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
- 1994-04-12 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 | $40.79 | $49.36 | 630,000 | — | — |
| 2005-12-29 | $41.29 | $49.97 | 452,700 | — | — |
| 2005-12-28 | $41.01 | $49.63 | 465,000 | — | — |
| 2005-12-27 | $40.83 | $49.41 | 515,400 | — | — |
| 2005-12-23 | $40.77 | $49.34 | 323,400 | — | — |
| 2005-12-22 | $40.38 | $48.87 | 164,100 | — | — |
| 2005-12-21 | $40.27 | $48.73 | 326,400 | — | — |
| 2005-12-20 | $39.56 | $47.87 | 368,400 | — | — |
| 2005-12-19 | $39.72 | $47.94 | 461,400 | — | — |
| 2005-12-16 | $40.40 | $48.76 | 661,800 | — | — |
| 2005-12-15 | $40.45 | $48.82 | 595,800 | — | — |
| 2005-12-14 | $41.63 | $50.25 | 755,400 | — | — |
| 2005-12-13 | $40.96 | $49.44 | 565,500 | — | — |
| 2005-12-12 | $40.63 | $49.05 | 544,800 | — | — |
| 2005-12-09 | $39.93 | $48.20 | 291,000 | — | — |
| 2005-12-08 | $40.01 | $48.30 | 615,000 | — | — |
| 2005-12-07 | $39.20 | $47.32 | 525,000 | — | — |
| 2005-12-06 | $39.83 | $48.08 | 698,100 | — | — |
| 2005-12-05 | $39.61 | $47.81 | 433,500 | — | — |
| 2005-12-02 | $40.20 | $48.52 | 692,100 | — | — |
| 2005-12-01 | $39.86 | $48.11 | 1,017,000 | — | — |
| 2005-11-30 | $38.30 | $46.23 | 648,300 | — | — |
| 2005-11-29 | $37.40 | $45.14 | 670,800 | — | — |
| 2005-11-28 | $36.95 | $44.61 | 856,200 | — | — |
| 2005-11-25 | $38.02 | $45.89 | 249,000 | — | — |
| 2005-11-23 | $38.49 | $46.46 | 466,800 | — | — |
| 2005-11-22 | $39.10 | $47.19 | 408,300 | — | — |
| 2005-11-21 | $38.72 | $46.74 | 493,500 | — | — |
| 2005-11-18 | $38.70 | $46.71 | 1,238,400 | — | — |
| 2005-11-17 | $37.43 | $45.18 | 690,000 | — | — |
| 2005-11-16 | $36.07 | $43.53 | 447,900 | — | — |
| 2005-11-15 | $35.95 | $43.39 | 319,200 | — | — |
| 2005-11-14 | $36.67 | $44.26 | 310,800 | — | — |
| 2005-11-11 | $36.73 | $44.34 | 295,800 | — | — |
| 2005-11-10 | $36.65 | $44.23 | 569,700 | — | — |
| 2005-11-09 | $35.94 | $43.39 | 1,066,500 | — | — |
| 2005-11-08 | $36.21 | $43.70 | 1,392,900 | — | — |
| 2005-11-07 | $38.08 | $45.96 | 616,200 | — | — |
| 2005-11-04 | $38.79 | $46.82 | 647,400 | — | — |
| 2005-11-03 | $38.53 | $46.50 | 876,300 | — | — |
| 2005-11-02 | $38.72 | $46.73 | 2,059,500 | — | — |
| 2005-11-01 | $34.98 | $42.23 | 889,500 | — | — |
| 2005-10-31 | $35.50 | $42.85 | 555,000 | — | — |
| 2005-10-28 | $34.32 | $41.42 | 681,000 | — | — |
| 2005-10-27 | $33.93 | $40.95 | 659,700 | — | — |
| 2005-10-26 | $35.70 | $43.09 | 321,300 | — | — |
| 2005-10-25 | $36.17 | $43.66 | 411,900 | — | — |
| 2005-10-24 | $36.80 | $44.42 | 600,300 | — | — |
| 2005-10-21 | $35.55 | $42.92 | 637,500 | — | — |
| 2005-10-20 | $34.80 | $42.00 | 872,700 | — | — |
| 2005-10-19 | $35.74 | $43.14 | 976,200 | — | — |
| 2005-10-18 | $34.50 | $41.64 | 672,900 | — | — |
| 2005-10-17 | $35.26 | $42.56 | 408,000 | — | — |
| 2005-10-14 | $35.37 | $42.69 | 879,000 | — | — |
| 2005-10-13 | $34.74 | $41.93 | 882,000 | — | — |
| 2005-10-12 | $35.31 | $42.62 | 957,600 | — | — |
| 2005-10-11 | $36.39 | $43.93 | 724,500 | — | — |
| 2005-10-10 | $36.48 | $44.03 | 824,700 | — | — |
| 2005-10-07 | $37.91 | $45.76 | 621,000 | — | — |
| 2005-10-06 | $37.54 | $45.31 | 913,800 | — | — |
| 2005-10-05 | $38.63 | $46.63 | 618,300 | — | — |
| 2005-10-04 | $40.00 | $48.29 | 491,700 | — | — |
| 2005-10-03 | $41.40 | $49.85 | 782,700 | — | — |
| 2005-09-30 | $40.46 | $48.72 | 854,400 | — | — |
| 2005-09-29 | $39.32 | $47.34 | 673,800 | — | — |
| 2005-09-28 | $38.61 | $46.49 | 570,900 | — | — |
| 2005-09-27 | $39.73 | $47.84 | 735,300 | — | — |
| 2005-09-26 | $39.17 | $47.16 | 728,700 | — | — |
| 2005-09-23 | $38.23 | $46.03 | 1,063,800 | — | — |
| 2005-09-22 | $38.90 | $46.84 | 1,256,100 | — | — |
| 2005-09-21 | $38.74 | $46.65 | 688,500 | — | — |
| 2005-09-20 | $39.14 | $47.13 | 682,500 | — | — |
| 2005-09-19 | $39.82 | $47.95 | 412,800 | — | — |
| 2005-09-16 | $40.09 | $48.28 | 843,900 | — | — |
| 2005-09-15 | $39.30 | $47.33 | 552,300 | — | — |
| 2005-09-14 | $39.18 | $47.17 | 340,200 | — | — |
| 2005-09-13 | $39.33 | $47.36 | 357,600 | — | — |
| 2005-09-12 | $39.85 | $47.98 | 477,300 | — | — |
| 2005-09-09 | $40.16 | $48.35 | 809,100 | — | — |
| 2005-09-08 | $38.21 | $46.01 | 838,800 | — | — |
| 2005-09-07 | $39.38 | $47.42 | 783,600 | — | — |
| 2005-09-06 | $39.93 | $48.08 | 1,333,500 | — | — |
| 2005-09-02 | $37.73 | $45.43 | 626,100 | — | — |
| 2005-09-01 | $37.74 | $45.44 | 770,700 | — | — |
| 2005-08-31 | $37.55 | $45.21 | 1,680,300 | — | — |
| 2005-08-30 | $35.03 | $42.18 | 379,500 | — | — |
| 2005-08-29 | $34.39 | $41.41 | 431,100 | — | — |
| 2005-08-26 | $33.48 | $40.31 | 470,700 | — | — |
| 2005-08-25 | $34.49 | $41.54 | 231,300 | — | — |
| 2005-08-24 | $34.53 | $41.58 | 399,900 | — | — |
| 2005-08-23 | $34.51 | $41.56 | 450,900 | — | — |
| 2005-08-22 | $34.86 | $41.98 | 310,800 | — | — |
| 2005-08-19 | $35.08 | $42.25 | 510,000 | — | — |
| 2005-08-18 | $34.50 | $41.54 | 400,500 | — | — |
| 2005-08-17 | $35.18 | $42.36 | 254,700 | — | — |
| 2005-08-16 | $35.38 | $42.60 | 361,800 | — | — |
| 2005-08-15 | $35.79 | $43.10 | 272,100 | — | — |
| 2005-08-12 | $35.76 | $43.06 | 380,100 | — | — |
| 2005-08-11 | $35.58 | $42.85 | 273,000 | — | — |
| 2005-08-10 | $35.48 | $42.73 | 553,200 | — | — |
| 2005-08-09 | $34.82 | $41.93 | 561,000 | — | — |
| 2005-08-08 | $34.34 | $41.35 | 632,400 | — | — |
| 2005-08-05 | $35.08 | $42.24 | 646,500 | — | — |
| 2005-08-04 | $36.01 | $43.36 | 496,800 | — | — |
| 2005-08-03 | $35.97 | $43.31 | 343,800 | — | — |
| 2005-08-02 | $36.07 | $43.43 | 1,105,200 | — | — |
| 2005-08-01 | $35.03 | $42.18 | 1,002,000 | — | — |
| 2005-07-29 | $34.23 | $41.22 | 360,600 | — | — |
| 2005-07-28 | $34.28 | $41.27 | 627,900 | — | — |
| 2005-07-27 | $33.09 | $39.84 | 210,600 | — | — |
| 2005-07-26 | $33.02 | $39.76 | 221,700 | — | — |
| 2005-07-25 | $32.70 | $39.37 | 280,200 | — | — |
| 2005-07-22 | $33.01 | $39.74 | 495,000 | — | — |
| 2005-07-21 | $32.66 | $39.33 | 326,100 | — | — |
| 2005-07-20 | $33.00 | $39.74 | 162,600 | — | — |
| 2005-07-19 | $32.20 | $38.77 | 162,900 | — | — |
| 2005-07-18 | $31.84 | $38.34 | 333,900 | — | — |
| 2005-07-15 | $31.67 | $38.14 | 358,200 | — | — |
| 2005-07-14 | $31.66 | $38.13 | 391,500 | — | — |
| 2005-07-13 | $31.99 | $38.52 | 303,600 | — | — |
| 2005-07-12 | $32.16 | $38.73 | 488,100 | — | — |
| 2005-07-11 | $32.67 | $39.34 | 242,700 | — | — |
| 2005-07-08 | $32.62 | $39.28 | 275,100 | — | — |
| 2005-07-07 | $31.98 | $38.51 | 363,600 | — | — |
| 2005-07-06 | $31.70 | $38.18 | 231,600 | — | — |
| 2005-07-05 | $32.06 | $38.60 | 352,200 | — | — |
| 2005-07-01 | $31.17 | $37.53 | 203,400 | — | — |
| 2005-06-30 | $30.86 | $37.16 | 362,700 | — | — |
| 2005-06-29 | $31.17 | $37.53 | 264,300 | — | — |
| 2005-06-28 | $31.35 | $37.75 | 322,200 | — | — |
| 2005-06-27 | $30.50 | $36.72 | 344,100 | — | — |
| 2005-06-24 | $29.86 | $35.95 | 475,500 | — | — |
| 2005-06-23 | $30.30 | $36.49 | 373,200 | — | — |
| 2005-06-22 | $31.13 | $37.49 | 429,600 | — | — |
| 2005-06-21 | $31.08 | $37.42 | 333,600 | — | — |
| 2005-06-20 | $31.24 | $37.49 | 417,600 | — | — |
| 2005-06-17 | $31.67 | $38.01 | 516,000 | — | — |
| 2005-06-16 | $31.57 | $37.89 | 285,000 | — | — |
| 2005-06-15 | $31.24 | $37.49 | 429,000 | — | — |
| 2005-06-14 | $30.90 | $37.09 | 518,100 | — | — |
| 2005-06-13 | $30.32 | $36.39 | 436,800 | — | — |
| 2005-06-10 | $29.93 | $35.93 | 409,500 | — | — |
| 2005-06-09 | $30.15 | $36.19 | 470,400 | — | — |
| 2005-06-08 | $29.51 | $35.42 | 260,400 | — | — |
| 2005-06-07 | $29.39 | $35.28 | 473,400 | — | — |
| 2005-06-06 | $29.33 | $35.21 | 582,900 | — | — |
| 2005-06-03 | $29.36 | $35.24 | 263,700 | — | — |
| 2005-06-02 | $29.52 | $35.43 | 483,900 | — | — |
| 2005-06-01 | $29.75 | $35.71 | 418,500 | — | — |
| 2005-05-31 | $29.22 | $35.08 | 885,300 | — | — |
| 2005-05-27 | $30.20 | $36.25 | 346,500 | — | — |
| 2005-05-26 | $30.37 | $36.45 | 715,800 | — | — |
| 2005-05-25 | $29.74 | $35.70 | 568,800 | — | — |
| 2005-05-24 | $29.42 | $35.31 | 436,800 | — | — |
| 2005-05-23 | $29.40 | $35.29 | 396,600 | — | — |
| 2005-05-20 | $28.69 | $34.44 | 643,500 | — | — |
| 2005-05-19 | $28.72 | $34.47 | 332,700 | — | — |
| 2005-05-18 | $28.59 | $34.31 | 477,300 | — | — |
| 2005-05-17 | $27.40 | $32.89 | 162,000 | — | — |
| 2005-05-16 | $26.98 | $32.38 | 208,800 | — | — |
| 2005-05-13 | $26.79 | $32.15 | 557,100 | — | — |
| 2005-05-12 | $26.92 | $32.31 | 602,100 | — | — |
| 2005-05-11 | $26.95 | $32.35 | 256,800 | — | — |
| 2005-05-10 | $26.89 | $32.27 | 237,300 | — | — |
| 2005-05-09 | $27.29 | $32.76 | 277,500 | — | — |
| 2005-05-06 | $26.88 | $32.27 | 499,800 | — | — |
| 2005-05-05 | $26.49 | $31.80 | 518,400 | — | — |
| 2005-05-04 | $26.43 | $31.72 | 805,800 | — | — |
| 2005-05-03 | $25.13 | $30.17 | 305,700 | — | — |
| 2005-05-02 | $25.69 | $30.83 | 221,400 | — | — |
| 2005-04-29 | $25.08 | $30.11 | 347,100 | — | — |
| 2005-04-28 | $25.13 | $30.17 | 291,000 | — | — |
| 2005-04-27 | $25.86 | $31.04 | 371,100 | — | — |
| 2005-04-26 | $25.77 | $30.93 | 267,600 | — | — |
| 2005-04-25 | $26.12 | $31.35 | 351,900 | — | — |
| 2005-04-22 | $25.77 | $30.93 | 480,300 | — | — |
| 2005-04-21 | $26.54 | $31.86 | 453,900 | — | — |
| 2005-04-20 | $26.48 | $31.79 | 747,000 | — | — |
| 2005-04-19 | $26.49 | $31.80 | 464,400 | — | — |
| 2005-04-18 | $26.11 | $31.34 | 323,100 | — | — |
| 2005-04-15 | $25.58 | $30.71 | 446,400 | — | — |
| 2005-04-14 | $26.67 | $32.01 | 552,600 | — | — |
| 2005-04-13 | $27.83 | $33.41 | 275,700 | — | — |
| 2005-04-12 | $28.13 | $33.77 | 385,200 | — | — |
| 2005-04-11 | $27.55 | $33.07 | 365,100 | — | — |
| 2005-04-08 | $27.71 | $33.26 | 336,600 | — | — |
| 2005-04-07 | $27.78 | $33.34 | 224,700 | — | — |
| 2005-04-06 | $27.80 | $33.37 | 486,000 | — | — |
| 2005-04-05 | $27.60 | $33.13 | 548,400 | — | — |
| 2005-04-04 | $27.54 | $33.06 | 319,500 | — | — |
| 2005-04-01 | $27.39 | $32.88 | 412,800 | — | — |
| 2005-03-31 | $26.98 | $32.38 | 422,400 | — | — |
| 2005-03-30 | $26.89 | $32.27 | 298,800 | — | — |
| 2005-03-29 | $26.93 | $32.33 | 378,300 | — | — |
| 2005-03-28 | $27.50 | $33.01 | 395,100 | — | — |
| 2005-03-24 | $27.50 | $33.01 | 441,300 | — | — |
| 2005-03-23 | $27.45 | $32.95 | 227,100 | — | — |
| 2005-03-22 | $27.48 | $32.99 | 351,600 | — | — |
| 2005-03-21 | $27.44 | $32.94 | 265,200 | — | — |
| 2005-03-18 | $27.68 | $33.10 | 420,300 | — | — |
| 2005-03-17 | $28.05 | $33.55 | 285,900 | — | — |
| 2005-03-16 | $28.05 | $33.55 | 261,000 | — | — |
| 2005-03-15 | $27.86 | $33.32 | 404,100 | — | — |
| 2005-03-14 | $27.42 | $32.80 | 200,400 | — | — |
| 2005-03-11 | $27.46 | $32.84 | 296,400 | — | — |
| 2005-03-10 | $27.50 | $32.89 | 344,100 | — | — |
| 2005-03-09 | $27.92 | $33.39 | 587,700 | — | — |
| 2005-03-08 | $28.11 | $33.62 | 173,700 | — | — |
| 2005-03-07 | $28.33 | $33.88 | 195,600 | — | — |
| 2005-03-04 | $28.78 | $34.42 | 333,300 | — | — |
| 2005-03-03 | $27.64 | $33.06 | 360,900 | — | — |
| 2005-03-02 | $27.91 | $33.38 | 187,500 | — | — |
| 2005-03-01 | $28.08 | $33.58 | 556,500 | — | — |
| 2005-02-28 | $27.84 | $33.30 | 551,400 | — | — |
| 2005-02-25 | $28.02 | $33.51 | 657,900 | — | — |
| 2005-02-24 | $26.73 | $31.96 | 389,400 | — | — |
| 2005-02-23 | $26.10 | $31.21 | 260,100 | — | — |
| 2005-02-22 | $26.05 | $31.16 | 360,000 | — | — |
| 2005-02-18 | $26.93 | $32.21 | 155,100 | — | — |
| 2005-02-17 | $27.07 | $32.37 | 400,800 | — | — |
| 2005-02-16 | $27.63 | $33.05 | 376,500 | — | — |
| 2005-02-15 | $26.83 | $32.09 | 397,500 | — | — |
| 2005-02-14 | $26.88 | $32.14 | 135,600 | — | — |
| 2005-02-11 | $26.80 | $32.06 | 401,100 | — | — |
| 2005-02-10 | $26.78 | $32.03 | 417,300 | — | — |
| 2005-02-09 | $26.76 | $32.01 | 567,000 | — | — |
| 2005-02-08 | $27.19 | $32.51 | 291,900 | — | — |
| 2005-02-07 | $27.20 | $32.53 | 193,800 | — | — |
| 2005-02-04 | $27.51 | $32.90 | 265,200 | — | — |
| 2005-02-03 | $27.21 | $32.54 | 342,900 | — | — |
| 2005-02-02 | $26.95 | $32.23 | 425,100 | — | — |
| 2005-02-01 | $26.71 | $31.94 | 441,900 | — | — |
| 2005-01-31 | $26.59 | $31.80 | 471,000 | — | — |
| 2005-01-28 | $26.59 | $31.80 | 496,800 | — | — |
| 2005-01-27 | $26.36 | $31.52 | 468,900 | — | — |
| 2005-01-26 | $26.50 | $31.69 | 656,700 | — | — |
| 2005-01-25 | $27.00 | $32.29 | 162,900 | — | — |
| 2005-01-24 | $27.33 | $32.69 | 164,700 | — | — |
| 2005-01-21 | $27.20 | $32.53 | 248,400 | — | — |
| 2005-01-20 | $27.31 | $32.66 | 206,400 | — | — |
| 2005-01-19 | $27.84 | $33.30 | 157,500 | — | — |
| 2005-01-18 | $27.79 | $33.23 | 258,000 | — | — |
| 2005-01-14 | $27.92 | $33.39 | 170,400 | — | — |
| 2005-01-13 | $27.49 | $32.87 | 322,800 | — | — |
| 2005-01-12 | $27.00 | $32.29 | 321,000 | — | — |
| 2005-01-11 | $26.91 | $32.19 | 497,100 | — | — |
| 2005-01-10 | $27.41 | $32.78 | 372,600 | — | — |
| 2005-01-07 | $26.98 | $32.26 | 183,600 | — | — |
| 2005-01-06 | $27.39 | $32.76 | 198,600 | — | — |
| 2005-01-05 | $26.77 | $32.01 | 388,500 | — | — |
| 2005-01-04 | $27.64 | $33.05 | 442,200 | — | — |
| 2005-01-03 | $28.17 | $33.69 | 418,500 | — | — |