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
- 2001-11-29 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 | $43.46 | $43.46 | 753,500 | — | — |
| 2005-12-29 | $42.61 | $42.61 | 614,200 | — | — |
| 2005-12-28 | $42.78 | $42.78 | 288,700 | — | — |
| 2005-12-27 | $42.45 | $42.45 | 352,200 | — | — |
| 2005-12-23 | $43.14 | $43.14 | 213,600 | — | — |
| 2005-12-22 | $42.77 | $42.77 | 401,000 | — | — |
| 2005-12-21 | $42.37 | $42.37 | 290,400 | — | — |
| 2005-12-20 | $42.31 | $42.31 | 561,400 | — | — |
| 2005-12-19 | $42.10 | $42.10 | 425,000 | — | — |
| 2005-12-16 | $42.18 | $42.18 | 681,700 | — | — |
| 2005-12-15 | $42.50 | $42.50 | 813,300 | — | — |
| 2005-12-14 | $43.03 | $43.03 | 670,400 | — | — |
| 2005-12-13 | $42.50 | $42.50 | 1,957,700 | — | — |
| 2005-12-12 | $43.40 | $43.40 | 694,500 | — | — |
| 2005-12-09 | $44.08 | $44.08 | 630,100 | — | — |
| 2005-12-08 | $43.81 | $43.81 | 736,400 | — | — |
| 2005-12-07 | $43.50 | $43.50 | 893,800 | — | — |
| 2005-12-06 | $44.00 | $44.00 | 1,065,300 | — | — |
| 2005-12-05 | $43.76 | $43.76 | 766,800 | — | — |
| 2005-12-02 | $43.89 | $43.89 | 590,100 | — | — |
| 2005-12-01 | $43.40 | $43.40 | 824,300 | — | — |
| 2005-11-30 | $42.34 | $42.34 | 559,900 | — | — |
| 2005-11-29 | $42.37 | $42.37 | 361,700 | — | — |
| 2005-11-28 | $42.25 | $42.25 | 621,600 | — | — |
| 2005-11-25 | $43.50 | $43.50 | 245,800 | — | — |
| 2005-11-23 | $42.82 | $42.82 | 648,000 | — | — |
| 2005-11-22 | $42.88 | $42.88 | 1,082,600 | — | — |
| 2005-11-21 | $41.86 | $41.86 | 1,041,200 | — | — |
| 2005-11-18 | $41.02 | $41.02 | 660,000 | — | — |
| 2005-11-17 | $40.27 | $40.27 | 829,000 | — | — |
| 2005-11-16 | $39.27 | $39.27 | 724,400 | — | — |
| 2005-11-15 | $39.17 | $39.17 | 944,900 | — | — |
| 2005-11-14 | $40.69 | $40.69 | 1,245,300 | — | — |
| 2005-11-11 | $40.39 | $40.39 | 621,400 | — | — |
| 2005-11-10 | $39.99 | $39.99 | 800,300 | — | — |
| 2005-11-09 | $39.78 | $39.78 | 842,200 | — | — |
| 2005-11-08 | $39.46 | $39.46 | 631,300 | — | — |
| 2005-11-07 | $40.05 | $40.05 | 1,243,500 | — | — |
| 2005-11-04 | $39.49 | $39.49 | 1,201,900 | — | — |
| 2005-11-03 | $39.85 | $39.85 | 2,751,300 | — | — |
| 2005-11-02 | $38.70 | $38.70 | 1,934,800 | — | — |
| 2005-11-01 | $37.50 | $37.50 | 1,401,800 | — | — |
| 2005-10-31 | $37.50 | $37.50 | 1,226,600 | — | — |
| 2005-10-28 | $36.59 | $36.59 | 863,600 | — | — |
| 2005-10-27 | $35.88 | $35.88 | 1,044,600 | — | — |
| 2005-10-26 | $36.52 | $36.52 | 1,282,600 | — | — |
| 2005-10-25 | $37.14 | $37.14 | 1,458,800 | — | — |
| 2005-10-24 | $37.00 | $37.00 | 1,287,000 | — | — |
| 2005-10-21 | $35.93 | $35.93 | 1,900,900 | — | — |
| 2005-10-20 | $37.49 | $37.49 | 902,700 | — | — |
| 2005-10-19 | $37.57 | $37.57 | 842,700 | — | — |
| 2005-10-18 | $36.87 | $36.87 | 736,900 | — | — |
| 2005-10-17 | $37.02 | $37.02 | 714,200 | — | — |
| 2005-10-14 | $37.47 | $37.47 | 1,482,000 | — | — |
| 2005-10-13 | $36.95 | $36.95 | 1,024,200 | — | — |
| 2005-10-12 | $37.22 | $37.22 | 1,436,500 | — | — |
| 2005-10-11 | $38.75 | $38.75 | 665,200 | — | — |
| 2005-10-10 | $38.74 | $38.74 | 424,600 | — | — |
| 2005-10-07 | $38.79 | $38.79 | 396,900 | — | — |
| 2005-10-06 | $38.81 | $38.81 | 942,500 | — | — |
| 2005-10-05 | $37.75 | $37.75 | 874,300 | — | — |
| 2005-10-04 | $38.76 | $38.76 | 962,500 | — | — |
| 2005-10-03 | $39.00 | $39.00 | 833,700 | — | — |
| 2005-09-30 | $38.68 | $38.68 | 759,200 | — | — |
| 2005-09-29 | $38.26 | $38.26 | 1,072,500 | — | — |
| 2005-09-28 | $37.81 | $37.81 | 743,000 | — | — |
| 2005-09-27 | $38.64 | $38.64 | 905,100 | — | — |
| 2005-09-26 | $39.00 | $39.00 | 1,087,200 | — | — |
| 2005-09-23 | $39.57 | $39.57 | 608,550 | — | — |
| 2005-09-22 | $39.00 | $39.00 | 872,100 | — | — |
| 2005-09-21 | $37.77 | $37.77 | 1,737,600 | — | — |
| 2005-09-20 | $38.88 | $38.88 | 609,150 | — | — |
| 2005-09-19 | $39.30 | $39.30 | 962,250 | — | — |
| 2005-09-16 | $40.39 | $40.39 | 1,059,450 | — | — |
| 2005-09-15 | $40.63 | $40.63 | 853,200 | — | — |
| 2005-09-14 | $40.53 | $40.53 | 482,700 | — | — |
| 2005-09-13 | $40.87 | $40.87 | 1,065,450 | — | — |
| 2005-09-12 | $41.65 | $41.65 | 1,220,250 | — | — |
| 2005-09-09 | $40.55 | $40.55 | 880,350 | — | — |
| 2005-09-08 | $40.16 | $40.16 | 1,426,650 | — | — |
| 2005-09-07 | $40.72 | $40.72 | 1,556,250 | — | — |
| 2005-09-06 | $39.26 | $39.26 | 1,257,150 | — | — |
| 2005-09-02 | $38.79 | $38.79 | 1,433,700 | — | — |
| 2005-09-01 | $39.57 | $39.57 | 1,250,100 | — | — |
| 2005-08-31 | $40.62 | $40.62 | 1,607,400 | — | — |
| 2005-08-30 | $40.73 | $40.73 | 1,215,600 | — | — |
| 2005-08-29 | $41.13 | $41.13 | 969,300 | — | — |
| 2005-08-26 | $40.77 | $40.77 | 1,398,450 | — | — |
| 2005-08-25 | $41.40 | $41.40 | 1,118,250 | — | — |
| 2005-08-24 | $41.54 | $41.54 | 1,589,100 | — | — |
| 2005-08-23 | $41.40 | $41.40 | 2,444,250 | — | — |
| 2005-08-22 | $42.13 | $42.13 | 1,430,100 | — | — |
| 2005-08-19 | $42.77 | $42.77 | 1,757,100 | — | — |
| 2005-08-18 | $43.66 | $43.66 | 1,378,050 | — | — |
| 2005-08-17 | $43.71 | $43.71 | 1,380,600 | — | — |
| 2005-08-16 | $42.97 | $42.97 | 1,824,750 | — | — |
| 2005-08-15 | $44.02 | $44.02 | 1,113,300 | — | — |
| 2005-08-12 | $43.77 | $43.77 | 2,439,450 | — | — |
| 2005-08-11 | $44.00 | $44.00 | 4,201,200 | — | — |
| 2005-08-10 | $46.37 | $46.37 | 1,558,650 | — | — |
| 2005-08-09 | $45.66 | $45.66 | 1,856,850 | — | — |
| 2005-08-08 | $45.82 | $45.82 | 537,450 | — | — |
| 2005-08-05 | $46.20 | $46.20 | 487,350 | — | — |
| 2005-08-04 | $46.35 | $46.35 | 2,976,750 | — | — |
| 2005-08-03 | $47.29 | $47.29 | 799,950 | — | — |
| 2005-08-02 | $47.27 | $47.27 | 1,411,500 | — | — |
| 2005-08-01 | $46.03 | $46.03 | 872,550 | — | — |
| 2005-07-29 | $45.97 | $45.97 | 1,069,050 | — | — |
| 2005-07-28 | $45.99 | $45.99 | 995,250 | — | — |
| 2005-07-27 | $44.13 | $44.13 | 644,100 | — | — |
| 2005-07-26 | $43.93 | $43.93 | 902,850 | — | — |
| 2005-07-25 | $43.86 | $43.86 | 621,300 | — | — |
| 2005-07-22 | $44.20 | $44.20 | 420,150 | — | — |
| 2005-07-21 | $44.23 | $44.23 | 492,150 | — | — |
| 2005-07-20 | $44.46 | $44.46 | 370,200 | — | — |
| 2005-07-19 | $44.65 | $44.65 | 856,950 | — | — |
| 2005-07-18 | $44.33 | $44.33 | 730,950 | — | — |
| 2005-07-15 | $43.34 | $43.34 | 855,300 | — | — |
| 2005-07-14 | $43.55 | $43.55 | 957,450 | — | — |
| 2005-07-13 | $42.97 | $42.97 | 496,800 | — | — |
| 2005-07-12 | $42.93 | $42.93 | 581,700 | — | — |
| 2005-07-11 | $42.62 | $42.62 | 628,800 | — | — |
| 2005-07-08 | $42.85 | $42.85 | 610,650 | — | — |
| 2005-07-07 | $42.59 | $42.59 | 838,350 | — | — |
| 2005-07-06 | $42.93 | $42.93 | 831,900 | — | — |
| 2005-07-05 | $43.73 | $43.73 | 748,950 | — | — |
| 2005-07-01 | $43.77 | $43.77 | 738,900 | — | — |
| 2005-06-30 | $43.03 | $43.03 | 647,250 | — | — |
| 2005-06-29 | $43.49 | $43.49 | 670,200 | — | — |
| 2005-06-28 | $43.43 | $43.43 | 357,750 | — | — |
| 2005-06-27 | $42.59 | $42.59 | 778,050 | — | — |
| 2005-06-24 | $42.23 | $42.23 | 1,219,650 | — | — |
| 2005-06-23 | $43.00 | $43.00 | 1,238,550 | — | — |
| 2005-06-22 | $43.35 | $43.35 | 750,000 | — | — |
| 2005-06-21 | $42.85 | $42.85 | 603,450 | — | — |
| 2005-06-20 | $42.19 | $42.19 | 580,350 | — | — |
| 2005-06-17 | $42.19 | $42.19 | 1,353,600 | — | — |
| 2005-06-16 | $41.87 | $41.87 | 954,750 | — | — |
| 2005-06-15 | $41.73 | $41.73 | 1,091,400 | — | — |
| 2005-06-14 | $41.92 | $41.92 | 1,230,150 | — | — |
| 2005-06-13 | $41.83 | $41.83 | 823,050 | — | — |
| 2005-06-10 | $42.13 | $42.13 | 527,700 | — | — |
| 2005-06-09 | $42.07 | $42.07 | 772,950 | — | — |
| 2005-06-08 | $41.68 | $41.68 | 1,132,350 | — | — |
| 2005-06-07 | $41.73 | $41.73 | 1,246,500 | — | — |
| 2005-06-06 | $41.29 | $41.29 | 1,167,150 | — | — |
| 2005-06-03 | $40.66 | $40.66 | 1,073,850 | — | — |
| 2005-06-02 | $40.67 | $40.67 | 2,045,550 | — | — |
| 2005-06-01 | $40.12 | $40.12 | 1,007,850 | — | — |
| 2005-05-31 | $39.51 | $39.51 | 1,812,600 | — | — |
| 2005-05-27 | $39.27 | $39.27 | 758,100 | — | — |
| 2005-05-26 | $39.58 | $39.58 | 1,035,750 | — | — |
| 2005-05-25 | $39.43 | $39.43 | 777,600 | — | — |
| 2005-05-24 | $39.49 | $39.49 | 1,089,300 | — | — |
| 2005-05-23 | $39.65 | $39.65 | 1,224,150 | — | — |
| 2005-05-20 | $39.63 | $39.63 | 1,834,800 | — | — |
| 2005-05-19 | $38.98 | $38.98 | 3,828,000 | — | — |
| 2005-05-18 | $36.78 | $36.78 | 1,276,350 | — | — |
| 2005-05-17 | $36.53 | $36.53 | 1,191,900 | — | — |
| 2005-05-16 | $35.84 | $35.84 | 864,900 | — | — |
| 2005-05-13 | $35.42 | $35.42 | 955,200 | — | — |
| 2005-05-12 | $35.43 | $35.43 | 1,081,200 | — | — |
| 2005-05-11 | $36.10 | $36.10 | 508,950 | — | — |
| 2005-05-10 | $36.29 | $36.29 | 528,000 | — | — |
| 2005-05-09 | $36.49 | $36.49 | 749,550 | — | — |
| 2005-05-06 | $36.67 | $36.67 | 876,900 | — | — |
| 2005-05-05 | $36.57 | $36.57 | 808,050 | — | — |
| 2005-05-04 | $35.97 | $35.97 | 1,578,750 | — | — |
| 2005-05-03 | $35.42 | $35.42 | 937,050 | — | — |
| 2005-05-02 | $35.38 | $35.38 | 983,850 | — | — |
| 2005-04-29 | $35.57 | $35.57 | 1,770,900 | — | — |
| 2005-04-28 | $35.65 | $35.65 | 1,833,000 | — | — |
| 2005-04-27 | $35.68 | $35.68 | 1,458,150 | — | — |
| 2005-04-26 | $35.11 | $35.11 | 1,025,250 | — | — |
| 2005-04-25 | $34.83 | $34.83 | 1,053,300 | — | — |
| 2005-04-22 | $34.05 | $34.05 | 530,100 | — | — |
| 2005-04-21 | $34.05 | $34.05 | 951,750 | — | — |
| 2005-04-20 | $33.57 | $33.57 | 904,350 | — | — |
| 2005-04-19 | $34.01 | $34.01 | 1,817,850 | — | — |
| 2005-04-18 | $32.64 | $32.64 | 803,700 | — | — |
| 2005-04-15 | $32.63 | $32.63 | 1,170,150 | — | — |
| 2005-04-14 | $33.17 | $33.17 | 715,650 | — | — |
| 2005-04-13 | $33.70 | $33.70 | 676,350 | — | — |
| 2005-04-12 | $34.37 | $34.37 | 550,350 | — | — |
| 2005-04-11 | $34.00 | $34.00 | 358,050 | — | — |
| 2005-04-08 | $33.93 | $33.93 | 207,750 | — | — |
| 2005-04-07 | $34.21 | $34.21 | 495,600 | — | — |
| 2005-04-06 | $34.17 | $34.17 | 834,000 | — | — |
| 2005-04-05 | $34.50 | $34.50 | 474,750 | — | — |
| 2005-04-04 | $34.21 | $34.21 | 654,600 | — | — |
| 2005-04-01 | $33.80 | $33.80 | 1,072,500 | — | — |
| 2005-03-31 | $33.63 | $33.63 | 906,000 | — | — |
| 2005-03-30 | $33.61 | $33.61 | 888,750 | — | — |
| 2005-03-29 | $33.33 | $33.33 | 1,208,100 | — | — |
| 2005-03-28 | $33.81 | $33.81 | 2,268,600 | — | — |
| 2005-03-24 | $33.05 | $33.05 | 537,150 | — | — |
| 2005-03-23 | $32.69 | $32.69 | 924,450 | — | — |
| 2005-03-22 | $32.71 | $32.71 | 1,110,000 | — | — |
| 2005-03-21 | $32.47 | $32.47 | 1,064,550 | — | — |
| 2005-03-18 | $33.26 | $33.26 | 683,700 | — | — |
| 2005-03-17 | $33.20 | $33.20 | 560,400 | — | — |
| 2005-03-16 | $33.28 | $33.28 | 706,950 | — | — |
| 2005-03-15 | $33.14 | $33.14 | 678,000 | — | — |
| 2005-03-14 | $33.09 | $33.09 | 2,594,250 | — | — |
| 2005-03-11 | $33.93 | $33.93 | 1,216,050 | — | — |
| 2005-03-10 | $33.56 | $33.56 | 472,200 | — | — |
| 2005-03-09 | $33.71 | $33.71 | 688,950 | — | — |
| 2005-03-08 | $34.09 | $34.09 | 789,600 | — | — |
| 2005-03-07 | $34.78 | $34.78 | 1,158,750 | — | — |
| 2005-03-04 | $34.84 | $34.84 | 872,100 | — | — |
| 2005-03-03 | $34.60 | $34.60 | 881,550 | — | — |
| 2005-03-02 | $34.66 | $34.66 | 1,299,600 | — | — |
| 2005-03-01 | $33.95 | $33.95 | 831,900 | — | — |
| 2005-02-28 | $33.59 | $33.59 | 567,150 | — | — |
| 2005-02-25 | $33.83 | $33.83 | 615,600 | — | — |
| 2005-02-24 | $33.59 | $33.59 | 1,461,000 | — | — |
| 2005-02-23 | $33.63 | $33.63 | 1,360,050 | — | — |
| 2005-02-22 | $33.37 | $33.37 | 1,610,250 | — | — |
| 2005-02-18 | $33.82 | $33.82 | 1,565,250 | — | — |
| 2005-02-17 | $34.53 | $34.53 | 6,045,150 | — | — |
| 2005-02-16 | $29.67 | $29.67 | 939,450 | — | — |
| 2005-02-15 | $29.83 | $29.83 | 1,019,250 | — | — |
| 2005-02-14 | $30.19 | $30.19 | 592,350 | — | — |
| 2005-02-11 | $30.05 | $30.05 | 629,700 | — | — |
| 2005-02-10 | $29.86 | $29.86 | 552,750 | — | — |
| 2005-02-09 | $29.67 | $29.67 | 712,800 | — | — |
| 2005-02-08 | $30.09 | $30.09 | 801,150 | — | — |
| 2005-02-07 | $30.08 | $30.08 | 729,750 | — | — |
| 2005-02-04 | $29.85 | $29.85 | 898,200 | — | — |
| 2005-02-03 | $29.17 | $29.17 | 864,000 | — | — |
| 2005-02-02 | $28.90 | $28.90 | 242,400 | — | — |
| 2005-02-01 | $28.83 | $28.83 | 249,750 | — | — |
| 2005-01-31 | $28.73 | $28.73 | 307,350 | — | — |
| 2005-01-28 | $28.37 | $28.37 | 743,550 | — | — |
| 2005-01-27 | $28.55 | $28.55 | 287,850 | — | — |
| 2005-01-26 | $28.24 | $28.24 | 424,200 | — | — |
| 2005-01-25 | $28.17 | $28.17 | 536,400 | — | — |
| 2005-01-24 | $28.17 | $28.17 | 686,400 | — | — |
| 2005-01-21 | $28.55 | $28.55 | 851,400 | — | — |
| 2005-01-20 | $28.63 | $28.63 | 1,112,100 | — | — |
| 2005-01-19 | $29.03 | $29.03 | 638,550 | — | — |
| 2005-01-18 | $29.71 | $29.71 | 680,100 | — | — |
| 2005-01-14 | $28.97 | $28.97 | 375,150 | — | — |
| 2005-01-13 | $28.81 | $28.81 | 744,750 | — | — |
| 2005-01-12 | $28.87 | $28.87 | 663,000 | — | — |
| 2005-01-11 | $28.97 | $28.97 | 297,150 | — | — |
| 2005-01-10 | $28.80 | $28.80 | 390,750 | — | — |
| 2005-01-07 | $28.70 | $28.70 | 1,221,750 | — | — |
| 2005-01-06 | $28.87 | $28.87 | 902,550 | — | — |
| 2005-01-05 | $28.89 | $28.89 | 738,150 | — | — |
| 2005-01-04 | $28.84 | $28.84 | 958,650 | — | — |
| 2005-01-03 | $29.03 | $29.03 | 1,549,500 | — | — |