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
- 2000-06-23 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 | $42.37 | $42.37 | 310,100 | — | — |
| 2005-12-29 | $42.78 | $42.78 | 337,900 | — | — |
| 2005-12-28 | $42.95 | $42.95 | 487,200 | — | — |
| 2005-12-27 | $42.00 | $42.00 | 567,900 | — | — |
| 2005-12-23 | $42.71 | $42.71 | 379,300 | — | — |
| 2005-12-22 | $43.00 | $43.00 | 497,900 | — | — |
| 2005-12-21 | $42.83 | $42.83 | 1,026,700 | — | — |
| 2005-12-20 | $42.12 | $42.12 | 557,900 | — | — |
| 2005-12-19 | $42.25 | $42.25 | 718,600 | — | — |
| 2005-12-16 | $42.85 | $42.85 | 924,000 | — | — |
| 2005-12-15 | $43.01 | $43.01 | 1,686,400 | — | — |
| 2005-12-14 | $42.75 | $42.75 | 4,161,400 | — | — |
| 2005-12-13 | $45.02 | $45.02 | 794,300 | — | — |
| 2005-12-12 | $45.17 | $45.17 | 415,500 | — | — |
| 2005-12-09 | $45.81 | $45.81 | 379,800 | — | — |
| 2005-12-08 | $45.70 | $45.70 | 533,200 | — | — |
| 2005-12-07 | $45.22 | $45.22 | 191,500 | — | — |
| 2005-12-06 | $45.43 | $45.43 | 470,800 | — | — |
| 2005-12-05 | $45.75 | $45.75 | 468,400 | — | — |
| 2005-12-02 | $45.73 | $45.73 | 437,600 | — | — |
| 2005-12-01 | $45.42 | $45.42 | 254,500 | — | — |
| 2005-11-30 | $45.56 | $45.56 | 353,500 | — | — |
| 2005-11-29 | $45.31 | $45.31 | 586,400 | — | — |
| 2005-11-28 | $44.59 | $44.59 | 314,700 | — | — |
| 2005-11-25 | $44.73 | $44.73 | 161,600 | — | — |
| 2005-11-23 | $45.06 | $45.06 | 381,100 | — | — |
| 2005-11-22 | $45.32 | $45.32 | 930,000 | — | — |
| 2005-11-21 | $44.71 | $44.71 | 664,900 | — | — |
| 2005-11-18 | $44.93 | $44.93 | 485,400 | — | — |
| 2005-11-17 | $44.70 | $44.70 | 522,700 | — | — |
| 2005-11-16 | $44.51 | $44.51 | 575,900 | — | — |
| 2005-11-15 | $44.18 | $44.18 | 536,200 | — | — |
| 2005-11-14 | $43.89 | $43.89 | 489,700 | — | — |
| 2005-11-11 | $44.55 | $44.55 | 232,600 | — | — |
| 2005-11-10 | $44.09 | $44.09 | 466,300 | — | — |
| 2005-11-09 | $43.54 | $43.54 | 495,400 | — | — |
| 2005-11-08 | $43.14 | $43.14 | 425,700 | — | — |
| 2005-11-07 | $42.78 | $42.78 | 672,100 | — | — |
| 2005-11-04 | $42.74 | $42.74 | 1,045,500 | — | — |
| 2005-11-03 | $43.27 | $43.27 | 808,000 | — | — |
| 2005-11-02 | $44.21 | $44.21 | 455,900 | — | — |
| 2005-11-01 | $44.00 | $44.00 | 476,400 | — | — |
| 2005-10-31 | $43.76 | $43.76 | 537,900 | — | — |
| 2005-10-28 | $43.63 | $43.63 | 1,359,900 | — | — |
| 2005-10-27 | $44.71 | $44.71 | 1,305,700 | — | — |
| 2005-10-26 | $43.18 | $43.18 | 395,800 | — | — |
| 2005-10-25 | $43.17 | $43.17 | 507,200 | — | — |
| 2005-10-24 | $43.10 | $43.10 | 351,900 | — | — |
| 2005-10-21 | $42.06 | $42.06 | 385,100 | — | — |
| 2005-10-20 | $42.15 | $42.15 | 471,100 | — | — |
| 2005-10-19 | $42.32 | $42.32 | 469,200 | — | — |
| 2005-10-18 | $42.72 | $42.72 | 557,100 | — | — |
| 2005-10-17 | $43.17 | $43.17 | 533,100 | — | — |
| 2005-10-14 | $42.39 | $42.39 | 329,600 | — | — |
| 2005-10-13 | $42.16 | $42.16 | 685,200 | — | — |
| 2005-10-12 | $41.76 | $41.76 | 785,700 | — | — |
| 2005-10-11 | $42.19 | $42.19 | 812,300 | — | — |
| 2005-10-10 | $42.69 | $42.69 | 454,400 | — | — |
| 2005-10-07 | $42.70 | $42.70 | 1,251,500 | — | — |
| 2005-10-06 | $43.78 | $43.78 | 793,400 | — | — |
| 2005-10-05 | $44.15 | $44.15 | 701,800 | — | — |
| 2005-10-04 | $44.69 | $44.69 | 602,300 | — | — |
| 2005-10-03 | $44.10 | $44.10 | 607,200 | — | — |
| 2005-09-30 | $43.62 | $43.62 | 587,400 | — | — |
| 2005-09-29 | $43.65 | $43.65 | 294,600 | — | — |
| 2005-09-28 | $43.34 | $43.34 | 473,000 | — | — |
| 2005-09-27 | $43.44 | $43.44 | 1,056,800 | — | — |
| 2005-09-26 | $43.25 | $43.25 | 640,000 | — | — |
| 2005-09-23 | $43.39 | $43.39 | 539,600 | — | — |
| 2005-09-22 | $43.35 | $43.35 | 723,300 | — | — |
| 2005-09-21 | $43.35 | $43.35 | 472,500 | — | — |
| 2005-09-20 | $44.10 | $44.10 | 648,100 | — | — |
| 2005-09-19 | $44.05 | $44.05 | 835,300 | — | — |
| 2005-09-16 | $44.60 | $44.60 | 719,700 | — | — |
| 2005-09-15 | $44.95 | $44.95 | 1,133,600 | — | — |
| 2005-09-14 | $45.63 | $45.63 | 787,400 | — | — |
| 2005-09-13 | $45.30 | $45.30 | 1,171,600 | — | — |
| 2005-09-12 | $45.11 | $45.11 | 1,291,600 | — | — |
| 2005-09-09 | $47.19 | $47.19 | 1,312,500 | — | — |
| 2005-09-08 | $46.10 | $46.10 | 4,173,800 | — | — |
| 2005-09-07 | $50.59 | $50.59 | 197,300 | — | — |
| 2005-09-06 | $50.57 | $50.57 | 465,800 | — | — |
| 2005-09-02 | $50.37 | $50.37 | 275,300 | — | — |
| 2005-09-01 | $50.59 | $50.59 | 509,300 | — | — |
| 2005-08-31 | $50.82 | $50.82 | 650,600 | — | — |
| 2005-08-30 | $50.83 | $50.83 | 249,300 | — | — |
| 2005-08-29 | $51.03 | $51.03 | 203,400 | — | — |
| 2005-08-26 | $50.99 | $50.99 | 300,100 | — | — |
| 2005-08-25 | $51.26 | $51.26 | 320,100 | — | — |
| 2005-08-24 | $51.15 | $51.15 | 416,400 | — | — |
| 2005-08-23 | $50.33 | $50.33 | 253,800 | — | — |
| 2005-08-22 | $50.55 | $50.55 | 286,400 | — | — |
| 2005-08-19 | $50.39 | $50.39 | 338,700 | — | — |
| 2005-08-18 | $50.65 | $50.65 | 437,400 | — | — |
| 2005-08-17 | $50.83 | $50.83 | 468,000 | — | — |
| 2005-08-16 | $51.22 | $51.22 | 411,500 | — | — |
| 2005-08-15 | $51.32 | $51.32 | 325,600 | — | — |
| 2005-08-12 | $51.35 | $51.35 | 508,100 | — | — |
| 2005-08-11 | $51.33 | $51.33 | 530,800 | — | — |
| 2005-08-10 | $50.15 | $50.15 | 934,300 | — | — |
| 2005-08-09 | $49.63 | $49.63 | 304,900 | — | — |
| 2005-08-08 | $49.02 | $49.02 | 711,200 | — | — |
| 2005-08-05 | $49.69 | $49.69 | 596,100 | — | — |
| 2005-08-04 | $49.63 | $49.63 | 764,200 | — | — |
| 2005-08-03 | $49.66 | $49.66 | 643,700 | — | — |
| 2005-08-02 | $47.95 | $47.95 | 860,200 | — | — |
| 2005-08-01 | $48.47 | $48.47 | 556,400 | — | — |
| 2005-07-29 | $48.70 | $48.70 | 1,507,800 | — | — |
| 2005-07-28 | $50.11 | $50.11 | 745,100 | — | — |
| 2005-07-27 | $49.23 | $49.23 | 1,244,200 | — | — |
| 2005-07-26 | $51.50 | $51.50 | 351,900 | — | — |
| 2005-07-25 | $51.16 | $51.16 | 362,500 | — | — |
| 2005-07-22 | $51.98 | $51.98 | 366,600 | — | — |
| 2005-07-21 | $52.61 | $52.61 | 307,800 | — | — |
| 2005-07-20 | $52.71 | $52.71 | 605,900 | — | — |
| 2005-07-19 | $51.84 | $51.84 | 346,200 | — | — |
| 2005-07-18 | $50.72 | $50.72 | 195,000 | — | — |
| 2005-07-15 | $50.78 | $50.78 | 257,500 | — | — |
| 2005-07-14 | $50.73 | $50.73 | 586,500 | — | — |
| 2005-07-13 | $49.83 | $49.83 | 308,000 | — | — |
| 2005-07-12 | $50.56 | $50.56 | 328,500 | — | — |
| 2005-07-11 | $50.92 | $50.92 | 215,100 | — | — |
| 2005-07-08 | $50.70 | $50.70 | 720,100 | — | — |
| 2005-07-07 | $48.70 | $48.70 | 494,400 | — | — |
| 2005-07-06 | $48.74 | $48.74 | 400,300 | — | — |
| 2005-07-05 | $49.39 | $49.39 | 452,100 | — | — |
| 2005-07-01 | $49.59 | $49.59 | 539,600 | — | — |
| 2005-06-30 | $48.25 | $48.25 | 304,700 | — | — |
| 2005-06-29 | $48.36 | $48.36 | 351,300 | — | — |
| 2005-06-28 | $48.69 | $48.69 | 392,300 | — | — |
| 2005-06-27 | $47.66 | $47.66 | 337,600 | — | — |
| 2005-06-24 | $47.95 | $47.95 | 433,500 | — | — |
| 2005-06-23 | $47.84 | $47.84 | 456,900 | — | — |
| 2005-06-22 | $47.42 | $47.42 | 470,200 | — | — |
| 2005-06-21 | $47.41 | $47.41 | 409,700 | — | — |
| 2005-06-20 | $48.05 | $48.05 | 156,000 | — | — |
| 2005-06-17 | $47.94 | $47.94 | 903,200 | — | — |
| 2005-06-16 | $47.78 | $47.78 | 326,900 | — | — |
| 2005-06-15 | $47.25 | $47.25 | 293,700 | — | — |
| 2005-06-14 | $47.19 | $47.19 | 461,300 | — | — |
| 2005-06-13 | $47.02 | $47.02 | 338,100 | — | — |
| 2005-06-10 | $46.27 | $46.27 | 236,700 | — | — |
| 2005-06-09 | $46.62 | $46.62 | 350,900 | — | — |
| 2005-06-08 | $46.63 | $46.63 | 301,400 | — | — |
| 2005-06-07 | $46.68 | $46.68 | 370,200 | — | — |
| 2005-06-06 | $47.20 | $47.20 | 489,000 | — | — |
| 2005-06-03 | $47.80 | $47.80 | 354,100 | — | — |
| 2005-06-02 | $47.57 | $47.57 | 534,800 | — | — |
| 2005-06-01 | $48.23 | $48.23 | 244,900 | — | — |
| 2005-05-31 | $48.09 | $48.09 | 202,100 | — | — |
| 2005-05-27 | $48.26 | $48.26 | 167,500 | — | — |
| 2005-05-26 | $48.38 | $48.38 | 170,400 | — | — |
| 2005-05-25 | $47.93 | $47.93 | 390,800 | — | — |
| 2005-05-24 | $48.10 | $48.10 | 545,600 | — | — |
| 2005-05-23 | $48.40 | $48.40 | 254,200 | — | — |
| 2005-05-20 | $48.43 | $48.43 | 282,400 | — | — |
| 2005-05-19 | $48.54 | $48.54 | 229,700 | — | — |
| 2005-05-18 | $48.27 | $48.27 | 249,700 | — | — |
| 2005-05-17 | $47.74 | $47.74 | 240,800 | — | — |
| 2005-05-16 | $47.61 | $47.61 | 267,700 | — | — |
| 2005-05-13 | $47.22 | $47.22 | 305,000 | — | — |
| 2005-05-12 | $46.93 | $46.93 | 225,600 | — | — |
| 2005-05-11 | $47.08 | $47.08 | 374,800 | — | — |
| 2005-05-10 | $47.24 | $47.24 | 253,300 | — | — |
| 2005-05-09 | $47.36 | $47.36 | 246,500 | — | — |
| 2005-05-06 | $47.32 | $47.32 | 259,800 | — | — |
| 2005-05-05 | $47.58 | $47.58 | 145,700 | — | — |
| 2005-05-04 | $47.46 | $47.46 | 598,500 | — | — |
| 2005-05-03 | $47.92 | $47.92 | 338,000 | — | — |
| 2005-05-02 | $47.35 | $47.35 | 314,100 | — | — |
| 2005-04-29 | $47.37 | $47.37 | 250,000 | — | — |
| 2005-04-28 | $46.96 | $46.96 | 240,100 | — | — |
| 2005-04-27 | $47.71 | $47.71 | 189,700 | — | — |
| 2005-04-26 | $47.97 | $47.97 | 204,000 | — | — |
| 2005-04-25 | $48.17 | $48.17 | 377,800 | — | — |
| 2005-04-22 | $47.70 | $47.70 | 466,700 | — | — |
| 2005-04-21 | $47.20 | $47.20 | 473,400 | — | — |
| 2005-04-20 | $46.60 | $46.60 | 642,600 | — | — |
| 2005-04-19 | $46.00 | $46.00 | 737,000 | — | — |
| 2005-04-18 | $45.89 | $45.89 | 877,100 | — | — |
| 2005-04-15 | $47.31 | $47.31 | 342,700 | — | — |
| 2005-04-14 | $47.79 | $47.79 | 528,300 | — | — |
| 2005-04-13 | $48.40 | $48.40 | 408,700 | — | — |
| 2005-04-12 | $48.95 | $48.95 | 404,000 | — | — |
| 2005-04-11 | $48.89 | $48.89 | 204,300 | — | — |
| 2005-04-08 | $49.10 | $49.10 | 297,900 | — | — |
| 2005-04-07 | $49.52 | $49.52 | 419,000 | — | — |
| 2005-04-06 | $49.06 | $49.06 | 692,400 | — | — |
| 2005-04-05 | $47.65 | $47.65 | 410,500 | — | — |
| 2005-04-04 | $47.10 | $47.10 | 556,200 | — | — |
| 2005-04-01 | $46.58 | $46.58 | 432,500 | — | — |
| 2005-03-31 | $47.04 | $47.04 | 632,300 | — | — |
| 2005-03-30 | $45.50 | $45.50 | 1,034,900 | — | — |
| 2005-03-29 | $46.41 | $46.41 | 637,300 | — | — |
| 2005-03-28 | $47.26 | $47.26 | 610,900 | — | — |
| 2005-03-24 | $47.80 | $47.80 | 479,100 | — | — |
| 2005-03-23 | $47.65 | $47.65 | 489,700 | — | — |
| 2005-03-22 | $48.32 | $48.32 | 386,000 | — | — |
| 2005-03-21 | $48.10 | $48.10 | 1,018,400 | — | — |
| 2005-03-18 | $48.27 | $48.27 | 796,800 | — | — |
| 2005-03-17 | $47.50 | $47.50 | 652,000 | — | — |
| 2005-03-16 | $47.15 | $47.15 | 503,300 | — | — |
| 2005-03-15 | $47.51 | $47.51 | 695,600 | — | — |
| 2005-03-14 | $47.67 | $47.67 | 508,400 | — | — |
| 2005-03-11 | $46.77 | $46.77 | 664,400 | — | — |
| 2005-03-10 | $45.83 | $45.83 | 676,200 | — | — |
| 2005-03-09 | $45.47 | $45.47 | 355,300 | — | — |
| 2005-03-08 | $46.00 | $46.00 | 754,400 | — | — |
| 2005-03-07 | $46.10 | $46.10 | 530,500 | — | — |
| 2005-03-04 | $46.35 | $46.35 | 502,100 | — | — |
| 2005-03-03 | $46.20 | $46.20 | 504,900 | — | — |
| 2005-03-02 | $46.20 | $46.20 | 460,700 | — | — |
| 2005-03-01 | $46.15 | $46.15 | 451,100 | — | — |
| 2005-02-28 | $46.10 | $46.10 | 451,300 | — | — |
| 2005-02-25 | $46.30 | $46.30 | 937,600 | — | — |
| 2005-02-24 | $46.95 | $46.95 | 433,400 | — | — |
| 2005-02-23 | $46.70 | $46.70 | 409,500 | — | — |
| 2005-02-22 | $46.52 | $46.52 | 580,500 | — | — |
| 2005-02-18 | $47.98 | $47.98 | 661,300 | — | — |
| 2005-02-17 | $47.75 | $47.75 | 2,554,200 | — | — |
| 2005-02-16 | $49.87 | $49.87 | 891,900 | — | — |
| 2005-02-15 | $51.00 | $51.00 | 4,908,900 | — | — |
| 2005-02-14 | $46.94 | $46.94 | 749,800 | — | — |
| 2005-02-11 | $47.70 | $47.70 | 300,200 | — | — |
| 2005-02-10 | $47.29 | $47.29 | 235,000 | — | — |
| 2005-02-09 | $47.60 | $47.60 | 343,400 | — | — |
| 2005-02-08 | $48.32 | $48.32 | 518,300 | — | — |
| 2005-02-07 | $47.69 | $47.69 | 262,700 | — | — |
| 2005-02-04 | $47.66 | $47.66 | 325,800 | — | — |
| 2005-02-03 | $47.00 | $47.00 | 496,900 | — | — |
| 2005-02-02 | $47.12 | $47.12 | 598,400 | — | — |
| 2005-02-01 | $47.75 | $47.75 | 473,800 | — | — |
| 2005-01-31 | $47.38 | $47.38 | 627,400 | — | — |
| 2005-01-28 | $46.89 | $46.89 | 649,400 | — | — |
| 2005-01-27 | $47.02 | $47.02 | 1,374,000 | — | — |
| 2005-01-26 | $45.86 | $45.86 | 663,100 | — | — |
| 2005-01-25 | $44.99 | $44.99 | 610,100 | — | — |
| 2005-01-24 | $44.60 | $44.60 | 449,600 | — | — |
| 2005-01-21 | $44.56 | $44.56 | 394,300 | — | — |
| 2005-01-20 | $45.46 | $45.46 | 284,700 | — | — |
| 2005-01-19 | $45.56 | $45.56 | 505,900 | — | — |
| 2005-01-18 | $45.78 | $45.78 | 693,800 | — | — |
| 2005-01-14 | $45.28 | $45.28 | 735,900 | — | — |
| 2005-01-13 | $44.42 | $44.42 | 372,000 | — | — |
| 2005-01-12 | $44.71 | $44.71 | 558,600 | — | — |
| 2005-01-11 | $44.40 | $44.40 | 742,200 | — | — |
| 2005-01-10 | $44.97 | $44.97 | 537,200 | — | — |
| 2005-01-07 | $44.40 | $44.40 | 359,100 | — | — |
| 2005-01-06 | $44.86 | $44.86 | 446,100 | — | — |
| 2005-01-05 | $44.06 | $44.06 | 533,700 | — | — |
| 2005-01-04 | $44.36 | $44.36 | 764,300 | — | — |
| 2005-01-03 | $45.35 | $45.35 | 459,300 | — | — |