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
- 1997-11-18 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 | $40.75 | $83.69 | 131,900 | — | — |
| 2005-12-29 | $41.02 | $84.24 | 172,400 | — | — |
| 2005-12-28 | $40.77 | $83.73 | 140,100 | — | — |
| 2005-12-27 | $41.30 | $83.54 | 101,100 | — | — |
| 2005-12-23 | $41.70 | $84.35 | 71,000 | — | — |
| 2005-12-22 | $41.29 | $83.52 | 95,400 | — | — |
| 2005-12-21 | $40.71 | $82.34 | 61,700 | — | — |
| 2005-12-20 | $40.92 | $82.77 | 125,400 | — | — |
| 2005-12-19 | $40.52 | $81.96 | 76,200 | — | — |
| 2005-12-16 | $41.55 | $84.04 | 186,500 | — | — |
| 2005-12-15 | $41.69 | $84.33 | 78,500 | — | — |
| 2005-12-14 | $41.66 | $84.26 | 108,600 | — | — |
| 2005-12-13 | $40.95 | $82.83 | 125,400 | — | — |
| 2005-12-12 | $41.25 | $83.44 | 128,700 | — | — |
| 2005-12-09 | $41.80 | $84.55 | 71,900 | — | — |
| 2005-12-08 | $41.67 | $84.28 | 101,300 | — | — |
| 2005-12-07 | $41.75 | $84.45 | 69,700 | — | — |
| 2005-12-06 | $42.45 | $85.86 | 45,000 | — | — |
| 2005-12-05 | $42.64 | $86.25 | 93,500 | — | — |
| 2005-12-02 | $42.89 | $86.75 | 81,600 | — | — |
| 2005-12-01 | $43.09 | $87.16 | 141,400 | — | — |
| 2005-11-30 | $42.78 | $86.53 | 127,600 | — | — |
| 2005-11-29 | $42.98 | $86.93 | 57,800 | — | — |
| 2005-11-28 | $42.89 | $86.75 | 114,600 | — | — |
| 2005-11-25 | $43.45 | $87.89 | 9,100 | — | — |
| 2005-11-23 | $43.50 | $87.99 | 58,500 | — | — |
| 2005-11-22 | $43.32 | $87.62 | 31,400 | — | — |
| 2005-11-21 | $42.87 | $86.71 | 58,100 | — | — |
| 2005-11-18 | $42.80 | $86.57 | 93,800 | — | — |
| 2005-11-17 | $43.03 | $87.04 | 42,300 | — | — |
| 2005-11-16 | $42.01 | $84.97 | 46,800 | — | — |
| 2005-11-15 | $42.35 | $85.66 | 66,500 | — | — |
| 2005-11-14 | $42.32 | $85.60 | 43,400 | — | — |
| 2005-11-11 | $42.66 | $86.29 | 49,400 | — | — |
| 2005-11-10 | $42.73 | $86.43 | 135,300 | — | — |
| 2005-11-09 | $40.98 | $82.89 | 117,200 | — | — |
| 2005-11-08 | $40.69 | $82.30 | 90,200 | — | — |
| 2005-11-07 | $41.31 | $83.56 | 87,800 | — | — |
| 2005-11-04 | $41.75 | $84.45 | 102,500 | — | — |
| 2005-11-03 | $41.25 | $83.44 | 134,100 | — | — |
| 2005-11-02 | $41.53 | $84.00 | 208,700 | — | — |
| 2005-11-01 | $39.86 | $80.62 | 230,200 | — | — |
| 2005-10-31 | $40.10 | $81.11 | 245,700 | — | — |
| 2005-10-28 | $40.02 | $80.95 | 262,500 | — | — |
| 2005-10-27 | $38.68 | $78.24 | 87,900 | — | — |
| 2005-10-26 | $40.71 | $82.34 | 57,000 | — | — |
| 2005-10-25 | $41.03 | $82.99 | 63,900 | — | — |
| 2005-10-24 | $41.40 | $83.74 | 108,200 | — | — |
| 2005-10-21 | $40.68 | $82.28 | 69,700 | — | — |
| 2005-10-20 | $40.16 | $81.23 | 122,100 | — | — |
| 2005-10-19 | $41.15 | $83.23 | 187,000 | — | — |
| 2005-10-18 | $40.40 | $81.72 | 89,800 | — | — |
| 2005-10-17 | $40.85 | $82.63 | 115,000 | — | — |
| 2005-10-14 | $41.61 | $84.16 | 95,200 | — | — |
| 2005-10-13 | $40.86 | $82.65 | 103,800 | — | — |
| 2005-10-12 | $40.61 | $82.14 | 130,800 | — | — |
| 2005-10-11 | $41.62 | $84.18 | 58,000 | — | — |
| 2005-10-10 | $42.01 | $84.97 | 65,900 | — | — |
| 2005-10-07 | $42.59 | $86.15 | 69,500 | — | — |
| 2005-10-06 | $42.58 | $86.13 | 98,200 | — | — |
| 2005-10-05 | $42.57 | $86.11 | 78,500 | — | — |
| 2005-10-04 | $43.50 | $87.99 | 58,700 | — | — |
| 2005-10-03 | $44.31 | $89.62 | 71,000 | — | — |
| 2005-09-30 | $44.63 | $90.27 | 61,200 | — | — |
| 2005-09-29 | $44.18 | $89.36 | 78,400 | — | — |
| 2005-09-28 | $42.71 | $86.39 | 152,500 | — | — |
| 2005-09-27 | $44.00 | $87.73 | 108,300 | — | — |
| 2005-09-26 | $44.12 | $87.97 | 123,300 | — | — |
| 2005-09-23 | $44.24 | $88.21 | 77,800 | — | — |
| 2005-09-22 | $43.89 | $87.51 | 196,100 | — | — |
| 2005-09-21 | $44.33 | $88.39 | 111,900 | — | — |
| 2005-09-20 | $44.86 | $89.45 | 65,100 | — | — |
| 2005-09-19 | $45.16 | $90.05 | 50,000 | — | — |
| 2005-09-16 | $45.98 | $91.68 | 294,200 | — | — |
| 2005-09-15 | $45.98 | $91.68 | 90,200 | — | — |
| 2005-09-14 | $45.60 | $90.92 | 42,000 | — | — |
| 2005-09-13 | $46.06 | $91.84 | 54,000 | — | — |
| 2005-09-12 | $46.30 | $92.32 | 55,300 | — | — |
| 2005-09-09 | $46.50 | $92.72 | 60,900 | — | — |
| 2005-09-08 | $46.72 | $93.16 | 37,900 | — | — |
| 2005-09-07 | $47.09 | $93.89 | 61,000 | — | — |
| 2005-09-06 | $47.23 | $94.17 | 112,300 | — | — |
| 2005-09-02 | $45.56 | $90.84 | 43,700 | — | — |
| 2005-09-01 | $45.70 | $91.12 | 96,200 | — | — |
| 2005-08-31 | $45.56 | $90.84 | 100,400 | — | — |
| 2005-08-30 | $44.25 | $88.23 | 54,000 | — | — |
| 2005-08-29 | $44.20 | $88.13 | 134,900 | — | — |
| 2005-08-26 | $44.27 | $88.27 | 92,000 | — | — |
| 2005-08-25 | $44.87 | $89.47 | 57,000 | — | — |
| 2005-08-24 | $44.75 | $89.23 | 70,000 | — | — |
| 2005-08-23 | $44.85 | $89.43 | 58,200 | — | — |
| 2005-08-22 | $44.84 | $89.41 | 90,900 | — | — |
| 2005-08-19 | $44.02 | $87.77 | 55,500 | — | — |
| 2005-08-18 | $44.00 | $87.73 | 56,900 | — | — |
| 2005-08-17 | $44.51 | $88.75 | 77,900 | — | — |
| 2005-08-16 | $44.38 | $88.49 | 59,100 | — | — |
| 2005-08-15 | $44.33 | $88.39 | 63,000 | — | — |
| 2005-08-12 | $44.30 | $88.33 | 76,200 | — | — |
| 2005-08-11 | $44.32 | $88.37 | 65,700 | — | — |
| 2005-08-10 | $43.55 | $86.84 | 79,200 | — | — |
| 2005-08-09 | $43.11 | $85.96 | 78,700 | — | — |
| 2005-08-08 | $43.25 | $86.24 | 186,000 | — | — |
| 2005-08-05 | $44.63 | $88.99 | 157,800 | — | — |
| 2005-08-04 | $45.72 | $91.16 | 113,800 | — | — |
| 2005-08-03 | $46.71 | $93.14 | 96,300 | — | — |
| 2005-08-02 | $46.98 | $93.68 | 152,300 | — | — |
| 2005-08-01 | $45.93 | $91.58 | 111,300 | — | — |
| 2005-07-29 | $45.55 | $90.82 | 229,100 | — | — |
| 2005-07-28 | $45.30 | $90.33 | 153,000 | — | — |
| 2005-07-27 | $45.00 | $89.73 | 153,000 | — | — |
| 2005-07-26 | $44.00 | $87.73 | 145,700 | — | — |
| 2005-07-25 | $44.13 | $87.99 | 87,800 | — | — |
| 2005-07-22 | $43.85 | $87.43 | 193,300 | — | — |
| 2005-07-21 | $42.84 | $85.42 | 214,700 | — | — |
| 2005-07-20 | $44.13 | $87.99 | 139,300 | — | — |
| 2005-07-19 | $43.15 | $86.04 | 571,000 | — | — |
| 2005-07-18 | $43.54 | $86.82 | 156,200 | — | — |
| 2005-07-15 | $43.50 | $86.74 | 162,200 | — | — |
| 2005-07-14 | $43.91 | $87.55 | 161,000 | — | — |
| 2005-07-13 | $45.22 | $90.17 | 121,900 | — | — |
| 2005-07-12 | $45.25 | $90.23 | 235,100 | — | — |
| 2005-07-11 | $46.65 | $93.02 | 221,800 | — | — |
| 2005-07-08 | $46.67 | $93.06 | 167,700 | — | — |
| 2005-07-07 | $46.20 | $92.12 | 123,200 | — | — |
| 2005-07-06 | $45.86 | $91.44 | 90,900 | — | — |
| 2005-07-05 | $47.50 | $94.71 | 99,800 | — | — |
| 2005-07-01 | $46.20 | $92.12 | 61,000 | — | — |
| 2005-06-30 | $46.00 | $91.72 | 67,100 | — | — |
| 2005-06-29 | $46.15 | $92.02 | 85,500 | — | — |
| 2005-06-28 | $45.68 | $91.08 | 96,000 | — | — |
| 2005-06-27 | $45.36 | $89.20 | 66,800 | — | — |
| 2005-06-24 | $45.65 | $89.77 | 181,700 | — | — |
| 2005-06-23 | $45.57 | $89.61 | 96,600 | — | — |
| 2005-06-22 | $46.35 | $91.15 | 104,200 | — | — |
| 2005-06-21 | $46.11 | $90.67 | 57,900 | — | — |
| 2005-06-20 | $46.78 | $91.99 | 103,900 | — | — |
| 2005-06-17 | $46.82 | $92.07 | 173,500 | — | — |
| 2005-06-16 | $46.45 | $91.34 | 73,400 | — | — |
| 2005-06-15 | $46.27 | $90.99 | 83,100 | — | — |
| 2005-06-14 | $46.10 | $90.65 | 72,200 | — | — |
| 2005-06-13 | $45.70 | $89.87 | 80,300 | — | — |
| 2005-06-10 | $45.65 | $89.77 | 34,700 | — | — |
| 2005-06-09 | $45.78 | $90.02 | 36,900 | — | — |
| 2005-06-08 | $45.44 | $89.36 | 67,400 | — | — |
| 2005-06-07 | $45.15 | $88.79 | 78,200 | — | — |
| 2005-06-06 | $44.83 | $88.16 | 135,300 | — | — |
| 2005-06-03 | $44.83 | $88.16 | 91,900 | — | — |
| 2005-06-02 | $45.11 | $88.71 | 63,800 | — | — |
| 2005-06-01 | $45.30 | $89.08 | 77,300 | — | — |
| 2005-05-31 | $44.50 | $87.51 | 82,400 | — | — |
| 2005-05-27 | $44.09 | $86.70 | 62,700 | — | — |
| 2005-05-26 | $44.12 | $86.76 | 63,400 | — | — |
| 2005-05-25 | $44.02 | $86.56 | 87,200 | — | — |
| 2005-05-24 | $45.06 | $88.61 | 81,400 | — | — |
| 2005-05-23 | $45.60 | $89.67 | 79,800 | — | — |
| 2005-05-20 | $45.49 | $89.45 | 66,500 | — | — |
| 2005-05-19 | $45.45 | $89.38 | 138,000 | — | — |
| 2005-05-18 | $44.50 | $87.51 | 175,000 | — | — |
| 2005-05-17 | $44.15 | $86.82 | 115,900 | — | — |
| 2005-05-16 | $43.94 | $86.41 | 87,100 | — | — |
| 2005-05-13 | $43.27 | $85.09 | 102,500 | — | — |
| 2005-05-12 | $43.30 | $85.15 | 85,000 | — | — |
| 2005-05-11 | $43.95 | $86.43 | 108,300 | — | — |
| 2005-05-10 | $43.75 | $86.03 | 135,000 | — | — |
| 2005-05-09 | $43.99 | $86.50 | 85,800 | — | — |
| 2005-05-06 | $43.15 | $84.85 | 104,000 | — | — |
| 2005-05-05 | $44.06 | $86.64 | 139,300 | — | — |
| 2005-05-04 | $43.18 | $84.91 | 201,700 | — | — |
| 2005-05-03 | $42.65 | $83.87 | 146,500 | — | — |
| 2005-05-02 | $42.75 | $84.07 | 106,000 | — | — |
| 2005-04-29 | $43.20 | $84.95 | 211,500 | — | — |
| 2005-04-28 | $43.48 | $85.50 | 49,400 | — | — |
| 2005-04-27 | $43.93 | $86.39 | 131,300 | — | — |
| 2005-04-26 | $43.57 | $85.68 | 71,400 | — | — |
| 2005-04-25 | $43.20 | $84.95 | 92,200 | — | — |
| 2005-04-22 | $43.10 | $84.75 | 83,300 | — | — |
| 2005-04-21 | $43.46 | $85.46 | 99,200 | — | — |
| 2005-04-20 | $43.10 | $84.75 | 213,500 | — | — |
| 2005-04-19 | $42.82 | $84.20 | 113,000 | — | — |
| 2005-04-18 | $42.06 | $82.71 | 77,600 | — | — |
| 2005-04-15 | $41.42 | $81.45 | 83,400 | — | — |
| 2005-04-14 | $41.50 | $81.61 | 63,500 | — | — |
| 2005-04-13 | $41.63 | $81.86 | 43,800 | — | — |
| 2005-04-12 | $42.08 | $82.75 | 88,700 | — | — |
| 2005-04-11 | $41.46 | $81.53 | 43,500 | — | — |
| 2005-04-08 | $41.41 | $81.43 | 48,900 | — | — |
| 2005-04-07 | $41.92 | $82.43 | 49,100 | — | — |
| 2005-04-06 | $41.56 | $81.73 | 66,100 | — | — |
| 2005-04-05 | $41.46 | $81.53 | 80,500 | — | — |
| 2005-04-04 | $41.41 | $81.43 | 114,400 | — | — |
| 2005-04-01 | $41.15 | $80.92 | 116,000 | — | — |
| 2005-03-31 | $41.43 | $81.47 | 89,300 | — | — |
| 2005-03-30 | $41.65 | $81.90 | 139,300 | — | — |
| 2005-03-29 | $40.82 | $80.27 | 106,000 | — | — |
| 2005-03-28 | $41.56 | $80.50 | 75,800 | — | — |
| 2005-03-24 | $41.65 | $80.67 | 207,000 | — | — |
| 2005-03-23 | $40.88 | $79.18 | 116,400 | — | — |
| 2005-03-22 | $40.64 | $78.72 | 84,400 | — | — |
| 2005-03-21 | $41.34 | $80.07 | 67,900 | — | — |
| 2005-03-18 | $41.65 | $80.67 | 183,200 | — | — |
| 2005-03-17 | $41.65 | $80.67 | 91,300 | — | — |
| 2005-03-16 | $41.35 | $80.09 | 104,700 | — | — |
| 2005-03-15 | $41.50 | $80.38 | 105,200 | — | — |
| 2005-03-14 | $41.90 | $81.16 | 88,400 | — | — |
| 2005-03-11 | $41.36 | $80.11 | 94,400 | — | — |
| 2005-03-10 | $41.07 | $79.55 | 116,400 | — | — |
| 2005-03-09 | $41.10 | $79.61 | 85,500 | — | — |
| 2005-03-08 | $42.00 | $81.35 | 96,400 | — | — |
| 2005-03-07 | $42.60 | $82.51 | 113,900 | — | — |
| 2005-03-04 | $42.79 | $82.88 | 71,300 | — | — |
| 2005-03-03 | $42.23 | $81.80 | 88,000 | — | — |
| 2005-03-02 | $41.55 | $80.48 | 203,500 | — | — |
| 2005-03-01 | $41.85 | $81.06 | 161,800 | — | — |
| 2005-02-28 | $41.00 | $79.41 | 135,100 | — | — |
| 2005-02-25 | $41.60 | $80.57 | 122,800 | — | — |
| 2005-02-24 | $41.27 | $79.94 | 155,500 | — | — |
| 2005-02-23 | $41.37 | $80.13 | 437,600 | — | — |
| 2005-02-22 | $42.19 | $81.72 | 127,400 | — | — |
| 2005-02-18 | $43.50 | $84.25 | 78,900 | — | — |
| 2005-02-17 | $44.00 | $85.22 | 68,600 | — | — |
| 2005-02-16 | $44.55 | $86.29 | 95,200 | — | — |
| 2005-02-15 | $44.66 | $86.50 | 94,700 | — | — |
| 2005-02-14 | $44.80 | $86.77 | 89,300 | — | — |
| 2005-02-11 | $44.50 | $86.19 | 99,700 | — | — |
| 2005-02-10 | $43.40 | $84.06 | 59,000 | — | — |
| 2005-02-09 | $43.11 | $83.50 | 121,300 | — | — |
| 2005-02-08 | $42.96 | $83.21 | 60,000 | — | — |
| 2005-02-07 | $43.16 | $83.60 | 62,000 | — | — |
| 2005-02-04 | $43.25 | $83.77 | 94,900 | — | — |
| 2005-02-03 | $42.81 | $82.92 | 114,500 | — | — |
| 2005-02-02 | $42.88 | $83.05 | 82,600 | — | — |
| 2005-02-01 | $42.23 | $81.80 | 76,500 | — | — |
| 2005-01-31 | $42.11 | $81.56 | 103,600 | — | — |
| 2005-01-28 | $41.82 | $81.00 | 92,300 | — | — |
| 2005-01-27 | $41.78 | $80.92 | 55,500 | — | — |
| 2005-01-26 | $42.21 | $81.76 | 52,900 | — | — |
| 2005-01-25 | $41.77 | $80.90 | 92,400 | — | — |
| 2005-01-24 | $42.14 | $81.62 | 68,900 | — | — |
| 2005-01-21 | $42.55 | $82.41 | 56,700 | — | — |
| 2005-01-20 | $42.59 | $82.49 | 106,800 | — | — |
| 2005-01-19 | $42.47 | $82.26 | 78,600 | — | — |
| 2005-01-18 | $42.19 | $81.72 | 83,600 | — | — |
| 2005-01-14 | $41.21 | $79.82 | 132,300 | — | — |
| 2005-01-13 | $40.51 | $78.46 | 139,900 | — | — |
| 2005-01-12 | $40.44 | $78.33 | 133,500 | — | — |
| 2005-01-11 | $40.94 | $79.30 | 74,400 | — | — |
| 2005-01-10 | $41.73 | $80.83 | 94,100 | — | — |
| 2005-01-07 | $41.53 | $80.44 | 117,700 | — | — |
| 2005-01-06 | $41.75 | $80.87 | 106,600 | — | — |
| 2005-01-05 | $41.40 | $80.19 | 222,100 | — | — |
| 2005-01-04 | $43.10 | $83.48 | 96,500 | — | — |
| 2005-01-03 | $43.75 | $84.74 | 96,700 | — | — |