32.60 | $39.24 | 74,000 | — | — |
| 2005-04-07 | $33.11 | $39.86 | 76,900 | — | — |
| 2005-04-06 | $32.93 | $39.64 | 93,900 | — | — |
| 2005-04-05 | $33.10 | $39.84 | 181,900 | — | — |
| 2005-04-04 | $33.06 | $39.80 | 116,100 | — | — |
| 2005-04-01 | $32.21 | $38.77 | 194,000 | — | — |
| 2005-03-31 | $32.61 | $39.25 | 115,700 | — | — |
| 2005-03-30 | $32.89 | $39.59 | 114,900 | — | — |
| 2005-03-29 | $32.60 | $39.24 | 129,000 | — | — |
| 2005-03-28 | $32.30 | $38.88 | 66,700 | — | — |
| 2005-03-24 | $32.53 | $39.16 | 86,500 | — | — |
| 2005-03-23 | $32.52 | $39.15 | 85,900 | — | — |
| 2005-03-22 | $32.85 | $39.54 | 92,900 | — | — |
| 2005-03-21 | $33.19 | $39.95 | 85,800 | — | — |
| 2005-03-18 | $33.05 | $39.78 | 228,600 | — | — |
| 2005-03-17 | $33.71 | $40.58 | 173,900 | — | — |
| 2005-03-16 | $33.57 | $40.41 | 75,700 | — | — |
| 2005-03-15 | $34.22 | $41.19 | 94,800 | — | — |
| 2005-03-14 | $34.27 | $41.25 | 92,500 | — | — |
| 2005-03-11 | $33.73 | $40.60 | 84,700 | — | — |
| 2005-03-10 | $33.38 | $40.18 | 127,700 | — | — |
| 2005-03-09 | $33.70 | $40.57 | 130,100 | — | — |
| 2005-03-08 | $34.39 | $41.40 | 193,200 | — | — |
| 2005-03-07 | $34.25 | $41.23 | 192,900 | — | — |
| 2005-03-04 | $33.58 | $40.42 | 106,600 | — | — |
| 2005-03-03 | $33.46 | $40.28 | 115,900 | — | — |
| 2005-03-02 | $33.09 | $39.83 | 200,000 | — | — |
| 2005-03-01 | $32.56 | $39.19 | 232,200 | — | — |
| 2005-02-28 | $33.25 | $40.03 | 301,500 | — | — |
| 2005-02-25 | $32.54 | $39.17 | 948,200 | — | — |
| 2005-02-24 | $30.05 | $36.17 | 918,200 | — | — |
| 2005-02-23 | $32.75 | $39.33 | 139,700 | — | — |
| 2005-02-22 | $33.29 | $39.98 | 187,000 | — | — |
| 2005-02-18 | $33.40 | $40.11 | 203,900 | — | — |
| 2005-02-17 | $33.61 | $40.36 | 218,200 | — | — |
| 2005-02-16 | $33.80 | $40.59 | 261,100 | — | — |
| 2005-02-15 | $33.45 | $40.17 | 325,200 | — | — |
| 2005-02-14 | $33.80 | $40.59 | 80,200 | — | — |
| 2005-02-11 | $33.12 | $39.77 | 206,900 | — | — |
| 2005-02-10 | $33.10 | $39.75 | 116,700 | — | — |
| 2005-02-09 | $32.89 | $39.50 | 135,400 | — | — |
| 2005-02-08 | $33.25 | $39.93 | 275,400 | — | — |
| 2005-02-07 | $32.16 | $38.62 | 101,300 | — | — |
| 2005-02-04 | $32.17 | $38.63 | 206,500 | — | — |
| 2005-02-03 | $32.86 | $39.46 | 84,800 | — | — |
| 2005-02-02 | $33.00 | $39.63 | 125,900 | — | — |
| 2005-02-01 | $32.80 | $39.39 | 192,500 | — | — |
| 2005-01-31 | $32.05 | $38.49 | 119,100 | — | — |
| 2005-01-28 | $30.73 | $36.90 | 70,300 | — | — |
| 2005-01-27 | $30.96 | $37.18 | 98,000 | — | — |
| 2005-01-26 | $30.56 | $36.70 | 51,100 | — | — |
| 2005-01-25 | $29.95 | $35.96 | 72,100 | — | — |
| 2005-01-24 | $29.40 | $35.30 | 80,200 | — | — |
| 2005-01-21 | $29.90 | $35.90 | 89,300 | — | — |
| 2005-01-20 | $29.75 | $35.72 | 84,400 | — | — |
| 2005-01-19 | $30.03 | $36.06 | 105,800 | — | — |
| 2005-01-18 | $30.16 | $36.22 | 106,800 | — | — |
| 2005-01-14 | $29.91 | $35.92 | 111,100 | — | — |
| 2005-01-13 | $29.50 | $35.42 | 123,500 | — | — |
| 2005-01-12 | $30.00 | $36.02 | 97,600 | — | — |
| 2005-01-11 | $29.90 | $35.90 | 161,100 | — | — |
| 2005-01-10 | $30.17 | $36.23 | 73,800 | — | — |
| 2005-01-07 | $30.13 | $36.18 | 142,000 | — | — |
| 2005-01-06 | $30.58 | $36.72 | 163,800 | — | — |
| 2005-01-05 | $29.95 | $35.96 | 123,800 | — | — |
| 2005-01-04 | $30.66 | $36.82 | 127,900 | — | — |
| 2005-01-03 | $30.75 | $36.93 | 176,900 | — | — |