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
- 1996-10-16 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 | $41.76 | $50.81 | 290,900 | — | — |
| 2005-12-29 | $42.14 | $51.28 | 391,100 | — | — |
| 2005-12-28 | $41.74 | $50.79 | 220,700 | — | — |
| 2005-12-27 | $42.05 | $51.17 | 367,500 | — | — |
| 2005-12-23 | $41.37 | $50.34 | 213,600 | — | — |
| 2005-12-22 | $41.02 | $49.91 | 459,400 | — | — |
| 2005-12-21 | $39.86 | $48.50 | 275,000 | — | — |
| 2005-12-20 | $39.16 | $47.65 | 406,900 | — | — |
| 2005-12-19 | $38.23 | $46.52 | 327,000 | — | — |
| 2005-12-16 | $38.91 | $47.35 | 502,500 | — | — |
| 2005-12-15 | $38.55 | $46.91 | 173,800 | — | — |
| 2005-12-14 | $38.60 | $46.97 | 199,500 | — | — |
| 2005-12-13 | $38.70 | $47.09 | 419,600 | — | — |
| 2005-12-12 | $38.76 | $47.16 | 349,000 | — | — |
| 2005-12-09 | $38.02 | $46.26 | 389,700 | — | — |
| 2005-12-08 | $37.68 | $45.85 | 343,000 | — | — |
| 2005-12-07 | $37.22 | $45.29 | 205,500 | — | — |
| 2005-12-06 | $37.01 | $45.03 | 291,700 | — | — |
| 2005-12-05 | $37.18 | $45.24 | 373,300 | — | — |
| 2005-12-02 | $37.19 | $45.25 | 123,600 | — | — |
| 2005-12-01 | $36.40 | $44.29 | 437,300 | — | — |
| 2005-11-30 | $36.23 | $44.08 | 281,500 | — | — |
| 2005-11-29 | $36.27 | $44.13 | 129,800 | — | — |
| 2005-11-28 | $36.06 | $43.88 | 160,100 | — | — |
| 2005-11-25 | $36.00 | $43.81 | 56,100 | — | — |
| 2005-11-23 | $36.30 | $44.17 | 110,400 | — | — |
| 2005-11-22 | $36.14 | $43.98 | 188,900 | — | — |
| 2005-11-21 | $36.17 | $44.01 | 192,900 | — | — |
| 2005-11-18 | $35.65 | $43.38 | 213,400 | — | — |
| 2005-11-17 | $35.20 | $42.83 | 220,100 | — | — |
| 2005-11-16 | $35.05 | $42.65 | 149,500 | — | — |
| 2005-11-15 | $35.21 | $42.84 | 304,100 | — | — |
| 2005-11-14 | $34.87 | $42.43 | 295,400 | — | — |
| 2005-11-11 | $34.50 | $41.98 | 190,200 | — | — |
| 2005-11-10 | $34.61 | $42.11 | 191,600 | — | — |
| 2005-11-09 | $33.99 | $41.36 | 146,500 | — | — |
| 2005-11-08 | $34.00 | $41.37 | 451,200 | — | — |
| 2005-11-07 | $33.95 | $41.31 | 198,200 | — | — |
| 2005-11-04 | $33.84 | $41.18 | 210,600 | — | — |
| 2005-11-03 | $33.81 | $41.14 | 199,200 | — | — |
| 2005-11-02 | $33.86 | $41.20 | 218,200 | — | — |
| 2005-11-01 | $33.19 | $40.39 | 154,700 | — | — |
| 2005-10-31 | $33.09 | $40.26 | 408,600 | — | — |
| 2005-10-28 | $32.70 | $39.79 | 313,300 | — | — |
| 2005-10-27 | $32.45 | $39.49 | 197,900 | — | — |
| 2005-10-26 | $33.04 | $40.20 | 238,200 | — | — |
| 2005-10-25 | $33.71 | $41.02 | 248,300 | — | — |
| 2005-10-24 | $33.88 | $41.23 | 235,800 | — | — |
| 2005-10-21 | $33.15 | $40.34 | 200,800 | — | — |
| 2005-10-20 | $32.88 | $40.00 | 143,000 | — | — |
| 2005-10-19 | $33.05 | $40.22 | 269,800 | — | — |
| 2005-10-18 | $32.30 | $39.30 | 155,000 | — | — |
| 2005-10-17 | $33.04 | $40.21 | 221,200 | — | — |
| 2005-10-14 | $32.88 | $40.01 | 149,800 | — | — |
| 2005-10-13 | $32.35 | $39.36 | 158,400 | — | — |
| 2005-10-12 | $32.35 | $39.36 | 310,200 | — | — |
| 2005-10-11 | $32.87 | $39.99 | 614,600 | — | — |
| 2005-10-10 | $32.13 | $39.10 | 256,200 | — | — |
| 2005-10-07 | $32.52 | $39.57 | 259,400 | — | — |
| 2005-10-06 | $32.31 | $39.32 | 255,000 | — | — |
| 2005-10-05 | $32.36 | $39.38 | 260,600 | — | — |
| 2005-10-04 | $32.86 | $39.82 | 397,400 | — | — |
| 2005-10-03 | $32.50 | $39.39 | 332,000 | — | — |
| 2005-09-30 | $32.32 | $39.17 | 700,200 | — | — |
| 2005-09-29 | $30.59 | $37.08 | 385,600 | — | — |
| 2005-09-28 | $30.25 | $36.67 | 279,800 | — | — |
| 2005-09-27 | $30.99 | $37.56 | 138,200 | — | — |
| 2005-09-26 | $31.13 | $37.73 | 271,200 | — | — |
| 2005-09-23 | $30.98 | $37.55 | 121,600 | — | — |
| 2005-09-22 | $30.73 | $37.24 | 290,200 | — | — |
| 2005-09-21 | $30.14 | $36.53 | 264,000 | — | — |
| 2005-09-20 | $30.60 | $37.09 | 365,200 | — | — |
| 2005-09-19 | $31.14 | $37.74 | 108,600 | — | — |
| 2005-09-16 | $31.20 | $37.81 | 132,800 | — | — |
| 2005-09-15 | $30.70 | $37.21 | 120,800 | — | — |
| 2005-09-14 | $30.97 | $37.53 | 131,400 | — | — |
| 2005-09-13 | $30.92 | $37.48 | 98,400 | — | — |
| 2005-09-12 | $31.45 | $38.12 | 96,600 | — | — |
| 2005-09-09 | $31.49 | $38.17 | 115,800 | — | — |
| 2005-09-08 | $31.53 | $38.21 | 163,800 | — | — |
| 2005-09-07 | $31.55 | $38.23 | 212,200 | — | — |
| 2005-09-06 | $30.43 | $36.88 | 344,800 | — | — |
| 2005-09-02 | $30.13 | $36.51 | 173,200 | — | — |
| 2005-09-01 | $30.55 | $37.02 | 272,400 | — | — |
| 2005-08-31 | $30.70 | $37.20 | 302,000 | — | — |
| 2005-08-30 | $31.04 | $37.62 | 256,600 | — | — |
| 2005-08-29 | $31.44 | $38.11 | 120,600 | — | — |
| 2005-08-26 | $32.05 | $38.84 | 73,600 | — | — |
| 2005-08-25 | $32.65 | $39.57 | 190,800 | — | — |
| 2005-08-24 | $31.75 | $38.48 | 111,000 | — | — |
| 2005-08-23 | $31.97 | $38.74 | 121,400 | — | — |
| 2005-08-22 | $32.17 | $39.00 | 148,600 | — | — |
| 2005-08-19 | $32.17 | $39.00 | 46,600 | — | — |
| 2005-08-18 | $32.19 | $39.01 | 94,200 | — | — |
| 2005-08-17 | $32.22 | $39.06 | 168,000 | — | — |
| 2005-08-16 | $32.30 | $39.15 | 144,200 | — | — |
| 2005-08-15 | $32.50 | $39.39 | 174,600 | — | — |
| 2005-08-12 | $32.11 | $38.91 | 176,800 | — | — |
| 2005-08-11 | $32.56 | $39.47 | 152,200 | — | — |
| 2005-08-10 | $32.65 | $39.58 | 242,200 | — | — |
| 2005-08-09 | $32.65 | $39.57 | 292,200 | — | — |
| 2005-08-08 | $32.60 | $39.51 | 156,600 | — | — |
| 2005-08-05 | $32.50 | $39.39 | 337,800 | — | — |
| 2005-08-04 | $32.58 | $39.48 | 99,200 | — | — |
| 2005-08-03 | $33.21 | $40.25 | 179,800 | — | — |
| 2005-08-02 | $33.33 | $40.39 | 186,600 | — | — |
| 2005-08-01 | $32.90 | $39.88 | 216,400 | — | — |
| 2005-07-29 | $33.16 | $40.19 | 164,600 | — | — |
| 2005-07-28 | $33.51 | $40.61 | 305,800 | — | — |
| 2005-07-27 | $32.54 | $39.44 | 394,800 | — | — |
| 2005-07-26 | $32.10 | $38.90 | 548,400 | — | — |
| 2005-07-25 | $32.09 | $38.89 | 204,600 | — | — |
| 2005-07-22 | $32.49 | $39.38 | 140,800 | — | — |
| 2005-07-21 | $32.72 | $39.65 | 107,400 | — | — |
| 2005-07-20 | $33.28 | $40.33 | 138,400 | — | — |
| 2005-07-19 | $32.92 | $39.90 | 107,000 | — | — |
| 2005-07-18 | $32.90 | $39.87 | 160,200 | — | — |
| 2005-07-15 | $32.65 | $39.57 | 196,800 | — | — |
| 2005-07-14 | $33.00 | $40.00 | 156,000 | — | — |
| 2005-07-13 | $33.35 | $40.42 | 262,000 | — | — |
| 2005-07-12 | $33.31 | $40.38 | 229,600 | — | — |
| 2005-07-11 | $33.55 | $40.66 | 164,400 | — | — |
| 2005-07-08 | $32.95 | $39.94 | 181,000 | — | — |
| 2005-07-07 | $32.51 | $39.40 | 450,000 | — | — |
| 2005-07-06 | $32.70 | $39.63 | 131,000 | — | — |
| 2005-07-05 | $32.84 | $39.67 | 219,400 | — | — |
| 2005-07-01 | $32.81 | $39.64 | 110,800 | — | — |
| 2005-06-30 | $32.85 | $39.68 | 134,200 | — | — |
| 2005-06-29 | $33.00 | $39.86 | 115,400 | — | — |
| 2005-06-28 | $32.92 | $39.76 | 129,400 | — | — |
| 2005-06-27 | $32.52 | $39.28 | 174,600 | — | — |
| 2005-06-24 | $32.94 | $39.79 | 248,200 | — | — |
| 2005-06-23 | $33.07 | $39.94 | 255,800 | — | — |
| 2005-06-22 | $33.37 | $40.30 | 292,800 | — | — |
| 2005-06-21 | $33.51 | $40.48 | 241,200 | — | — |
| 2005-06-20 | $33.75 | $40.76 | 880,600 | — | — |
| 2005-06-17 | $32.50 | $39.25 | 287,800 | — | — |
| 2005-06-16 | $32.57 | $39.34 | 199,400 | — | — |
| 2005-06-15 | $32.38 | $39.11 | 154,200 | — | — |
| 2005-06-14 | $32.44 | $39.18 | 278,200 | — | — |
| 2005-06-13 | $32.19 | $38.88 | 173,400 | — | — |
| 2005-06-10 | $32.67 | $39.46 | 105,000 | — | — |
| 2005-06-09 | $32.90 | $39.74 | 426,000 | — | — |
| 2005-06-08 | $32.88 | $39.72 | 250,400 | — | — |
| 2005-06-07 | $32.71 | $39.50 | 187,800 | — | — |
| 2005-06-06 | $32.85 | $39.67 | 222,800 | — | — |
| 2005-06-03 | $33.12 | $40.00 | 361,800 | — | — |
| 2005-06-02 | $32.89 | $39.73 | 317,800 | — | — |
| 2005-06-01 | $32.63 | $39.41 | 291,400 | — | — |
| 2005-05-31 | $32.80 | $39.62 | 313,200 | — | — |
| 2005-05-27 | $32.56 | $39.33 | 189,200 | — | — |
| 2005-05-26 | $32.47 | $39.22 | 221,400 | — | — |
| 2005-05-25 | $32.23 | $38.93 | 301,600 | — | — |
| 2005-05-24 | $32.37 | $39.10 | 305,200 | — | — |
| 2005-05-23 | $32.26 | $38.96 | 276,000 | — | — |
| 2005-05-20 | $31.99 | $38.63 | 194,000 | — | — |
| 2005-05-19 | $31.91 | $38.54 | 241,600 | — | — |
| 2005-05-18 | $31.69 | $38.28 | 340,800 | — | — |
| 2005-05-17 | $31.01 | $37.46 | 501,800 | — | — |
| 2005-05-16 | $30.50 | $36.85 | 228,400 | — | — |
| 2005-05-13 | $30.10 | $36.36 | 392,400 | — | — |
| 2005-05-12 | $30.43 | $36.75 | 255,200 | — | — |
| 2005-05-11 | $30.28 | $36.57 | 540,200 | — | — |
| 2005-05-10 | $31.42 | $37.96 | 313,400 | — | — |
| 2005-05-09 | $31.42 | $37.96 | 340,600 | — | — |
| 2005-05-06 | $31.13 | $37.59 | 228,200 | — | — |
| 2005-05-05 | $31.13 | $37.59 | 252,200 | — | — |
| 2005-05-04 | $30.83 | $37.23 | 513,000 | — | — |
| 2005-05-03 | $29.80 | $35.99 | 378,800 | — | — |
| 2005-05-02 | $30.16 | $36.42 | 341,200 | — | — |
| 2005-04-29 | $30.26 | $36.55 | 318,400 | — | — |
| 2005-04-28 | $29.39 | $35.49 | 366,200 | — | — |
| 2005-04-27 | $30.76 | $37.15 | 169,600 | — | — |
| 2005-04-26 | $30.79 | $37.18 | 183,800 | — | — |
| 2005-04-25 | $30.38 | $36.69 | 159,200 | — | — |
| 2005-04-22 | $30.10 | $36.36 | 239,600 | — | — |
| 2005-04-21 | $30.34 | $36.65 | 110,400 | — | — |
| 2005-04-20 | $30.23 | $36.51 | 209,800 | — | — |
| 2005-04-19 | $30.40 | $36.71 | 250,600 | — | — |
| 2005-04-18 | $30.24 | $36.53 | 259,800 | — | — |
| 2005-04-15 | $30.50 | $36.84 | 152,400 | — | — |
| 2005-04-14 | $31.00 | $37.44 | 165,000 | — | — |
| 2005-04-13 | $31.14 | $37.61 | 141,200 | — | — |
| 2005-04-12 | $31.32 | $37.82 | 187,200 | — | — |
| 2005-04-11 | $31.06 | $37.52 | 114,600 | — | — |
| 2005-04-08 | $31.02 | $37.47 | 92,600 | — | — |
| 2005-04-07 | $31.32 | $37.82 | 95,800 | — | — |
| 2005-04-06 | $30.71 | $37.09 | 157,200 | — | — |
| 2005-04-05 | $30.90 | $37.19 | 246,000 | — | — |
| 2005-04-04 | $30.57 | $36.78 | 171,000 | — | — |
| 2005-04-01 | $30.70 | $36.95 | 218,600 | — | — |
| 2005-03-31 | $30.98 | $37.28 | 233,000 | — | — |
| 2005-03-30 | $30.79 | $37.05 | 284,000 | — | — |
| 2005-03-29 | $30.43 | $36.63 | 218,800 | — | — |
| 2005-03-28 | $30.50 | $36.71 | 154,200 | — | — |
| 2005-03-24 | $30.42 | $36.61 | 153,400 | — | — |
| 2005-03-23 | $30.24 | $36.39 | 248,200 | — | — |
| 2005-03-22 | $30.46 | $36.65 | 422,800 | — | — |
| 2005-03-21 | $30.62 | $36.84 | 133,200 | — | — |
| 2005-03-18 | $31.09 | $37.42 | 312,200 | — | — |
| 2005-03-17 | $31.50 | $37.90 | 429,000 | — | — |
| 2005-03-16 | $30.83 | $37.11 | 285,400 | — | — |
| 2005-03-15 | $30.80 | $37.07 | 379,000 | — | — |
| 2005-03-14 | $30.25 | $36.40 | 332,400 | — | — |
| 2005-03-11 | $29.78 | $35.83 | 204,600 | — | — |
| 2005-03-10 | $30.14 | $36.27 | 229,000 | — | — |
| 2005-03-09 | $30.31 | $36.48 | 360,000 | — | — |
| 2005-03-08 | $30.33 | $36.49 | 477,400 | — | — |
| 2005-03-07 | $29.96 | $36.06 | 317,600 | — | — |
| 2005-03-04 | $29.73 | $35.77 | 407,600 | — | — |
| 2005-03-03 | $29.55 | $35.56 | 298,000 | — | — |
| 2005-03-02 | $29.81 | $35.87 | 259,200 | — | — |
| 2005-03-01 | $29.95 | $36.04 | 286,600 | — | — |
| 2005-02-28 | $29.57 | $35.58 | 259,200 | — | — |
| 2005-02-25 | $29.15 | $35.08 | 154,800 | — | — |
| 2005-02-24 | $29.22 | $35.16 | 338,200 | — | — |
| 2005-02-23 | $29.05 | $34.96 | 169,200 | — | — |
| 2005-02-22 | $29.07 | $34.98 | 221,400 | — | — |
| 2005-02-18 | $29.05 | $34.96 | 229,400 | — | — |
| 2005-02-17 | $29.63 | $35.65 | 375,600 | — | — |
| 2005-02-16 | $29.41 | $35.39 | 542,200 | — | — |
| 2005-02-15 | $29.88 | $35.96 | 154,600 | — | — |
| 2005-02-14 | $29.83 | $35.89 | 213,200 | — | — |
| 2005-02-11 | $29.73 | $35.78 | 123,000 | — | — |
| 2005-02-10 | $29.45 | $35.44 | 226,200 | — | — |
| 2005-02-09 | $29.08 | $34.99 | 61,600 | — | — |
| 2005-02-08 | $29.80 | $35.86 | 72,600 | — | — |
| 2005-02-07 | $29.77 | $35.83 | 148,600 | — | — |
| 2005-02-04 | $29.62 | $35.65 | 119,400 | — | — |
| 2005-02-03 | $28.99 | $34.89 | 129,200 | — | — |
| 2005-02-02 | $29.35 | $35.32 | 113,600 | — | — |
| 2005-02-01 | $29.29 | $35.24 | 257,600 | — | — |
| 2005-01-31 | $29.00 | $34.90 | 304,000 | — | — |
| 2005-01-28 | $28.58 | $34.40 | 187,200 | — | — |
| 2005-01-27 | $28.59 | $34.41 | 214,600 | — | — |
| 2005-01-26 | $28.58 | $34.39 | 342,800 | — | — |
| 2005-01-25 | $28.48 | $34.27 | 527,800 | — | — |
| 2005-01-24 | $28.62 | $34.44 | 230,400 | — | — |
| 2005-01-21 | $29.39 | $35.37 | 147,600 | — | — |
| 2005-01-20 | $29.42 | $35.41 | 268,200 | — | — |
| 2005-01-19 | $29.53 | $35.53 | 326,200 | — | — |
| 2005-01-18 | $29.78 | $35.84 | 392,800 | — | — |
| 2005-01-14 | $29.78 | $35.83 | 196,400 | — | — |
| 2005-01-13 | $29.26 | $35.22 | 704,400 | — | — |
| 2005-01-12 | $28.55 | $34.35 | 502,000 | — | — |
| 2005-01-11 | $28.41 | $34.19 | 397,000 | — | — |
| 2005-01-10 | $28.58 | $34.39 | 199,800 | — | — |
| 2005-01-07 | $28.59 | $34.41 | 316,200 | — | — |
| 2005-01-06 | $28.51 | $34.32 | 342,600 | — | — |
| 2005-01-05 | $28.21 | $33.94 | 291,000 | — | — |
| 2005-01-04 | $28.38 | $34.01 | 201,400 | — | — |
| 2005-01-03 | $28.56 | $34.23 | 177,600 | — | — |