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
- 2002-06-07 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 | $39.62 | $46.11 | 45,800 | — | — |
| 2005-12-29 | $40.11 | $46.68 | 30,200 | — | — |
| 2005-12-28 | $40.21 | $46.44 | 32,300 | — | — |
| 2005-12-27 | $39.78 | $45.94 | 11,400 | — | — |
| 2005-12-23 | $39.86 | $46.04 | 27,200 | — | — |
| 2005-12-22 | $39.85 | $46.03 | 139,900 | — | — |
| 2005-12-21 | $40.04 | $46.24 | 27,300 | — | — |
| 2005-12-20 | $39.46 | $45.57 | 27,600 | — | — |
| 2005-12-19 | $39.36 | $45.46 | 20,800 | — | — |
| 2005-12-16 | $39.27 | $45.36 | 60,100 | — | — |
| 2005-12-15 | $38.80 | $44.81 | 36,700 | — | — |
| 2005-12-14 | $39.26 | $45.34 | 42,800 | — | — |
| 2005-12-13 | $39.43 | $45.54 | 26,900 | — | — |
| 2005-12-12 | $39.71 | $45.86 | 37,500 | — | — |
| 2005-12-09 | $39.65 | $45.79 | 20,700 | — | — |
| 2005-12-08 | $39.77 | $45.93 | 103,000 | — | — |
| 2005-12-07 | $40.15 | $46.37 | 34,300 | — | — |
| 2005-12-06 | $39.95 | $46.14 | 281,400 | — | — |
| 2005-12-05 | $39.41 | $45.52 | 41,600 | — | — |
| 2005-12-02 | $38.90 | $44.93 | 34,000 | — | — |
| 2005-12-01 | $38.67 | $44.66 | 69,100 | — | — |
| 2005-11-30 | $38.39 | $44.34 | 66,900 | — | — |
| 2005-11-29 | $39.35 | $45.45 | 115,600 | — | — |
| 2005-11-28 | $40.22 | $46.45 | 67,900 | — | — |
| 2005-11-25 | $40.28 | $46.52 | 21,200 | — | — |
| 2005-11-23 | $39.40 | $45.51 | 24,900 | — | — |
| 2005-11-22 | $39.05 | $45.10 | 37,300 | — | — |
| 2005-11-21 | $38.23 | $44.15 | 18,400 | — | — |
| 2005-11-18 | $37.65 | $43.48 | 23,600 | — | — |
| 2005-11-17 | $37.79 | $43.65 | 48,300 | — | — |
| 2005-11-16 | $37.04 | $42.78 | 17,500 | — | — |
| 2005-11-15 | $36.89 | $42.61 | 21,700 | — | — |
| 2005-11-14 | $37.01 | $42.74 | 27,300 | — | — |
| 2005-11-11 | $37.13 | $42.88 | 14,900 | — | — |
| 2005-11-10 | $37.05 | $42.79 | 20,000 | — | — |
| 2005-11-09 | $36.90 | $42.62 | 158,700 | — | — |
| 2005-11-08 | $36.55 | $42.21 | 20,800 | — | — |
| 2005-11-07 | $36.74 | $42.43 | 31,300 | — | — |
| 2005-11-04 | $36.67 | $42.35 | 16,600 | — | — |
| 2005-11-03 | $36.61 | $42.28 | 37,200 | — | — |
| 2005-11-02 | $36.76 | $42.46 | 34,700 | — | — |
| 2005-11-01 | $36.84 | $42.55 | 36,400 | — | — |
| 2005-10-31 | $36.38 | $42.02 | 31,000 | — | — |
| 2005-10-28 | $35.96 | $41.53 | 20,000 | — | — |
| 2005-10-27 | $35.86 | $41.42 | 20,700 | — | — |
| 2005-10-26 | $35.93 | $41.50 | 25,700 | — | — |
| 2005-10-25 | $35.70 | $41.23 | 21,400 | — | — |
| 2005-10-24 | $35.78 | $41.32 | 68,200 | — | — |
| 2005-10-21 | $35.55 | $41.06 | 209,200 | — | — |
| 2005-10-20 | $35.84 | $41.39 | 221,200 | — | — |
| 2005-10-19 | $36.13 | $41.73 | 29,700 | — | — |
| 2005-10-18 | $35.55 | $41.06 | 26,400 | — | — |
| 2005-10-17 | $35.65 | $41.17 | 22,000 | — | — |
| 2005-10-14 | $35.47 | $40.97 | 31,100 | — | — |
| 2005-10-13 | $35.71 | $41.24 | 38,400 | — | — |
| 2005-10-12 | $35.87 | $41.43 | 44,700 | — | — |
| 2005-10-11 | $35.71 | $41.24 | 44,600 | — | — |
| 2005-10-10 | $36.05 | $41.64 | 29,500 | — | — |
| 2005-10-07 | $36.11 | $41.71 | 46,700 | — | — |
| 2005-10-06 | $36.00 | $41.58 | 130,000 | — | — |
| 2005-10-05 | $36.34 | $41.97 | 350,900 | — | — |
| 2005-10-04 | $36.97 | $42.70 | 45,000 | — | — |
| 2005-10-03 | $37.77 | $43.62 | 42,100 | — | — |
| 2005-09-30 | $37.40 | $43.20 | 78,000 | — | — |
| 2005-09-29 | $37.16 | $42.53 | 41,200 | — | — |
| 2005-09-28 | $37.08 | $42.43 | 55,000 | — | — |
| 2005-09-27 | $37.33 | $42.72 | 71,600 | — | — |
| 2005-09-26 | $36.54 | $41.82 | 46,800 | — | — |
| 2005-09-23 | $36.28 | $41.52 | 32,400 | — | — |
| 2005-09-22 | $36.20 | $41.43 | 53,400 | — | — |
| 2005-09-21 | $36.18 | $41.40 | 123,400 | — | — |
| 2005-09-20 | $36.09 | $41.30 | 61,000 | — | — |
| 2005-09-19 | $36.14 | $41.36 | 49,400 | — | — |
| 2005-09-16 | $35.76 | $40.92 | 56,000 | — | — |
| 2005-09-15 | $35.68 | $40.83 | 527,200 | — | — |
| 2005-09-14 | $35.60 | $40.74 | 514,100 | — | — |
| 2005-09-13 | $35.47 | $40.59 | 501,500 | — | — |
| 2005-09-12 | $35.28 | $40.37 | 644,000 | — | — |
| 2005-09-09 | $35.27 | $40.36 | 658,700 | — | — |
| 2005-09-08 | $34.69 | $39.70 | 483,600 | — | — |
| 2005-09-07 | $34.51 | $39.49 | 491,000 | — | — |
| 2005-09-06 | $34.56 | $39.55 | 362,800 | — | — |
| 2005-09-02 | $34.37 | $39.33 | 327,700 | — | — |
| 2005-09-01 | $34.76 | $39.78 | 194,400 | — | — |
| 2005-08-31 | $34.53 | $39.52 | 354,400 | — | — |
| 2005-08-30 | $34.42 | $39.39 | 347,100 | — | — |
| 2005-08-29 | $34.40 | $39.37 | 25,400 | — | — |
| 2005-08-26 | $34.05 | $38.97 | 397,000 | — | — |
| 2005-08-25 | $34.53 | $39.52 | 323,600 | — | — |
| 2005-08-24 | $34.13 | $39.06 | 95,600 | — | — |
| 2005-08-23 | $33.80 | $38.68 | 71,300 | — | — |
| 2005-08-22 | $34.24 | $39.18 | 65,100 | — | — |
| 2005-08-19 | $34.24 | $39.18 | 78,900 | — | — |
| 2005-08-18 | $33.90 | $38.79 | 47,100 | — | — |
| 2005-08-17 | $34.61 | $39.61 | 21,700 | — | — |
| 2005-08-16 | $34.92 | $39.96 | 19,800 | — | — |
| 2005-08-15 | $34.86 | $39.89 | 17,300 | — | — |
| 2005-08-12 | $34.87 | $39.90 | 29,800 | — | — |
| 2005-08-11 | $34.62 | $39.62 | 23,800 | — | — |
| 2005-08-10 | $34.54 | $39.53 | 17,200 | — | — |
| 2005-08-09 | $34.23 | $39.17 | 46,800 | — | — |
| 2005-08-08 | $33.99 | $38.90 | 31,800 | — | — |
| 2005-08-05 | $34.04 | $38.96 | 31,500 | — | — |
| 2005-08-04 | $34.41 | $39.38 | 397,600 | — | — |
| 2005-08-03 | $34.82 | $39.85 | 331,400 | — | — |
| 2005-08-02 | $34.88 | $39.92 | 344,000 | — | — |
| 2005-08-01 | $34.30 | $39.25 | 16,200 | — | — |
| 2005-07-29 | $34.15 | $39.08 | 332,100 | — | — |
| 2005-07-28 | $34.29 | $39.24 | 23,900 | — | — |
| 2005-07-27 | $34.24 | $39.18 | 325,400 | — | — |
| 2005-07-26 | $34.32 | $39.28 | 16,200 | — | — |
| 2005-07-25 | $34.55 | $39.54 | 26,700 | — | — |
| 2005-07-22 | $34.50 | $39.48 | 322,700 | — | — |
| 2005-07-21 | $34.42 | $39.39 | 23,300 | — | — |
| 2005-07-20 | $34.05 | $38.97 | 43,300 | — | — |
| 2005-07-19 | $33.92 | $38.82 | 19,700 | — | — |
| 2005-07-18 | $33.83 | $38.71 | 16,200 | — | — |
| 2005-07-15 | $33.44 | $38.27 | 20,800 | — | — |
| 2005-07-14 | $33.86 | $38.75 | 31,300 | — | — |
| 2005-07-13 | $34.07 | $38.99 | 27,600 | — | — |
| 2005-07-12 | $34.20 | $39.14 | 33,000 | — | — |
| 2005-07-11 | $34.12 | $39.05 | 11,200 | — | — |
| 2005-07-08 | $33.90 | $38.79 | 98,400 | — | — |
| 2005-07-07 | $33.53 | $38.37 | 20,700 | — | — |
| 2005-07-06 | $32.94 | $37.70 | 44,100 | — | — |
| 2005-07-05 | $32.69 | $37.41 | 21,200 | — | — |
| 2005-07-01 | $33.03 | $37.80 | 25,400 | — | — |
| 2005-06-30 | $33.25 | $38.05 | 40,400 | — | — |
| 2005-06-29 | $33.93 | $38.44 | 31,200 | — | — |
| 2005-06-28 | $33.78 | $38.27 | 21,600 | — | — |
| 2005-06-27 | $33.46 | $37.91 | 43,700 | — | — |
| 2005-06-24 | $33.45 | $37.90 | 32,300 | — | — |
| 2005-06-23 | $33.04 | $37.43 | 23,400 | — | — |
| 2005-06-22 | $33.05 | $37.44 | 20,500 | — | — |
| 2005-06-21 | $32.77 | $37.13 | 24,800 | — | — |
| 2005-06-20 | $32.55 | $36.88 | 21,600 | — | — |
| 2005-06-17 | $32.68 | $37.02 | 22,300 | — | — |
| 2005-06-16 | $32.45 | $36.76 | 21,500 | — | — |
| 2005-06-15 | $32.12 | $36.39 | 26,300 | — | — |
| 2005-06-14 | $31.77 | $35.99 | 21,100 | — | — |
| 2005-06-13 | $31.79 | $36.02 | 32,800 | — | — |
| 2005-06-10 | $31.97 | $36.22 | 115,200 | — | — |
| 2005-06-09 | $31.85 | $36.08 | 128,500 | — | — |
| 2005-06-08 | $31.98 | $36.23 | 233,600 | — | — |
| 2005-06-07 | $32.06 | $36.32 | 15,900 | — | — |
| 2005-06-06 | $31.77 | $35.99 | 15,500 | — | — |
| 2005-06-03 | $31.67 | $35.88 | 17,600 | — | — |
| 2005-06-02 | $31.50 | $35.69 | 21,600 | — | — |
| 2005-06-01 | $31.86 | $36.09 | 35,600 | — | — |
| 2005-05-31 | $31.78 | $36.00 | 132,700 | — | — |
| 2005-05-27 | $31.52 | $35.71 | 33,600 | — | — |
| 2005-05-26 | $31.21 | $35.36 | 18,700 | — | — |
| 2005-05-25 | $31.37 | $35.54 | 26,000 | — | — |
| 2005-05-24 | $31.80 | $36.03 | 25,300 | — | — |
| 2005-05-23 | $31.85 | $36.08 | 16,200 | — | — |
| 2005-05-20 | $31.40 | $35.57 | 13,300 | — | — |
| 2005-05-19 | $31.67 | $35.88 | 16,000 | — | — |
| 2005-05-18 | $31.66 | $35.87 | 37,600 | — | — |
| 2005-05-17 | $31.40 | $35.57 | 14,500 | — | — |
| 2005-05-16 | $31.29 | $35.45 | 14,000 | — | — |
| 2005-05-13 | $31.09 | $35.22 | 26,800 | — | — |
| 2005-05-12 | $31.95 | $36.20 | 18,900 | — | — |
| 2005-05-11 | $31.93 | $36.17 | 23,300 | — | — |
| 2005-05-10 | $32.31 | $36.60 | 12,900 | — | — |
| 2005-05-09 | $32.31 | $36.60 | 25,700 | — | — |
| 2005-05-06 | $32.22 | $36.50 | 15,200 | — | — |
| 2005-05-05 | $32.03 | $36.29 | 21,600 | — | — |
| 2005-05-04 | $32.34 | $36.64 | 13,800 | — | — |
| 2005-05-03 | $31.97 | $36.22 | 14,900 | — | — |
| 2005-05-02 | $32.09 | $36.36 | 19,000 | — | — |
| 2005-04-29 | $31.80 | $36.03 | 27,500 | — | — |
| 2005-04-28 | $31.75 | $35.97 | 46,000 | — | — |
| 2005-04-27 | $31.52 | $35.71 | 21,000 | — | — |
| 2005-04-26 | $31.57 | $35.77 | 19,600 | — | — |
| 2005-04-25 | $31.68 | $35.89 | 18,600 | — | — |
| 2005-04-22 | $31.77 | $35.99 | 9,700 | — | — |
| 2005-04-21 | $31.67 | $35.88 | 46,100 | — | — |
| 2005-04-20 | $31.90 | $36.14 | 29,600 | — | — |
| 2005-04-19 | $31.88 | $36.12 | 14,800 | — | — |
| 2005-04-18 | $31.56 | $35.76 | 32,200 | — | — |
| 2005-04-15 | $31.70 | $35.91 | 15,900 | — | — |
| 2005-04-14 | $32.02 | $36.28 | 15,900 | — | — |
| 2005-04-13 | $32.33 | $36.63 | 16,600 | — | — |
| 2005-04-12 | $32.30 | $36.59 | 18,400 | — | — |
| 2005-04-11 | $32.27 | $36.56 | 64,400 | — | — |
| 2005-04-08 | $32.25 | $36.54 | 14,900 | — | — |
| 2005-04-07 | $32.07 | $36.33 | 30,700 | — | — |
| 2005-04-06 | $32.46 | $36.77 | 20,300 | — | — |
| 2005-04-05 | $32.37 | $36.67 | 22,500 | — | — |
| 2005-04-04 | $31.97 | $36.22 | 24,900 | — | — |
| 2005-04-01 | $32.11 | $36.38 | 35,200 | — | — |
| 2005-03-31 | $32.66 | $36.64 | 27,400 | — | — |
| 2005-03-30 | $32.59 | $36.56 | 31,700 | — | — |
| 2005-03-29 | $32.78 | $36.77 | 22,400 | — | — |
| 2005-03-28 | $32.61 | $36.58 | 29,400 | — | — |
| 2005-03-24 | $32.72 | $36.71 | 31,000 | — | — |
| 2005-03-23 | $32.67 | $36.65 | 42,200 | — | — |
| 2005-03-22 | $33.19 | $37.23 | 54,500 | — | — |
| 2005-03-21 | $33.08 | $37.11 | 20,400 | — | — |
| 2005-03-18 | $33.32 | $37.38 | 23,900 | — | — |
| 2005-03-17 | $33.57 | $37.66 | 39,200 | — | — |
| 2005-03-16 | $33.42 | $37.49 | 14,500 | — | — |
| 2005-03-15 | $33.70 | $37.81 | 24,000 | — | — |
| 2005-03-14 | $33.55 | $37.64 | 19,100 | — | — |
| 2005-03-11 | $33.47 | $37.55 | 27,700 | — | — |
| 2005-03-10 | $33.71 | $37.82 | 35,200 | — | — |
| 2005-03-09 | $33.98 | $38.12 | 24,000 | — | — |
| 2005-03-08 | $33.82 | $37.94 | 30,800 | — | — |
| 2005-03-07 | $33.40 | $37.47 | 32,600 | — | — |
| 2005-03-04 | $33.27 | $37.32 | 45,900 | — | — |
| 2005-03-03 | $32.90 | $36.91 | 30,900 | — | — |
| 2005-03-02 | $32.74 | $36.73 | 57,800 | — | — |
| 2005-03-01 | $32.42 | $36.37 | 99,000 | — | — |
| 2005-02-28 | $32.52 | $36.48 | 42,700 | — | — |
| 2005-02-25 | $32.40 | $36.35 | 58,900 | — | — |
| 2005-02-24 | $32.59 | $36.56 | 35,300 | — | — |
| 2005-02-23 | $32.90 | $36.91 | 27,400 | — | — |
| 2005-02-22 | $32.74 | $36.73 | 86,200 | — | — |
| 2005-02-18 | $32.99 | $37.01 | 48,900 | — | — |
| 2005-02-17 | $32.74 | $36.73 | 43,000 | — | — |
| 2005-02-16 | $32.60 | $36.57 | 41,300 | — | — |
| 2005-02-15 | $32.70 | $36.68 | 58,600 | — | — |
| 2005-02-14 | $32.75 | $36.74 | 35,500 | — | — |
| 2005-02-11 | $32.41 | $36.36 | 32,800 | — | — |
| 2005-02-10 | $32.15 | $36.07 | 33,000 | — | — |
| 2005-02-09 | $31.65 | $35.51 | 30,100 | — | — |
| 2005-02-08 | $31.56 | $35.40 | 44,700 | — | — |
| 2005-02-07 | $31.24 | $35.05 | 31,600 | — | — |
| 2005-02-04 | $31.00 | $34.78 | 204,700 | — | — |
| 2005-02-03 | $31.32 | $35.14 | 43,700 | — | — |
| 2005-02-02 | $31.49 | $35.33 | 37,800 | — | — |
| 2005-02-01 | $31.67 | $35.53 | 42,700 | — | — |
| 2005-01-31 | $31.89 | $35.77 | 20,300 | — | — |
| 2005-01-28 | $31.88 | $35.76 | 30,800 | — | — |
| 2005-01-27 | $32.01 | $35.91 | 19,900 | — | — |
| 2005-01-26 | $32.43 | $36.38 | 23,000 | — | — |
| 2005-01-25 | $32.43 | $36.38 | 25,500 | — | — |
| 2005-01-24 | $32.65 | $36.63 | 22,500 | — | — |
| 2005-01-21 | $32.70 | $36.68 | 37,200 | — | — |
| 2005-01-20 | $32.37 | $36.31 | 22,400 | — | — |
| 2005-01-19 | $32.42 | $36.37 | 17,300 | — | — |
| 2005-01-18 | $32.48 | $36.44 | 547,300 | — | — |
| 2005-01-14 | $32.78 | $36.77 | 22,200 | — | — |
| 2005-01-13 | $32.80 | $36.80 | 22,100 | — | — |
| 2005-01-12 | $33.10 | $37.13 | 22,000 | — | — |
| 2005-01-11 | $32.73 | $36.72 | 19,400 | — | — |
| 2005-01-10 | $32.63 | $36.61 | 31,500 | — | — |
| 2005-01-07 | $32.52 | $36.48 | 39,900 | — | — |
| 2005-01-06 | $32.75 | $36.74 | 21,200 | — | — |
| 2005-01-05 | $33.31 | $37.37 | 24,700 | — | — |
| 2005-01-04 | $33.69 | $37.79 | 45,900 | — | — |
| 2005-01-03 | $33.90 | $38.03 | 11,600 | — | — |