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
- 2000-08-11 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 | $40.76 | $40.76 | 178,700 | — | — |
| 2005-12-29 | $40.76 | $40.76 | 118,800 | — | — |
| 2005-12-28 | $40.82 | $40.82 | 173,400 | — | — |
| 2005-12-27 | $40.76 | $40.76 | 190,200 | — | — |
| 2005-12-23 | $40.70 | $40.70 | 82,100 | — | — |
| 2005-12-22 | $41.01 | $41.01 | 139,100 | — | — |
| 2005-12-21 | $40.66 | $40.66 | 133,600 | — | — |
| 2005-12-20 | $40.53 | $40.53 | 473,500 | — | — |
| 2005-12-19 | $40.20 | $40.20 | 352,600 | — | — |
| 2005-12-16 | $41.30 | $41.30 | 275,700 | — | — |
| 2005-12-15 | $41.56 | $41.56 | 171,200 | — | — |
| 2005-12-14 | $42.19 | $42.19 | 189,600 | — | — |
| 2005-12-13 | $42.14 | $42.14 | 137,500 | — | — |
| 2005-12-12 | $42.53 | $42.53 | 199,800 | — | — |
| 2005-12-09 | $41.95 | $41.95 | 309,400 | — | — |
| 2005-12-08 | $41.38 | $41.38 | 382,800 | — | — |
| 2005-12-07 | $40.69 | $40.69 | 104,800 | — | — |
| 2005-12-06 | $40.79 | $40.79 | 273,400 | — | — |
| 2005-12-05 | $40.19 | $40.19 | 379,000 | — | — |
| 2005-12-02 | $40.74 | $40.74 | 107,800 | — | — |
| 2005-12-01 | $40.83 | $40.83 | 381,900 | — | — |
| 2005-11-30 | $39.92 | $39.92 | 364,500 | — | — |
| 2005-11-29 | $40.69 | $40.69 | 207,000 | — | — |
| 2005-11-28 | $40.93 | $40.93 | 285,300 | — | — |
| 2005-11-25 | $41.08 | $41.08 | 77,100 | — | — |
| 2005-11-23 | $41.26 | $41.26 | 525,400 | — | — |
| 2005-11-22 | $40.57 | $40.57 | 447,400 | — | — |
| 2005-11-21 | $39.41 | $39.41 | 563,300 | — | — |
| 2005-11-18 | $37.45 | $37.45 | 278,400 | — | — |
| 2005-11-17 | $37.35 | $37.35 | 790,100 | — | — |
| 2005-11-16 | $36.10 | $36.10 | 223,200 | — | — |
| 2005-11-15 | $36.11 | $36.11 | 356,500 | — | — |
| 2005-11-14 | $35.75 | $35.75 | 303,600 | — | — |
| 2005-11-11 | $36.13 | $36.13 | 629,700 | — | — |
| 2005-11-10 | $35.99 | $35.99 | 3,816,500 | — | — |
| 2005-11-09 | $35.64 | $35.64 | 951,700 | — | — |
| 2005-11-08 | $37.38 | $37.38 | 411,100 | — | — |
| 2005-11-07 | $38.30 | $38.30 | 275,300 | — | — |
| 2005-11-04 | $37.38 | $37.38 | 136,000 | — | — |
| 2005-11-03 | $37.84 | $37.84 | 288,900 | — | — |
| 2005-11-02 | $37.14 | $37.14 | 165,400 | — | — |
| 2005-11-01 | $36.78 | $36.78 | 82,700 | — | — |
| 2005-10-31 | $36.89 | $36.89 | 203,800 | — | — |
| 2005-10-28 | $36.01 | $36.01 | 347,000 | — | — |
| 2005-10-27 | $38.34 | $38.34 | 153,500 | — | — |
| 2005-10-26 | $38.02 | $38.02 | 499,200 | — | — |
| 2005-10-25 | $36.44 | $36.44 | 138,400 | — | — |
| 2005-10-24 | $35.90 | $35.90 | 166,100 | — | — |
| 2005-10-21 | $35.31 | $35.31 | 176,900 | — | — |
| 2005-10-20 | $36.13 | $36.13 | 89,400 | — | — |
| 2005-10-19 | $36.96 | $36.96 | 128,100 | — | — |
| 2005-10-18 | $36.85 | $36.85 | 100,600 | — | — |
| 2005-10-17 | $37.14 | $37.14 | 132,400 | — | — |
| 2005-10-14 | $36.46 | $36.46 | 141,000 | — | — |
| 2005-10-13 | $36.10 | $36.10 | 185,100 | — | — |
| 2005-10-12 | $36.10 | $36.10 | 178,100 | — | — |
| 2005-10-11 | $36.30 | $36.30 | 166,200 | — | — |
| 2005-10-10 | $36.58 | $36.58 | 135,600 | — | — |
| 2005-10-07 | $37.20 | $37.20 | 508,000 | — | — |
| 2005-10-06 | $39.33 | $39.33 | 98,600 | — | — |
| 2005-10-05 | $39.73 | $39.73 | 83,900 | — | — |
| 2005-10-04 | $41.12 | $41.12 | 55,200 | — | — |
| 2005-10-03 | $41.74 | $41.74 | 87,300 | — | — |
| 2005-09-30 | $41.65 | $41.65 | 96,600 | — | — |
| 2005-09-29 | $41.76 | $41.76 | 47,500 | — | — |
| 2005-09-28 | $41.67 | $41.67 | 72,200 | — | — |
| 2005-09-27 | $42.12 | $42.12 | 70,900 | — | — |
| 2005-09-26 | $42.15 | $42.15 | 128,900 | — | — |
| 2005-09-23 | $40.74 | $40.74 | 56,000 | — | — |
| 2005-09-22 | $41.23 | $41.23 | 127,300 | — | — |
| 2005-09-21 | $40.91 | $40.91 | 106,400 | — | — |
| 2005-09-20 | $41.17 | $41.17 | 57,300 | — | — |
| 2005-09-19 | $41.50 | $41.50 | 41,600 | — | — |
| 2005-09-16 | $42.32 | $42.32 | 137,300 | — | — |
| 2005-09-15 | $41.51 | $41.51 | 130,300 | — | — |
| 2005-09-14 | $41.76 | $41.76 | 83,800 | — | — |
| 2005-09-13 | $42.07 | $42.07 | 109,100 | — | — |
| 2005-09-12 | $43.20 | $43.20 | 262,100 | — | — |
| 2005-09-09 | $42.54 | $42.54 | 235,200 | — | — |
| 2005-09-08 | $41.55 | $41.55 | 523,200 | — | — |
| 2005-09-07 | $38.69 | $38.69 | 191,200 | — | — |
| 2005-09-06 | $38.54 | $38.54 | 145,400 | — | — |
| 2005-09-02 | $38.28 | $38.28 | 128,000 | — | — |
| 2005-09-01 | $38.39 | $38.39 | 174,800 | — | — |
| 2005-08-31 | $38.97 | $38.97 | 53,200 | — | — |
| 2005-08-30 | $38.99 | $38.99 | 56,600 | — | — |
| 2005-08-29 | $39.00 | $39.00 | 72,300 | — | — |
| 2005-08-26 | $39.11 | $39.11 | 75,100 | — | — |
| 2005-08-25 | $39.05 | $39.05 | 54,700 | — | — |
| 2005-08-24 | $39.04 | $39.04 | 71,900 | — | — |
| 2005-08-23 | $38.75 | $38.75 | 149,000 | — | — |
| 2005-08-22 | $38.75 | $38.75 | 110,700 | — | — |
| 2005-08-19 | $39.25 | $39.25 | 81,300 | — | — |
| 2005-08-18 | $39.75 | $39.75 | 199,700 | — | — |
| 2005-08-17 | $40.17 | $40.17 | 230,300 | — | — |
| 2005-08-16 | $40.00 | $40.00 | 192,000 | — | — |
| 2005-08-15 | $39.55 | $39.55 | 90,200 | — | — |
| 2005-08-12 | $39.15 | $39.15 | 267,500 | — | — |
| 2005-08-11 | $40.39 | $40.39 | 130,000 | — | — |
| 2005-08-10 | $39.84 | $39.84 | 150,900 | — | — |
| 2005-08-09 | $39.99 | $39.99 | 151,500 | — | — |
| 2005-08-08 | $40.53 | $40.53 | 140,100 | — | — |
| 2005-08-05 | $40.91 | $40.91 | 191,600 | — | — |
| 2005-08-04 | $43.07 | $43.07 | 145,600 | — | — |
| 2005-08-03 | $43.50 | $43.50 | 372,600 | — | — |
| 2005-08-02 | $43.42 | $43.42 | 89,500 | — | — |
| 2005-08-01 | $43.66 | $43.66 | 229,200 | — | — |
| 2005-07-29 | $44.37 | $44.37 | 103,800 | — | — |
| 2005-07-28 | $44.53 | $44.53 | 184,700 | — | — |
| 2005-07-27 | $45.09 | $45.09 | 174,000 | — | — |
| 2005-07-26 | $45.09 | $45.09 | 97,700 | — | — |
| 2005-07-25 | $44.49 | $44.49 | 162,900 | — | — |
| 2005-07-22 | $44.70 | $44.70 | 93,700 | — | — |
| 2005-07-21 | $43.80 | $43.80 | 88,200 | — | — |
| 2005-07-20 | $44.20 | $44.20 | 57,100 | — | — |
| 2005-07-19 | $43.88 | $43.88 | 161,800 | — | — |
| 2005-07-18 | $43.47 | $43.47 | 121,800 | — | — |
| 2005-07-15 | $44.56 | $44.56 | 38,600 | — | — |
| 2005-07-14 | $44.24 | $44.24 | 49,300 | — | — |
| 2005-07-13 | $44.53 | $44.53 | 50,200 | — | — |
| 2005-07-12 | $44.56 | $44.56 | 90,500 | — | — |
| 2005-07-11 | $44.61 | $44.61 | 256,200 | — | — |
| 2005-07-08 | $44.46 | $44.46 | 91,200 | — | — |
| 2005-07-07 | $43.21 | $43.21 | 109,800 | — | — |
| 2005-07-06 | $42.81 | $42.81 | 83,000 | — | — |
| 2005-07-05 | $43.16 | $43.16 | 131,100 | — | — |
| 2005-07-01 | $42.87 | $42.87 | 138,900 | — | — |
| 2005-06-30 | $43.34 | $43.34 | 113,100 | — | — |
| 2005-06-29 | $43.63 | $43.63 | 72,200 | — | — |
| 2005-06-28 | $43.70 | $43.70 | 145,000 | — | — |
| 2005-06-27 | $42.25 | $42.25 | 153,200 | — | — |
| 2005-06-24 | $41.83 | $41.83 | 256,100 | — | — |
| 2005-06-23 | $42.74 | $42.74 | 157,900 | — | — |
| 2005-06-22 | $43.87 | $43.87 | 239,900 | — | — |
| 2005-06-21 | $43.64 | $43.64 | 60,700 | — | — |
| 2005-06-20 | $43.49 | $43.49 | 219,600 | — | — |
| 2005-06-17 | $44.11 | $44.11 | 253,000 | — | — |
| 2005-06-16 | $43.58 | $43.58 | 1,018,200 | — | — |
| 2005-06-15 | $37.19 | $37.19 | 234,500 | — | — |
| 2005-06-14 | $36.78 | $36.78 | 210,500 | — | — |
| 2005-06-13 | $36.46 | $36.46 | 69,900 | — | — |
| 2005-06-10 | $36.66 | $36.66 | 61,500 | — | — |
| 2005-06-09 | $36.73 | $36.73 | 102,900 | — | — |
| 2005-06-08 | $36.97 | $36.97 | 114,900 | — | — |
| 2005-06-07 | $37.23 | $37.23 | 213,200 | — | — |
| 2005-06-06 | $37.50 | $37.50 | 127,000 | — | — |
| 2005-06-03 | $38.00 | $38.00 | 47,400 | — | — |
| 2005-06-02 | $38.76 | $38.76 | 636,000 | — | — |
| 2005-06-01 | $38.94 | $38.94 | 167,800 | — | — |
| 2005-05-31 | $38.10 | $38.10 | 154,100 | — | — |
| 2005-05-27 | $38.07 | $38.07 | 132,100 | — | — |
| 2005-05-26 | $37.73 | $37.73 | 258,200 | — | — |
| 2005-05-25 | $36.31 | $36.31 | 99,600 | — | — |
| 2005-05-24 | $36.50 | $36.50 | 143,100 | — | — |
| 2005-05-23 | $36.88 | $36.88 | 230,700 | — | — |
| 2005-05-20 | $36.27 | $36.27 | 285,800 | — | — |
| 2005-05-19 | $36.37 | $36.37 | 347,500 | — | — |
| 2005-05-18 | $35.50 | $35.50 | 511,900 | — | — |
| 2005-05-17 | $33.50 | $33.50 | 478,100 | — | — |
| 2005-05-16 | $33.79 | $33.79 | 198,200 | — | — |
| 2005-05-13 | $32.11 | $32.11 | 104,400 | — | — |
| 2005-05-12 | $31.61 | $31.61 | 177,600 | — | — |
| 2005-05-11 | $32.73 | $32.73 | 109,300 | — | — |
| 2005-05-10 | $33.15 | $33.15 | 143,300 | — | — |
| 2005-05-09 | $34.07 | $34.07 | 513,400 | — | — |
| 2005-05-06 | $35.58 | $35.58 | 78,100 | — | — |
| 2005-05-05 | $35.17 | $35.17 | 144,900 | — | — |
| 2005-05-04 | $35.69 | $35.69 | 149,000 | — | — |
| 2005-05-03 | $34.97 | $34.97 | 179,200 | — | — |
| 2005-05-02 | $36.27 | $36.27 | 360,700 | — | — |
| 2005-04-29 | $34.98 | $34.98 | 443,800 | — | — |
| 2005-04-28 | $37.41 | $37.41 | 300,800 | — | — |
| 2005-04-27 | $38.96 | $38.96 | 170,900 | — | — |
| 2005-04-26 | $40.50 | $40.50 | 95,300 | — | — |
| 2005-04-25 | $40.93 | $40.93 | 85,600 | — | — |
| 2005-04-22 | $40.56 | $40.56 | 72,500 | — | — |
| 2005-04-21 | $40.88 | $40.88 | 59,200 | — | — |
| 2005-04-20 | $39.96 | $39.96 | 95,400 | — | — |
| 2005-04-19 | $40.29 | $40.29 | 95,800 | — | — |
| 2005-04-18 | $38.75 | $38.75 | 115,600 | — | — |
| 2005-04-15 | $38.25 | $38.25 | 89,900 | — | — |
| 2005-04-14 | $38.80 | $38.80 | 107,200 | — | — |
| 2005-04-13 | $38.68 | $38.68 | 53,300 | — | — |
| 2005-04-12 | $38.93 | $38.93 | 70,100 | — | — |
| 2005-04-11 | $38.46 | $38.46 | 261,500 | — | — |
| 2005-04-08 | $38.99 | $38.99 | 177,600 | — | — |
| 2005-04-07 | $39.92 | $39.92 | 170,300 | — | — |
| 2005-04-06 | $40.25 | $40.25 | 55,900 | — | — |
| 2005-04-05 | $40.31 | $40.31 | 78,000 | — | — |
| 2005-04-04 | $40.74 | $40.74 | 80,900 | — | — |
| 2005-04-01 | $41.10 | $41.10 | 174,500 | — | — |
| 2005-03-31 | $42.34 | $42.34 | 221,300 | — | — |
| 2005-03-30 | $42.92 | $42.92 | 125,700 | — | — |
| 2005-03-29 | $41.40 | $41.40 | 131,900 | — | — |
| 2005-03-28 | $41.30 | $41.30 | 71,300 | — | — |
| 2005-03-24 | $41.69 | $41.69 | 87,000 | — | — |
| 2005-03-23 | $40.75 | $40.75 | 87,000 | — | — |
| 2005-03-22 | $40.67 | $40.67 | 91,800 | — | — |
| 2005-03-21 | $41.00 | $41.00 | 62,700 | — | — |
| 2005-03-18 | $40.83 | $40.83 | 164,700 | — | — |
| 2005-03-17 | $40.83 | $40.83 | 106,800 | — | — |
| 2005-03-16 | $41.70 | $41.70 | 124,200 | — | — |
| 2005-03-15 | $41.65 | $41.65 | 258,200 | — | — |
| 2005-03-14 | $41.93 | $41.93 | 162,500 | — | — |
| 2005-03-11 | $41.98 | $41.98 | 81,000 | — | — |
| 2005-03-10 | $41.90 | $41.90 | 126,100 | — | — |
| 2005-03-09 | $42.75 | $42.75 | 165,100 | — | — |
| 2005-03-08 | $43.42 | $43.42 | 384,100 | — | — |
| 2005-03-07 | $44.70 | $44.70 | 269,000 | — | — |
| 2005-03-04 | $46.27 | $46.27 | 551,200 | — | — |
| 2005-03-03 | $44.09 | $44.09 | 228,700 | — | — |
| 2005-03-02 | $43.76 | $43.76 | 153,800 | — | — |
| 2005-03-01 | $43.28 | $43.28 | 142,200 | — | — |
| 2005-02-28 | $43.79 | $43.79 | 137,000 | — | — |
| 2005-02-25 | $43.44 | $43.44 | 88,000 | — | — |
| 2005-02-24 | $43.78 | $43.78 | 157,800 | — | — |
| 2005-02-23 | $44.28 | $44.28 | 174,900 | — | — |
| 2005-02-22 | $42.73 | $42.73 | 83,400 | — | — |
| 2005-02-18 | $43.26 | $43.26 | 49,600 | — | — |
| 2005-02-17 | $42.86 | $42.86 | 99,500 | — | — |
| 2005-02-16 | $42.53 | $42.53 | 199,000 | — | — |
| 2005-02-15 | $43.69 | $43.69 | 137,100 | — | — |
| 2005-02-14 | $43.97 | $43.97 | 245,700 | — | — |
| 2005-02-11 | $43.87 | $43.87 | 72,800 | — | — |
| 2005-02-10 | $44.35 | $44.35 | 92,200 | — | — |
| 2005-02-09 | $44.20 | $44.20 | 66,500 | — | — |
| 2005-02-08 | $44.89 | $44.89 | 58,500 | — | — |
| 2005-02-07 | $44.03 | $44.03 | 113,500 | — | — |
| 2005-02-04 | $44.95 | $44.95 | 65,300 | — | — |
| 2005-02-03 | $43.74 | $43.74 | 33,300 | — | — |
| 2005-02-02 | $43.92 | $43.92 | 138,600 | — | — |
| 2005-02-01 | $42.91 | $42.91 | 142,100 | — | — |
| 2005-01-31 | $41.94 | $41.94 | 69,900 | — | — |
| 2005-01-28 | $41.00 | $41.00 | 93,500 | — | — |
| 2005-01-27 | $41.54 | $41.54 | 87,300 | — | — |
| 2005-01-26 | $41.27 | $41.27 | 68,200 | — | — |
| 2005-01-25 | $41.01 | $41.01 | 119,900 | — | — |
| 2005-01-24 | $41.40 | $41.40 | 56,800 | — | — |
| 2005-01-21 | $41.83 | $41.83 | 52,000 | — | — |
| 2005-01-20 | $41.89 | $41.89 | 94,200 | — | — |
| 2005-01-19 | $42.01 | $42.01 | 97,600 | — | — |
| 2005-01-18 | $42.16 | $42.16 | 134,800 | — | — |
| 2005-01-14 | $41.47 | $41.47 | 153,800 | — | — |
| 2005-01-13 | $41.04 | $41.04 | 56,100 | — | — |
| 2005-01-12 | $41.99 | $41.99 | 138,200 | — | — |
| 2005-01-11 | $41.77 | $41.77 | 42,700 | — | — |
| 2005-01-10 | $42.22 | $42.22 | 55,600 | — | — |
| 2005-01-07 | $41.41 | $41.41 | 61,800 | — | — |
| 2005-01-06 | $41.86 | $41.86 | 154,700 | — | — |
| 2005-01-05 | $41.51 | $41.51 | 80,900 | — | — |
| 2005-01-04 | $42.39 | $42.39 | 210,600 | — | — |
| 2005-01-03 | $43.22 | $43.22 | 221,200 | — | — |