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
- 1996-04-02 to 2026-09-03
- 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 | $45.39 | $45.39 | 873 | — | — |
| 2005-12-29 | $45.00 | $45.00 | 1,276 | — | — |
| 2005-12-28 | $45.19 | $45.19 | 1,503 | — | — |
| 2005-12-27 | $45.39 | $45.39 | 540 | — | — |
| 2005-12-23 | $46.78 | $46.78 | 933 | — | — |
| 2005-12-22 | $46.98 | $46.98 | 868 | — | — |
| 2005-12-21 | $46.18 | $46.18 | 444 | — | — |
| 2005-12-20 | $45.79 | $45.79 | 520 | — | — |
| 2005-12-19 | $45.59 | $45.59 | 232 | — | — |
| 2005-12-16 | $45.19 | $45.19 | 1,261 | — | — |
| 2005-12-15 | $46.58 | $46.58 | 822 | — | — |
| 2005-12-14 | $47.18 | $47.18 | 373 | — | — |
| 2005-12-13 | $47.18 | $47.18 | 2,709 | — | — |
| 2005-12-12 | $45.39 | $45.39 | 1,352 | — | — |
| 2005-12-09 | $45.19 | $45.19 | 969 | — | — |
| 2005-12-08 | $44.40 | $44.40 | 1,357 | — | — |
| 2005-12-07 | $45.79 | $45.79 | 3,875 | — | — |
| 2005-12-06 | $46.78 | $46.78 | 2,099 | — | — |
| 2005-12-05 | $47.77 | $47.77 | 2,876 | — | — |
| 2005-12-02 | $47.18 | $47.18 | 2,810 | — | — |
| 2005-12-01 | $47.97 | $47.97 | 1,307 | — | — |
| 2005-11-30 | $47.77 | $47.77 | 2,931 | — | — |
| 2005-11-29 | $47.97 | $47.97 | 11,831 | — | — |
| 2005-11-28 | $57.28 | $57.28 | 5,459 | — | — |
| 2005-11-25 | $56.89 | $56.89 | 3,183 | — | — |
| 2005-11-23 | $53.12 | $53.12 | 1,710 | — | — |
| 2005-11-22 | $52.53 | $52.53 | 1,952 | — | — |
| 2005-11-21 | $52.13 | $52.13 | 2,956 | — | — |
| 2005-11-18 | $52.53 | $52.53 | 2,679 | — | — |
| 2005-11-17 | $50.35 | $50.35 | 2,311 | — | — |
| 2005-11-16 | $51.34 | $51.34 | 1,327 | — | — |
| 2005-11-15 | $53.32 | $53.32 | 5,666 | — | — |
| 2005-11-14 | $50.15 | $50.15 | 1,544 | — | — |
| 2005-11-11 | $48.76 | $48.76 | 726 | — | — |
| 2005-11-10 | $48.56 | $48.56 | 293 | — | — |
| 2005-11-09 | $48.96 | $48.96 | 383 | — | — |
| 2005-11-08 | $48.96 | $48.96 | 1,090 | — | — |
| 2005-11-07 | $49.55 | $49.55 | 479 | — | — |
| 2005-11-04 | $49.75 | $49.75 | 419 | — | — |
| 2005-11-03 | $48.56 | $48.56 | 81 | — | — |
| 2005-11-02 | $48.36 | $48.36 | 1,105 | — | — |
| 2005-11-01 | $48.96 | $48.96 | 721 | — | — |
| 2005-10-31 | $48.17 | $48.17 | 1,080 | — | — |
| 2005-10-28 | $47.57 | $47.57 | 610 | — | — |
| 2005-10-27 | $48.17 | $48.17 | 1,135 | — | — |
| 2005-10-26 | $48.56 | $48.56 | 2,058 | — | — |
| 2005-10-25 | $50.35 | $50.35 | 540 | — | — |
| 2005-10-24 | $49.55 | $49.55 | 903 | — | — |
| 2005-10-21 | $50.55 | $50.55 | 525 | — | — |
| 2005-10-20 | $51.54 | $51.54 | 5,328 | — | — |
| 2005-10-19 | $48.96 | $48.96 | 565 | — | — |
| 2005-10-18 | $49.55 | $49.55 | 177 | — | — |
| 2005-10-17 | $49.55 | $49.55 | 1,302 | — | — |
| 2005-10-14 | $47.37 | $47.37 | 1,720 | — | — |
| 2005-10-13 | $48.36 | $48.36 | 540 | — | — |
| 2005-10-12 | $47.77 | $47.77 | 726 | — | — |
| 2005-10-11 | $48.76 | $48.76 | 661 | — | — |
| 2005-10-10 | $50.35 | $50.35 | 3,779 | — | — |
| 2005-10-07 | $46.58 | $46.58 | 752 | — | — |
| 2005-10-06 | $46.78 | $46.78 | 515 | — | — |
| 2005-10-05 | $48.17 | $48.17 | 873 | — | — |
| 2005-10-04 | $47.97 | $47.97 | 469 | — | — |
| 2005-10-03 | $49.36 | $49.36 | 272 | — | — |
| 2005-09-30 | $49.16 | $49.16 | 409 | — | — |
| 2005-09-29 | $49.95 | $49.95 | 3,289 | — | — |
| 2005-09-28 | $48.17 | $48.17 | 353 | — | — |
| 2005-09-27 | $49.95 | $49.95 | 3,264 | — | — |
| 2005-09-26 | $49.16 | $49.16 | 1,332 | — | — |
| 2005-09-23 | $47.37 | $47.37 | 399 | — | — |
| 2005-09-22 | $46.78 | $46.78 | 817 | — | — |
| 2005-09-21 | $46.18 | $46.18 | 843 | — | — |
| 2005-09-20 | $45.79 | $45.79 | 1,665 | — | — |
| 2005-09-19 | $47.77 | $47.77 | 343 | — | — |
| 2005-09-16 | $47.97 | $47.97 | 974 | — | — |
| 2005-09-15 | $48.17 | $48.17 | 1,872 | — | — |
| 2005-09-14 | $47.77 | $47.77 | 2,992 | — | — |
| 2005-09-13 | $48.96 | $48.96 | 4,102 | — | — |
| 2005-09-12 | $52.33 | $52.33 | 6,387 | — | — |
| 2005-09-09 | $50.35 | $50.35 | 4,157 | — | — |
| 2005-09-08 | $48.17 | $48.17 | 2,038 | — | — |
| 2005-09-07 | $46.98 | $46.98 | 2,689 | — | — |
| 2005-09-06 | $45.79 | $45.79 | 2,775 | — | — |
| 2005-09-02 | $44.60 | $44.60 | 4,873 | — | — |
| 2005-09-01 | $46.18 | $46.18 | 2,346 | — | — |
| 2005-08-31 | $46.18 | $46.18 | 797 | — | — |
| 2005-08-30 | $46.18 | $46.18 | 1,640 | — | — |
| 2005-08-29 | $45.79 | $45.79 | 1,423 | — | — |
| 2005-08-26 | $46.38 | $46.38 | 5,333 | — | — |
| 2005-08-25 | $47.77 | $47.77 | 2,699 | — | — |
| 2005-08-24 | $49.95 | $49.95 | 2,341 | — | — |
| 2005-08-23 | $49.95 | $49.95 | 3,910 | — | — |
| 2005-08-22 | $49.95 | $49.95 | 2,235 | — | — |
| 2005-08-19 | $50.35 | $50.35 | 1,498 | — | — |
| 2005-08-18 | $51.14 | $51.14 | 1,670 | — | — |
| 2005-08-17 | $51.34 | $51.34 | 1,710 | — | — |
| 2005-08-16 | $50.74 | $50.74 | 6,019 | — | — |
| 2005-08-15 | $52.53 | $52.53 | 4,223 | — | — |
| 2005-08-12 | $52.92 | $52.92 | 1,811 | — | — |
| 2005-08-11 | $53.72 | $53.72 | 3,622 | — | — |
| 2005-08-10 | $56.69 | $56.69 | 11,230 | — | — |
| 2005-08-09 | $53.91 | $53.91 | 4,142 | — | — |
| 2005-08-08 | $52.73 | $52.73 | 5,797 | — | — |
| 2005-08-05 | $54.11 | $54.11 | 22,223 | — | — |
| 2005-08-04 | $50.55 | $50.55 | 3,688 | — | — |
| 2005-08-03 | $51.14 | $51.14 | 3,426 | — | — |
| 2005-08-02 | $51.54 | $51.54 | 4,641 | — | — |
| 2005-08-01 | $52.33 | $52.33 | 3,501 | — | — |
| 2005-07-29 | $50.94 | $50.94 | 7,280 | — | — |
| 2005-07-28 | $51.73 | $51.73 | 6,745 | — | — |
| 2005-07-27 | $52.92 | $52.92 | 6,145 | — | — |
| 2005-07-26 | $53.91 | $53.91 | 14,323 | — | — |
| 2005-07-25 | $53.32 | $53.32 | 16,482 | — | — |
| 2005-07-22 | $51.93 | $51.93 | 18,263 | — | — |
| 2005-07-21 | $53.32 | $53.32 | 10,166 | — | — |
| 2005-07-20 | $56.29 | $56.29 | 17,289 | — | — |
| 2005-07-19 | $60.06 | $60.06 | 27,223 | — | — |
| 2005-07-18 | $61.45 | $61.45 | 149,847 | — | — |
| 2005-07-15 | $59.46 | $59.46 | 122,957 | — | — |
| 2005-07-14 | $74.13 | $74.13 | 604,477 | — | — |
| 2005-07-13 | $42.62 | $42.62 | 1,438 | — | — |
| 2005-07-12 | $43.01 | $43.01 | 1,034 | — | — |
| 2005-07-11 | $42.62 | $42.62 | 903 | — | — |
| 2005-07-08 | $43.01 | $43.01 | 605 | — | — |
| 2005-07-07 | $43.41 | $43.41 | 444 | — | — |
| 2005-07-06 | $43.21 | $43.21 | 2,452 | — | — |
| 2005-07-05 | $43.61 | $43.61 | 252 | — | — |
| 2005-07-01 | $43.01 | $43.01 | 217 | — | — |
| 2005-06-30 | $42.81 | $42.81 | 1,387 | — | — |
| 2005-06-29 | $43.61 | $43.61 | 419 | — | — |
| 2005-06-28 | $47.37 | $47.37 | 565 | — | — |
| 2005-06-27 | $48.17 | $48.17 | 217 | — | — |
| 2005-06-24 | $47.18 | $47.18 | 71 | — | — |
| 2005-06-23 | $49.55 | $49.55 | 1,342 | — | — |
| 2005-06-22 | $47.97 | $47.97 | 1,917 | — | — |
| 2005-06-21 | $47.37 | $47.37 | 1,579 | — | — |
| 2005-06-20 | $46.38 | $46.38 | 3,537 | — | — |
| 2005-06-17 | $42.62 | $42.62 | 71 | — | — |
| 2005-06-16 | $43.01 | $43.01 | 1,211 | — | — |
| 2005-06-15 | $43.01 | $43.01 | 121 | — | — |
| 2005-06-14 | $42.81 | $42.81 | 938 | — | — |
| 2005-06-13 | $43.81 | $43.81 | 0 | — | — |
| 2005-06-10 | $43.81 | $43.81 | 136 | — | — |
| 2005-06-09 | $43.61 | $43.61 | 711 | — | — |
| 2005-06-08 | $43.61 | $43.61 | 131 | — | — |
| 2005-06-07 | $43.41 | $43.41 | 409 | — | — |
| 2005-06-06 | $43.61 | $43.61 | 343 | — | — |
| 2005-06-03 | $45.00 | $45.00 | 1,075 | — | — |
| 2005-06-02 | $45.00 | $45.00 | 172 | — | — |
| 2005-06-01 | $45.39 | $45.39 | 227 | — | — |
| 2005-05-31 | $44.40 | $44.40 | 570 | — | — |
| 2005-05-27 | $45.99 | $45.99 | 227 | — | — |
| 2005-05-26 | $45.39 | $45.39 | 3,733 | — | — |
| 2005-05-25 | $45.19 | $45.19 | 409 | — | — |
| 2005-05-24 | $46.98 | $46.98 | 378 | — | — |
| 2005-05-23 | $45.99 | $45.99 | 419 | — | — |
| 2005-05-20 | $46.78 | $46.78 | 111 | — | — |
| 2005-05-19 | $47.57 | $47.57 | 81 | — | — |
| 2005-05-18 | $46.58 | $46.58 | 394 | — | — |
| 2005-05-17 | $48.36 | $48.36 | 363 | — | — |
| 2005-05-16 | $49.36 | $49.36 | 1,110 | — | — |
| 2005-05-13 | $49.75 | $49.75 | 343 | — | — |
| 2005-05-12 | $49.95 | $49.95 | 888 | — | — |
| 2005-05-11 | $49.95 | $49.95 | 585 | — | — |
| 2005-05-10 | $49.75 | $49.75 | 1,524 | — | — |
| 2005-05-09 | $48.56 | $48.56 | 368 | — | — |
| 2005-05-06 | $49.16 | $49.16 | 0 | — | — |
| 2005-05-05 | $49.16 | $49.16 | 1,145 | — | — |
| 2005-05-04 | $48.36 | $48.36 | 474 | — | — |
| 2005-05-03 | $48.17 | $48.17 | 868 | — | — |
| 2005-05-02 | $47.97 | $47.97 | 742 | — | — |
| 2005-04-29 | $48.36 | $48.36 | 802 | — | — |
| 2005-04-28 | $47.77 | $47.77 | 1,776 | — | — |
| 2005-04-27 | $47.37 | $47.37 | 1,776 | — | — |
| 2005-04-26 | $45.19 | $45.19 | 797 | — | — |
| 2005-04-25 | $47.37 | $47.37 | 1,952 | — | — |
| 2005-04-22 | $45.00 | $45.00 | 626 | — | — |
| 2005-04-21 | $46.38 | $46.38 | 1,423 | — | — |
| 2005-04-20 | $46.18 | $46.18 | 923 | — | — |
| 2005-04-19 | $45.19 | $45.19 | 1,266 | — | — |
| 2005-04-18 | $45.99 | $45.99 | 2,412 | — | — |
| 2005-04-15 | $45.99 | $45.99 | 1,589 | — | — |
| 2005-04-14 | $46.58 | $46.58 | 1,796 | — | — |
| 2005-04-13 | $47.97 | $47.97 | 1,776 | — | — |
| 2005-04-12 | $47.57 | $47.57 | 2,871 | — | — |
| 2005-04-11 | $49.75 | $49.75 | 4,576 | — | — |
| 2005-04-08 | $49.55 | $49.55 | 9,843 | — | — |
| 2005-04-07 | $55.30 | $55.30 | 84,660 | — | — |
| 2005-04-06 | $46.18 | $46.18 | 3,728 | — | — |
| 2005-04-05 | $49.95 | $49.95 | 530 | — | — |
| 2005-04-04 | $49.95 | $49.95 | 4,157 | — | — |
| 2005-04-01 | $48.17 | $48.17 | 1,100 | — | — |
| 2005-03-31 | $51.34 | $51.34 | 1,670 | — | — |
| 2005-03-30 | $51.54 | $51.54 | 5,595 | — | — |
| 2005-03-29 | $55.10 | $55.10 | 2,250 | — | — |
| 2005-03-28 | $55.50 | $55.50 | 4,435 | — | — |
| 2005-03-24 | $57.09 | $57.09 | 12,522 | — | — |
| 2005-03-23 | $63.03 | $63.03 | 67,729 | — | — |
| 2005-03-22 | $55.50 | $55.50 | 126 | — | — |
| 2005-03-21 | $55.30 | $55.30 | 283 | — | — |
| 2005-03-18 | $51.54 | $51.54 | 959 | — | — |
| 2005-03-17 | $54.71 | $54.71 | 1,286 | — | — |
| 2005-03-16 | $59.27 | $59.27 | 752 | — | — |
| 2005-03-15 | $61.45 | $61.45 | 424 | — | — |
| 2005-03-14 | $61.45 | $61.45 | 358 | — | — |
| 2005-03-11 | $61.45 | $61.45 | 1,206 | — | — |
| 2005-03-10 | $60.65 | $60.65 | 454 | — | — |
| 2005-03-09 | $61.84 | $61.84 | 0 | — | — |
| 2005-03-08 | $61.84 | $61.84 | 131 | — | — |
| 2005-03-07 | $62.44 | $62.44 | 464 | — | — |
| 2005-03-04 | $60.26 | $60.26 | 0 | — | — |
| 2005-03-03 | $60.26 | $60.26 | 333 | — | — |
| 2005-03-02 | $61.45 | $61.45 | 121 | — | — |
| 2005-03-01 | $62.64 | $62.64 | 50 | — | — |
| 2005-02-28 | $61.84 | $61.84 | 686 | — | — |
| 2005-02-25 | $61.45 | $61.45 | 267 | — | — |
| 2005-02-24 | $63.03 | $63.03 | 318 | — | — |
| 2005-02-23 | $65.81 | $65.81 | 172 | — | — |
| 2005-02-22 | $62.24 | $62.24 | 328 | — | — |
| 2005-02-18 | $64.42 | $64.42 | 732 | — | — |
| 2005-02-17 | $62.44 | $62.44 | 121 | — | — |
| 2005-02-16 | $60.65 | $60.65 | 1,307 | — | — |
| 2005-02-15 | $64.42 | $64.42 | 636 | — | — |
| 2005-02-14 | $66.01 | $66.01 | 1,135 | — | — |
| 2005-02-11 | $64.42 | $64.42 | 1,801 | — | — |
| 2005-02-10 | $68.38 | $68.38 | 1,044 | — | — |
| 2005-02-09 | $69.18 | $69.18 | 2,850 | — | — |
| 2005-02-08 | $63.03 | $63.03 | 3,310 | — | — |
| 2005-02-07 | $59.27 | $59.27 | 1,609 | — | — |
| 2005-02-04 | $62.44 | $62.44 | 7,729 | — | — |
| 2005-02-03 | $55.70 | $55.70 | 2,381 | — | — |
| 2005-02-02 | $49.36 | $49.36 | 505 | — | — |
| 2005-02-01 | $48.17 | $48.17 | 762 | — | — |
| 2005-01-31 | $47.77 | $47.77 | 267 | — | — |
| 2005-01-28 | $46.78 | $46.78 | 631 | — | — |
| 2005-01-27 | $47.97 | $47.97 | 817 | — | — |
| 2005-01-26 | $47.37 | $47.37 | 641 | — | — |
| 2005-01-25 | $46.58 | $46.58 | 520 | — | — |
| 2005-01-24 | $47.77 | $47.77 | 1,403 | — | — |
| 2005-01-21 | $46.58 | $46.58 | 1,589 | — | — |
| 2005-01-20 | $47.57 | $47.57 | 1,387 | — | — |
| 2005-01-19 | $48.56 | $48.56 | 1,266 | — | — |
| 2005-01-18 | $48.56 | $48.56 | 1,463 | — | — |
| 2005-01-14 | $48.56 | $48.56 | 1,433 | — | — |
| 2005-01-13 | $49.55 | $49.55 | 3,410 | — | — |
| 2005-01-12 | $47.18 | $47.18 | 1,493 | — | — |
| 2005-01-11 | $47.97 | $47.97 | 2,043 | — | — |
| 2005-01-10 | $51.54 | $51.54 | 3,708 | — | — |
| 2005-01-07 | $54.31 | $54.31 | 1,957 | — | — |
| 2005-01-06 | $54.51 | $54.51 | 3,960 | — | — |
| 2005-01-05 | $59.46 | $59.46 | 3,052 | — | — |
| 2005-01-04 | $69.38 | $69.38 | 6,316 | — | — |
| 2005-01-03 | $66.20 | $66.20 | 13,223 | — | — |