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
- 2004-04-30 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 | $39.12 | $39.12 | 42,300 | — | — |
| 2005-12-29 | $40.62 | $40.62 | 11,683 | — | — |
| 2005-12-28 | $41.40 | $41.40 | 25,633 | — | — |
| 2005-12-27 | $41.40 | $41.40 | 11,183 | — | — |
| 2005-12-23 | $42.18 | $42.18 | 24,767 | — | — |
| 2005-12-22 | $42.24 | $42.24 | 25,667 | — | — |
| 2005-12-21 | $41.88 | $41.88 | 78,400 | — | — |
| 2005-12-20 | $40.92 | $40.92 | 79,700 | — | — |
| 2005-12-19 | $40.68 | $40.68 | 40,267 | — | — |
| 2005-12-16 | $41.46 | $41.46 | 95,150 | — | — |
| 2005-12-15 | $41.28 | $41.28 | 24,550 | — | — |
| 2005-12-14 | $43.26 | $43.26 | 62,700 | — | — |
| 2005-12-13 | $45.96 | $45.96 | 33,867 | — | — |
| 2005-12-12 | $47.82 | $47.82 | 22,167 | — | — |
| 2005-12-09 | $48.00 | $48.00 | 7,883 | — | — |
| 2005-12-08 | $47.70 | $47.70 | 4,783 | — | — |
| 2005-12-07 | $48.18 | $48.18 | 4,317 | — | — |
| 2005-12-06 | $49.62 | $49.62 | 4,883 | — | — |
| 2005-12-05 | $49.38 | $49.38 | 11,717 | — | — |
| 2005-12-02 | $50.10 | $50.10 | 6,967 | — | — |
| 2005-12-01 | $50.64 | $50.64 | 22,267 | — | — |
| 2005-11-30 | $51.60 | $51.60 | 5,583 | — | — |
| 2005-11-29 | $51.48 | $51.48 | 23,350 | — | — |
| 2005-11-28 | $52.32 | $52.32 | 11,150 | — | — |
| 2005-11-25 | $50.16 | $50.16 | 1,317 | — | — |
| 2005-11-23 | $52.68 | $52.68 | 1,333 | — | — |
| 2005-11-22 | $52.92 | $52.92 | 10,950 | — | — |
| 2005-11-21 | $52.98 | $52.98 | 3,600 | — | — |
| 2005-11-18 | $52.80 | $52.80 | 9,200 | — | — |
| 2005-11-17 | $51.78 | $51.78 | 6,967 | — | — |
| 2005-11-16 | $50.52 | $50.52 | 6,000 | — | — |
| 2005-11-15 | $52.02 | $52.02 | 16,500 | — | — |
| 2005-11-14 | $50.64 | $50.64 | 16,567 | — | — |
| 2005-11-11 | $49.56 | $49.56 | 9,783 | — | — |
| 2005-11-10 | $49.14 | $49.14 | 4,467 | — | — |
| 2005-11-09 | $48.00 | $48.00 | 20,683 | — | — |
| 2005-11-08 | $50.64 | $50.64 | 13,133 | — | — |
| 2005-11-07 | $52.08 | $52.08 | 10,483 | — | — |
| 2005-11-04 | $52.86 | $52.86 | 11,233 | — | — |
| 2005-11-03 | $49.02 | $49.02 | 19,317 | — | — |
| 2005-11-02 | $45.72 | $45.72 | 9,817 | — | — |
| 2005-11-01 | $46.98 | $46.98 | 8,783 | — | — |
| 2005-10-31 | $46.80 | $46.80 | 13,567 | — | — |
| 2005-10-28 | $42.12 | $42.12 | 8,550 | — | — |
| 2005-10-27 | $44.10 | $44.10 | 4,133 | — | — |
| 2005-10-26 | $42.84 | $42.84 | 13,483 | — | — |
| 2005-10-25 | $43.20 | $43.20 | 7,367 | — | — |
| 2005-10-24 | $40.56 | $40.56 | 5,333 | — | — |
| 2005-10-21 | $40.08 | $40.08 | 40,083 | — | — |
| 2005-10-20 | $38.64 | $38.64 | 38,867 | — | — |
| 2005-10-19 | $38.40 | $38.40 | 20,117 | — | — |
| 2005-10-18 | $38.94 | $38.94 | 31,617 | — | — |
| 2005-10-17 | $39.54 | $39.54 | 61,483 | — | — |
| 2005-10-14 | $40.74 | $40.74 | 12,117 | — | — |
| 2005-10-13 | $39.06 | $39.06 | 11,500 | — | — |
| 2005-10-12 | $37.74 | $37.74 | 30,617 | — | — |
| 2005-10-11 | $39.78 | $39.78 | 19,567 | — | — |
| 2005-10-10 | $43.14 | $43.14 | 7,300 | — | — |
| 2005-10-07 | $43.20 | $43.20 | 38,000 | — | — |
| 2005-10-06 | $47.46 | $47.46 | 12,267 | — | — |
| 2005-10-05 | $47.40 | $47.40 | 10,650 | — | — |
| 2005-10-04 | $52.08 | $52.08 | 15,583 | — | — |
| 2005-10-03 | $49.38 | $49.38 | 14,517 | — | — |
| 2005-09-30 | $48.84 | $48.84 | 4,000 | — | — |
| 2005-09-29 | $48.18 | $48.18 | 13,150 | — | — |
| 2005-09-28 | $47.76 | $47.76 | 50,900 | — | — |
| 2005-09-27 | $50.52 | $50.52 | 12,583 | — | — |
| 2005-09-26 | $50.52 | $50.52 | 16,017 | — | — |
| 2005-09-23 | $49.98 | $49.98 | 11,167 | — | — |
| 2005-09-22 | $51.48 | $51.48 | 8,183 | — | — |
| 2005-09-21 | $54.48 | $54.48 | 3,850 | — | — |
| 2005-09-20 | $55.20 | $55.20 | 62,967 | — | — |
| 2005-09-19 | $55.98 | $55.98 | 18,567 | — | — |
| 2005-09-16 | $55.80 | $55.80 | 44,583 | — | — |
| 2005-09-15 | $53.10 | $53.10 | 13,467 | — | — |
| 2005-09-14 | $52.08 | $52.08 | 60,733 | — | — |
| 2005-09-13 | $50.40 | $50.40 | 11,217 | — | — |
| 2005-09-12 | $51.84 | $51.84 | 66,783 | — | — |
| 2005-09-09 | $55.68 | $55.68 | 11,333 | — | — |
| 2005-09-08 | $55.98 | $55.98 | 10,017 | — | — |
| 2005-09-07 | $56.16 | $56.16 | 30,000 | — | — |
| 2005-09-06 | $57.30 | $57.30 | 23,400 | — | — |
| 2005-09-02 | $55.50 | $55.50 | 31,800 | — | — |
| 2005-09-01 | $49.44 | $49.44 | 17,817 | — | — |
| 2005-08-31 | $48.60 | $48.60 | 10,533 | — | — |
| 2005-08-30 | $50.40 | $50.40 | 5,100 | — | — |
| 2005-08-29 | $51.30 | $51.30 | 11,650 | — | — |
| 2005-08-26 | $50.16 | $50.16 | 7,833 | — | — |
| 2005-08-25 | $49.02 | $49.02 | 21,650 | — | — |
| 2005-08-24 | $50.58 | $50.58 | 27,933 | — | — |
| 2005-08-23 | $55.14 | $55.14 | 9,050 | — | — |
| 2005-08-22 | $55.02 | $55.02 | 5,167 | — | — |
| 2005-08-19 | $55.38 | $55.38 | 4,150 | — | — |
| 2005-08-18 | $56.52 | $56.52 | 22,950 | — | — |
| 2005-08-17 | $56.46 | $56.46 | 7,867 | — | — |
| 2005-08-16 | $56.40 | $56.40 | 16,983 | — | — |
| 2005-08-15 | $56.82 | $56.82 | 16,850 | — | — |
| 2005-08-12 | $56.58 | $56.58 | 12,383 | — | — |
| 2005-08-11 | $56.58 | $56.58 | 33,867 | — | — |
| 2005-08-10 | $56.52 | $56.52 | 39,000 | — | — |
| 2005-08-09 | $56.34 | $56.34 | 4,600 | — | — |
| 2005-08-08 | $55.62 | $55.62 | 5,633 | — | — |
| 2005-08-05 | $55.98 | $55.98 | 10,833 | — | — |
| 2005-08-04 | $56.22 | $56.22 | 8,233 | — | — |
| 2005-08-03 | $55.20 | $55.20 | 40,600 | — | — |
| 2005-08-02 | $55.38 | $55.38 | 11,883 | — | — |
| 2005-08-01 | $53.70 | $53.70 | 3,317 | — | — |
| 2005-07-29 | $53.52 | $53.52 | 10,367 | — | — |
| 2005-07-28 | $54.06 | $54.06 | 14,017 | — | — |
| 2005-07-27 | $51.42 | $51.42 | 12,600 | — | — |
| 2005-07-26 | $49.92 | $49.92 | 7,967 | — | — |
| 2005-07-25 | $49.74 | $49.74 | 19,800 | — | — |
| 2005-07-22 | $49.26 | $49.26 | 9,083 | — | — |
| 2005-07-21 | $51.12 | $51.12 | 26,983 | — | — |
| 2005-07-20 | $50.28 | $50.28 | 27,700 | — | — |
| 2005-07-19 | $49.50 | $49.50 | 38,933 | — | — |
| 2005-07-18 | $52.68 | $52.68 | 46,133 | — | — |
| 2005-07-15 | $49.20 | $49.20 | 26,517 | — | — |
| 2005-07-14 | $48.96 | $48.96 | 11,250 | — | — |
| 2005-07-13 | $49.86 | $49.86 | 113,983 | — | — |
| 2005-07-12 | $49.92 | $49.92 | 15,917 | — | — |
| 2005-07-11 | $51.66 | $51.66 | 4,767 | — | — |
| 2005-07-08 | $52.26 | $52.26 | 18,783 | — | — |
| 2005-07-07 | $49.38 | $49.38 | 11,617 | — | — |
| 2005-07-06 | $50.58 | $50.58 | 31,967 | — | — |
| 2005-07-05 | $47.70 | $47.70 | 25,717 | — | — |
| 2005-07-01 | $42.66 | $42.66 | 50,350 | — | — |
| 2005-06-30 | $41.64 | $41.64 | 13,317 | — | — |
| 2005-06-29 | $42.00 | $42.00 | 12,767 | — | — |
| 2005-06-28 | $42.30 | $42.30 | 9,583 | — | — |
| 2005-06-27 | $41.16 | $41.16 | 12,617 | — | — |
| 2005-06-24 | $38.82 | $38.82 | 35,533 | — | — |
| 2005-06-23 | $36.60 | $36.60 | 9,250 | — | — |
| 2005-06-22 | $37.20 | $37.20 | 9,067 | — | — |
| 2005-06-21 | $37.92 | $37.92 | 10,217 | — | — |
| 2005-06-20 | $38.76 | $38.76 | 16,367 | — | — |
| 2005-06-17 | $38.70 | $38.70 | 114,283 | — | — |
| 2005-06-16 | $31.32 | $31.32 | 13,250 | — | — |
| 2005-06-15 | $31.50 | $31.50 | 11,567 | — | — |
| 2005-06-14 | $31.38 | $31.38 | 19,400 | — | — |
| 2005-06-13 | $31.08 | $31.08 | 7,000 | — | — |
| 2005-06-10 | $31.32 | $31.32 | 2,483 | — | — |
| 2005-06-09 | $30.84 | $30.84 | 12,733 | — | — |
| 2005-06-08 | $31.56 | $31.56 | 19,400 | — | — |
| 2005-06-07 | $31.80 | $31.80 | 15,317 | — | — |
| 2005-06-06 | $32.64 | $32.64 | 21,650 | — | — |
| 2005-06-03 | $33.48 | $33.48 | 5,817 | — | — |
| 2005-06-02 | $34.44 | $34.44 | 5,800 | — | — |
| 2005-06-01 | $33.36 | $33.36 | 9,050 | — | — |
| 2005-05-31 | $32.64 | $32.64 | 8,233 | — | — |
| 2005-05-27 | $33.54 | $33.54 | 3,667 | — | — |
| 2005-05-26 | $33.30 | $33.30 | 15,250 | — | — |
| 2005-05-25 | $34.62 | $34.62 | 11,850 | — | — |
| 2005-05-24 | $35.22 | $35.22 | 2,950 | — | — |
| 2005-05-23 | $34.62 | $34.62 | 2,817 | — | — |
| 2005-05-20 | $33.66 | $33.66 | 5,167 | — | — |
| 2005-05-19 | $33.30 | $33.30 | 12,750 | — | — |
| 2005-05-18 | $36.42 | $36.42 | 6,700 | — | — |
| 2005-05-17 | $36.12 | $36.12 | 4,317 | — | — |
| 2005-05-16 | $35.94 | $35.94 | 9,117 | — | — |
| 2005-05-13 | $36.00 | $36.00 | 18,517 | — | — |
| 2005-05-12 | $37.08 | $37.08 | 26,217 | — | — |
| 2005-05-11 | $37.62 | $37.62 | 4,850 | — | — |
| 2005-05-10 | $38.76 | $38.76 | 10,633 | — | — |
| 2005-05-09 | $39.00 | $39.00 | 10,333 | — | — |
| 2005-05-06 | $36.42 | $36.42 | 5,883 | — | — |
| 2005-05-05 | $35.46 | $35.46 | 13,267 | — | — |
| 2005-05-04 | $33.84 | $33.84 | 31,633 | — | — |
| 2005-05-03 | $29.28 | $29.28 | 15,633 | — | — |
| 2005-05-02 | $30.00 | $30.00 | 37,867 | — | — |
| 2005-04-29 | $29.46 | $29.46 | 13,767 | — | — |
| 2005-04-28 | $29.76 | $29.76 | 8,050 | — | — |
| 2005-04-27 | $29.94 | $29.94 | 91,300 | — | — |
| 2005-04-26 | $30.90 | $30.90 | 8,367 | — | — |
| 2005-04-25 | $30.12 | $30.12 | 12,650 | — | — |
| 2005-04-22 | $30.24 | $30.24 | 8,483 | — | — |
| 2005-04-21 | $30.06 | $30.06 | 7,683 | — | — |
| 2005-04-20 | $29.76 | $29.76 | 9,100 | — | — |
| 2005-04-19 | $30.30 | $30.30 | 42,000 | — | — |
| 2005-04-18 | $31.74 | $31.74 | 9,000 | — | — |
| 2005-04-15 | $35.76 | $35.76 | 8,450 | — | — |
| 2005-04-14 | $37.56 | $37.56 | 7,317 | — | — |
| 2005-04-13 | $37.86 | $37.86 | 8,517 | — | — |
| 2005-04-12 | $39.12 | $39.12 | 16,250 | — | — |
| 2005-04-11 | $39.54 | $39.54 | 4,983 | — | — |
| 2005-04-08 | $40.14 | $40.14 | 13,917 | — | — |
| 2005-04-07 | $39.54 | $39.54 | 28,383 | — | — |
| 2005-04-06 | $38.10 | $38.10 | 33,133 | — | — |
| 2005-04-05 | $40.68 | $40.68 | 5,583 | — | — |
| 2005-04-04 | $40.50 | $40.50 | 5,567 | — | — |
| 2005-04-01 | $39.24 | $39.24 | 4,750 | — | — |
| 2005-03-31 | $39.36 | $39.36 | 5,817 | — | — |
| 2005-03-30 | $41.28 | $41.28 | 14,600 | — | — |
| 2005-03-29 | $36.96 | $36.96 | 16,567 | — | — |
| 2005-03-28 | $42.00 | $42.00 | 27,633 | — | — |
| 2005-03-24 | $42.84 | $42.84 | 2,967 | — | — |
| 2005-03-23 | $42.60 | $42.60 | 22,750 | — | — |
| 2005-03-22 | $42.06 | $42.06 | 4,017 | — | — |
| 2005-03-21 | $42.78 | $42.78 | 21,067 | — | — |
| 2005-03-18 | $42.90 | $42.90 | 66,483 | — | — |
| 2005-03-17 | $41.70 | $41.70 | 33,867 | — | — |
| 2005-03-16 | $45.42 | $45.42 | 13,933 | — | — |
| 2005-03-15 | $49.62 | $49.62 | 16,417 | — | — |
| 2005-03-14 | $52.08 | $52.08 | 16,617 | — | — |
| 2005-03-11 | $53.82 | $53.82 | 29,483 | — | — |
| 2005-03-10 | $53.46 | $53.46 | 10,083 | — | — |
| 2005-03-09 | $54.00 | $54.00 | 9,800 | — | — |
| 2005-03-08 | $52.92 | $52.92 | 4,217 | — | — |
| 2005-03-07 | $53.94 | $53.94 | 26,467 | — | — |
| 2005-03-04 | $57.00 | $57.00 | 5,933 | — | — |
| 2005-03-03 | $57.90 | $57.90 | 23,367 | — | — |
| 2005-03-02 | $59.04 | $59.04 | 9,767 | — | — |
| 2005-03-01 | $61.02 | $61.02 | 16,717 | — | — |
| 2005-02-28 | $58.20 | $58.20 | 9,367 | — | — |
| 2005-02-25 | $57.00 | $57.00 | 7,533 | — | — |
| 2005-02-24 | $55.62 | $55.62 | 15,050 | — | — |
| 2005-02-23 | $54.90 | $54.90 | 4,050 | — | — |
| 2005-02-22 | $56.22 | $56.22 | 10,417 | — | — |
| 2005-02-18 | $57.00 | $57.00 | 2,917 | — | — |
| 2005-02-17 | $56.52 | $56.52 | 4,100 | — | — |
| 2005-02-16 | $57.30 | $57.30 | 10,067 | — | — |
| 2005-02-15 | $55.26 | $55.26 | 6,150 | — | — |
| 2005-02-14 | $57.12 | $57.12 | 3,967 | — | — |
| 2005-02-11 | $57.42 | $57.42 | 2,967 | — | — |
| 2005-02-10 | $57.00 | $57.00 | 7,633 | — | — |
| 2005-02-09 | $55.32 | $55.32 | 7,900 | — | — |
| 2005-02-08 | $57.00 | $57.00 | 10,400 | — | — |
| 2005-02-07 | $57.18 | $57.18 | 11,383 | — | — |
| 2005-02-04 | $54.54 | $54.54 | 10,433 | — | — |
| 2005-02-03 | $55.50 | $55.50 | 5,817 | — | — |
| 2005-02-02 | $56.58 | $56.58 | 8,000 | — | — |
| 2005-02-01 | $57.90 | $57.90 | 7,417 | — | — |
| 2005-01-31 | $58.86 | $58.86 | 9,433 | — | — |
| 2005-01-28 | $55.50 | $55.50 | 16,867 | — | — |
| 2005-01-27 | $60.36 | $60.36 | 7,883 | — | — |
| 2005-01-26 | $60.00 | $60.00 | 12,967 | — | — |
| 2005-01-25 | $52.32 | $52.32 | 6,800 | — | — |
| 2005-01-24 | $50.94 | $50.94 | 7,383 | — | — |
| 2005-01-21 | $49.50 | $49.50 | 7,983 | — | — |
| 2005-01-20 | $50.22 | $50.22 | 5,633 | — | — |
| 2005-01-19 | $51.60 | $51.60 | 3,050 | — | — |
| 2005-01-18 | $53.22 | $53.22 | 3,283 | — | — |
| 2005-01-14 | $52.92 | $52.92 | 8,100 | — | — |
| 2005-01-13 | $52.50 | $52.50 | 5,567 | — | — |
| 2005-01-12 | $53.46 | $53.46 | 5,783 | — | — |
| 2005-01-11 | $55.08 | $55.08 | 5,667 | — | — |
| 2005-01-10 | $57.00 | $57.00 | 6,600 | — | — |
| 2005-01-07 | $57.00 | $57.00 | 6,750 | — | — |
| 2005-01-06 | $55.80 | $55.80 | 8,667 | — | — |
| 2005-01-05 | $56.22 | $56.22 | 8,467 | — | — |
| 2005-01-04 | $58.92 | $58.92 | 7,700 | — | — |
| 2005-01-03 | $58.86 | $58.86 | 5,250 | — | — |