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
- 1999-11-05 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 | $51.00 | $51.00 | 47,240 | — | — |
| 2005-12-29 | $51.60 | $51.60 | 58,990 | — | — |
| 2005-12-28 | $52.60 | $52.60 | 32,420 | — | — |
| 2005-12-27 | $51.30 | $51.30 | 39,090 | — | — |
| 2005-12-23 | $52.80 | $52.80 | 45,640 | — | — |
| 2005-12-22 | $52.10 | $52.10 | 69,990 | — | — |
| 2005-12-21 | $53.10 | $53.10 | 25,970 | — | — |
| 2005-12-20 | $53.60 | $53.60 | 71,430 | — | — |
| 2005-12-19 | $54.30 | $54.30 | 41,890 | — | — |
| 2005-12-16 | $55.80 | $55.80 | 59,780 | — | — |
| 2005-12-15 | $55.80 | $55.80 | 36,170 | — | — |
| 2005-12-14 | $56.20 | $56.20 | 75,380 | — | — |
| 2005-12-13 | $55.50 | $55.50 | 36,830 | — | — |
| 2005-12-12 | $56.10 | $56.10 | 32,820 | — | — |
| 2005-12-09 | $55.10 | $55.10 | 65,010 | — | — |
| 2005-12-08 | $55.40 | $55.40 | 45,520 | — | — |
| 2005-12-07 | $55.00 | $55.00 | 58,690 | — | — |
| 2005-12-06 | $54.90 | $54.90 | 72,260 | — | — |
| 2005-12-05 | $55.10 | $55.10 | 49,850 | — | — |
| 2005-12-02 | $54.90 | $54.90 | 75,100 | — | — |
| 2005-12-01 | $55.10 | $55.10 | 99,450 | — | — |
| 2005-11-30 | $55.40 | $55.40 | 43,610 | — | — |
| 2005-11-29 | $55.40 | $55.40 | 45,730 | — | — |
| 2005-11-28 | $55.60 | $55.60 | 46,500 | — | — |
| 2005-11-25 | $57.50 | $57.50 | 11,190 | — | — |
| 2005-11-23 | $56.70 | $56.70 | 19,030 | — | — |
| 2005-11-22 | $56.90 | $56.90 | 26,350 | — | — |
| 2005-11-21 | $56.60 | $56.60 | 36,060 | — | — |
| 2005-11-18 | $55.90 | $55.90 | 45,520 | — | — |
| 2005-11-17 | $55.40 | $55.40 | 30,350 | — | — |
| 2005-11-16 | $55.30 | $55.30 | 31,940 | — | — |
| 2005-11-15 | $55.50 | $55.50 | 45,000 | — | — |
| 2005-11-14 | $55.00 | $55.00 | 49,910 | — | — |
| 2005-11-11 | $56.30 | $56.30 | 43,180 | — | — |
| 2005-11-10 | $55.50 | $55.50 | 60,420 | — | — |
| 2005-11-09 | $55.70 | $55.70 | 105,720 | — | — |
| 2005-11-08 | $54.70 | $54.70 | 233,830 | — | — |
| 2005-11-07 | $59.50 | $59.50 | 513,110 | — | — |
| 2005-11-04 | $68.20 | $68.20 | 48,830 | — | — |
| 2005-11-03 | $67.70 | $67.70 | 164,330 | — | — |
| 2005-11-02 | $67.80 | $67.80 | 51,280 | — | — |
| 2005-11-01 | $68.00 | $68.00 | 39,190 | — | — |
| 2005-10-31 | $66.90 | $66.90 | 51,520 | — | — |
| 2005-10-28 | $66.30 | $66.30 | 66,820 | — | — |
| 2005-10-27 | $63.60 | $63.60 | 29,720 | — | — |
| 2005-10-26 | $65.00 | $65.00 | 34,670 | — | — |
| 2005-10-25 | $64.00 | $64.00 | 16,200 | — | — |
| 2005-10-24 | $63.60 | $63.60 | 46,120 | — | — |
| 2005-10-21 | $63.20 | $63.20 | 77,180 | — | — |
| 2005-10-20 | $63.40 | $63.40 | 71,330 | — | — |
| 2005-10-19 | $67.00 | $67.00 | 84,930 | — | — |
| 2005-10-18 | $65.10 | $65.10 | 32,760 | — | — |
| 2005-10-17 | $66.80 | $66.80 | 40,150 | — | — |
| 2005-10-14 | $67.80 | $67.80 | 25,190 | — | — |
| 2005-10-13 | $66.30 | $66.30 | 59,260 | — | — |
| 2005-10-12 | $64.50 | $64.50 | 48,380 | — | — |
| 2005-10-11 | $64.80 | $64.80 | 104,990 | — | — |
| 2005-10-10 | $67.10 | $67.10 | 107,060 | — | — |
| 2005-10-07 | $68.60 | $68.60 | 98,450 | — | — |
| 2005-10-06 | $63.90 | $63.90 | 99,620 | — | — |
| 2005-10-05 | $63.60 | $63.60 | 182,930 | — | — |
| 2005-10-04 | $61.60 | $61.60 | 74,560 | — | — |
| 2005-10-03 | $61.00 | $61.00 | 109,420 | — | — |
| 2005-09-30 | $58.00 | $58.00 | 48,980 | — | — |
| 2005-09-29 | $59.90 | $59.90 | 17,620 | — | — |
| 2005-09-28 | $59.10 | $59.10 | 17,020 | — | — |
| 2005-09-27 | $58.30 | $58.30 | 29,840 | — | — |
| 2005-09-26 | $59.10 | $59.10 | 38,580 | — | — |
| 2005-09-23 | $57.20 | $57.20 | 36,610 | — | — |
| 2005-09-22 | $57.00 | $57.00 | 28,580 | — | — |
| 2005-09-21 | $55.50 | $55.50 | 24,820 | — | — |
| 2005-09-20 | $55.80 | $55.80 | 14,360 | — | — |
| 2005-09-19 | $56.30 | $56.30 | 21,720 | — | — |
| 2005-09-16 | $57.80 | $57.80 | 43,870 | — | — |
| 2005-09-15 | $56.10 | $56.10 | 8,460 | — | — |
| 2005-09-14 | $56.80 | $56.80 | 19,270 | — | — |
| 2005-09-13 | $58.00 | $58.00 | 29,440 | — | — |
| 2005-09-12 | $58.00 | $58.00 | 18,160 | — | — |
| 2005-09-09 | $57.70 | $57.70 | 35,670 | — | — |
| 2005-09-08 | $56.50 | $56.50 | 26,040 | — | — |
| 2005-09-07 | $58.30 | $58.30 | 25,240 | — | — |
| 2005-09-06 | $57.00 | $57.00 | 15,000 | — | — |
| 2005-09-02 | $56.00 | $56.00 | 18,510 | — | — |
| 2005-09-01 | $54.90 | $54.90 | 58,310 | — | — |
| 2005-08-31 | $56.00 | $56.00 | 27,480 | — | — |
| 2005-08-30 | $54.50 | $54.50 | 25,220 | — | — |
| 2005-08-29 | $55.20 | $55.20 | 19,210 | — | — |
| 2005-08-26 | $55.20 | $55.20 | 21,090 | — | — |
| 2005-08-25 | $56.00 | $56.00 | 26,300 | — | — |
| 2005-08-24 | $54.80 | $54.80 | 34,100 | — | — |
| 2005-08-23 | $55.00 | $55.00 | 23,790 | — | — |
| 2005-08-22 | $55.10 | $55.10 | 31,190 | — | — |
| 2005-08-19 | $54.00 | $54.00 | 51,390 | — | — |
| 2005-08-18 | $53.50 | $53.50 | 112,770 | — | — |
| 2005-08-17 | $50.20 | $50.20 | 213,220 | — | — |
| 2005-08-16 | $49.50 | $49.50 | 140,920 | — | — |
| 2005-08-15 | $51.10 | $51.10 | 63,100 | — | — |
| 2005-08-12 | $52.00 | $52.00 | 43,460 | — | — |
| 2005-08-11 | $52.90 | $52.90 | 30,910 | — | — |
| 2005-08-10 | $52.40 | $52.40 | 67,360 | — | — |
| 2005-08-09 | $52.30 | $52.30 | 79,920 | — | — |
| 2005-08-08 | $53.80 | $53.80 | 81,160 | — | — |
| 2005-08-05 | $52.50 | $52.50 | 177,400 | — | — |
| 2005-08-04 | $58.70 | $58.70 | 109,910 | — | — |
| 2005-08-03 | $63.20 | $63.20 | 48,480 | — | — |
| 2005-08-02 | $65.90 | $65.90 | 20,040 | — | — |
| 2005-08-01 | $64.80 | $64.80 | 31,650 | — | — |
| 2005-07-29 | $64.40 | $64.40 | 14,990 | — | — |
| 2005-07-28 | $65.00 | $65.00 | 18,910 | — | — |
| 2005-07-27 | $63.60 | $63.60 | 14,150 | — | — |
| 2005-07-26 | $62.50 | $62.50 | 18,980 | — | — |
| 2005-07-25 | $63.60 | $63.60 | 28,290 | — | — |
| 2005-07-22 | $64.50 | $64.50 | 36,380 | — | — |
| 2005-07-21 | $62.60 | $62.60 | 13,470 | — | — |
| 2005-07-20 | $65.00 | $65.00 | 40,420 | — | — |
| 2005-07-19 | $63.90 | $63.90 | 45,910 | — | — |
| 2005-07-18 | $64.30 | $64.30 | 19,150 | — | — |
| 2005-07-15 | $65.90 | $65.90 | 22,880 | — | — |
| 2005-07-14 | $65.50 | $65.50 | 25,330 | — | — |
| 2005-07-13 | $65.40 | $65.40 | 22,420 | — | — |
| 2005-07-12 | $66.10 | $66.10 | 24,200 | — | — |
| 2005-07-11 | $66.70 | $66.70 | 36,860 | — | — |
| 2005-07-08 | $63.80 | $63.80 | 27,540 | — | — |
| 2005-07-07 | $62.50 | $62.50 | 23,510 | — | — |
| 2005-07-06 | $63.70 | $63.70 | 27,960 | — | — |
| 2005-07-05 | $64.40 | $64.40 | 28,190 | — | — |
| 2005-07-01 | $62.10 | $62.10 | 24,150 | — | — |
| 2005-06-30 | $63.30 | $63.30 | 40,630 | — | — |
| 2005-06-29 | $64.20 | $64.20 | 23,320 | — | — |
| 2005-06-28 | $63.80 | $63.80 | 37,070 | — | — |
| 2005-06-27 | $60.50 | $60.50 | 49,940 | — | — |
| 2005-06-24 | $62.20 | $62.20 | 115,930 | — | — |
| 2005-06-23 | $61.40 | $61.40 | 45,230 | — | — |
| 2005-06-22 | $62.20 | $62.20 | 43,220 | — | — |
| 2005-06-21 | $62.40 | $62.40 | 41,980 | — | — |
| 2005-06-20 | $62.60 | $62.60 | 42,350 | — | — |
| 2005-06-17 | $62.20 | $62.20 | 67,630 | — | — |
| 2005-06-16 | $60.30 | $60.30 | 35,670 | — | — |
| 2005-06-15 | $59.20 | $59.20 | 33,430 | — | — |
| 2005-06-14 | $59.50 | $59.50 | 35,890 | — | — |
| 2005-06-13 | $58.90 | $58.90 | 73,150 | — | — |
| 2005-06-10 | $58.20 | $58.20 | 31,180 | — | — |
| 2005-06-09 | $59.80 | $59.80 | 60,010 | — | — |
| 2005-06-08 | $57.80 | $57.80 | 43,760 | — | — |
| 2005-06-07 | $58.50 | $58.50 | 70,820 | — | — |
| 2005-06-06 | $55.00 | $55.00 | 44,280 | — | — |
| 2005-06-03 | $54.60 | $54.60 | 44,760 | — | — |
| 2005-06-02 | $54.10 | $54.10 | 53,260 | — | — |
| 2005-06-01 | $53.90 | $53.90 | 108,220 | — | — |
| 2005-05-31 | $51.50 | $51.50 | 77,920 | — | — |
| 2005-05-27 | $51.90 | $51.90 | 68,330 | — | — |
| 2005-05-26 | $52.00 | $52.00 | 135,790 | — | — |
| 2005-05-25 | $52.30 | $52.30 | 78,410 | — | — |
| 2005-05-24 | $52.50 | $52.50 | 55,300 | — | — |
| 2005-05-23 | $52.50 | $52.50 | 47,520 | — | — |
| 2005-05-20 | $52.70 | $52.70 | 18,880 | — | — |
| 2005-05-19 | $53.80 | $53.80 | 19,240 | — | — |
| 2005-05-18 | $53.40 | $53.40 | 63,560 | — | — |
| 2005-05-17 | $51.30 | $51.30 | 18,030 | — | — |
| 2005-05-16 | $51.50 | $51.50 | 40,070 | — | — |
| 2005-05-13 | $51.70 | $51.70 | 44,700 | — | — |
| 2005-05-12 | $53.30 | $53.30 | 15,900 | — | — |
| 2005-05-11 | $52.90 | $52.90 | 22,290 | — | — |
| 2005-05-10 | $52.80 | $52.80 | 26,230 | — | — |
| 2005-05-09 | $55.80 | $55.80 | 51,550 | — | — |
| 2005-05-06 | $52.50 | $52.50 | 34,020 | — | — |
| 2005-05-05 | $55.50 | $55.50 | 89,740 | — | — |
| 2005-05-04 | $53.40 | $53.40 | 37,400 | — | — |
| 2005-05-03 | $51.90 | $51.90 | 25,130 | — | — |
| 2005-05-02 | $53.40 | $53.40 | 26,490 | — | — |
| 2005-04-29 | $52.90 | $52.90 | 43,220 | — | — |
| 2005-04-28 | $53.90 | $53.90 | 56,580 | — | — |
| 2005-04-27 | $53.10 | $53.10 | 47,830 | — | — |
| 2005-04-26 | $51.60 | $51.60 | 38,240 | — | — |
| 2005-04-25 | $52.00 | $52.00 | 64,850 | — | — |
| 2005-04-22 | $53.00 | $53.00 | 110,590 | — | — |
| 2005-04-21 | $56.80 | $56.80 | 169,970 | — | — |
| 2005-04-20 | $61.10 | $61.10 | 31,110 | — | — |
| 2005-04-19 | $63.00 | $63.00 | 24,100 | — | — |
| 2005-04-18 | $61.30 | $61.30 | 42,340 | — | — |
| 2005-04-15 | $61.90 | $61.90 | 32,730 | — | — |
| 2005-04-14 | $63.10 | $63.10 | 25,920 | — | — |
| 2005-04-13 | $62.60 | $62.60 | 18,220 | — | — |
| 2005-04-12 | $64.40 | $64.40 | 32,950 | — | — |
| 2005-04-11 | $64.30 | $64.30 | 53,640 | — | — |
| 2005-04-08 | $64.00 | $64.00 | 35,780 | — | — |
| 2005-04-07 | $64.30 | $64.30 | 41,870 | — | — |
| 2005-04-06 | $64.00 | $64.00 | 73,070 | — | — |
| 2005-04-05 | $62.80 | $62.80 | 19,270 | — | — |
| 2005-04-04 | $62.80 | $62.80 | 45,410 | — | — |
| 2005-04-01 | $61.10 | $61.10 | 37,680 | — | — |
| 2005-03-31 | $62.50 | $62.50 | 67,340 | — | — |
| 2005-03-30 | $62.90 | $62.90 | 41,950 | — | — |
| 2005-03-29 | $62.80 | $62.80 | 42,490 | — | — |
| 2005-03-28 | $65.10 | $65.10 | 54,230 | — | — |
| 2005-03-24 | $65.10 | $65.10 | 37,860 | — | — |
| 2005-03-23 | $66.20 | $66.20 | 30,320 | — | — |
| 2005-03-22 | $67.10 | $67.10 | 22,170 | — | — |
| 2005-03-21 | $68.40 | $68.40 | 36,210 | — | — |
| 2005-03-18 | $67.20 | $67.20 | 233,270 | — | — |
| 2005-03-17 | $63.50 | $63.50 | 59,450 | — | — |
| 2005-03-16 | $65.50 | $65.50 | 93,610 | — | — |
| 2005-03-15 | $66.40 | $66.40 | 89,060 | — | — |
| 2005-03-14 | $68.30 | $68.30 | 23,640 | — | — |
| 2005-03-11 | $68.50 | $68.50 | 43,690 | — | — |
| 2005-03-10 | $69.30 | $69.30 | 45,150 | — | — |
| 2005-03-09 | $71.10 | $71.10 | 48,490 | — | — |
| 2005-03-08 | $71.50 | $71.50 | 37,530 | — | — |
| 2005-03-07 | $71.50 | $71.50 | 69,520 | — | — |
| 2005-03-04 | $71.00 | $71.00 | 68,380 | — | — |
| 2005-03-03 | $69.60 | $69.60 | 38,480 | — | — |
| 2005-03-02 | $69.60 | $69.60 | 68,880 | — | — |
| 2005-03-01 | $71.10 | $71.10 | 39,430 | — | — |
| 2005-02-28 | $70.60 | $70.60 | 47,080 | — | — |
| 2005-02-25 | $71.50 | $71.50 | 42,640 | — | — |
| 2005-02-24 | $72.50 | $72.50 | 78,800 | — | — |
| 2005-02-23 | $70.50 | $70.50 | 268,180 | — | — |
| 2005-02-22 | $74.70 | $74.70 | 93,160 | — | — |
| 2005-02-18 | $77.30 | $77.30 | 191,260 | — | — |
| 2005-02-17 | $83.80 | $83.80 | 41,330 | — | — |
| 2005-02-16 | $83.90 | $83.90 | 25,200 | — | — |
| 2005-02-15 | $85.40 | $85.40 | 80,800 | — | — |
| 2005-02-14 | $85.10 | $85.10 | 44,680 | — | — |
| 2005-02-11 | $83.90 | $83.90 | 34,600 | — | — |
| 2005-02-10 | $82.70 | $82.70 | 25,430 | — | — |
| 2005-02-09 | $82.40 | $82.40 | 23,660 | — | — |
| 2005-02-08 | $84.00 | $84.00 | 17,230 | — | — |
| 2005-02-07 | $83.90 | $83.90 | 33,890 | — | — |
| 2005-02-04 | $85.70 | $85.70 | 30,130 | — | — |
| 2005-02-03 | $83.40 | $83.40 | 48,650 | — | — |
| 2005-02-02 | $86.00 | $86.00 | 35,300 | — | — |
| 2005-02-01 | $84.40 | $84.40 | 27,450 | — | — |
| 2005-01-31 | $85.20 | $85.20 | 35,140 | — | — |
| 2005-01-28 | $84.40 | $84.40 | 46,900 | — | — |
| 2005-01-27 | $81.00 | $81.00 | 30,240 | — | — |
| 2005-01-26 | $82.10 | $82.10 | 28,980 | — | — |
| 2005-01-25 | $81.80 | $81.80 | 20,690 | — | — |
| 2005-01-24 | $80.00 | $80.00 | 55,180 | — | — |
| 2005-01-21 | $82.60 | $82.60 | 37,340 | — | — |
| 2005-01-20 | $83.60 | $83.60 | 31,510 | — | — |
| 2005-01-19 | $85.90 | $85.90 | 33,570 | — | — |
| 2005-01-18 | $88.70 | $88.70 | 102,690 | — | — |
| 2005-01-14 | $85.80 | $85.80 | 106,160 | — | — |
| 2005-01-13 | $82.30 | $82.30 | 96,970 | — | — |
| 2005-01-12 | $88.20 | $88.20 | 55,470 | — | — |
| 2005-01-11 | $90.90 | $90.90 | 50,520 | — | — |
| 2005-01-10 | $92.40 | $92.40 | 51,330 | — | — |
| 2005-01-07 | $94.40 | $94.40 | 62,170 | — | — |
| 2005-01-06 | $92.00 | $92.00 | 36,000 | — | — |
| 2005-01-05 | $91.80 | $91.80 | 62,390 | — | — |
| 2005-01-04 | $90.80 | $90.80 | 74,730 | — | — |
| 2005-01-03 | $95.40 | $95.40 | 116,960 | — | — |