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
- 2001-06-20 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 | $40.56 | $41.13 | 157,800 | — | — |
| 2005-12-29 | $40.36 | $40.92 | 74,900 | — | — |
| 2005-12-28 | $40.31 | $40.87 | 231,500 | — | — |
| 2005-12-27 | $40.06 | $40.57 | 209,500 | — | — |
| 2005-12-23 | $40.68 | $41.20 | 97,600 | — | — |
| 2005-12-22 | $40.53 | $41.05 | 141,300 | — | — |
| 2005-12-21 | $40.13 | $40.64 | 330,300 | — | — |
| 2005-12-20 | $40.24 | $40.75 | 992,700 | — | — |
| 2005-12-19 | $39.55 | $40.05 | 482,700 | — | — |
| 2005-12-16 | $39.94 | $40.45 | 883,500 | — | — |
| 2005-12-15 | $40.40 | $40.91 | 421,800 | — | — |
| 2005-12-14 | $40.44 | $40.95 | 430,200 | — | — |
| 2005-12-13 | $40.06 | $40.57 | 197,600 | — | — |
| 2005-12-12 | $40.03 | $40.54 | 342,400 | — | — |
| 2005-12-09 | $40.02 | $40.53 | 478,400 | — | — |
| 2005-12-08 | $39.79 | $40.30 | 367,800 | — | — |
| 2005-12-07 | $40.17 | $40.68 | 313,800 | — | — |
| 2005-12-06 | $40.97 | $41.49 | 572,700 | — | — |
| 2005-12-05 | $40.76 | $41.28 | 285,400 | — | — |
| 2005-12-02 | $40.77 | $41.29 | 342,800 | — | — |
| 2005-12-01 | $40.48 | $40.99 | 425,300 | — | — |
| 2005-11-30 | $40.21 | $40.72 | 386,000 | — | — |
| 2005-11-29 | $40.77 | $41.29 | 638,400 | — | — |
| 2005-11-28 | $40.27 | $40.78 | 229,900 | — | — |
| 2005-11-25 | $40.47 | $40.98 | 153,300 | — | — |
| 2005-11-23 | $40.98 | $41.50 | 216,500 | — | — |
| 2005-11-22 | $41.02 | $41.54 | 476,600 | — | — |
| 2005-11-21 | $41.17 | $41.69 | 456,200 | — | — |
| 2005-11-18 | $41.29 | $41.81 | 598,800 | — | — |
| 2005-11-17 | $40.88 | $41.40 | 666,500 | — | — |
| 2005-11-16 | $39.69 | $40.19 | 437,700 | — | — |
| 2005-11-15 | $39.85 | $40.36 | 794,800 | — | — |
| 2005-11-14 | $39.31 | $39.81 | 321,600 | — | — |
| 2005-11-11 | $39.00 | $39.50 | 519,400 | — | — |
| 2005-11-10 | $38.47 | $38.96 | 886,500 | — | — |
| 2005-11-09 | $38.49 | $38.98 | 565,500 | — | — |
| 2005-11-08 | $38.49 | $38.98 | 637,800 | — | — |
| 2005-11-07 | $39.04 | $39.54 | 1,068,500 | — | — |
| 2005-11-04 | $38.37 | $38.86 | 628,900 | — | — |
| 2005-11-03 | $38.26 | $38.75 | 294,500 | — | — |
| 2005-11-02 | $38.02 | $38.50 | 560,900 | — | — |
| 2005-11-01 | $37.52 | $38.00 | 332,300 | — | — |
| 2005-10-31 | $37.46 | $37.94 | 1,705,200 | — | — |
| 2005-10-28 | $36.90 | $37.37 | 791,100 | — | — |
| 2005-10-27 | $36.71 | $37.18 | 454,200 | — | — |
| 2005-10-26 | $37.35 | $37.82 | 852,700 | — | — |
| 2005-10-25 | $37.60 | $38.08 | 978,400 | — | — |
| 2005-10-24 | $37.40 | $37.88 | 537,600 | — | — |
| 2005-10-21 | $37.39 | $37.87 | 316,500 | — | — |
| 2005-10-20 | $37.21 | $37.68 | 315,900 | — | — |
| 2005-10-19 | $37.95 | $38.43 | 381,500 | — | — |
| 2005-10-18 | $37.37 | $37.85 | 360,500 | — | — |
| 2005-10-17 | $37.90 | $38.38 | 309,600 | — | — |
| 2005-10-14 | $37.97 | $38.45 | 581,200 | — | — |
| 2005-10-13 | $37.76 | $38.24 | 900,100 | — | — |
| 2005-10-12 | $37.90 | $38.38 | 734,100 | — | — |
| 2005-10-11 | $38.00 | $38.48 | 662,100 | — | — |
| 2005-10-10 | $38.33 | $38.82 | 381,200 | — | — |
| 2005-10-07 | $39.10 | $39.60 | 352,800 | — | — |
| 2005-10-06 | $39.00 | $39.50 | 813,900 | — | — |
| 2005-10-05 | $39.60 | $40.10 | 864,400 | — | — |
| 2005-10-04 | $39.90 | $40.41 | 715,100 | — | — |
| 2005-10-03 | $40.00 | $40.51 | 543,500 | — | — |
| 2005-09-30 | $40.02 | $40.53 | 923,700 | — | — |
| 2005-09-29 | $40.05 | $40.56 | 779,900 | — | — |
| 2005-09-28 | $40.03 | $40.54 | 845,400 | — | — |
| 2005-09-27 | $39.95 | $40.41 | 869,400 | — | — |
| 2005-09-26 | $40.00 | $40.46 | 1,851,000 | — | — |
| 2005-09-23 | $40.12 | $40.58 | 1,473,200 | — | — |
| 2005-09-22 | $39.41 | $39.86 | 958,500 | — | — |
| 2005-09-21 | $38.80 | $39.24 | 877,600 | — | — |
| 2005-09-20 | $39.98 | $40.44 | 1,634,800 | — | — |
| 2005-09-19 | $39.48 | $39.93 | 2,462,700 | — | — |
| 2005-09-16 | $39.93 | $40.39 | 3,046,300 | — | — |
| 2005-09-15 | $38.80 | $39.24 | 5,030,400 | — | — |
| 2005-09-14 | $33.60 | $33.98 | 292,900 | — | — |
| 2005-09-13 | $33.86 | $34.25 | 270,700 | — | — |
| 2005-09-12 | $33.85 | $34.24 | 189,000 | — | — |
| 2005-09-09 | $33.80 | $34.19 | 195,900 | — | — |
| 2005-09-08 | $33.58 | $33.96 | 126,700 | — | — |
| 2005-09-07 | $33.86 | $34.25 | 173,700 | — | — |
| 2005-09-06 | $33.84 | $34.23 | 183,500 | — | — |
| 2005-09-02 | $33.92 | $34.31 | 205,900 | — | — |
| 2005-09-01 | $33.98 | $34.37 | 370,900 | — | — |
| 2005-08-31 | $34.38 | $34.77 | 308,300 | — | — |
| 2005-08-30 | $34.78 | $35.18 | 302,000 | — | — |
| 2005-08-29 | $34.97 | $35.37 | 227,800 | — | — |
| 2005-08-26 | $34.97 | $35.37 | 198,600 | — | — |
| 2005-08-25 | $35.54 | $35.95 | 675,000 | — | — |
| 2005-08-24 | $34.00 | $34.39 | 176,000 | — | — |
| 2005-08-23 | $33.90 | $34.29 | 179,100 | — | — |
| 2005-08-22 | $34.00 | $34.39 | 200,300 | — | — |
| 2005-08-19 | $33.28 | $33.66 | 123,600 | — | — |
| 2005-08-18 | $33.49 | $33.87 | 139,000 | — | — |
| 2005-08-17 | $33.54 | $33.92 | 131,700 | — | — |
| 2005-08-16 | $33.55 | $33.93 | 240,500 | — | — |
| 2005-08-15 | $33.63 | $34.01 | 134,600 | — | — |
| 2005-08-12 | $33.77 | $34.16 | 118,800 | — | — |
| 2005-08-11 | $33.88 | $34.27 | 118,600 | — | — |
| 2005-08-10 | $33.53 | $33.91 | 156,300 | — | — |
| 2005-08-09 | $33.70 | $34.09 | 165,700 | — | — |
| 2005-08-08 | $34.07 | $34.46 | 363,000 | — | — |
| 2005-08-05 | $33.80 | $34.19 | 246,100 | — | — |
| 2005-08-04 | $33.92 | $34.31 | 200,900 | — | — |
| 2005-08-03 | $34.12 | $34.51 | 315,700 | — | — |
| 2005-08-02 | $34.00 | $34.39 | 347,800 | — | — |
| 2005-08-01 | $34.37 | $34.76 | 175,900 | — | — |
| 2005-07-29 | $34.62 | $35.02 | 222,100 | — | — |
| 2005-07-28 | $34.94 | $35.34 | 227,200 | — | — |
| 2005-07-27 | $34.80 | $35.20 | 287,400 | — | — |
| 2005-07-26 | $35.40 | $35.81 | 263,800 | — | — |
| 2005-07-25 | $35.23 | $35.63 | 360,900 | — | — |
| 2005-07-22 | $36.51 | $36.93 | 341,900 | — | — |
| 2005-07-21 | $37.09 | $37.51 | 203,500 | — | — |
| 2005-07-20 | $38.16 | $38.60 | 94,900 | — | — |
| 2005-07-19 | $37.94 | $38.37 | 108,600 | — | — |
| 2005-07-18 | $37.85 | $38.28 | 129,200 | — | — |
| 2005-07-15 | $38.00 | $38.43 | 166,500 | — | — |
| 2005-07-14 | $38.45 | $38.89 | 149,300 | — | — |
| 2005-07-13 | $38.31 | $38.75 | 156,000 | — | — |
| 2005-07-12 | $38.29 | $38.73 | 139,900 | — | — |
| 2005-07-11 | $38.50 | $38.94 | 151,200 | — | — |
| 2005-07-08 | $38.57 | $39.01 | 149,800 | — | — |
| 2005-07-07 | $38.48 | $38.92 | 112,900 | — | — |
| 2005-07-06 | $38.59 | $39.03 | 112,700 | — | — |
| 2005-07-05 | $38.66 | $39.10 | 83,500 | — | — |
| 2005-07-01 | $38.59 | $39.03 | 98,000 | — | — |
| 2005-06-30 | $38.22 | $38.66 | 135,800 | — | — |
| 2005-06-29 | $38.30 | $38.74 | 205,000 | — | — |
| 2005-06-28 | $38.14 | $38.53 | 111,100 | — | — |
| 2005-06-27 | $37.87 | $38.25 | 121,000 | — | — |
| 2005-06-24 | $37.46 | $37.84 | 269,600 | — | — |
| 2005-06-23 | $37.55 | $37.93 | 117,700 | — | — |
| 2005-06-22 | $38.20 | $38.59 | 107,300 | — | — |
| 2005-06-21 | $38.61 | $39.00 | 93,700 | — | — |
| 2005-06-20 | $38.59 | $38.98 | 92,800 | — | — |
| 2005-06-17 | $38.78 | $39.17 | 242,600 | — | — |
| 2005-06-16 | $38.76 | $39.15 | 163,700 | — | — |
| 2005-06-15 | $38.53 | $38.92 | 139,400 | — | — |
| 2005-06-14 | $38.50 | $38.89 | 140,700 | — | — |
| 2005-06-13 | $38.56 | $38.95 | 222,900 | — | — |
| 2005-06-10 | $38.08 | $38.47 | 244,400 | — | — |
| 2005-06-09 | $37.44 | $37.82 | 144,200 | — | — |
| 2005-06-08 | $37.14 | $37.52 | 125,500 | — | — |
| 2005-06-07 | $36.95 | $37.32 | 169,200 | — | — |
| 2005-06-06 | $37.04 | $37.41 | 192,900 | — | — |
| 2005-06-03 | $36.83 | $37.20 | 222,300 | — | — |
| 2005-06-02 | $37.71 | $38.09 | 110,700 | — | — |
| 2005-06-01 | $37.54 | $37.92 | 104,100 | — | — |
| 2005-05-31 | $37.55 | $37.93 | 117,800 | — | — |
| 2005-05-27 | $37.60 | $37.98 | 151,900 | — | — |
| 2005-05-26 | $37.73 | $38.11 | 241,000 | — | — |
| 2005-05-25 | $37.70 | $38.08 | 237,100 | — | — |
| 2005-05-24 | $37.84 | $38.22 | 145,900 | — | — |
| 2005-05-23 | $37.76 | $38.14 | 294,600 | — | — |
| 2005-05-20 | $37.10 | $37.48 | 378,300 | — | — |
| 2005-05-19 | $36.72 | $37.09 | 229,100 | — | — |
| 2005-05-18 | $36.54 | $36.91 | 219,400 | — | — |
| 2005-05-17 | $36.04 | $36.40 | 173,800 | — | — |
| 2005-05-16 | $36.07 | $36.44 | 200,500 | — | — |
| 2005-05-13 | $35.94 | $36.30 | 220,300 | — | — |
| 2005-05-12 | $35.57 | $35.93 | 448,200 | — | — |
| 2005-05-11 | $35.81 | $36.17 | 97,500 | — | — |
| 2005-05-10 | $35.49 | $35.85 | 237,700 | — | — |
| 2005-05-09 | $36.09 | $36.46 | 286,100 | — | — |
| 2005-05-06 | $35.79 | $36.15 | 252,200 | — | — |
| 2005-05-05 | $35.84 | $36.20 | 254,300 | — | — |
| 2005-05-04 | $36.33 | $36.70 | 257,600 | — | — |
| 2005-05-03 | $36.00 | $36.36 | 243,000 | — | — |
| 2005-05-02 | $36.38 | $36.75 | 341,900 | — | — |
| 2005-04-29 | $36.43 | $36.80 | 229,900 | — | — |
| 2005-04-28 | $35.90 | $36.26 | 408,400 | — | — |
| 2005-04-27 | $35.91 | $36.27 | 902,300 | — | — |
| 2005-04-26 | $35.92 | $36.28 | 231,300 | — | — |
| 2005-04-25 | $36.06 | $36.42 | 408,300 | — | — |
| 2005-04-22 | $34.15 | $34.50 | 383,800 | — | — |
| 2005-04-21 | $34.00 | $34.34 | 389,200 | — | — |
| 2005-04-20 | $32.82 | $33.15 | 206,000 | — | — |
| 2005-04-19 | $33.39 | $33.73 | 545,700 | — | — |
| 2005-04-18 | $32.96 | $33.29 | 136,600 | — | — |
| 2005-04-15 | $32.78 | $33.11 | 132,800 | — | — |
| 2005-04-14 | $33.33 | $33.67 | 273,300 | — | — |
| 2005-04-13 | $33.46 | $33.80 | 221,500 | — | — |
| 2005-04-12 | $33.12 | $33.46 | 240,700 | — | — |
| 2005-04-11 | $33.26 | $33.60 | 99,900 | — | — |
| 2005-04-08 | $33.40 | $33.74 | 186,000 | — | — |
| 2005-04-07 | $33.59 | $33.93 | 176,200 | — | — |
| 2005-04-06 | $33.68 | $34.02 | 159,100 | — | — |
| 2005-04-05 | $33.67 | $34.01 | 254,000 | — | — |
| 2005-04-04 | $34.00 | $34.34 | 163,600 | — | — |
| 2005-04-01 | $34.19 | $34.54 | 286,700 | — | — |
| 2005-03-31 | $34.62 | $34.97 | 219,200 | — | — |
| 2005-03-30 | $35.02 | $35.37 | 272,300 | — | — |
| 2005-03-29 | $34.33 | $34.63 | 277,400 | — | — |
| 2005-03-28 | $35.35 | $35.66 | 209,900 | — | — |
| 2005-03-24 | $35.01 | $35.31 | 174,600 | — | — |
| 2005-03-23 | $35.11 | $35.41 | 227,400 | — | — |
| 2005-03-22 | $34.82 | $35.12 | 244,100 | — | — |
| 2005-03-21 | $35.05 | $35.35 | 281,800 | — | — |
| 2005-03-18 | $35.24 | $35.54 | 174,900 | — | — |
| 2005-03-17 | $35.50 | $35.81 | 156,000 | — | — |
| 2005-03-16 | $35.36 | $35.67 | 222,000 | — | — |
| 2005-03-15 | $36.39 | $36.70 | 154,700 | — | — |
| 2005-03-14 | $36.40 | $36.71 | 187,400 | — | — |
| 2005-03-11 | $36.15 | $36.46 | 247,100 | — | — |
| 2005-03-10 | $36.29 | $36.60 | 134,500 | — | — |
| 2005-03-09 | $35.78 | $36.09 | 95,500 | — | — |
| 2005-03-08 | $36.10 | $36.41 | 179,300 | — | — |
| 2005-03-07 | $36.10 | $36.41 | 120,000 | — | — |
| 2005-03-04 | $35.70 | $36.01 | 160,200 | — | — |
| 2005-03-03 | $35.22 | $35.52 | 394,900 | — | — |
| 2005-03-02 | $35.31 | $35.62 | 174,900 | — | — |
| 2005-03-01 | $35.36 | $35.67 | 186,400 | — | — |
| 2005-02-28 | $35.63 | $35.94 | 293,800 | — | — |
| 2005-02-25 | $35.32 | $35.63 | 136,400 | — | — |
| 2005-02-24 | $34.89 | $35.19 | 179,000 | — | — |
| 2005-02-23 | $34.15 | $34.45 | 221,400 | — | — |
| 2005-02-22 | $34.10 | $34.39 | 173,600 | — | — |
| 2005-02-18 | $34.58 | $34.88 | 132,100 | — | — |
| 2005-02-17 | $34.99 | $35.29 | 168,100 | — | — |
| 2005-02-16 | $35.39 | $35.70 | 202,400 | — | — |
| 2005-02-15 | $35.41 | $35.72 | 104,000 | — | — |
| 2005-02-14 | $35.32 | $35.63 | 119,800 | — | — |
| 2005-02-11 | $35.14 | $35.44 | 92,000 | — | — |
| 2005-02-10 | $34.61 | $34.91 | 109,800 | — | — |
| 2005-02-09 | $34.75 | $35.05 | 190,300 | — | — |
| 2005-02-08 | $34.88 | $35.18 | 175,800 | — | — |
| 2005-02-07 | $35.08 | $35.38 | 100,000 | — | — |
| 2005-02-04 | $35.24 | $35.54 | 104,300 | — | — |
| 2005-02-03 | $35.08 | $35.38 | 142,200 | — | — |
| 2005-02-02 | $35.24 | $35.54 | 161,400 | — | — |
| 2005-02-01 | $35.08 | $35.38 | 248,600 | — | — |
| 2005-01-31 | $35.00 | $35.30 | 299,200 | — | — |
| 2005-01-28 | $34.25 | $34.55 | 283,800 | — | — |
| 2005-01-27 | $34.63 | $34.93 | 540,500 | — | — |
| 2005-01-26 | $35.59 | $35.90 | 300,300 | — | — |
| 2005-01-25 | $35.00 | $35.30 | 277,300 | — | — |
| 2005-01-24 | $34.59 | $34.89 | 205,900 | — | — |
| 2005-01-21 | $34.91 | $35.21 | 108,700 | — | — |
| 2005-01-20 | $35.10 | $35.40 | 176,300 | — | — |
| 2005-01-19 | $35.18 | $35.48 | 150,900 | — | — |
| 2005-01-18 | $35.67 | $35.98 | 164,600 | — | — |
| 2005-01-14 | $35.06 | $35.36 | 125,400 | — | — |
| 2005-01-13 | $34.83 | $35.13 | 225,300 | — | — |
| 2005-01-12 | $35.05 | $35.35 | 185,000 | — | — |
| 2005-01-11 | $34.52 | $34.82 | 247,300 | — | — |
| 2005-01-10 | $35.11 | $35.41 | 253,000 | — | — |
| 2005-01-07 | $35.11 | $35.41 | 188,500 | — | — |
| 2005-01-06 | $35.04 | $35.34 | 258,200 | — | — |
| 2005-01-05 | $34.80 | $35.10 | 206,500 | — | — |
| 2005-01-04 | $34.95 | $35.25 | 254,000 | — | — |
| 2005-01-03 | $35.24 | $35.54 | 224,800 | — | — |