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
- 2000-03-27 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 | $36.91 | $36.91 | 520,174 | — | — |
| 2005-12-29 | $37.23 | $37.23 | 287,472 | — | — |
| 2005-12-28 | $37.55 | $37.55 | 473,499 | — | — |
| 2005-12-27 | $37.06 | $37.06 | 445,440 | — | — |
| 2005-12-23 | $37.74 | $37.74 | 317,285 | — | — |
| 2005-12-22 | $37.39 | $37.39 | 392,559 | — | — |
| 2005-12-21 | $37.26 | $37.26 | 411,580 | — | — |
| 2005-12-20 | $37.22 | $37.22 | 759,757 | — | — |
| 2005-12-19 | $37.26 | $37.26 | 899,243 | — | — |
| 2005-12-16 | $36.83 | $36.83 | 1,064,631 | — | — |
| 2005-12-15 | $37.43 | $37.43 | 742,490 | — | — |
| 2005-12-14 | $37.80 | $37.80 | 821,271 | — | — |
| 2005-12-13 | $37.66 | $37.66 | 726,976 | — | — |
| 2005-12-12 | $37.72 | $37.72 | 684,483 | — | — |
| 2005-12-09 | $37.87 | $37.87 | 523,412 | — | — |
| 2005-12-08 | $37.41 | $37.41 | 947,268 | — | — |
| 2005-12-07 | $37.52 | $37.52 | 1,183,882 | — | — |
| 2005-12-06 | $38.18 | $38.18 | 1,488,487 | — | — |
| 2005-12-05 | $39.20 | $39.20 | 734,261 | — | — |
| 2005-12-02 | $39.35 | $39.35 | 650,623 | — | — |
| 2005-12-01 | $39.79 | $39.79 | 837,594 | — | — |
| 2005-11-30 | $39.07 | $39.07 | 1,096,467 | — | — |
| 2005-11-29 | $39.53 | $39.53 | 1,026,319 | — | — |
| 2005-11-28 | $39.55 | $39.55 | 2,157,456 | — | — |
| 2005-11-25 | $37.31 | $37.31 | 149,199 | — | — |
| 2005-11-23 | $37.40 | $37.40 | 586,410 | — | — |
| 2005-11-22 | $37.41 | $37.41 | 1,446,668 | — | — |
| 2005-11-21 | $36.28 | $36.28 | 1,263,608 | — | — |
| 2005-11-18 | $34.97 | $34.97 | 899,513 | — | — |
| 2005-11-17 | $34.71 | $34.71 | 1,456,515 | — | — |
| 2005-11-16 | $34.30 | $34.30 | 890,205 | — | — |
| 2005-11-15 | $34.62 | $34.62 | 1,071,646 | — | — |
| 2005-11-14 | $34.99 | $34.99 | 900,727 | — | — |
| 2005-11-11 | $35.46 | $35.46 | 600,035 | — | — |
| 2005-11-10 | $35.49 | $35.49 | 704,313 | — | — |
| 2005-11-09 | $35.09 | $35.09 | 1,387,851 | — | — |
| 2005-11-08 | $35.74 | $35.75 | 960,893 | — | — |
| 2005-11-07 | $36.19 | $36.19 | 841,371 | — | — |
| 2005-11-04 | $37.04 | $37.04 | 680,975 | — | — |
| 2005-11-03 | $36.62 | $36.62 | 1,081,763 | — | — |
| 2005-11-02 | $36.84 | $36.84 | 1,212,616 | — | — |
| 2005-11-01 | $37.26 | $37.26 | 766,232 | — | — |
| 2005-10-31 | $37.43 | $37.43 | 632,951 | — | — |
| 2005-10-28 | $37.14 | $37.14 | 810,614 | — | — |
| 2005-10-27 | $36.90 | $36.90 | 679,087 | — | — |
| 2005-10-26 | $37.52 | $37.52 | 602,194 | — | — |
| 2005-10-25 | $37.64 | $37.64 | 450,161 | — | — |
| 2005-10-24 | $37.81 | $37.81 | 511,946 | — | — |
| 2005-10-21 | $37.04 | $37.04 | 628,229 | — | — |
| 2005-10-20 | $37.49 | $37.49 | 647,520 | — | — |
| 2005-10-19 | $37.80 | $37.80 | 817,494 | — | — |
| 2005-10-18 | $38.04 | $38.04 | 851,894 | — | — |
| 2005-10-17 | $38.52 | $38.52 | 559,295 | — | — |
| 2005-10-14 | $38.36 | $38.36 | 914,622 | — | — |
| 2005-10-13 | $38.38 | $38.38 | 893,713 | — | — |
| 2005-10-12 | $39.04 | $39.04 | 548,369 | — | — |
| 2005-10-11 | $39.16 | $39.16 | 690,958 | — | — |
| 2005-10-10 | $39.89 | $39.89 | 479,839 | — | — |
| 2005-10-07 | $40.03 | $40.03 | 900,323 | — | — |
| 2005-10-06 | $39.50 | $39.50 | 501,558 | — | — |
| 2005-10-05 | $39.72 | $39.72 | 946,189 | — | — |
| 2005-10-04 | $40.53 | $40.53 | 1,250,523 | — | — |
| 2005-10-03 | $41.40 | $41.40 | 858,099 | — | — |
| 2005-09-30 | $42.03 | $42.03 | 1,216,528 | — | — |
| 2005-09-29 | $40.76 | $40.76 | 1,682,068 | — | — |
| 2005-09-28 | $41.81 | $41.81 | 584,117 | — | — |
| 2005-09-27 | $41.94 | $41.94 | 1,399,183 | — | — |
| 2005-09-26 | $42.32 | $42.32 | 1,191,167 | — | — |
| 2005-09-23 | $42.93 | $42.93 | 1,464,340 | — | — |
| 2005-09-22 | $43.06 | $43.06 | 1,649,287 | — | — |
| 2005-09-21 | $42.79 | $42.79 | 1,790,258 | — | — |
| 2005-09-20 | $43.80 | $43.80 | 940,253 | — | — |
| 2005-09-19 | $43.85 | $43.85 | 1,334,836 | — | — |
| 2005-09-16 | $45.02 | $45.02 | 762,994 | — | — |
| 2005-09-15 | $44.73 | $44.73 | 895,871 | — | — |
| 2005-09-14 | $45.11 | $45.11 | 657,368 | — | — |
| 2005-09-13 | $45.57 | $45.57 | 1,038,190 | — | — |
| 2005-09-12 | $46.09 | $46.09 | 962,512 | — | — |
| 2005-09-09 | $46.32 | $46.32 | 845,014 | — | — |
| 2005-09-08 | $46.18 | $46.18 | 817,899 | — | — |
| 2005-09-07 | $46.78 | $46.78 | 1,954,836 | — | — |
| 2005-09-06 | $47.89 | $47.89 | 518,691 | — | — |
| 2005-09-02 | $47.78 | $47.78 | 431,815 | — | — |
| 2005-09-01 | $47.81 | $47.81 | 802,520 | — | — |
| 2005-08-31 | $48.11 | $48.11 | 701,480 | — | — |
| 2005-08-30 | $47.18 | $47.18 | 576,158 | — | — |
| 2005-08-29 | $47.25 | $47.25 | 399,304 | — | — |
| 2005-08-26 | $46.66 | $46.66 | 582,363 | — | — |
| 2005-08-25 | $46.62 | $46.62 | 613,930 | — | — |
| 2005-08-24 | $46.01 | $46.01 | 544,861 | — | — |
| 2005-08-23 | $46.20 | $46.20 | 458,390 | — | — |
| 2005-08-22 | $46.35 | $46.35 | 600,710 | — | — |
| 2005-08-19 | $46.08 | $46.08 | 448,947 | — | — |
| 2005-08-18 | $45.95 | $45.95 | 378,664 | — | — |
| 2005-08-17 | $45.74 | $45.75 | 583,847 | — | — |
| 2005-08-16 | $46.00 | $46.00 | 408,612 | — | — |
| 2005-08-15 | $46.50 | $46.50 | 478,355 | — | — |
| 2005-08-12 | $46.21 | $46.21 | 695,275 | — | — |
| 2005-08-11 | $46.32 | $46.32 | 667,485 | — | — |
| 2005-08-10 | $46.33 | $46.33 | 978,969 | — | — |
| 2005-08-09 | $46.69 | $46.69 | 546,885 | — | — |
| 2005-08-08 | $46.84 | $46.84 | 540,140 | — | — |
| 2005-08-05 | $46.84 | $46.84 | 648,869 | — | — |
| 2005-08-04 | $47.20 | $47.20 | 677,063 | — | — |
| 2005-08-03 | $47.43 | $47.43 | 811,693 | — | — |
| 2005-08-02 | $47.81 | $47.81 | 445,710 | — | — |
| 2005-08-01 | $47.78 | $47.78 | 603,408 | — | — |
| 2005-07-29 | $47.37 | $47.37 | 348,042 | — | — |
| 2005-07-28 | $47.44 | $47.44 | 796,315 | — | — |
| 2005-07-27 | $47.23 | $47.23 | 1,337,534 | — | — |
| 2005-07-26 | $48.07 | $48.07 | 590,592 | — | — |
| 2005-07-25 | $48.07 | $48.07 | 581,284 | — | — |
| 2005-07-22 | $48.15 | $48.15 | 570,492 | — | — |
| 2005-07-21 | $47.63 | $47.63 | 679,491 | — | — |
| 2005-07-20 | $47.27 | $47.27 | 632,007 | — | — |
| 2005-07-19 | $46.52 | $46.52 | 532,720 | — | — |
| 2005-07-18 | $45.71 | $45.71 | 511,811 | — | — |
| 2005-07-15 | $45.69 | $45.69 | 326,323 | — | — |
| 2005-07-14 | $45.55 | $45.55 | 745,323 | — | — |
| 2005-07-13 | $46.12 | $46.12 | 418,190 | — | — |
| 2005-07-12 | $46.29 | $46.29 | 470,261 | — | — |
| 2005-07-11 | $47.11 | $47.11 | 182,250 | — | — |
| 2005-07-08 | $46.95 | $46.95 | 289,630 | — | — |
| 2005-07-07 | $46.00 | $46.00 | 268,316 | — | — |
| 2005-07-06 | $45.57 | $45.57 | 493,329 | — | — |
| 2005-07-05 | $46.35 | $46.35 | 463,921 | — | — |
| 2005-07-01 | $46.32 | $46.32 | 314,857 | — | — |
| 2005-06-30 | $46.09 | $46.09 | 418,730 | — | — |
| 2005-06-29 | $45.97 | $45.97 | 531,236 | — | — |
| 2005-06-28 | $45.65 | $45.65 | 584,117 | — | — |
| 2005-06-27 | $45.27 | $45.27 | 659,526 | — | — |
| 2005-06-24 | $46.44 | $46.44 | 1,065,575 | — | — |
| 2005-06-23 | $45.74 | $45.74 | 273,173 | — | — |
| 2005-06-22 | $46.03 | $46.03 | 473,499 | — | — |
| 2005-06-21 | $46.03 | $46.03 | 698,917 | — | — |
| 2005-06-20 | $46.60 | $46.60 | 438,155 | — | — |
| 2005-06-17 | $46.92 | $46.92 | 673,286 | — | — |
| 2005-06-16 | $46.22 | $46.22 | 339,678 | — | — |
| 2005-06-15 | $46.61 | $46.61 | 394,583 | — | — |
| 2005-06-14 | $47.18 | $47.18 | 314,992 | — | — |
| 2005-06-13 | $47.22 | $47.22 | 368,277 | — | — |
| 2005-06-10 | $46.94 | $46.94 | 418,595 | — | — |
| 2005-06-09 | $46.63 | $46.63 | 202,755 | — | — |
| 2005-06-08 | $46.87 | $46.87 | 271,014 | — | — |
| 2005-06-07 | $46.89 | $46.89 | 437,481 | — | — |
| 2005-06-06 | $47.21 | $47.21 | 300,827 | — | — |
| 2005-06-03 | $47.26 | $47.26 | 440,853 | — | — |
| 2005-06-02 | $47.57 | $47.57 | 437,616 | — | — |
| 2005-06-01 | $47.49 | $47.49 | 795,505 | — | — |
| 2005-05-31 | $46.61 | $46.61 | 354,113 | — | — |
| 2005-05-27 | $46.18 | $46.18 | 351,010 | — | — |
| 2005-05-26 | $46.50 | $46.50 | 329,965 | — | — |
| 2005-05-25 | $46.25 | $46.25 | 507,494 | — | — |
| 2005-05-24 | $46.07 | $46.07 | 367,198 | — | — |
| 2005-05-23 | $45.91 | $45.91 | 449,892 | — | — |
| 2005-05-20 | $45.36 | $45.36 | 366,793 | — | — |
| 2005-05-19 | $45.02 | $45.02 | 406,184 | — | — |
| 2005-05-18 | $45.06 | $45.06 | 693,251 | — | — |
| 2005-05-17 | $43.99 | $43.99 | 795,910 | — | — |
| 2005-05-16 | $43.66 | $43.66 | 714,026 | — | — |
| 2005-05-13 | $43.24 | $43.24 | 562,668 | — | — |
| 2005-05-12 | $43.18 | $43.18 | 460,279 | — | — |
| 2005-05-11 | $43.48 | $43.48 | 714,970 | — | — |
| 2005-05-10 | $43.09 | $43.09 | 700,940 | — | — |
| 2005-05-09 | $43.62 | $43.62 | 645,631 | — | — |
| 2005-05-06 | $43.50 | $43.50 | 778,913 | — | — |
| 2005-05-05 | $43.24 | $43.24 | 511,541 | — | — |
| 2005-05-04 | $43.04 | $43.04 | 559,026 | — | — |
| 2005-05-03 | $42.57 | $42.57 | 662,224 | — | — |
| 2005-05-02 | $42.02 | $42.02 | 722,255 | — | — |
| 2005-04-29 | $42.23 | $42.23 | 901,267 | — | — |
| 2005-04-28 | $42.28 | $42.28 | 960,218 | — | — |
| 2005-04-27 | $43.29 | $43.29 | 453,129 | — | — |
| 2005-04-26 | $43.74 | $43.74 | 568,469 | — | — |
| 2005-04-25 | $44.44 | $44.44 | 325,244 | — | — |
| 2005-04-22 | $43.77 | $43.77 | 446,249 | — | — |
| 2005-04-21 | $44.29 | $44.29 | 284,909 | — | — |
| 2005-04-20 | $43.56 | $43.56 | 396,741 | — | — |
| 2005-04-19 | $44.08 | $44.08 | 658,447 | — | — |
| 2005-04-18 | $42.79 | $42.79 | 642,799 | — | — |
| 2005-04-15 | $43.34 | $43.34 | 748,695 | — | — |
| 2005-04-14 | $44.64 | $44.64 | 805,083 | — | — |
| 2005-04-13 | $44.34 | $44.34 | 915,162 | — | — |
| 2005-04-12 | $45.24 | $45.24 | 615,144 | — | — |
| 2005-04-11 | $44.91 | $44.91 | 342,916 | — | — |
| 2005-04-08 | $44.37 | $44.37 | 402,272 | — | — |
| 2005-04-07 | $44.44 | $44.44 | 483,077 | — | — |
| 2005-04-06 | $44.72 | $44.72 | 381,767 | — | — |
| 2005-04-05 | $44.22 | $44.22 | 330,640 | — | — |
| 2005-04-04 | $43.78 | $43.78 | 248,621 | — | — |
| 2005-04-01 | $43.57 | $43.57 | 395,527 | — | — |
| 2005-03-31 | $44.33 | $44.33 | 532,855 | — | — |
| 2005-03-30 | $43.62 | $43.62 | 385,140 | — | — |
| 2005-03-29 | $43.25 | $43.25 | 468,373 | — | — |
| 2005-03-28 | $43.29 | $43.29 | 357,080 | — | — |
| 2005-03-24 | $43.11 | $43.11 | 386,893 | — | — |
| 2005-03-23 | $43.37 | $43.37 | 352,764 | — | — |
| 2005-03-22 | $43.22 | $43.22 | 389,456 | — | — |
| 2005-03-21 | $43.31 | $43.31 | 324,030 | — | — |
| 2005-03-18 | $43.11 | $43.11 | 681,650 | — | — |
| 2005-03-17 | $43.71 | $43.71 | 408,477 | — | — |
| 2005-03-16 | $43.82 | $43.82 | 424,261 | — | — |
| 2005-03-15 | $44.46 | $44.46 | 579,935 | — | — |
| 2005-03-14 | $44.07 | $44.07 | 446,654 | — | — |
| 2005-03-11 | $43.72 | $43.72 | 512,620 | — | — |
| 2005-03-10 | $44.00 | $44.00 | 373,538 | — | — |
| 2005-03-09 | $44.26 | $44.26 | 260,357 | — | — |
| 2005-03-08 | $44.48 | $44.48 | 296,645 | — | — |
| 2005-03-07 | $44.88 | $44.88 | 465,810 | — | — |
| 2005-03-04 | $45.22 | $45.22 | 476,872 | — | — |
| 2005-03-03 | $44.40 | $44.40 | 641,719 | — | — |
| 2005-03-02 | $44.26 | $44.26 | 523,682 | — | — |
| 2005-03-01 | $43.94 | $43.94 | 659,391 | — | — |
| 2005-02-28 | $43.91 | $43.91 | 954,552 | — | — |
| 2005-02-25 | $43.71 | $43.71 | 435,727 | — | — |
| 2005-02-24 | $43.31 | $43.31 | 606,106 | — | — |
| 2005-02-23 | $43.54 | $43.54 | 498,995 | — | — |
| 2005-02-22 | $43.28 | $43.28 | 520,309 | — | — |
| 2005-02-18 | $44.16 | $44.16 | 423,046 | — | — |
| 2005-02-17 | $44.20 | $44.20 | 581,824 | — | — |
| 2005-02-16 | $44.48 | $44.48 | 442,877 | — | — |
| 2005-02-15 | $44.90 | $44.90 | 624,317 | — | — |
| 2005-02-14 | $44.72 | $44.72 | 853,647 | — | — |
| 2005-02-11 | $43.73 | $43.73 | 612,176 | — | — |
| 2005-02-10 | $43.74 | $43.74 | 687,181 | — | — |
| 2005-02-09 | $43.62 | $43.62 | 1,003,521 | — | — |
| 2005-02-08 | $44.83 | $44.83 | 930,810 | — | — |
| 2005-02-07 | $44.12 | $44.12 | 582,094 | — | — |
| 2005-02-04 | $44.36 | $44.36 | 1,047,633 | — | — |
| 2005-02-03 | $43.72 | $43.72 | 2,347,935 | — | — |
| 2005-02-02 | $44.05 | $44.05 | 1,649,153 | — | — |
| 2005-02-01 | $43.16 | $43.16 | 2,347,800 | — | — |
| 2005-01-31 | $41.96 | $41.96 | 3,763,710 | — | — |
| 2005-01-28 | $39.29 | $39.29 | 2,754,253 | — | — |
| 2005-01-27 | $39.19 | $39.19 | 2,210,067 | — | — |
| 2005-01-26 | $40.25 | $40.25 | 2,260,924 | — | — |
| 2005-01-25 | $40.92 | $40.92 | 4,749,559 | — | — |
| 2005-01-24 | $35.66 | $35.66 | 1,137,477 | — | — |
| 2005-01-21 | $36.00 | $36.00 | 639,156 | — | — |
| 2005-01-20 | $36.10 | $36.10 | 637,537 | — | — |
| 2005-01-19 | $36.26 | $36.26 | 318,634 | — | — |
| 2005-01-18 | $36.29 | $36.29 | 403,081 | — | — |
| 2005-01-14 | $36.46 | $36.46 | 436,402 | — | — |
| 2005-01-13 | $36.32 | $36.32 | 595,314 | — | — |
| 2005-01-12 | $36.52 | $36.52 | 351,280 | — | — |
| 2005-01-11 | $36.25 | $36.25 | 514,239 | — | — |
| 2005-01-10 | $36.21 | $36.21 | 372,999 | — | — |
| 2005-01-07 | $35.99 | $35.99 | 506,954 | — | — |
| 2005-01-06 | $35.91 | $35.91 | 688,260 | — | — |
| 2005-01-05 | $35.79 | $35.79 | 530,562 | — | — |
| 2005-01-04 | $35.92 | $35.92 | 781,880 | — | — |
| 2005-01-03 | $35.84 | $35.84 | 795,910 | — | — |