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
- 2002-08-02 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 | $42.76 | $53.25 | 22,050 | — | — |
| 2005-12-29 | $42.40 | $52.80 | 26,550 | — | — |
| 2005-12-28 | $42.34 | $52.73 | 13,550 | — | — |
| 2005-12-27 | $42.30 | $52.68 | 23,350 | — | — |
| 2005-12-23 | $43.22 | $53.82 | 11,850 | — | — |
| 2005-12-22 | $43.48 | $54.15 | 20,150 | — | — |
| 2005-12-21 | $42.48 | $52.90 | 27,250 | — | — |
| 2005-12-20 | $43.28 | $53.90 | 31,050 | — | — |
| 2005-12-19 | $43.22 | $53.82 | 39,500 | — | — |
| 2005-12-16 | $43.56 | $53.91 | 89,950 | — | — |
| 2005-12-15 | $41.40 | $51.24 | 40,400 | — | — |
| 2005-12-14 | $43.02 | $53.24 | 136,300 | — | — |
| 2005-12-13 | $46.12 | $57.08 | 18,900 | — | — |
| 2005-12-12 | $46.96 | $58.12 | 13,600 | — | — |
| 2005-12-09 | $47.12 | $58.32 | 10,250 | — | — |
| 2005-12-08 | $47.36 | $58.61 | 26,700 | — | — |
| 2005-12-07 | $46.34 | $57.35 | 19,200 | — | — |
| 2005-12-06 | $46.36 | $57.38 | 16,200 | — | — |
| 2005-12-05 | $46.46 | $57.50 | 14,300 | — | — |
| 2005-12-02 | $47.14 | $58.34 | 12,850 | — | — |
| 2005-12-01 | $47.00 | $58.17 | 20,700 | — | — |
| 2005-11-30 | $46.92 | $58.07 | 13,700 | — | — |
| 2005-11-29 | $46.30 | $57.30 | 16,150 | — | — |
| 2005-11-28 | $47.02 | $58.19 | 19,650 | — | — |
| 2005-11-25 | $47.36 | $58.61 | 8,550 | — | — |
| 2005-11-23 | $46.80 | $57.92 | 9,800 | — | — |
| 2005-11-22 | $46.78 | $57.90 | 8,450 | — | — |
| 2005-11-21 | $46.92 | $58.07 | 40,000 | — | — |
| 2005-11-18 | $46.52 | $57.57 | 23,900 | — | — |
| 2005-11-17 | $46.00 | $56.93 | 35,200 | — | — |
| 2005-11-16 | $45.74 | $56.27 | 11,550 | — | — |
| 2005-11-15 | $45.58 | $56.08 | 14,900 | — | — |
| 2005-11-14 | $45.00 | $55.36 | 22,450 | — | — |
| 2005-11-11 | $44.92 | $55.27 | 25,450 | — | — |
| 2005-11-10 | $45.92 | $56.50 | 22,350 | — | — |
| 2005-11-09 | $45.46 | $55.93 | 14,800 | — | — |
| 2005-11-08 | $45.16 | $55.56 | 10,500 | — | — |
| 2005-11-07 | $44.76 | $55.07 | 16,900 | — | — |
| 2005-11-04 | $45.18 | $55.59 | 16,650 | — | — |
| 2005-11-03 | $45.40 | $55.86 | 19,750 | — | — |
| 2005-11-02 | $45.20 | $55.61 | 36,250 | — | — |
| 2005-11-01 | $42.72 | $52.56 | 12,250 | — | — |
| 2005-10-31 | $43.00 | $52.90 | 21,450 | — | — |
| 2005-10-28 | $42.16 | $51.87 | 34,550 | — | — |
| 2005-10-27 | $40.72 | $50.10 | 18,250 | — | — |
| 2005-10-26 | $41.78 | $51.40 | 16,050 | — | — |
| 2005-10-25 | $43.06 | $52.98 | 15,800 | — | — |
| 2005-10-24 | $43.20 | $53.15 | 12,500 | — | — |
| 2005-10-21 | $42.60 | $52.41 | 8,450 | — | — |
| 2005-10-20 | $41.66 | $51.25 | 13,550 | — | — |
| 2005-10-19 | $42.84 | $52.71 | 32,200 | — | — |
| 2005-10-18 | $41.46 | $50.68 | 16,800 | — | — |
| 2005-10-17 | $41.90 | $51.21 | 26,650 | — | — |
| 2005-10-14 | $42.16 | $51.53 | 29,350 | — | — |
| 2005-10-13 | $41.38 | $50.58 | 51,150 | — | — |
| 2005-10-12 | $43.00 | $52.56 | 41,000 | — | — |
| 2005-10-11 | $43.30 | $52.93 | 46,050 | — | — |
| 2005-10-10 | $42.34 | $51.75 | 38,400 | — | — |
| 2005-10-07 | $43.32 | $52.95 | 15,850 | — | — |
| 2005-10-06 | $43.34 | $52.97 | 24,250 | — | — |
| 2005-10-05 | $43.40 | $53.05 | 30,950 | — | — |
| 2005-10-04 | $44.62 | $54.54 | 21,700 | — | — |
| 2005-10-03 | $45.32 | $55.39 | 23,450 | — | — |
| 2005-09-30 | $45.10 | $55.13 | 23,950 | — | — |
| 2005-09-29 | $45.14 | $55.17 | 14,500 | — | — |
| 2005-09-28 | $45.22 | $55.27 | 10,750 | — | — |
| 2005-09-27 | $45.16 | $55.20 | 11,000 | — | — |
| 2005-09-26 | $45.36 | $55.44 | 22,100 | — | — |
| 2005-09-23 | $45.14 | $55.17 | 9,050 | — | — |
| 2005-09-22 | $45.40 | $55.49 | 11,900 | — | — |
| 2005-09-21 | $45.34 | $55.42 | 27,500 | — | — |
| 2005-09-20 | $45.40 | $55.49 | 14,850 | — | — |
| 2005-09-19 | $46.00 | $55.90 | 39,800 | — | — |
| 2005-09-16 | $46.60 | $56.63 | 42,350 | — | — |
| 2005-09-15 | $45.22 | $54.95 | 21,800 | — | — |
| 2005-09-14 | $45.30 | $55.05 | 24,250 | — | — |
| 2005-09-13 | $45.96 | $55.85 | 18,050 | — | — |
| 2005-09-12 | $46.16 | $56.09 | 17,550 | — | — |
| 2005-09-09 | $46.36 | $56.33 | 39,100 | — | — |
| 2005-09-08 | $46.96 | $57.06 | 10,050 | — | — |
| 2005-09-07 | $47.00 | $57.11 | 14,300 | — | — |
| 2005-09-06 | $46.88 | $56.97 | 21,800 | — | — |
| 2005-09-02 | $46.04 | $55.94 | 15,850 | — | — |
| 2005-09-01 | $46.32 | $56.28 | 25,800 | — | — |
| 2005-08-31 | $47.04 | $57.16 | 16,950 | — | — |
| 2005-08-30 | $45.56 | $55.36 | 15,950 | — | — |
| 2005-08-29 | $45.80 | $55.65 | 19,900 | — | — |
| 2005-08-26 | $46.02 | $55.92 | 17,650 | — | — |
| 2005-08-25 | $46.50 | $56.50 | 12,700 | — | — |
| 2005-08-24 | $46.40 | $56.38 | 21,000 | — | — |
| 2005-08-23 | $46.86 | $56.94 | 20,550 | — | — |
| 2005-08-22 | $46.26 | $56.21 | 19,900 | — | — |
| 2005-08-19 | $45.94 | $55.82 | 18,700 | — | — |
| 2005-08-18 | $45.52 | $54.98 | 28,200 | — | — |
| 2005-08-17 | $47.02 | $56.80 | 29,700 | — | — |
| 2005-08-16 | $47.10 | $56.89 | 28,500 | — | — |
| 2005-08-15 | $47.30 | $57.13 | 30,650 | — | — |
| 2005-08-12 | $46.74 | $56.46 | 25,900 | — | — |
| 2005-08-11 | $47.30 | $57.13 | 25,250 | — | — |
| 2005-08-10 | $47.02 | $56.80 | 28,000 | — | — |
| 2005-08-09 | $46.10 | $55.69 | 39,200 | — | — |
| 2005-08-08 | $46.28 | $55.90 | 35,000 | — | — |
| 2005-08-05 | $45.96 | $55.52 | 55,000 | — | — |
| 2005-08-04 | $47.84 | $57.79 | 69,600 | — | — |
| 2005-08-03 | $50.74 | $61.29 | 20,750 | — | — |
| 2005-08-02 | $51.38 | $62.06 | 30,000 | — | — |
| 2005-08-01 | $51.02 | $61.63 | 20,400 | — | — |
| 2005-07-29 | $51.74 | $62.50 | 26,000 | — | — |
| 2005-07-28 | $52.00 | $62.81 | 17,950 | — | — |
| 2005-07-27 | $50.88 | $61.46 | 9,800 | — | — |
| 2005-07-26 | $50.12 | $60.54 | 19,050 | — | — |
| 2005-07-25 | $49.24 | $59.48 | 14,500 | — | — |
| 2005-07-22 | $50.00 | $60.40 | 19,900 | — | — |
| 2005-07-21 | $49.44 | $59.72 | 31,100 | — | — |
| 2005-07-20 | $50.54 | $61.05 | 19,750 | — | — |
| 2005-07-19 | $49.42 | $59.70 | 12,250 | — | — |
| 2005-07-18 | $49.34 | $59.27 | 17,100 | — | — |
| 2005-07-15 | $48.46 | $58.22 | 24,150 | — | — |
| 2005-07-14 | $48.40 | $58.14 | 17,450 | — | — |
| 2005-07-13 | $48.94 | $58.79 | 27,150 | — | — |
| 2005-07-12 | $49.68 | $59.68 | 26,350 | — | — |
| 2005-07-11 | $48.56 | $58.34 | 20,000 | — | — |
| 2005-07-08 | $48.00 | $57.66 | 15,900 | — | — |
| 2005-07-07 | $48.00 | $57.66 | 15,550 | — | — |
| 2005-07-06 | $47.68 | $57.28 | 9,950 | — | — |
| 2005-07-05 | $47.54 | $57.11 | 20,850 | — | — |
| 2005-07-01 | $47.04 | $56.51 | 11,100 | — | — |
| 2005-06-30 | $46.80 | $56.22 | 17,750 | — | — |
| 2005-06-29 | $47.20 | $56.70 | 21,100 | — | — |
| 2005-06-28 | $47.38 | $56.92 | 20,100 | — | — |
| 2005-06-27 | $46.86 | $56.29 | 13,900 | — | — |
| 2005-06-24 | $47.16 | $56.65 | 49,950 | — | — |
| 2005-06-23 | $46.94 | $56.39 | 23,900 | — | — |
| 2005-06-22 | $47.92 | $57.57 | 25,650 | — | — |
| 2005-06-21 | $47.44 | $56.99 | 34,400 | — | — |
| 2005-06-20 | $47.30 | $56.82 | 35,250 | — | — |
| 2005-06-17 | $47.84 | $57.47 | 33,150 | — | — |
| 2005-06-16 | $47.64 | $57.23 | 21,750 | — | — |
| 2005-06-15 | $46.80 | $56.22 | 23,850 | — | — |
| 2005-06-14 | $46.28 | $55.60 | 21,750 | — | — |
| 2005-06-13 | $46.40 | $55.43 | 35,850 | — | — |
| 2005-06-10 | $47.06 | $56.22 | 17,700 | — | — |
| 2005-06-09 | $47.30 | $56.50 | 16,250 | — | — |
| 2005-06-08 | $46.70 | $55.79 | 27,050 | — | — |
| 2005-06-07 | $47.40 | $56.62 | 31,100 | — | — |
| 2005-06-06 | $46.52 | $55.57 | 37,250 | — | — |
| 2005-06-03 | $45.42 | $54.26 | 32,400 | — | — |
| 2005-06-02 | $46.20 | $55.19 | 27,650 | — | — |
| 2005-06-01 | $45.86 | $54.78 | 24,100 | — | — |
| 2005-05-31 | $45.44 | $54.28 | 16,900 | — | — |
| 2005-05-27 | $44.94 | $53.68 | 16,400 | — | — |
| 2005-05-26 | $44.32 | $52.94 | 14,750 | — | — |
| 2005-05-25 | $44.40 | $53.04 | 19,450 | — | — |
| 2005-05-24 | $45.08 | $53.85 | 16,600 | — | — |
| 2005-05-23 | $44.46 | $53.11 | 25,100 | — | — |
| 2005-05-20 | $45.28 | $54.09 | 16,650 | — | — |
| 2005-05-19 | $45.24 | $54.04 | 11,400 | — | — |
| 2005-05-18 | $45.14 | $53.92 | 18,400 | — | — |
| 2005-05-17 | $44.20 | $52.80 | 16,800 | — | — |
| 2005-05-16 | $44.54 | $53.21 | 19,000 | — | — |
| 2005-05-13 | $43.40 | $51.84 | 19,400 | — | — |
| 2005-05-12 | $44.30 | $52.92 | 20,750 | — | — |
| 2005-05-11 | $44.96 | $53.71 | 18,850 | — | — |
| 2005-05-10 | $44.40 | $52.73 | 19,300 | — | — |
| 2005-05-09 | $45.24 | $53.73 | 13,650 | — | — |
| 2005-05-06 | $44.60 | $52.97 | 10,000 | — | — |
| 2005-05-05 | $44.60 | $52.97 | 16,700 | — | — |
| 2005-05-04 | $45.38 | $53.89 | 14,750 | — | — |
| 2005-05-03 | $45.24 | $53.73 | 14,250 | — | — |
| 2005-05-02 | $45.30 | $53.80 | 16,050 | — | — |
| 2005-04-29 | $44.00 | $52.25 | 20,450 | — | — |
| 2005-04-28 | $44.00 | $52.25 | 13,250 | — | — |
| 2005-04-27 | $44.32 | $52.63 | 14,000 | — | — |
| 2005-04-26 | $44.26 | $52.56 | 9,350 | — | — |
| 2005-04-25 | $44.84 | $53.25 | 12,500 | — | — |
| 2005-04-22 | $44.56 | $52.92 | 13,550 | — | — |
| 2005-04-21 | $45.16 | $53.63 | 11,950 | — | — |
| 2005-04-20 | $44.22 | $52.52 | 10,800 | — | — |
| 2005-04-19 | $44.42 | $52.75 | 21,600 | — | — |
| 2005-04-18 | $44.56 | $52.92 | 24,150 | — | — |
| 2005-04-15 | $43.86 | $52.09 | 11,100 | — | — |
| 2005-04-14 | $44.16 | $52.44 | 12,250 | — | — |
| 2005-04-13 | $44.30 | $52.61 | 14,950 | — | — |
| 2005-04-12 | $44.92 | $53.04 | 20,600 | — | — |
| 2005-04-11 | $44.72 | $52.80 | 18,400 | — | — |
| 2005-04-08 | $44.22 | $52.21 | 18,200 | — | — |
| 2005-04-07 | $44.76 | $52.85 | 18,150 | — | — |
| 2005-04-06 | $43.78 | $51.69 | 16,650 | — | — |
| 2005-04-05 | $43.88 | $51.81 | 19,000 | — | — |
| 2005-04-04 | $43.06 | $50.84 | 17,600 | — | — |
| 2005-04-01 | $42.36 | $50.01 | 16,300 | — | — |
| 2005-03-31 | $42.44 | $50.11 | 49,000 | — | — |
| 2005-03-30 | $42.10 | $49.71 | 46,450 | — | — |
| 2005-03-29 | $41.88 | $49.45 | 46,200 | — | — |
| 2005-03-28 | $44.24 | $52.23 | 15,250 | — | — |
| 2005-03-24 | $44.10 | $52.07 | 19,500 | — | — |
| 2005-03-23 | $44.10 | $52.07 | 132,900 | — | — |
| 2005-03-22 | $45.78 | $54.05 | 27,200 | — | — |
| 2005-03-21 | $47.20 | $55.73 | 10,850 | — | — |
| 2005-03-18 | $47.22 | $55.75 | 23,300 | — | — |
| 2005-03-17 | $47.94 | $56.60 | 34,050 | — | — |
| 2005-03-16 | $48.00 | $56.67 | 14,950 | — | — |
| 2005-03-15 | $49.30 | $57.93 | 26,150 | — | — |
| 2005-03-14 | $49.30 | $57.93 | 21,950 | — | — |
| 2005-03-11 | $49.42 | $58.07 | 33,200 | — | — |
| 2005-03-10 | $47.30 | $55.58 | 22,600 | — | — |
| 2005-03-09 | $47.80 | $56.16 | 17,300 | — | — |
| 2005-03-08 | $48.88 | $57.43 | 29,150 | — | — |
| 2005-03-07 | $49.40 | $58.04 | 12,850 | — | — |
| 2005-03-04 | $48.90 | $57.46 | 10,350 | — | — |
| 2005-03-03 | $48.54 | $57.03 | 18,300 | — | — |
| 2005-03-02 | $48.60 | $57.10 | 14,500 | — | — |
| 2005-03-01 | $48.88 | $57.43 | 18,700 | — | — |
| 2005-02-28 | $49.20 | $57.81 | 15,050 | — | — |
| 2005-02-25 | $49.60 | $58.28 | 10,700 | — | — |
| 2005-02-24 | $48.80 | $57.34 | 8,800 | — | — |
| 2005-02-23 | $48.34 | $56.80 | 15,700 | — | — |
| 2005-02-22 | $47.96 | $56.35 | 34,200 | — | — |
| 2005-02-18 | $48.32 | $56.77 | 10,850 | — | — |
| 2005-02-17 | $48.24 | $56.68 | 26,900 | — | — |
| 2005-02-16 | $48.18 | $56.61 | 31,400 | — | — |
| 2005-02-15 | $48.60 | $57.10 | 33,800 | — | — |
| 2005-02-14 | $48.30 | $56.75 | 16,500 | — | — |
| 2005-02-11 | $48.28 | $56.73 | 20,800 | — | — |
| 2005-02-10 | $48.52 | $57.01 | 27,900 | — | — |
| 2005-02-09 | $48.78 | $57.31 | 27,900 | — | — |
| 2005-02-08 | $48.78 | $57.03 | 42,400 | — | — |
| 2005-02-07 | $48.30 | $56.47 | 33,950 | — | — |
| 2005-02-04 | $47.98 | $56.10 | 14,150 | — | — |
| 2005-02-03 | $47.96 | $56.07 | 14,350 | — | — |
| 2005-02-02 | $48.00 | $56.12 | 13,650 | — | — |
| 2005-02-01 | $48.12 | $56.26 | 27,800 | — | — |
| 2005-01-31 | $48.08 | $56.21 | 18,500 | — | — |
| 2005-01-28 | $48.02 | $56.14 | 15,250 | — | — |
| 2005-01-27 | $47.98 | $56.10 | 21,100 | — | — |
| 2005-01-26 | $48.00 | $56.12 | 28,050 | — | — |
| 2005-01-25 | $47.76 | $55.84 | 16,450 | — | — |
| 2005-01-24 | $47.80 | $55.89 | 14,950 | — | — |
| 2005-01-21 | $47.82 | $55.91 | 8,800 | — | — |
| 2005-01-20 | $47.90 | $56.00 | 17,600 | — | — |
| 2005-01-19 | $47.72 | $55.79 | 20,550 | — | — |
| 2005-01-18 | $48.20 | $56.35 | 17,950 | — | — |
| 2005-01-14 | $48.10 | $56.24 | 18,550 | — | — |
| 2005-01-13 | $47.50 | $55.54 | 22,550 | — | — |
| 2005-01-12 | $48.00 | $56.12 | 18,250 | — | — |
| 2005-01-11 | $48.36 | $56.26 | 26,600 | — | — |
| 2005-01-10 | $47.68 | $55.47 | 21,200 | — | — |
| 2005-01-07 | $47.86 | $55.68 | 22,200 | — | — |
| 2005-01-06 | $47.90 | $55.73 | 19,350 | — | — |
| 2005-01-05 | $47.38 | $55.12 | 24,900 | — | — |
| 2005-01-04 | $47.80 | $55.61 | 39,800 | — | — |
| 2005-01-03 | $48.02 | $55.87 | 33,450 | — | — |