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
- 1996-06-28 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 | $41.16 | $42.78 | 201,800 | — | — |
| 2005-12-29 | $40.93 | $42.54 | 136,100 | — | — |
| 2005-12-28 | $41.28 | $42.91 | 145,200 | — | — |
| 2005-12-27 | $41.20 | $42.82 | 267,200 | — | — |
| 2005-12-23 | $41.63 | $43.27 | 197,500 | — | — |
| 2005-12-22 | $41.76 | $43.40 | 257,700 | — | — |
| 2005-12-21 | $42.04 | $43.70 | 295,500 | — | — |
| 2005-12-20 | $41.03 | $42.65 | 595,200 | — | — |
| 2005-12-19 | $40.37 | $41.96 | 261,900 | — | — |
| 2005-12-16 | $40.50 | $42.10 | 505,400 | — | — |
| 2005-12-15 | $39.50 | $41.06 | 327,200 | — | — |
| 2005-12-14 | $39.27 | $40.82 | 318,200 | — | — |
| 2005-12-13 | $38.16 | $39.66 | 349,000 | — | — |
| 2005-12-12 | $38.40 | $39.91 | 185,300 | — | — |
| 2005-12-09 | $38.94 | $40.47 | 197,600 | — | — |
| 2005-12-08 | $38.60 | $40.12 | 161,000 | — | — |
| 2005-12-07 | $38.37 | $39.88 | 163,200 | — | — |
| 2005-12-06 | $38.74 | $40.27 | 101,800 | — | — |
| 2005-12-05 | $38.87 | $40.40 | 154,800 | — | — |
| 2005-12-02 | $38.53 | $40.05 | 251,900 | — | — |
| 2005-12-01 | $39.39 | $40.94 | 621,200 | — | — |
| 2005-11-30 | $38.72 | $40.25 | 285,700 | — | — |
| 2005-11-29 | $38.30 | $39.81 | 200,300 | — | — |
| 2005-11-28 | $37.91 | $39.40 | 305,900 | — | — |
| 2005-11-25 | $37.71 | $39.14 | 40,100 | — | — |
| 2005-11-23 | $37.89 | $39.33 | 127,200 | — | — |
| 2005-11-22 | $37.55 | $38.98 | 176,700 | — | — |
| 2005-11-21 | $37.42 | $38.84 | 140,700 | — | — |
| 2005-11-18 | $37.61 | $39.04 | 201,800 | — | — |
| 2005-11-17 | $37.05 | $38.46 | 110,700 | — | — |
| 2005-11-16 | $36.11 | $37.48 | 98,500 | — | — |
| 2005-11-15 | $36.25 | $37.63 | 138,800 | — | — |
| 2005-11-14 | $36.71 | $38.11 | 244,000 | — | — |
| 2005-11-11 | $36.30 | $37.68 | 351,500 | — | — |
| 2005-11-10 | $36.92 | $38.32 | 123,500 | — | — |
| 2005-11-09 | $36.04 | $37.41 | 134,600 | — | — |
| 2005-11-08 | $35.62 | $36.97 | 120,000 | — | — |
| 2005-11-07 | $36.00 | $37.37 | 84,000 | — | — |
| 2005-11-04 | $35.33 | $36.67 | 179,300 | — | — |
| 2005-11-03 | $35.83 | $37.19 | 222,700 | — | — |
| 2005-11-02 | $35.83 | $37.19 | 194,100 | — | — |
| 2005-11-01 | $35.08 | $36.41 | 207,800 | — | — |
| 2005-10-31 | $35.07 | $36.40 | 255,600 | — | — |
| 2005-10-28 | $33.93 | $35.22 | 225,600 | — | — |
| 2005-10-27 | $33.34 | $34.61 | 266,900 | — | — |
| 2005-10-26 | $33.94 | $35.23 | 212,000 | — | — |
| 2005-10-25 | $34.09 | $35.39 | 204,800 | — | — |
| 2005-10-24 | $34.45 | $35.76 | 205,000 | — | — |
| 2005-10-21 | $33.41 | $34.68 | 168,600 | — | — |
| 2005-10-20 | $32.87 | $34.12 | 228,900 | — | — |
| 2005-10-19 | $33.94 | $35.23 | 208,300 | — | — |
| 2005-10-18 | $33.15 | $34.41 | 260,200 | — | — |
| 2005-10-17 | $33.28 | $34.55 | 275,300 | — | — |
| 2005-10-14 | $33.65 | $34.93 | 179,900 | — | — |
| 2005-10-13 | $33.53 | $34.80 | 322,200 | — | — |
| 2005-10-12 | $33.15 | $34.41 | 276,400 | — | — |
| 2005-10-11 | $33.93 | $35.22 | 465,800 | — | — |
| 2005-10-10 | $33.53 | $34.80 | 555,500 | — | — |
| 2005-10-07 | $33.92 | $35.21 | 506,400 | — | — |
| 2005-10-06 | $34.27 | $35.57 | 340,100 | — | — |
| 2005-10-05 | $34.33 | $35.63 | 337,800 | — | — |
| 2005-10-04 | $34.51 | $35.82 | 331,200 | — | — |
| 2005-10-03 | $35.04 | $36.37 | 234,100 | — | — |
| 2005-09-30 | $35.24 | $36.58 | 201,700 | — | — |
| 2005-09-29 | $35.50 | $36.85 | 420,600 | — | — |
| 2005-09-28 | $34.94 | $36.27 | 1,285,400 | — | — |
| 2005-09-27 | $35.18 | $36.52 | 259,000 | — | — |
| 2005-09-26 | $35.60 | $36.95 | 299,300 | — | — |
| 2005-09-23 | $35.61 | $36.96 | 505,200 | — | — |
| 2005-09-22 | $36.08 | $37.45 | 763,800 | — | — |
| 2005-09-21 | $37.80 | $39.24 | 584,500 | — | — |
| 2005-09-20 | $37.75 | $39.18 | 1,965,200 | — | — |
| 2005-09-19 | $32.00 | $33.22 | 525,500 | — | — |
| 2005-09-16 | $32.55 | $33.79 | 800,600 | — | — |
| 2005-09-15 | $33.93 | $35.22 | 122,100 | — | — |
| 2005-09-14 | $34.11 | $35.41 | 103,700 | — | — |
| 2005-09-13 | $34.23 | $35.53 | 154,500 | — | — |
| 2005-09-12 | $34.88 | $36.21 | 209,300 | — | — |
| 2005-09-09 | $34.68 | $36.00 | 181,900 | — | — |
| 2005-09-08 | $33.85 | $35.14 | 314,500 | — | — |
| 2005-09-07 | $34.55 | $35.86 | 266,000 | — | — |
| 2005-09-06 | $35.50 | $36.85 | 142,400 | — | — |
| 2005-09-02 | $35.05 | $36.38 | 148,900 | — | — |
| 2005-09-01 | $35.31 | $36.65 | 135,000 | — | — |
| 2005-08-31 | $35.00 | $36.33 | 121,200 | — | — |
| 2005-08-30 | $34.59 | $35.90 | 164,700 | — | — |
| 2005-08-29 | $34.68 | $36.00 | 96,000 | — | — |
| 2005-08-26 | $34.42 | $35.68 | 226,100 | — | — |
| 2005-08-25 | $34.52 | $35.78 | 265,900 | — | — |
| 2005-08-24 | $34.11 | $35.36 | 153,800 | — | — |
| 2005-08-23 | $34.08 | $35.32 | 214,300 | — | — |
| 2005-08-22 | $34.25 | $35.50 | 123,200 | — | — |
| 2005-08-19 | $34.37 | $35.62 | 67,500 | — | — |
| 2005-08-18 | $34.37 | $35.62 | 117,100 | — | — |
| 2005-08-17 | $34.75 | $36.02 | 280,400 | — | — |
| 2005-08-16 | $34.23 | $35.48 | 236,500 | — | — |
| 2005-08-15 | $34.42 | $35.68 | 395,800 | — | — |
| 2005-08-12 | $34.30 | $35.55 | 241,600 | — | — |
| 2005-08-11 | $34.78 | $36.05 | 308,900 | — | — |
| 2005-08-10 | $34.45 | $35.71 | 479,900 | — | — |
| 2005-08-09 | $34.19 | $35.44 | 513,700 | — | — |
| 2005-08-08 | $34.99 | $36.27 | 373,600 | — | — |
| 2005-08-05 | $35.90 | $37.21 | 218,100 | — | — |
| 2005-08-04 | $37.05 | $38.40 | 185,300 | — | — |
| 2005-08-03 | $37.57 | $38.94 | 150,000 | — | — |
| 2005-08-02 | $37.77 | $39.15 | 183,000 | — | — |
| 2005-08-01 | $37.51 | $38.88 | 239,000 | — | — |
| 2005-07-29 | $36.68 | $38.02 | 103,800 | — | — |
| 2005-07-28 | $37.01 | $38.36 | 113,900 | — | — |
| 2005-07-27 | $36.31 | $37.64 | 168,000 | — | — |
| 2005-07-26 | $36.60 | $37.94 | 83,700 | — | — |
| 2005-07-25 | $36.38 | $37.71 | 261,000 | — | — |
| 2005-07-22 | $36.75 | $38.09 | 170,300 | — | — |
| 2005-07-21 | $36.91 | $38.26 | 249,100 | — | — |
| 2005-07-20 | $37.43 | $38.80 | 215,000 | — | — |
| 2005-07-19 | $36.76 | $38.10 | 159,500 | — | — |
| 2005-07-18 | $36.05 | $37.37 | 147,300 | — | — |
| 2005-07-15 | $36.36 | $37.69 | 115,000 | — | — |
| 2005-07-14 | $36.33 | $37.66 | 225,300 | — | — |
| 2005-07-13 | $36.27 | $37.59 | 134,500 | — | — |
| 2005-07-12 | $36.44 | $37.77 | 278,800 | — | — |
| 2005-07-11 | $36.51 | $37.84 | 230,300 | — | — |
| 2005-07-08 | $36.14 | $37.46 | 362,600 | — | — |
| 2005-07-07 | $35.82 | $37.13 | 232,700 | — | — |
| 2005-07-06 | $35.74 | $37.04 | 187,200 | — | — |
| 2005-07-05 | $36.00 | $37.31 | 242,800 | — | — |
| 2005-07-01 | $36.42 | $37.75 | 205,900 | — | — |
| 2005-06-30 | $35.84 | $37.15 | 195,900 | — | — |
| 2005-06-29 | $35.90 | $37.21 | 198,600 | — | — |
| 2005-06-28 | $36.16 | $37.48 | 280,300 | — | — |
| 2005-06-27 | $35.54 | $36.84 | 185,100 | — | — |
| 2005-06-24 | $35.64 | $36.94 | 450,300 | — | — |
| 2005-06-23 | $36.14 | $37.46 | 550,900 | — | — |
| 2005-06-22 | $36.03 | $37.35 | 732,100 | — | — |
| 2005-06-21 | $35.69 | $36.99 | 984,100 | — | — |
| 2005-06-20 | $33.25 | $34.46 | 236,900 | — | — |
| 2005-06-17 | $33.65 | $34.88 | 683,800 | — | — |
| 2005-06-16 | $33.00 | $34.20 | 457,000 | — | — |
| 2005-06-15 | $32.04 | $33.21 | 298,200 | — | — |
| 2005-06-14 | $31.87 | $33.03 | 243,100 | — | — |
| 2005-06-13 | $31.83 | $32.99 | 299,400 | — | — |
| 2005-06-10 | $31.86 | $33.02 | 167,400 | — | — |
| 2005-06-09 | $31.79 | $32.95 | 379,500 | — | — |
| 2005-06-08 | $31.05 | $32.18 | 308,000 | — | — |
| 2005-06-07 | $30.83 | $31.96 | 345,200 | — | — |
| 2005-06-06 | $31.17 | $32.31 | 192,400 | — | — |
| 2005-06-03 | $31.10 | $32.24 | 278,300 | — | — |
| 2005-06-02 | $31.90 | $33.06 | 248,800 | — | — |
| 2005-06-01 | $32.09 | $33.26 | 280,300 | — | — |
| 2005-05-31 | $32.01 | $33.18 | 186,300 | — | — |
| 2005-05-27 | $31.99 | $33.16 | 183,800 | — | — |
| 2005-05-26 | $31.90 | $33.06 | 210,700 | — | — |
| 2005-05-25 | $31.71 | $32.82 | 430,900 | — | — |
| 2005-05-24 | $32.50 | $33.63 | 533,200 | — | — |
| 2005-05-23 | $32.19 | $33.31 | 389,700 | — | — |
| 2005-05-20 | $31.67 | $32.77 | 295,300 | — | — |
| 2005-05-19 | $31.76 | $32.87 | 494,600 | — | — |
| 2005-05-18 | $31.53 | $32.63 | 1,797,400 | — | — |
| 2005-05-17 | $29.14 | $30.16 | 762,300 | — | — |
| 2005-05-16 | $28.04 | $29.02 | 317,300 | — | — |
| 2005-05-13 | $27.66 | $28.62 | 499,300 | — | — |
| 2005-05-12 | $27.61 | $28.57 | 258,300 | — | — |
| 2005-05-11 | $27.74 | $28.71 | 223,100 | — | — |
| 2005-05-10 | $27.66 | $28.62 | 267,600 | — | — |
| 2005-05-09 | $27.89 | $28.86 | 398,000 | — | — |
| 2005-05-06 | $27.89 | $28.86 | 302,200 | — | — |
| 2005-05-05 | $28.01 | $28.99 | 329,500 | — | — |
| 2005-05-04 | $27.90 | $28.87 | 538,700 | — | — |
| 2005-05-03 | $27.87 | $28.84 | 332,700 | — | — |
| 2005-05-02 | $27.67 | $28.63 | 310,300 | — | — |
| 2005-04-29 | $27.76 | $28.73 | 485,500 | — | — |
| 2005-04-28 | $27.70 | $28.67 | 691,100 | — | — |
| 2005-04-27 | $27.76 | $28.73 | 477,600 | — | — |
| 2005-04-26 | $27.92 | $28.89 | 483,000 | — | — |
| 2005-04-25 | $28.52 | $29.51 | 513,700 | — | — |
| 2005-04-22 | $28.78 | $29.78 | 615,700 | — | — |
| 2005-04-21 | $29.72 | $30.76 | 214,300 | — | — |
| 2005-04-20 | $29.00 | $30.01 | 630,000 | — | — |
| 2005-04-19 | $29.37 | $30.39 | 491,500 | — | — |
| 2005-04-18 | $29.95 | $30.99 | 499,200 | — | — |
| 2005-04-15 | $29.66 | $30.69 | 245,700 | — | — |
| 2005-04-14 | $30.41 | $31.47 | 289,800 | — | — |
| 2005-04-13 | $30.65 | $31.72 | 329,100 | — | — |
| 2005-04-12 | $31.00 | $32.08 | 263,000 | — | — |
| 2005-04-11 | $30.86 | $31.94 | 383,600 | — | — |
| 2005-04-08 | $30.68 | $31.75 | 743,300 | — | — |
| 2005-04-07 | $31.49 | $32.59 | 561,000 | — | — |
| 2005-04-06 | $31.87 | $32.98 | 440,900 | — | — |
| 2005-04-05 | $32.25 | $33.37 | 234,900 | — | — |
| 2005-04-04 | $32.16 | $33.28 | 328,100 | — | — |
| 2005-04-01 | $32.69 | $33.83 | 417,800 | — | — |
| 2005-03-31 | $33.01 | $34.16 | 384,300 | — | — |
| 2005-03-30 | $33.00 | $34.15 | 401,700 | — | — |
| 2005-03-29 | $32.25 | $33.37 | 335,100 | — | — |
| 2005-03-28 | $32.41 | $33.54 | 371,100 | — | — |
| 2005-03-24 | $32.40 | $33.53 | 507,300 | — | — |
| 2005-03-23 | $32.08 | $33.20 | 715,400 | — | — |
| 2005-03-22 | $32.01 | $33.13 | 1,523,200 | — | — |
| 2005-03-21 | $32.80 | $33.94 | 475,800 | — | — |
| 2005-03-18 | $32.01 | $33.13 | 836,900 | — | — |
| 2005-03-17 | $31.98 | $33.10 | 417,200 | — | — |
| 2005-03-16 | $31.15 | $32.24 | 327,200 | — | — |
| 2005-03-15 | $31.24 | $32.33 | 365,500 | — | — |
| 2005-03-14 | $31.84 | $32.95 | 529,000 | — | — |
| 2005-03-11 | $31.50 | $32.60 | 473,800 | — | — |
| 2005-03-10 | $32.30 | $33.43 | 506,900 | — | — |
| 2005-03-09 | $32.64 | $33.78 | 189,800 | — | — |
| 2005-03-08 | $32.86 | $34.01 | 206,000 | — | — |
| 2005-03-07 | $33.15 | $34.31 | 221,800 | — | — |
| 2005-03-04 | $33.05 | $34.20 | 312,500 | — | — |
| 2005-03-03 | $32.84 | $33.99 | 267,300 | — | — |
| 2005-03-02 | $33.01 | $34.16 | 181,600 | — | — |
| 2005-03-01 | $33.05 | $34.20 | 267,300 | — | — |
| 2005-02-28 | $32.99 | $34.14 | 489,300 | — | — |
| 2005-02-25 | $32.45 | $33.58 | 297,200 | — | — |
| 2005-02-24 | $31.92 | $33.03 | 235,600 | — | — |
| 2005-02-23 | $31.70 | $32.75 | 349,000 | — | — |
| 2005-02-22 | $31.68 | $32.73 | 260,200 | — | — |
| 2005-02-18 | $32.53 | $33.61 | 194,600 | — | — |
| 2005-02-17 | $32.88 | $33.97 | 334,400 | — | — |
| 2005-02-16 | $32.83 | $33.92 | 425,500 | — | — |
| 2005-02-15 | $33.00 | $34.10 | 292,800 | — | — |
| 2005-02-14 | $33.15 | $34.25 | 281,600 | — | — |
| 2005-02-11 | $33.57 | $34.69 | 819,000 | — | — |
| 2005-02-10 | $33.21 | $34.31 | 1,470,800 | — | — |
| 2005-02-09 | $34.92 | $36.08 | 380,000 | — | — |
| 2005-02-08 | $36.29 | $37.50 | 217,800 | — | — |
| 2005-02-07 | $36.43 | $37.64 | 320,400 | — | — |
| 2005-02-04 | $36.49 | $37.71 | 784,050 | — | — |
| 2005-02-03 | $35.31 | $36.49 | 338,550 | — | — |
| 2005-02-02 | $34.68 | $35.83 | 473,850 | — | — |
| 2005-02-01 | $34.69 | $35.85 | 593,700 | — | — |
| 2005-01-31 | $35.60 | $36.78 | 359,550 | — | — |
| 2005-01-28 | $34.72 | $35.87 | 306,000 | — | — |
| 2005-01-27 | $34.53 | $35.68 | 249,600 | — | — |
| 2005-01-26 | $35.06 | $36.23 | 452,700 | — | — |
| 2005-01-25 | $34.44 | $35.58 | 257,100 | — | — |
| 2005-01-24 | $34.46 | $35.61 | 544,800 | — | — |
| 2005-01-21 | $35.62 | $36.80 | 425,400 | — | — |
| 2005-01-20 | $35.98 | $37.18 | 646,350 | — | — |
| 2005-01-19 | $36.48 | $37.69 | 284,550 | — | — |
| 2005-01-18 | $37.28 | $38.52 | 484,650 | — | — |
| 2005-01-14 | $36.31 | $37.52 | 338,550 | — | — |
| 2005-01-13 | $35.83 | $37.02 | 374,400 | — | — |
| 2005-01-12 | $36.05 | $37.24 | 367,050 | — | — |
| 2005-01-11 | $36.29 | $37.50 | 711,000 | — | — |
| 2005-01-10 | $36.39 | $37.60 | 278,100 | — | — |
| 2005-01-07 | $36.37 | $37.58 | 208,350 | — | — |
| 2005-01-06 | $36.67 | $37.89 | 325,950 | — | — |
| 2005-01-05 | $36.53 | $37.75 | 448,650 | — | — |
| 2005-01-04 | $37.24 | $38.48 | 477,750 | — | — |
| 2005-01-03 | $38.01 | $39.28 | 834,900 | — | — |