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
- 2000-07-21 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 | $39.10 | $52.95 | 164,500 | — | — |
| 2005-12-29 | $39.53 | $53.54 | 178,200 | — | — |
| 2005-12-28 | $39.45 | $53.43 | 286,500 | — | — |
| 2005-12-27 | $39.55 | $53.56 | 227,200 | — | — |
| 2005-12-23 | $40.00 | $54.17 | 326,500 | — | — |
| 2005-12-22 | $39.69 | $53.75 | 359,200 | — | — |
| 2005-12-21 | $40.16 | $54.39 | 414,500 | — | — |
| 2005-12-20 | $40.01 | $53.80 | 278,200 | — | — |
| 2005-12-19 | $39.51 | $53.13 | 354,600 | — | — |
| 2005-12-16 | $40.05 | $53.85 | 566,800 | — | — |
| 2005-12-15 | $41.40 | $55.67 | 340,500 | — | — |
| 2005-12-14 | $41.78 | $56.18 | 844,400 | — | — |
| 2005-12-13 | $40.56 | $54.54 | 434,700 | — | — |
| 2005-12-12 | $40.02 | $53.81 | 920,000 | — | — |
| 2005-12-09 | $39.32 | $52.87 | 488,700 | — | — |
| 2005-12-08 | $38.83 | $52.21 | 427,400 | — | — |
| 2005-12-07 | $39.00 | $52.44 | 265,900 | — | — |
| 2005-12-06 | $39.02 | $52.47 | 312,400 | — | — |
| 2005-12-05 | $38.35 | $51.57 | 217,300 | — | — |
| 2005-12-02 | $38.12 | $51.26 | 366,200 | — | — |
| 2005-12-01 | $38.20 | $51.36 | 340,300 | — | — |
| 2005-11-30 | $37.71 | $50.71 | 809,800 | — | — |
| 2005-11-29 | $38.50 | $51.77 | 802,500 | — | — |
| 2005-11-28 | $38.01 | $51.11 | 492,700 | — | — |
| 2005-11-25 | $38.00 | $51.10 | 380,600 | — | — |
| 2005-11-23 | $37.73 | $50.73 | 676,600 | — | — |
| 2005-11-22 | $36.61 | $49.23 | 879,100 | — | — |
| 2005-11-21 | $36.20 | $48.68 | 985,400 | — | — |
| 2005-11-18 | $37.70 | $50.69 | 304,000 | — | — |
| 2005-11-17 | $38.00 | $51.10 | 554,700 | — | — |
| 2005-11-16 | $39.00 | $52.44 | 357,300 | — | — |
| 2005-11-15 | $38.82 | $52.20 | 539,100 | — | — |
| 2005-11-14 | $37.33 | $50.19 | 1,024,900 | — | — |
| 2005-11-11 | $37.93 | $51.00 | 758,200 | — | — |
| 2005-11-10 | $39.00 | $52.44 | 314,800 | — | — |
| 2005-11-09 | $39.00 | $52.44 | 502,500 | — | — |
| 2005-11-08 | $38.90 | $52.31 | 202,000 | — | — |
| 2005-11-07 | $38.90 | $52.31 | 320,700 | — | — |
| 2005-11-04 | $38.75 | $52.10 | 151,800 | — | — |
| 2005-11-03 | $38.94 | $52.36 | 471,100 | — | — |
| 2005-11-02 | $38.75 | $52.10 | 372,800 | — | — |
| 2005-11-01 | $38.68 | $52.01 | 479,000 | — | — |
| 2005-10-31 | $38.79 | $52.16 | 788,500 | — | — |
| 2005-10-28 | $37.62 | $50.58 | 329,300 | — | — |
| 2005-10-27 | $36.72 | $49.37 | 527,900 | — | — |
| 2005-10-26 | $36.96 | $49.70 | 468,700 | — | — |
| 2005-10-25 | $37.96 | $51.04 | 484,100 | — | — |
| 2005-10-24 | $38.57 | $51.86 | 513,600 | — | — |
| 2005-10-21 | $37.87 | $50.92 | 635,200 | — | — |
| 2005-10-20 | $38.32 | $51.53 | 701,600 | — | — |
| 2005-10-19 | $39.15 | $52.64 | 679,000 | — | — |
| 2005-10-18 | $38.31 | $51.51 | 455,900 | — | — |
| 2005-10-17 | $39.17 | $52.67 | 820,500 | — | — |
| 2005-10-14 | $38.35 | $51.57 | 560,000 | — | — |
| 2005-10-13 | $37.78 | $50.80 | 661,600 | — | — |
| 2005-10-12 | $38.34 | $51.55 | 799,400 | — | — |
| 2005-10-11 | $38.21 | $51.38 | 489,600 | — | — |
| 2005-10-10 | $37.97 | $51.06 | 259,800 | — | — |
| 2005-10-07 | $37.99 | $51.08 | 426,500 | — | — |
| 2005-10-06 | $36.79 | $49.47 | 534,300 | — | — |
| 2005-10-05 | $37.74 | $50.75 | 402,600 | — | — |
| 2005-10-04 | $38.40 | $51.63 | 537,300 | — | — |
| 2005-10-03 | $38.72 | $52.06 | 310,000 | — | — |
| 2005-09-30 | $38.60 | $51.90 | 432,300 | — | — |
| 2005-09-29 | $39.00 | $52.44 | 1,053,300 | — | — |
| 2005-09-28 | $38.95 | $52.37 | 1,009,700 | — | — |
| 2005-09-27 | $37.75 | $50.76 | 247,900 | — | — |
| 2005-09-26 | $38.50 | $51.77 | 484,700 | — | — |
| 2005-09-23 | $38.53 | $51.81 | 600,800 | — | — |
| 2005-09-22 | $37.00 | $49.75 | 534,200 | — | — |
| 2005-09-21 | $36.87 | $49.58 | 537,500 | — | — |
| 2005-09-20 | $36.68 | $49.32 | 260,200 | — | — |
| 2005-09-19 | $36.62 | $48.86 | 390,500 | — | — |
| 2005-09-16 | $36.57 | $48.80 | 432,300 | — | — |
| 2005-09-15 | $35.57 | $47.46 | 542,900 | — | — |
| 2005-09-14 | $36.61 | $48.85 | 257,000 | — | — |
| 2005-09-13 | $36.22 | $48.33 | 288,900 | — | — |
| 2005-09-12 | $36.28 | $48.41 | 534,200 | — | — |
| 2005-09-09 | $36.84 | $49.16 | 244,100 | — | — |
| 2005-09-08 | $36.54 | $48.76 | 218,300 | — | — |
| 2005-09-07 | $36.69 | $48.96 | 283,700 | — | — |
| 2005-09-06 | $36.51 | $48.72 | 385,200 | — | — |
| 2005-09-02 | $35.82 | $47.80 | 342,800 | — | — |
| 2005-09-01 | $35.76 | $47.72 | 370,300 | — | — |
| 2005-08-31 | $35.86 | $47.85 | 602,200 | — | — |
| 2005-08-30 | $35.02 | $46.73 | 504,700 | — | — |
| 2005-08-29 | $35.00 | $46.70 | 461,700 | — | — |
| 2005-08-26 | $35.20 | $46.97 | 652,800 | — | — |
| 2005-08-25 | $35.37 | $47.20 | 587,700 | — | — |
| 2005-08-24 | $35.10 | $46.84 | 492,100 | — | — |
| 2005-08-23 | $35.73 | $47.68 | 251,900 | — | — |
| 2005-08-22 | $36.57 | $48.80 | 477,400 | — | — |
| 2005-08-19 | $34.85 | $46.50 | 361,100 | — | — |
| 2005-08-18 | $35.15 | $46.90 | 413,500 | — | — |
| 2005-08-17 | $35.98 | $48.01 | 474,000 | — | — |
| 2005-08-16 | $35.21 | $46.98 | 459,800 | — | — |
| 2005-08-15 | $35.56 | $47.45 | 735,200 | — | — |
| 2005-08-12 | $33.87 | $45.20 | 413,900 | — | — |
| 2005-08-11 | $34.14 | $45.56 | 558,000 | — | — |
| 2005-08-10 | $34.07 | $45.46 | 853,200 | — | — |
| 2005-08-09 | $33.91 | $45.25 | 462,400 | — | — |
| 2005-08-08 | $33.15 | $44.23 | 403,400 | — | — |
| 2005-08-05 | $32.67 | $43.59 | 257,200 | — | — |
| 2005-08-04 | $32.93 | $43.94 | 394,200 | — | — |
| 2005-08-03 | $32.85 | $43.83 | 694,900 | — | — |
| 2005-08-02 | $32.67 | $43.59 | 527,000 | — | — |
| 2005-08-01 | $32.55 | $43.43 | 561,500 | — | — |
| 2005-07-29 | $32.34 | $43.15 | 342,000 | — | — |
| 2005-07-28 | $32.90 | $43.90 | 473,400 | — | — |
| 2005-07-27 | $32.40 | $43.23 | 457,300 | — | — |
| 2005-07-26 | $32.46 | $43.31 | 692,800 | — | — |
| 2005-07-25 | $32.54 | $43.42 | 570,600 | — | — |
| 2005-07-22 | $33.58 | $44.81 | 539,900 | — | — |
| 2005-07-21 | $33.85 | $45.17 | 395,500 | — | — |
| 2005-07-20 | $33.70 | $44.97 | 534,400 | — | — |
| 2005-07-19 | $33.78 | $45.08 | 294,200 | — | — |
| 2005-07-18 | $33.74 | $45.02 | 439,100 | — | — |
| 2005-07-15 | $33.51 | $44.71 | 699,600 | — | — |
| 2005-07-14 | $33.44 | $44.62 | 745,500 | — | — |
| 2005-07-13 | $32.52 | $43.39 | 489,900 | — | — |
| 2005-07-12 | $32.20 | $42.97 | 524,500 | — | — |
| 2005-07-11 | $31.50 | $42.03 | 605,000 | — | — |
| 2005-07-08 | $31.85 | $42.50 | 378,200 | — | — |
| 2005-07-07 | $32.12 | $42.86 | 461,500 | — | — |
| 2005-07-06 | $32.16 | $42.91 | 345,000 | — | — |
| 2005-07-05 | $32.14 | $42.89 | 632,700 | — | — |
| 2005-07-01 | $32.09 | $42.82 | 254,700 | — | — |
| 2005-06-30 | $33.07 | $44.13 | 318,600 | — | — |
| 2005-06-29 | $33.02 | $44.06 | 357,500 | — | — |
| 2005-06-28 | $32.59 | $43.49 | 287,000 | — | — |
| 2005-06-27 | $32.22 | $42.99 | 751,200 | — | — |
| 2005-06-24 | $31.72 | $42.33 | 340,300 | — | — |
| 2005-06-23 | $32.05 | $42.77 | 521,400 | — | — |
| 2005-06-22 | $32.96 | $43.98 | 296,300 | — | — |
| 2005-06-21 | $33.00 | $44.03 | 371,600 | — | — |
| 2005-06-20 | $33.32 | $44.46 | 285,700 | — | — |
| 2005-06-17 | $33.49 | $44.69 | 528,100 | — | — |
| 2005-06-16 | $33.50 | $44.70 | 804,100 | — | — |
| 2005-06-15 | $33.53 | $44.39 | 1,032,900 | — | — |
| 2005-06-14 | $33.95 | $44.95 | 852,700 | — | — |
| 2005-06-13 | $33.55 | $44.42 | 754,700 | — | — |
| 2005-06-10 | $32.51 | $43.04 | 384,200 | — | — |
| 2005-06-09 | $32.01 | $42.38 | 423,400 | — | — |
| 2005-06-08 | $31.55 | $41.77 | 319,400 | — | — |
| 2005-06-07 | $31.40 | $41.57 | 786,700 | — | — |
| 2005-06-06 | $32.30 | $42.76 | 908,300 | — | — |
| 2005-06-03 | $32.07 | $42.46 | 704,400 | — | — |
| 2005-06-02 | $31.00 | $41.04 | 702,000 | — | — |
| 2005-06-01 | $30.36 | $40.20 | 907,900 | — | — |
| 2005-05-31 | $30.30 | $40.12 | 331,900 | — | — |
| 2005-05-27 | $30.50 | $40.38 | 493,500 | — | — |
| 2005-05-26 | $30.05 | $39.78 | 385,800 | — | — |
| 2005-05-25 | $29.75 | $39.39 | 352,700 | — | — |
| 2005-05-24 | $29.80 | $39.45 | 374,200 | — | — |
| 2005-05-23 | $30.00 | $39.72 | 445,800 | — | — |
| 2005-05-20 | $29.85 | $39.52 | 524,400 | — | — |
| 2005-05-19 | $30.34 | $40.17 | 894,800 | — | — |
| 2005-05-18 | $29.64 | $39.24 | 699,800 | — | — |
| 2005-05-17 | $29.05 | $38.46 | 892,400 | — | — |
| 2005-05-16 | $29.36 | $38.87 | 298,800 | — | — |
| 2005-05-13 | $29.50 | $39.06 | 1,050,600 | — | — |
| 2005-05-12 | $29.64 | $39.24 | 429,900 | — | — |
| 2005-05-11 | $30.10 | $39.85 | 313,400 | — | — |
| 2005-05-10 | $30.15 | $39.92 | 402,200 | — | — |
| 2005-05-09 | $30.55 | $40.45 | 379,800 | — | — |
| 2005-05-06 | $30.10 | $39.85 | 553,400 | — | — |
| 2005-05-05 | $29.98 | $39.69 | 502,800 | — | — |
| 2005-05-04 | $30.25 | $40.05 | 572,100 | — | — |
| 2005-05-03 | $29.30 | $38.79 | 418,500 | — | — |
| 2005-05-02 | $29.19 | $38.65 | 512,800 | — | — |
| 2005-04-29 | $28.84 | $38.18 | 424,600 | — | — |
| 2005-04-28 | $28.71 | $38.01 | 566,400 | — | — |
| 2005-04-27 | $29.25 | $38.73 | 360,700 | — | — |
| 2005-04-26 | $29.98 | $39.69 | 182,200 | — | — |
| 2005-04-25 | $29.89 | $39.57 | 592,500 | — | — |
| 2005-04-22 | $30.00 | $39.72 | 264,100 | — | — |
| 2005-04-21 | $30.49 | $40.37 | 239,800 | — | — |
| 2005-04-20 | $29.79 | $39.44 | 525,200 | — | — |
| 2005-04-19 | $30.25 | $40.05 | 639,400 | — | — |
| 2005-04-18 | $29.43 | $38.96 | 533,500 | — | — |
| 2005-04-15 | $29.02 | $38.42 | 441,000 | — | — |
| 2005-04-14 | $30.17 | $39.94 | 313,100 | — | — |
| 2005-04-13 | $31.22 | $41.33 | 503,100 | — | — |
| 2005-04-12 | $31.85 | $42.17 | 277,800 | — | — |
| 2005-04-11 | $31.56 | $41.78 | 192,100 | — | — |
| 2005-04-08 | $31.40 | $41.57 | 308,000 | — | — |
| 2005-04-07 | $31.85 | $42.17 | 305,000 | — | — |
| 2005-04-06 | $31.30 | $41.44 | 521,300 | — | — |
| 2005-04-05 | $30.39 | $40.23 | 520,900 | — | — |
| 2005-04-04 | $30.56 | $40.46 | 584,700 | — | — |
| 2005-04-01 | $31.08 | $41.15 | 450,100 | — | — |
| 2005-03-31 | $31.30 | $41.44 | 653,600 | — | — |
| 2005-03-30 | $30.48 | $40.35 | 1,011,400 | — | — |
| 2005-03-29 | $29.70 | $39.32 | 570,500 | — | — |
| 2005-03-28 | $30.75 | $40.71 | 601,700 | — | — |
| 2005-03-24 | $30.40 | $40.25 | 798,600 | — | — |
| 2005-03-23 | $30.03 | $39.76 | 509,200 | — | — |
| 2005-03-22 | $30.74 | $40.70 | 834,900 | — | — |
| 2005-03-21 | $31.52 | $41.43 | 641,400 | — | — |
| 2005-03-18 | $31.70 | $41.67 | 763,400 | — | — |
| 2005-03-17 | $31.50 | $41.41 | 480,000 | — | — |
| 2005-03-16 | $31.55 | $41.47 | 1,174,800 | — | — |
| 2005-03-15 | $31.10 | $40.88 | 2,737,600 | — | — |
| 2005-03-14 | $32.83 | $43.15 | 577,700 | — | — |
| 2005-03-11 | $33.18 | $43.61 | 759,600 | — | — |
| 2005-03-10 | $33.73 | $44.34 | 402,200 | — | — |
| 2005-03-09 | $33.38 | $43.88 | 600,100 | — | — |
| 2005-03-08 | $34.40 | $45.22 | 339,700 | — | — |
| 2005-03-07 | $34.00 | $44.69 | 571,900 | — | — |
| 2005-03-04 | $34.18 | $44.93 | 613,800 | — | — |
| 2005-03-03 | $33.30 | $43.77 | 771,400 | — | — |
| 2005-03-02 | $32.81 | $43.13 | 526,400 | — | — |
| 2005-03-01 | $33.24 | $43.69 | 602,500 | — | — |
| 2005-02-28 | $33.76 | $44.38 | 221,900 | — | — |
| 2005-02-25 | $33.71 | $44.31 | 305,500 | — | — |
| 2005-02-24 | $33.27 | $43.73 | 495,400 | — | — |
| 2005-02-23 | $32.50 | $42.72 | 299,200 | — | — |
| 2005-02-22 | $32.31 | $42.47 | 636,200 | — | — |
| 2005-02-18 | $33.58 | $44.14 | 506,800 | — | — |
| 2005-02-17 | $34.30 | $45.09 | 627,800 | — | — |
| 2005-02-16 | $34.18 | $44.93 | 597,300 | — | — |
| 2005-02-15 | $34.87 | $45.84 | 501,900 | — | — |
| 2005-02-14 | $35.00 | $46.01 | 641,400 | — | — |
| 2005-02-11 | $33.83 | $44.47 | 672,500 | — | — |
| 2005-02-10 | $33.67 | $44.26 | 427,600 | — | — |
| 2005-02-09 | $33.97 | $44.65 | 1,044,100 | — | — |
| 2005-02-08 | $33.45 | $43.97 | 2,727,800 | — | — |
| 2005-02-07 | $31.09 | $40.87 | 684,100 | — | — |
| 2005-02-04 | $30.83 | $40.52 | 748,300 | — | — |
| 2005-02-03 | $31.02 | $40.77 | 495,400 | — | — |
| 2005-02-02 | $31.50 | $41.41 | 400,400 | — | — |
| 2005-02-01 | $31.80 | $41.80 | 381,500 | — | — |
| 2005-01-31 | $31.85 | $41.87 | 422,700 | — | — |
| 2005-01-28 | $31.33 | $41.18 | 317,300 | — | — |
| 2005-01-27 | $31.79 | $41.79 | 825,200 | — | — |
| 2005-01-26 | $31.90 | $41.93 | 287,700 | — | — |
| 2005-01-25 | $31.30 | $41.14 | 339,700 | — | — |
| 2005-01-24 | $31.25 | $41.08 | 473,800 | — | — |
| 2005-01-21 | $31.01 | $40.76 | 635,700 | — | — |
| 2005-01-20 | $30.79 | $40.47 | 501,300 | — | — |
| 2005-01-19 | $31.34 | $41.20 | 632,500 | — | — |
| 2005-01-18 | $30.51 | $40.10 | 680,300 | — | — |
| 2005-01-14 | $30.32 | $39.85 | 726,200 | — | — |
| 2005-01-13 | $29.79 | $39.16 | 244,300 | — | — |
| 2005-01-12 | $30.02 | $39.46 | 614,400 | — | — |
| 2005-01-11 | $30.40 | $39.96 | 520,900 | — | — |
| 2005-01-10 | $30.05 | $39.50 | 772,300 | — | — |
| 2005-01-07 | $30.40 | $39.96 | 915,300 | — | — |
| 2005-01-06 | $30.39 | $39.95 | 1,160,200 | — | — |
| 2005-01-05 | $30.91 | $40.63 | 657,700 | — | — |
| 2005-01-04 | $31.85 | $41.87 | 669,700 | — | — |
| 2005-01-03 | $33.31 | $43.78 | 426,600 | — | — |