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
- 1992-02-28 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 | $48.90 | $208.01 | 54,100 | — | — |
| 2005-12-29 | $47.85 | $203.54 | 12,100 | — | — |
| 2005-12-28 | $49.10 | $208.86 | 22,300 | — | — |
| 2005-12-27 | $48.25 | $203.74 | 34,600 | — | — |
| 2005-12-23 | $50.00 | $211.13 | 13,500 | — | — |
| 2005-12-22 | $49.79 | $210.25 | 8,800 | — | — |
| 2005-12-21 | $49.90 | $210.71 | 14,500 | — | — |
| 2005-12-20 | $49.63 | $209.57 | 9,600 | — | — |
| 2005-12-19 | $49.54 | $209.19 | 32,000 | — | — |
| 2005-12-16 | $49.30 | $208.18 | 10,200 | — | — |
| 2005-12-15 | $50.12 | $211.64 | 10,600 | — | — |
| 2005-12-14 | $50.24 | $212.15 | 7,300 | — | — |
| 2005-12-13 | $50.85 | $214.72 | 7,900 | — | — |
| 2005-12-12 | $51.10 | $215.78 | 20,000 | — | — |
| 2005-12-09 | $50.32 | $212.48 | 9,300 | — | — |
| 2005-12-08 | $50.00 | $211.13 | 24,300 | — | — |
| 2005-12-07 | $50.57 | $213.54 | 12,600 | — | — |
| 2005-12-06 | $51.12 | $215.86 | 13,500 | — | — |
| 2005-12-05 | $50.80 | $214.51 | 26,700 | — | — |
| 2005-12-02 | $50.15 | $211.77 | 13,200 | — | — |
| 2005-12-01 | $50.55 | $213.46 | 20,100 | — | — |
| 2005-11-30 | $49.25 | $207.97 | 29,900 | — | — |
| 2005-11-29 | $48.00 | $202.69 | 36,700 | — | — |
| 2005-11-28 | $49.55 | $209.23 | 10,200 | — | — |
| 2005-11-25 | $50.50 | $212.04 | 2,000 | — | — |
| 2005-11-23 | $50.41 | $211.66 | 7,400 | — | — |
| 2005-11-22 | $51.20 | $214.98 | 21,700 | — | — |
| 2005-11-21 | $50.40 | $211.62 | 33,400 | — | — |
| 2005-11-18 | $50.45 | $211.83 | 17,100 | — | — |
| 2005-11-17 | $51.65 | $216.87 | 26,200 | — | — |
| 2005-11-16 | $51.19 | $214.94 | 13,100 | — | — |
| 2005-11-15 | $50.15 | $210.57 | 18,200 | — | — |
| 2005-11-14 | $50.31 | $211.24 | 25,300 | — | — |
| 2005-11-11 | $49.73 | $208.81 | 53,200 | — | — |
| 2005-11-10 | $50.00 | $209.94 | 66,800 | — | — |
| 2005-11-09 | $52.69 | $221.24 | 12,800 | — | — |
| 2005-11-08 | $52.88 | $222.03 | 17,900 | — | — |
| 2005-11-07 | $51.55 | $216.45 | 25,700 | — | — |
| 2005-11-04 | $53.31 | $223.84 | 14,600 | — | — |
| 2005-11-03 | $54.52 | $228.92 | 21,800 | — | — |
| 2005-11-02 | $52.92 | $222.20 | 22,200 | — | — |
| 2005-11-01 | $52.66 | $221.11 | 14,700 | — | — |
| 2005-10-31 | $52.39 | $219.98 | 18,600 | — | — |
| 2005-10-28 | $53.07 | $222.83 | 39,700 | — | — |
| 2005-10-27 | $54.00 | $226.74 | 16,700 | — | — |
| 2005-10-26 | $53.86 | $224.32 | 34,500 | — | — |
| 2005-10-25 | $54.25 | $225.95 | 28,600 | — | — |
| 2005-10-24 | $51.53 | $214.62 | 29,700 | — | — |
| 2005-10-21 | $49.37 | $205.62 | 48,500 | — | — |
| 2005-10-20 | $46.98 | $195.67 | 38,200 | — | — |
| 2005-10-19 | $48.38 | $201.50 | 25,500 | — | — |
| 2005-10-18 | $49.65 | $206.79 | 14,700 | — | — |
| 2005-10-17 | $50.03 | $208.37 | 24,400 | — | — |
| 2005-10-14 | $48.81 | $203.29 | 66,700 | — | — |
| 2005-10-13 | $49.64 | $206.75 | 66,200 | — | — |
| 2005-10-12 | $52.59 | $219.03 | 13,400 | — | — |
| 2005-10-11 | $52.65 | $219.28 | 28,600 | — | — |
| 2005-10-10 | $51.74 | $215.49 | 10,000 | — | — |
| 2005-10-07 | $53.02 | $220.82 | 42,600 | — | — |
| 2005-10-06 | $51.04 | $212.58 | 67,500 | — | — |
| 2005-10-05 | $54.94 | $228.82 | 34,700 | — | — |
| 2005-10-04 | $54.85 | $228.45 | 59,500 | — | — |
| 2005-10-03 | $57.40 | $239.07 | 52,800 | — | — |
| 2005-09-30 | $54.30 | $226.16 | 23,700 | — | — |
| 2005-09-29 | $54.26 | $225.99 | 36,200 | — | — |
| 2005-09-28 | $53.75 | $223.86 | 32,500 | — | — |
| 2005-09-27 | $52.20 | $215.97 | 47,100 | — | — |
| 2005-09-26 | $51.05 | $211.21 | 28,800 | — | — |
| 2005-09-23 | $49.58 | $205.13 | 12,300 | — | — |
| 2005-09-22 | $50.00 | $206.87 | 20,400 | — | — |
| 2005-09-21 | $49.71 | $205.67 | 32,800 | — | — |
| 2005-09-20 | $48.30 | $199.83 | 23,800 | — | — |
| 2005-09-19 | $47.50 | $196.52 | 27,900 | — | — |
| 2005-09-16 | $45.87 | $189.78 | 11,100 | — | — |
| 2005-09-15 | $45.18 | $186.92 | 11,600 | — | — |
| 2005-09-14 | $45.05 | $186.39 | 13,800 | — | — |
| 2005-09-13 | $45.00 | $186.18 | 23,000 | — | — |
| 2005-09-12 | $45.57 | $188.54 | 15,900 | — | — |
| 2005-09-09 | $45.61 | $188.70 | 12,600 | — | — |
| 2005-09-08 | $45.01 | $186.22 | 13,400 | — | — |
| 2005-09-07 | $45.50 | $188.25 | 17,900 | — | — |
| 2005-09-06 | $44.75 | $185.15 | 10,700 | — | — |
| 2005-09-02 | $44.25 | $183.08 | 22,000 | — | — |
| 2005-09-01 | $46.36 | $191.81 | 13,100 | — | — |
| 2005-08-31 | $45.57 | $188.54 | 38,900 | — | — |
| 2005-08-30 | $44.24 | $183.04 | 25,500 | — | — |
| 2005-08-29 | $43.60 | $180.39 | 24,100 | — | — |
| 2005-08-26 | $43.26 | $177.84 | 19,100 | — | — |
| 2005-08-25 | $42.78 | $175.87 | 11,500 | — | — |
| 2005-08-24 | $42.55 | $174.92 | 21,100 | — | — |
| 2005-08-23 | $42.24 | $173.65 | 6,500 | — | — |
| 2005-08-22 | $41.62 | $171.10 | 10,400 | — | — |
| 2005-08-19 | $40.91 | $168.18 | 30,700 | — | — |
| 2005-08-18 | $39.20 | $161.15 | 29,600 | — | — |
| 2005-08-17 | $40.68 | $167.24 | 13,700 | — | — |
| 2005-08-16 | $41.26 | $169.62 | 12,600 | — | — |
| 2005-08-15 | $41.99 | $172.62 | 14,500 | — | — |
| 2005-08-12 | $42.10 | $173.07 | 35,300 | — | — |
| 2005-08-11 | $41.18 | $169.29 | 25,200 | — | — |
| 2005-08-10 | $41.04 | $168.72 | 20,700 | — | — |
| 2005-08-09 | $40.96 | $168.39 | 22,900 | — | — |
| 2005-08-08 | $41.90 | $172.25 | 18,700 | — | — |
| 2005-08-05 | $42.48 | $174.64 | 9,000 | — | — |
| 2005-08-04 | $42.69 | $175.50 | 11,200 | — | — |
| 2005-08-03 | $42.68 | $175.46 | 12,600 | — | — |
| 2005-08-02 | $42.42 | $174.39 | 10,800 | — | — |
| 2005-08-01 | $42.85 | $176.16 | 24,200 | — | — |
| 2005-07-29 | $42.35 | $174.10 | 11,400 | — | — |
| 2005-07-28 | $42.15 | $173.28 | 11,600 | — | — |
| 2005-07-27 | $42.33 | $174.02 | 4,700 | — | — |
| 2005-07-26 | $42.73 | $174.76 | 38,800 | — | — |
| 2005-07-25 | $42.95 | $175.66 | 21,300 | — | — |
| 2005-07-22 | $42.81 | $175.09 | 14,000 | — | — |
| 2005-07-21 | $42.61 | $174.27 | 7,800 | — | — |
| 2005-07-20 | $42.84 | $175.21 | 30,000 | — | — |
| 2005-07-19 | $42.30 | $173.01 | 7,400 | — | — |
| 2005-07-18 | $42.47 | $173.70 | 19,300 | — | — |
| 2005-07-15 | $42.39 | $173.37 | 9,900 | — | — |
| 2005-07-14 | $42.41 | $173.46 | 10,600 | — | — |
| 2005-07-13 | $43.17 | $176.56 | 10,200 | — | — |
| 2005-07-12 | $43.22 | $176.77 | 25,300 | — | — |
| 2005-07-11 | $42.15 | $172.39 | 12,400 | — | — |
| 2005-07-08 | $42.29 | $172.96 | 15,800 | — | — |
| 2005-07-07 | $42.39 | $173.37 | 5,500 | — | — |
| 2005-07-06 | $41.69 | $170.51 | 10,500 | — | — |
| 2005-07-05 | $42.40 | $173.41 | 10,700 | — | — |
| 2005-07-01 | $41.60 | $170.14 | 12,100 | — | — |
| 2005-06-30 | $40.65 | $166.26 | 8,900 | — | — |
| 2005-06-29 | $40.69 | $166.42 | 11,400 | — | — |
| 2005-06-28 | $41.18 | $168.42 | 12,700 | — | — |
| 2005-06-27 | $41.69 | $169.45 | 10,900 | — | — |
| 2005-06-24 | $41.25 | $167.66 | 16,400 | — | — |
| 2005-06-23 | $41.72 | $169.57 | 12,400 | — | — |
| 2005-06-22 | $41.75 | $169.69 | 12,500 | — | — |
| 2005-06-21 | $41.13 | $167.17 | 9,800 | — | — |
| 2005-06-20 | $41.20 | $167.46 | 32,000 | — | — |
| 2005-06-17 | $41.62 | $169.16 | 21,000 | — | — |
| 2005-06-16 | $41.41 | $168.31 | 31,100 | — | — |
| 2005-06-15 | $42.06 | $170.95 | 22,200 | — | — |
| 2005-06-14 | $42.00 | $170.71 | 22,700 | — | — |
| 2005-06-13 | $41.89 | $170.26 | 45,700 | — | — |
| 2005-06-10 | $40.45 | $164.41 | 9,600 | — | — |
| 2005-06-09 | $40.10 | $162.98 | 3,700 | — | — |
| 2005-06-08 | $40.00 | $162.58 | 21,300 | — | — |
| 2005-06-07 | $39.36 | $159.98 | 10,800 | — | — |
| 2005-06-06 | $39.37 | $160.02 | 13,700 | — | — |
| 2005-06-03 | $39.30 | $159.73 | 15,300 | — | — |
| 2005-06-02 | $39.07 | $158.80 | 6,200 | — | — |
| 2005-06-01 | $39.06 | $158.76 | 18,700 | — | — |
| 2005-05-31 | $38.56 | $156.73 | 10,800 | — | — |
| 2005-05-27 | $39.20 | $159.33 | 18,200 | — | — |
| 2005-05-26 | $38.35 | $155.87 | 14,100 | — | — |
| 2005-05-25 | $38.80 | $156.66 | 22,900 | — | — |
| 2005-05-24 | $38.28 | $154.56 | 20,300 | — | — |
| 2005-05-23 | $37.60 | $151.81 | 22,100 | — | — |
| 2005-05-20 | $37.00 | $149.39 | 23,700 | — | — |
| 2005-05-19 | $36.48 | $147.29 | 12,000 | — | — |
| 2005-05-18 | $36.64 | $147.93 | 18,200 | — | — |
| 2005-05-17 | $36.98 | $149.31 | 29,700 | — | — |
| 2005-05-16 | $36.79 | $148.54 | 26,400 | — | — |
| 2005-05-13 | $37.25 | $150.40 | 13,700 | — | — |
| 2005-05-12 | $37.50 | $151.41 | 20,500 | — | — |
| 2005-05-11 | $38.68 | $156.17 | 8,800 | — | — |
| 2005-05-10 | $39.22 | $158.35 | 12,800 | — | — |
| 2005-05-09 | $39.50 | $159.48 | 11,800 | — | — |
| 2005-05-06 | $39.46 | $159.32 | 21,700 | — | — |
| 2005-05-05 | $39.27 | $158.55 | 15,500 | — | — |
| 2005-05-04 | $38.71 | $156.29 | 10,200 | — | — |
| 2005-05-03 | $38.18 | $154.15 | 6,300 | — | — |
| 2005-05-02 | $38.54 | $155.61 | 6,700 | — | — |
| 2005-04-29 | $38.54 | $155.61 | 37,000 | — | — |
| 2005-04-28 | $38.05 | $153.63 | 24,600 | — | — |
| 2005-04-27 | $38.57 | $155.73 | 26,700 | — | — |
| 2005-04-26 | $39.29 | $157.73 | 19,900 | — | — |
| 2005-04-25 | $38.90 | $156.16 | 14,600 | — | — |
| 2005-04-22 | $38.35 | $153.95 | 22,300 | — | — |
| 2005-04-21 | $38.03 | $152.67 | 24,000 | — | — |
| 2005-04-20 | $37.35 | $149.94 | 22,600 | — | — |
| 2005-04-19 | $37.12 | $149.01 | 39,000 | — | — |
| 2005-04-18 | $36.10 | $144.92 | 31,900 | — | — |
| 2005-04-15 | $36.49 | $146.49 | 33,800 | — | — |
| 2005-04-14 | $37.25 | $149.54 | 25,100 | — | — |
| 2005-04-13 | $37.67 | $151.22 | 25,900 | — | — |
| 2005-04-12 | $38.46 | $154.39 | 16,200 | — | — |
| 2005-04-11 | $38.66 | $155.20 | 33,200 | — | — |
| 2005-04-08 | $40.26 | $161.62 | 14,600 | — | — |
| 2005-04-07 | $40.50 | $162.58 | 15,500 | — | — |
| 2005-04-06 | $40.00 | $160.58 | 24,900 | — | — |
| 2005-04-05 | $39.01 | $156.60 | 10,600 | — | — |
| 2005-04-04 | $39.50 | $158.57 | 26,700 | — | — |
| 2005-04-01 | $39.96 | $160.42 | 24,600 | — | — |
| 2005-03-31 | $39.10 | $156.96 | 26,400 | — | — |
| 2005-03-30 | $37.75 | $151.54 | 29,200 | — | — |
| 2005-03-29 | $37.76 | $151.58 | 74,300 | — | — |
| 2005-03-28 | $38.32 | $152.91 | 70,300 | — | — |
| 2005-03-24 | $40.31 | $160.85 | 23,300 | — | — |
| 2005-03-23 | $40.70 | $162.41 | 48,900 | — | — |
| 2005-03-22 | $43.36 | $173.02 | 11,900 | — | — |
| 2005-03-21 | $43.80 | $174.78 | 38,900 | — | — |
| 2005-03-18 | $44.29 | $176.74 | 26,300 | — | — |
| 2005-03-17 | $43.33 | $172.90 | 30,700 | — | — |
| 2005-03-16 | $42.20 | $168.40 | 17,600 | — | — |
| 2005-03-15 | $41.75 | $166.60 | 16,800 | — | — |
| 2005-03-14 | $40.47 | $161.49 | 27,700 | — | — |
| 2005-03-11 | $41.08 | $163.93 | 22,000 | — | — |
| 2005-03-10 | $40.68 | $162.33 | 38,500 | — | — |
| 2005-03-09 | $42.02 | $167.68 | 66,000 | — | — |
| 2005-03-08 | $42.41 | $169.23 | 39,700 | — | — |
| 2005-03-07 | $41.85 | $167.00 | 40,100 | — | — |
| 2005-03-04 | $43.05 | $171.79 | 33,000 | — | — |
| 2005-03-03 | $44.00 | $175.58 | 42,100 | — | — |
| 2005-03-02 | $44.64 | $178.13 | 22,900 | — | — |
| 2005-03-01 | $44.78 | $178.69 | 18,800 | — | — |
| 2005-02-28 | $45.25 | $180.57 | 16,300 | — | — |
| 2005-02-25 | $45.15 | $180.17 | 19,400 | — | — |
| 2005-02-24 | $44.88 | $179.09 | 12,500 | — | — |
| 2005-02-23 | $45.23 | $179.54 | 15,900 | — | — |
| 2005-02-22 | $45.10 | $179.02 | 29,600 | — | — |
| 2005-02-18 | $44.83 | $177.95 | 24,900 | — | — |
| 2005-02-17 | $44.75 | $177.64 | 35,400 | — | — |
| 2005-02-16 | $45.21 | $179.46 | 26,500 | — | — |
| 2005-02-15 | $44.35 | $176.05 | 15,400 | — | — |
| 2005-02-14 | $44.10 | $175.06 | 19,000 | — | — |
| 2005-02-11 | $43.50 | $172.67 | 22,900 | — | — |
| 2005-02-10 | $43.00 | $170.69 | 32,800 | — | — |
| 2005-02-09 | $41.78 | $165.85 | 29,800 | — | — |
| 2005-02-08 | $41.00 | $162.75 | 22,200 | — | — |
| 2005-02-07 | $40.69 | $161.52 | 18,100 | — | — |
| 2005-02-04 | $40.25 | $159.77 | 18,800 | — | — |
| 2005-02-03 | $40.46 | $160.61 | 11,400 | — | — |
| 2005-02-02 | $40.47 | $160.65 | 9,900 | — | — |
| 2005-02-01 | $40.55 | $160.96 | 17,300 | — | — |
| 2005-01-31 | $41.06 | $162.99 | 34,300 | — | — |
| 2005-01-28 | $40.76 | $161.80 | 13,100 | — | — |
| 2005-01-27 | $40.73 | $161.68 | 24,500 | — | — |
| 2005-01-26 | $40.95 | $161.53 | 20,100 | — | — |
| 2005-01-25 | $40.25 | $158.77 | 22,600 | — | — |
| 2005-01-24 | $40.20 | $158.57 | 39,800 | — | — |
| 2005-01-21 | $39.53 | $155.93 | 16,300 | — | — |
| 2005-01-20 | $38.85 | $153.24 | 14,800 | — | — |
| 2005-01-19 | $39.46 | $155.65 | 13,300 | — | — |
| 2005-01-18 | $39.17 | $154.51 | 29,900 | — | — |
| 2005-01-14 | $39.06 | $154.07 | 10,700 | — | — |
| 2005-01-13 | $38.60 | $152.26 | 17,500 | — | — |
| 2005-01-12 | $38.29 | $151.03 | 26,000 | — | — |
| 2005-01-11 | $38.00 | $149.89 | 32,500 | — | — |
| 2005-01-10 | $37.37 | $147.41 | 19,300 | — | — |
| 2005-01-07 | $36.76 | $145.00 | 25,200 | — | — |
| 2005-01-06 | $37.00 | $145.95 | 29,300 | — | — |
| 2005-01-05 | $35.61 | $140.46 | 33,400 | — | — |
| 2005-01-04 | $36.78 | $145.08 | 36,800 | — | — |
| 2005-01-03 | $37.95 | $149.69 | 51,300 | — | — |