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
- 2000-07-14 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 | $47.32 | $47.32 | 24,471 | — | — |
| 2005-12-29 | $47.25 | $47.25 | 19,014 | — | — |
| 2005-12-28 | $47.25 | $47.25 | 34,071 | — | — |
| 2005-12-27 | $47.60 | $47.60 | 39,986 | — | — |
| 2005-12-23 | $48.79 | $48.79 | 36,557 | — | — |
| 2005-12-22 | $48.23 | $48.23 | 22,114 | — | — |
| 2005-12-21 | $48.09 | $48.09 | 63,300 | — | — |
| 2005-12-20 | $47.32 | $47.32 | 48,743 | — | — |
| 2005-12-19 | $47.18 | $47.18 | 38,800 | — | — |
| 2005-12-16 | $48.44 | $48.44 | 77,100 | — | — |
| 2005-12-15 | $47.39 | $47.39 | 30,429 | — | — |
| 2005-12-14 | $48.09 | $48.09 | 65,429 | — | — |
| 2005-12-13 | $47.25 | $47.25 | 69,914 | — | — |
| 2005-12-12 | $46.76 | $46.76 | 286,357 | — | — |
| 2005-12-09 | $51.24 | $51.24 | 26,014 | — | — |
| 2005-12-08 | $51.94 | $51.94 | 31,400 | — | — |
| 2005-12-07 | $51.52 | $51.52 | 25,271 | — | — |
| 2005-12-06 | $50.82 | $50.82 | 28,686 | — | — |
| 2005-12-05 | $50.40 | $50.40 | 28,071 | — | — |
| 2005-12-02 | $50.68 | $50.68 | 29,957 | — | — |
| 2005-12-01 | $50.47 | $50.47 | 43,200 | — | — |
| 2005-11-30 | $50.61 | $50.61 | 30,286 | — | — |
| 2005-11-29 | $50.68 | $50.68 | 25,157 | — | — |
| 2005-11-28 | $51.73 | $51.73 | 32,100 | — | — |
| 2005-11-25 | $52.99 | $52.99 | 37,229 | — | — |
| 2005-11-23 | $51.17 | $51.17 | 117,343 | — | — |
| 2005-11-22 | $48.30 | $48.30 | 405,671 | — | — |
| 2005-11-21 | $59.57 | $59.57 | 40,871 | — | — |
| 2005-11-18 | $59.01 | $59.01 | 53,371 | — | — |
| 2005-11-17 | $59.01 | $59.01 | 38,314 | — | — |
| 2005-11-16 | $56.91 | $56.91 | 40,157 | — | — |
| 2005-11-15 | $57.68 | $57.68 | 46,071 | — | — |
| 2005-11-14 | $58.52 | $58.52 | 51,814 | — | — |
| 2005-11-11 | $59.57 | $59.57 | 275,029 | — | — |
| 2005-11-10 | $58.73 | $58.73 | 951,829 | — | — |
| 2005-11-09 | $44.38 | $44.38 | 48,957 | — | — |
| 2005-11-08 | $42.70 | $42.70 | 17,171 | — | — |
| 2005-11-07 | $43.96 | $43.96 | 15,643 | — | — |
| 2005-11-04 | $42.98 | $42.98 | 30,143 | — | — |
| 2005-11-03 | $41.30 | $41.30 | 53,086 | — | — |
| 2005-11-02 | $42.00 | $42.00 | 17,971 | — | — |
| 2005-11-01 | $41.79 | $41.79 | 31,857 | — | — |
| 2005-10-31 | $40.53 | $40.53 | 154,743 | — | — |
| 2005-10-28 | $40.39 | $40.39 | 38,157 | — | — |
| 2005-10-27 | $42.35 | $42.35 | 34,371 | — | — |
| 2005-10-26 | $44.03 | $44.03 | 39,429 | — | — |
| 2005-10-25 | $44.45 | $44.45 | 15,800 | — | — |
| 2005-10-24 | $44.45 | $44.45 | 20,829 | — | — |
| 2005-10-21 | $44.10 | $44.10 | 16,471 | — | — |
| 2005-10-20 | $44.17 | $44.17 | 12,043 | — | — |
| 2005-10-19 | $44.45 | $44.45 | 18,343 | — | — |
| 2005-10-18 | $44.38 | $44.38 | 27,271 | — | — |
| 2005-10-17 | $44.38 | $44.38 | 120,786 | — | — |
| 2005-10-14 | $42.70 | $42.70 | 14,243 | — | — |
| 2005-10-13 | $42.28 | $42.28 | 20,271 | — | — |
| 2005-10-12 | $42.42 | $42.42 | 23,486 | — | — |
| 2005-10-11 | $43.26 | $43.26 | 35,800 | — | — |
| 2005-10-10 | $43.40 | $43.40 | 37,557 | — | — |
| 2005-10-07 | $43.47 | $43.47 | 37,829 | — | — |
| 2005-10-06 | $42.21 | $42.21 | 23,157 | — | — |
| 2005-10-05 | $42.35 | $42.35 | 13,129 | — | — |
| 2005-10-04 | $43.47 | $43.47 | 16,143 | — | — |
| 2005-10-03 | $43.68 | $43.68 | 26,886 | — | — |
| 2005-09-30 | $44.03 | $44.03 | 16,586 | — | — |
| 2005-09-29 | $44.87 | $44.87 | 8,071 | — | — |
| 2005-09-28 | $45.01 | $45.01 | 20,429 | — | — |
| 2005-09-27 | $45.15 | $45.15 | 27,300 | — | — |
| 2005-09-26 | $45.92 | $45.92 | 18,314 | — | — |
| 2005-09-23 | $45.50 | $45.50 | 28,357 | — | — |
| 2005-09-22 | $45.22 | $45.22 | 17,214 | — | — |
| 2005-09-21 | $45.43 | $45.43 | 57,786 | — | — |
| 2005-09-20 | $47.39 | $47.39 | 9,029 | — | — |
| 2005-09-19 | $46.69 | $46.69 | 34,771 | — | — |
| 2005-09-16 | $48.44 | $48.44 | 36,657 | — | — |
| 2005-09-15 | $47.04 | $47.04 | 14,471 | — | — |
| 2005-09-14 | $46.97 | $46.97 | 16,286 | — | — |
| 2005-09-13 | $48.37 | $48.37 | 44,671 | — | — |
| 2005-09-12 | $47.04 | $47.04 | 76,200 | — | — |
| 2005-09-09 | $46.97 | $46.97 | 46,229 | — | — |
| 2005-09-08 | $45.71 | $45.71 | 5,371 | — | — |
| 2005-09-07 | $45.71 | $45.71 | 10,000 | — | — |
| 2005-09-06 | $44.94 | $44.94 | 10,457 | — | — |
| 2005-09-02 | $44.45 | $44.45 | 6,229 | — | — |
| 2005-09-01 | $44.66 | $44.66 | 9,186 | — | — |
| 2005-08-31 | $43.05 | $43.05 | 12,214 | — | — |
| 2005-08-30 | $42.28 | $42.28 | 9,357 | — | — |
| 2005-08-29 | $42.84 | $42.84 | 25,543 | — | — |
| 2005-08-26 | $42.98 | $42.98 | 9,443 | — | — |
| 2005-08-25 | $43.05 | $43.05 | 7,786 | — | — |
| 2005-08-24 | $43.33 | $43.33 | 14,700 | — | — |
| 2005-08-23 | $43.33 | $43.33 | 10,143 | — | — |
| 2005-08-22 | $44.66 | $44.66 | 11,257 | — | — |
| 2005-08-19 | $43.75 | $43.75 | 9,371 | — | — |
| 2005-08-18 | $42.14 | $42.14 | 10,786 | — | — |
| 2005-08-17 | $42.35 | $42.35 | 18,400 | — | — |
| 2005-08-16 | $44.17 | $44.17 | 12,486 | — | — |
| 2005-08-15 | $44.73 | $44.73 | 17,757 | — | — |
| 2005-08-12 | $43.19 | $43.19 | 11,914 | — | — |
| 2005-08-11 | $44.80 | $44.80 | 13,686 | — | — |
| 2005-08-10 | $43.96 | $43.96 | 20,229 | — | — |
| 2005-08-09 | $42.84 | $42.84 | 10,529 | — | — |
| 2005-08-08 | $42.21 | $42.21 | 14,800 | — | — |
| 2005-08-05 | $42.63 | $42.63 | 20,043 | — | — |
| 2005-08-04 | $42.42 | $42.42 | 10,086 | — | — |
| 2005-08-03 | $42.77 | $42.77 | 11,857 | — | — |
| 2005-08-02 | $44.17 | $44.17 | 13,171 | — | — |
| 2005-08-01 | $44.59 | $44.59 | 23,843 | — | — |
| 2005-07-29 | $42.07 | $42.07 | 15,643 | — | — |
| 2005-07-28 | $42.63 | $42.63 | 19,286 | — | — |
| 2005-07-27 | $42.84 | $42.84 | 24,286 | — | — |
| 2005-07-26 | $43.68 | $43.68 | 20,500 | — | — |
| 2005-07-25 | $42.98 | $42.98 | 13,343 | — | — |
| 2005-07-22 | $42.70 | $42.70 | 29,686 | — | — |
| 2005-07-21 | $43.26 | $43.26 | 29,386 | — | — |
| 2005-07-20 | $44.59 | $44.59 | 24,929 | — | — |
| 2005-07-19 | $42.84 | $42.84 | 24,557 | — | — |
| 2005-07-18 | $42.28 | $42.28 | 35,029 | — | — |
| 2005-07-15 | $43.05 | $43.05 | 34,057 | — | — |
| 2005-07-14 | $42.28 | $42.28 | 83,300 | — | — |
| 2005-07-13 | $42.49 | $42.49 | 53,700 | — | — |
| 2005-07-12 | $43.12 | $43.12 | 30,357 | — | — |
| 2005-07-11 | $44.17 | $44.17 | 43,629 | — | — |
| 2005-07-08 | $44.24 | $44.24 | 27,571 | — | — |
| 2005-07-07 | $44.80 | $44.80 | 10,429 | — | — |
| 2005-07-06 | $45.36 | $45.36 | 17,329 | — | — |
| 2005-07-05 | $45.85 | $45.85 | 19,014 | — | — |
| 2005-07-01 | $43.96 | $43.96 | 38,186 | — | — |
| 2005-06-30 | $47.25 | $47.25 | 25,200 | — | — |
| 2005-06-29 | $46.76 | $46.76 | 37,143 | — | — |
| 2005-06-28 | $46.41 | $46.41 | 31,343 | — | — |
| 2005-06-27 | $44.94 | $44.94 | 39,043 | — | — |
| 2005-06-24 | $44.87 | $44.87 | 76,243 | — | — |
| 2005-06-23 | $44.66 | $44.66 | 27,800 | — | — |
| 2005-06-22 | $46.90 | $46.90 | 35,757 | — | — |
| 2005-06-21 | $47.25 | $47.25 | 33,843 | — | — |
| 2005-06-20 | $46.90 | $46.90 | 118,029 | — | — |
| 2005-06-17 | $43.26 | $43.26 | 58,986 | — | — |
| 2005-06-16 | $40.53 | $40.53 | 23,243 | — | — |
| 2005-06-15 | $38.64 | $38.64 | 20,514 | — | — |
| 2005-06-14 | $38.22 | $38.22 | 9,371 | — | — |
| 2005-06-13 | $36.82 | $36.82 | 9,471 | — | — |
| 2005-06-10 | $38.08 | $38.08 | 2,657 | — | — |
| 2005-06-09 | $37.80 | $37.80 | 7,929 | — | — |
| 2005-06-08 | $37.17 | $37.17 | 18,300 | — | — |
| 2005-06-07 | $37.80 | $37.80 | 14,571 | — | — |
| 2005-06-06 | $37.52 | $37.52 | 12,314 | — | — |
| 2005-06-03 | $37.24 | $37.24 | 12,086 | — | — |
| 2005-06-02 | $37.59 | $37.59 | 11,329 | — | — |
| 2005-06-01 | $37.80 | $37.80 | 22,343 | — | — |
| 2005-05-31 | $36.75 | $36.75 | 33,386 | — | — |
| 2005-05-27 | $37.31 | $37.31 | 8,271 | — | — |
| 2005-05-26 | $37.38 | $37.38 | 20,886 | — | — |
| 2005-05-25 | $36.82 | $36.82 | 5,243 | — | — |
| 2005-05-24 | $36.89 | $36.89 | 10,343 | — | — |
| 2005-05-23 | $36.54 | $36.54 | 16,986 | — | — |
| 2005-05-20 | $37.45 | $37.45 | 35,143 | — | — |
| 2005-05-19 | $38.50 | $38.50 | 12,171 | — | — |
| 2005-05-18 | $39.13 | $39.13 | 14,686 | — | — |
| 2005-05-17 | $36.82 | $36.82 | 17,757 | — | — |
| 2005-05-16 | $38.50 | $38.50 | 10,114 | — | — |
| 2005-05-13 | $37.94 | $37.94 | 10,314 | — | — |
| 2005-05-12 | $37.73 | $37.73 | 11,657 | — | — |
| 2005-05-11 | $39.90 | $39.90 | 7,386 | — | — |
| 2005-05-10 | $38.85 | $38.85 | 13,229 | — | — |
| 2005-05-09 | $40.25 | $40.25 | 15,443 | — | — |
| 2005-05-06 | $38.85 | $38.85 | 11,400 | — | — |
| 2005-05-05 | $39.62 | $39.62 | 12,943 | — | — |
| 2005-05-04 | $38.99 | $38.99 | 11,900 | — | — |
| 2005-05-03 | $37.73 | $37.73 | 16,671 | — | — |
| 2005-05-02 | $35.91 | $35.91 | 14,957 | — | — |
| 2005-04-29 | $36.47 | $36.47 | 21,914 | — | — |
| 2005-04-28 | $36.40 | $36.40 | 16,086 | — | — |
| 2005-04-27 | $36.75 | $36.75 | 11,057 | — | — |
| 2005-04-26 | $35.42 | $35.42 | 36,614 | — | — |
| 2005-04-25 | $36.89 | $36.89 | 12,657 | — | — |
| 2005-04-22 | $36.68 | $36.68 | 36,971 | — | — |
| 2005-04-21 | $36.12 | $36.12 | 30,786 | — | — |
| 2005-04-20 | $35.42 | $35.42 | 30,114 | — | — |
| 2005-04-19 | $35.63 | $35.63 | 38,086 | — | — |
| 2005-04-18 | $35.00 | $35.00 | 24,586 | — | — |
| 2005-04-15 | $34.86 | $34.86 | 16,771 | — | — |
| 2005-04-14 | $34.44 | $34.44 | 33,500 | — | — |
| 2005-04-13 | $34.86 | $34.86 | 16,286 | — | — |
| 2005-04-12 | $34.93 | $34.93 | 29,014 | — | — |
| 2005-04-11 | $35.28 | $35.28 | 52,600 | — | — |
| 2005-04-08 | $35.77 | $35.77 | 21,671 | — | — |
| 2005-04-07 | $35.70 | $35.70 | 18,600 | — | — |
| 2005-04-06 | $36.40 | $36.40 | 28,971 | — | — |
| 2005-04-05 | $35.42 | $35.42 | 21,871 | — | — |
| 2005-04-04 | $35.14 | $35.14 | 108,914 | — | — |
| 2005-04-01 | $33.88 | $33.88 | 72,343 | — | — |
| 2005-03-31 | $35.56 | $35.56 | 140,229 | — | — |
| 2005-03-30 | $35.91 | $35.91 | 71,714 | — | — |
| 2005-03-29 | $35.70 | $35.70 | 90,800 | — | — |
| 2005-03-28 | $36.54 | $36.54 | 212,857 | — | — |
| 2005-03-24 | $41.58 | $41.58 | 394,429 | — | — |
| 2005-03-23 | $41.09 | $41.09 | 79,100 | — | — |
| 2005-03-22 | $41.30 | $41.30 | 14,443 | — | — |
| 2005-03-21 | $41.86 | $41.86 | 21,786 | — | — |
| 2005-03-18 | $43.12 | $43.12 | 40,029 | — | — |
| 2005-03-17 | $41.58 | $41.58 | 12,871 | — | — |
| 2005-03-16 | $41.37 | $41.37 | 12,414 | — | — |
| 2005-03-15 | $41.79 | $41.79 | 12,786 | — | — |
| 2005-03-14 | $41.93 | $41.93 | 18,343 | — | — |
| 2005-03-11 | $41.72 | $41.72 | 14,200 | — | — |
| 2005-03-10 | $42.91 | $42.91 | 16,143 | — | — |
| 2005-03-09 | $41.37 | $41.37 | 39,586 | — | — |
| 2005-03-08 | $42.84 | $42.84 | 19,857 | — | — |
| 2005-03-07 | $44.17 | $44.17 | 17,014 | — | — |
| 2005-03-04 | $44.73 | $44.73 | 16,914 | — | — |
| 2005-03-03 | $44.73 | $44.73 | 18,500 | — | — |
| 2005-03-02 | $45.15 | $45.15 | 26,700 | — | — |
| 2005-03-01 | $45.50 | $45.50 | 15,143 | — | — |
| 2005-02-28 | $44.59 | $44.59 | 17,571 | — | — |
| 2005-02-25 | $45.50 | $45.50 | 18,329 | — | — |
| 2005-02-24 | $44.80 | $44.80 | 17,300 | — | — |
| 2005-02-23 | $43.89 | $43.89 | 32,457 | — | — |
| 2005-02-22 | $45.29 | $45.29 | 27,229 | — | — |
| 2005-02-18 | $44.31 | $44.31 | 14,414 | — | — |
| 2005-02-17 | $43.68 | $43.68 | 25,814 | — | — |
| 2005-02-16 | $45.15 | $45.15 | 18,371 | — | — |
| 2005-02-15 | $45.43 | $45.43 | 28,900 | — | — |
| 2005-02-14 | $46.20 | $46.20 | 13,629 | — | — |
| 2005-02-11 | $46.20 | $46.20 | 24,829 | — | — |
| 2005-02-10 | $46.62 | $46.62 | 9,714 | — | — |
| 2005-02-09 | $47.32 | $47.32 | 12,500 | — | — |
| 2005-02-08 | $49.28 | $49.28 | 16,686 | — | — |
| 2005-02-07 | $48.65 | $48.65 | 22,729 | — | — |
| 2005-02-04 | $50.40 | $50.40 | 10,629 | — | — |
| 2005-02-03 | $49.42 | $49.42 | 18,700 | — | — |
| 2005-02-02 | $49.14 | $49.14 | 15,143 | — | — |
| 2005-02-01 | $50.33 | $50.33 | 30,614 | — | — |
| 2005-01-31 | $48.86 | $48.86 | 33,114 | — | — |
| 2005-01-28 | $49.98 | $49.98 | 23,814 | — | — |
| 2005-01-27 | $49.98 | $49.98 | 47,729 | — | — |
| 2005-01-26 | $46.62 | $46.62 | 31,643 | — | — |
| 2005-01-25 | $45.92 | $45.92 | 22,700 | — | — |
| 2005-01-24 | $45.64 | $45.64 | 15,600 | — | — |
| 2005-01-21 | $47.18 | $47.18 | 12,886 | — | — |
| 2005-01-20 | $47.39 | $47.39 | 19,443 | — | — |
| 2005-01-19 | $48.79 | $48.79 | 20,771 | — | — |
| 2005-01-18 | $50.33 | $50.33 | 20,514 | — | — |
| 2005-01-14 | $47.39 | $47.39 | 14,257 | — | — |
| 2005-01-13 | $46.13 | $46.13 | 31,571 | — | — |
| 2005-01-12 | $48.58 | $48.58 | 13,857 | — | — |
| 2005-01-11 | $47.81 | $47.81 | 31,643 | — | — |
| 2005-01-10 | $48.44 | $48.44 | 32,214 | — | — |
| 2005-01-07 | $46.41 | $46.41 | 47,129 | — | — |
| 2005-01-06 | $47.25 | $47.25 | 37,129 | — | — |
| 2005-01-05 | $47.95 | $47.95 | 37,071 | — | — |
| 2005-01-04 | $49.84 | $49.84 | 25,971 | — | — |
| 2005-01-03 | $50.05 | $50.05 | 25,586 | — | — |