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
- 2000-04-07 to 2026-09-03
- 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 | $84.15 | $84.15 | 40,367 | — | — |
| 2005-12-29 | $81.75 | $81.75 | 30,933 | — | — |
| 2005-12-28 | $75.60 | $75.60 | 5,227 | — | — |
| 2005-12-27 | $75.60 | $75.60 | 4,613 | — | — |
| 2005-12-23 | $78.60 | $78.60 | 4,733 | — | — |
| 2005-12-22 | $78.60 | $78.60 | 4,553 | — | — |
| 2005-12-21 | $79.50 | $79.50 | 11,687 | — | — |
| 2005-12-20 | $75.90 | $75.90 | 4,613 | — | — |
| 2005-12-19 | $78.75 | $78.75 | 12,227 | — | — |
| 2005-12-16 | $72.75 | $72.75 | 11,227 | — | — |
| 2005-12-15 | $72.15 | $72.15 | 7,467 | — | — |
| 2005-12-14 | $71.10 | $71.10 | 6,647 | — | — |
| 2005-12-13 | $70.20 | $70.20 | 13,040 | — | — |
| 2005-12-12 | $72.60 | $72.60 | 9,893 | — | — |
| 2005-12-09 | $74.85 | $74.85 | 86,200 | — | — |
| 2005-12-08 | $76.50 | $76.50 | 8,007 | — | — |
| 2005-12-07 | $76.95 | $76.95 | 7,167 | — | — |
| 2005-12-06 | $77.10 | $77.10 | 22,207 | — | — |
| 2005-12-05 | $80.25 | $80.25 | 45,200 | — | — |
| 2005-12-02 | $80.25 | $80.25 | 50,800 | — | — |
| 2005-12-01 | $75.90 | $75.90 | 5,707 | — | — |
| 2005-11-30 | $77.55 | $77.55 | 6,920 | — | — |
| 2005-11-29 | $77.40 | $77.40 | 7,893 | — | — |
| 2005-11-28 | $76.65 | $76.65 | 11,367 | — | — |
| 2005-11-25 | $76.50 | $76.50 | 1,740 | — | — |
| 2005-11-23 | $76.50 | $76.50 | 3,447 | — | — |
| 2005-11-22 | $77.10 | $77.10 | 4,060 | — | — |
| 2005-11-21 | $76.80 | $76.80 | 7,967 | — | — |
| 2005-11-18 | $78.00 | $78.00 | 11,307 | — | — |
| 2005-11-17 | $76.05 | $76.05 | 11,940 | — | — |
| 2005-11-16 | $76.05 | $76.05 | 17,933 | — | — |
| 2005-11-15 | $77.85 | $77.85 | 33,540 | — | — |
| 2005-11-14 | $79.95 | $79.95 | 74,533 | — | — |
| 2005-11-11 | $76.80 | $76.80 | 24,720 | — | — |
| 2005-11-10 | $75.90 | $75.90 | 42,573 | — | — |
| 2005-11-09 | $73.65 | $73.65 | 21,840 | — | — |
| 2005-11-08 | $72.00 | $72.00 | 22,927 | — | — |
| 2005-11-07 | $72.75 | $72.75 | 18,840 | — | — |
| 2005-11-04 | $68.55 | $68.55 | 20,920 | — | — |
| 2005-11-03 | $67.50 | $67.50 | 24,247 | — | — |
| 2005-11-02 | $63.30 | $63.30 | 28,147 | — | — |
| 2005-11-01 | $64.20 | $64.20 | 6,033 | — | — |
| 2005-10-31 | $66.60 | $66.60 | 15,247 | — | — |
| 2005-10-28 | $65.55 | $65.55 | 4,987 | — | — |
| 2005-10-27 | $66.00 | $66.00 | 5,513 | — | — |
| 2005-10-26 | $68.55 | $68.55 | 5,420 | — | — |
| 2005-10-25 | $68.85 | $68.85 | 50,520 | — | — |
| 2005-10-24 | $64.95 | $64.95 | 18,027 | — | — |
| 2005-10-21 | $65.25 | $65.25 | 58,447 | — | — |
| 2005-10-20 | $64.20 | $64.20 | 4,620 | — | — |
| 2005-10-19 | $63.00 | $63.00 | 5,647 | — | — |
| 2005-10-18 | $58.65 | $58.65 | 1,507 | — | — |
| 2005-10-17 | $58.65 | $58.65 | 3,200 | — | — |
| 2005-10-14 | $59.10 | $59.10 | 5,767 | — | — |
| 2005-10-13 | $59.70 | $59.70 | 38,780 | — | — |
| 2005-10-12 | $60.75 | $60.75 | 56,773 | — | — |
| 2005-10-11 | $62.25 | $62.25 | 11,013 | — | — |
| 2005-10-10 | $61.65 | $61.65 | 3,660 | — | — |
| 2005-10-07 | $62.70 | $62.70 | 11,327 | — | — |
| 2005-10-06 | $60.30 | $60.30 | 21,693 | — | — |
| 2005-10-05 | $60.30 | $60.30 | 12,460 | — | — |
| 2005-10-04 | $59.85 | $59.85 | 29,993 | — | — |
| 2005-10-03 | $57.90 | $57.90 | 6,293 | — | — |
| 2005-09-30 | $56.70 | $56.70 | 3,707 | — | — |
| 2005-09-29 | $55.50 | $55.50 | 2,133 | — | — |
| 2005-09-28 | $55.80 | $55.80 | 6,873 | — | — |
| 2005-09-27 | $59.25 | $59.25 | 10,860 | — | — |
| 2005-09-26 | $60.00 | $60.00 | 19,887 | — | — |
| 2005-09-23 | $58.65 | $58.65 | 16,220 | — | — |
| 2005-09-22 | $52.50 | $52.50 | 3,693 | — | — |
| 2005-09-21 | $52.35 | $52.35 | 8,747 | — | — |
| 2005-09-20 | $54.30 | $54.30 | 10,487 | — | — |
| 2005-09-19 | $49.35 | $49.35 | 16,107 | — | — |
| 2005-09-16 | $46.50 | $46.50 | 10,667 | — | — |
| 2005-09-15 | $48.00 | $48.00 | 2,093 | — | — |
| 2005-09-14 | $48.60 | $48.60 | 2,060 | — | — |
| 2005-09-13 | $47.25 | $47.25 | 2,833 | — | — |
| 2005-09-12 | $49.50 | $49.50 | 4,180 | — | — |
| 2005-09-09 | $47.70 | $47.70 | 6,987 | — | — |
| 2005-09-08 | $46.20 | $46.20 | 4,533 | — | — |
| 2005-09-07 | $45.00 | $45.00 | 5,680 | — | — |
| 2005-09-06 | $46.50 | $46.50 | 11,160 | — | — |
| 2005-09-02 | $46.65 | $46.65 | 3,180 | — | — |
| 2005-09-01 | $46.80 | $46.80 | 2,887 | — | — |
| 2005-08-31 | $48.75 | $48.75 | 3,493 | — | — |
| 2005-08-30 | $46.05 | $46.05 | 1,333 | — | — |
| 2005-08-29 | $45.45 | $45.45 | 900 | — | — |
| 2005-08-26 | $46.50 | $46.50 | 4,853 | — | — |
| 2005-08-25 | $48.00 | $48.00 | 1,013 | — | — |
| 2005-08-24 | $46.80 | $46.80 | 4,253 | — | — |
| 2005-08-23 | $47.25 | $47.25 | 3,920 | — | — |
| 2005-08-22 | $47.40 | $47.40 | 1,447 | — | — |
| 2005-08-19 | $48.45 | $48.45 | 2,867 | — | — |
| 2005-08-18 | $47.70 | $47.70 | 3,360 | — | — |
| 2005-08-17 | $48.45 | $48.45 | 2,147 | — | — |
| 2005-08-16 | $47.40 | $47.40 | 4,273 | — | — |
| 2005-08-15 | $48.15 | $48.15 | 5,753 | — | — |
| 2005-08-12 | $48.00 | $48.00 | 6,153 | — | — |
| 2005-08-11 | $48.45 | $48.45 | 2,287 | — | — |
| 2005-08-10 | $46.80 | $46.80 | 2,807 | — | — |
| 2005-08-09 | $48.30 | $48.30 | 7,027 | — | — |
| 2005-08-08 | $47.55 | $47.55 | 4,367 | — | — |
| 2005-08-05 | $50.40 | $50.40 | 16,740 | — | — |
| 2005-08-04 | $50.70 | $50.70 | 5,820 | — | — |
| 2005-08-03 | $48.60 | $48.60 | 8,067 | — | — |
| 2005-08-02 | $51.15 | $51.15 | 12,040 | — | — |
| 2005-08-01 | $48.45 | $48.45 | 19,660 | — | — |
| 2005-07-29 | $48.00 | $48.00 | 4,807 | — | — |
| 2005-07-28 | $47.85 | $47.85 | 5,000 | — | — |
| 2005-07-27 | $48.00 | $48.00 | 4,907 | — | — |
| 2005-07-26 | $47.25 | $47.25 | 2,733 | — | — |
| 2005-07-25 | $47.10 | $47.10 | 1,053 | — | — |
| 2005-07-22 | $47.40 | $47.40 | 2,727 | — | — |
| 2005-07-21 | $45.75 | $45.75 | 3,407 | — | — |
| 2005-07-20 | $45.45 | $45.45 | 2,420 | — | — |
| 2005-07-19 | $44.85 | $44.85 | 847 | — | — |
| 2005-07-18 | $42.90 | $42.90 | 2,453 | — | — |
| 2005-07-15 | $44.10 | $44.10 | 3,360 | — | — |
| 2005-07-14 | $42.90 | $42.90 | 5,133 | — | — |
| 2005-07-13 | $45.60 | $45.60 | 613 | — | — |
| 2005-07-12 | $47.55 | $47.55 | 3,613 | — | — |
| 2005-07-11 | $46.50 | $46.50 | 1,520 | — | — |
| 2005-07-08 | $45.75 | $45.75 | 7,727 | — | — |
| 2005-07-07 | $45.00 | $45.00 | 613 | — | — |
| 2005-07-06 | $45.60 | $45.60 | 4,487 | — | — |
| 2005-07-05 | $45.90 | $45.90 | 2,913 | — | — |
| 2005-07-01 | $47.25 | $47.25 | 3,480 | — | — |
| 2005-06-30 | $45.90 | $45.90 | 2,540 | — | — |
| 2005-06-29 | $45.00 | $45.00 | 3,533 | — | — |
| 2005-06-28 | $45.00 | $45.00 | 2,733 | — | — |
| 2005-06-27 | $44.55 | $44.55 | 3,100 | — | — |
| 2005-06-24 | $46.50 | $46.50 | 4,093 | — | — |
| 2005-06-23 | $48.00 | $48.00 | 5,887 | — | — |
| 2005-06-22 | $47.25 | $47.25 | 3,307 | — | — |
| 2005-06-21 | $46.80 | $46.80 | 3,020 | — | — |
| 2005-06-20 | $46.95 | $46.95 | 6,347 | — | — |
| 2005-06-17 | $48.90 | $48.90 | 7,573 | — | — |
| 2005-06-16 | $47.25 | $47.25 | 7,747 | — | — |
| 2005-06-15 | $47.55 | $47.55 | 17,707 | — | — |
| 2005-06-14 | $44.70 | $44.70 | 14,527 | — | — |
| 2005-06-13 | $43.20 | $43.20 | 32,833 | — | — |
| 2005-06-10 | $41.70 | $41.70 | 4,233 | — | — |
| 2005-06-09 | $40.50 | $40.50 | 8,813 | — | — |
| 2005-06-08 | $43.20 | $43.20 | 5,273 | — | — |
| 2005-06-07 | $41.55 | $41.55 | 8,873 | — | — |
| 2005-06-06 | $41.10 | $41.10 | 9,253 | — | — |
| 2005-06-03 | $40.65 | $40.65 | 24,173 | — | — |
| 2005-06-02 | $37.20 | $37.20 | 6,093 | — | — |
| 2005-06-01 | $36.30 | $36.30 | 6,467 | — | — |
| 2005-05-31 | $35.40 | $35.40 | 9,553 | — | — |
| 2005-05-27 | $35.70 | $35.70 | 6,320 | — | — |
| 2005-05-26 | $35.55 | $35.55 | 7,473 | — | — |
| 2005-05-25 | $36.15 | $36.15 | 5,747 | — | — |
| 2005-05-24 | $34.20 | $34.20 | 3,767 | — | — |
| 2005-05-23 | $35.70 | $35.70 | 2,240 | — | — |
| 2005-05-20 | $34.50 | $34.50 | 4,073 | — | — |
| 2005-05-19 | $35.25 | $35.25 | 1,320 | — | — |
| 2005-05-18 | $34.65 | $34.65 | 2,720 | — | — |
| 2005-05-17 | $34.35 | $34.35 | 1,873 | — | — |
| 2005-05-16 | $34.50 | $34.50 | 1,687 | — | — |
| 2005-05-13 | $34.50 | $34.50 | 1,893 | — | — |
| 2005-05-12 | $34.50 | $34.50 | 3,353 | — | — |
| 2005-05-11 | $34.95 | $34.95 | 2,487 | — | — |
| 2005-05-10 | $34.95 | $34.95 | 3,833 | — | — |
| 2005-05-09 | $36.00 | $36.00 | 4,227 | — | — |
| 2005-05-06 | $37.95 | $37.95 | 12,533 | — | — |
| 2005-05-05 | $37.35 | $37.35 | 11,267 | — | — |
| 2005-05-04 | $37.95 | $37.95 | 1,707 | — | — |
| 2005-05-03 | $36.15 | $36.15 | 407 | — | — |
| 2005-05-02 | $37.20 | $37.20 | 2,187 | — | — |
| 2005-04-29 | $35.25 | $35.25 | 2,020 | — | — |
| 2005-04-28 | $35.70 | $35.70 | 7,333 | — | — |
| 2005-04-27 | $36.60 | $36.60 | 3,553 | — | — |
| 2005-04-26 | $37.20 | $37.20 | 8,220 | — | — |
| 2005-04-25 | $37.35 | $37.35 | 347 | — | — |
| 2005-04-22 | $37.50 | $37.50 | 6,360 | — | — |
| 2005-04-21 | $37.05 | $37.05 | 1,447 | — | — |
| 2005-04-20 | $38.10 | $38.10 | 1,613 | — | — |
| 2005-04-19 | $37.20 | $37.20 | 1,873 | — | — |
| 2005-04-18 | $36.90 | $36.90 | 2,880 | — | — |
| 2005-04-15 | $36.90 | $36.90 | 65,473 | — | — |
| 2005-04-14 | $37.50 | $37.50 | 2,927 | — | — |
| 2005-04-13 | $37.05 | $37.05 | 3,940 | — | — |
| 2005-04-12 | $36.75 | $36.75 | 3,320 | — | — |
| 2005-04-11 | $37.65 | $37.65 | 2,773 | — | — |
| 2005-04-08 | $37.80 | $37.80 | 3,207 | — | — |
| 2005-04-07 | $37.80 | $37.80 | 1,793 | — | — |
| 2005-04-06 | $37.05 | $37.05 | 1,920 | — | — |
| 2005-04-05 | $39.60 | $39.60 | 3,193 | — | — |
| 2005-04-04 | $37.80 | $37.80 | 2,327 | — | — |
| 2005-04-01 | $37.50 | $37.50 | 1,880 | — | — |
| 2005-03-31 | $39.45 | $39.45 | 2,593 | — | — |
| 2005-03-30 | $38.25 | $38.25 | 16,367 | — | — |
| 2005-03-29 | $38.10 | $38.10 | 12,953 | — | — |
| 2005-03-28 | $38.25 | $38.25 | 8,493 | — | — |
| 2005-03-24 | $37.35 | $37.35 | 2,367 | — | — |
| 2005-03-23 | $37.20 | $37.20 | 3,120 | — | — |
| 2005-03-22 | $38.55 | $38.55 | 3,873 | — | — |
| 2005-03-21 | $39.30 | $39.30 | 7,353 | — | — |
| 2005-03-18 | $39.00 | $39.00 | 1,853 | — | — |
| 2005-03-17 | $39.90 | $39.90 | 1,480 | — | — |
| 2005-03-16 | $39.00 | $39.00 | 1,847 | — | — |
| 2005-03-15 | $39.15 | $39.15 | 1,387 | — | — |
| 2005-03-14 | $39.90 | $39.90 | 4,540 | — | — |
| 2005-03-11 | $40.50 | $40.50 | 4,587 | — | — |
| 2005-03-10 | $40.50 | $40.50 | 1,260 | — | — |
| 2005-03-09 | $40.50 | $40.50 | 9,907 | — | — |
| 2005-03-08 | $40.80 | $40.80 | 2,653 | — | — |
| 2005-03-07 | $40.50 | $40.50 | 4,693 | — | — |
| 2005-03-04 | $40.20 | $40.20 | 4,540 | — | — |
| 2005-03-03 | $39.00 | $39.00 | 3,073 | — | — |
| 2005-03-02 | $38.25 | $38.25 | 2,680 | — | — |
| 2005-03-01 | $39.30 | $39.30 | 6,360 | — | — |
| 2005-02-28 | $37.20 | $37.20 | 4,253 | — | — |
| 2005-02-25 | $36.45 | $36.45 | 6,900 | — | — |
| 2005-02-24 | $36.45 | $36.45 | 12,127 | — | — |
| 2005-02-23 | $36.60 | $36.60 | 4,347 | — | — |
| 2005-02-22 | $36.30 | $36.30 | 4,420 | — | — |
| 2005-02-18 | $37.80 | $37.80 | 2,767 | — | — |
| 2005-02-17 | $37.80 | $37.80 | 2,387 | — | — |
| 2005-02-16 | $38.25 | $38.25 | 5,313 | — | — |
| 2005-02-15 | $37.50 | $37.50 | 3,113 | — | — |
| 2005-02-14 | $37.20 | $37.20 | 3,160 | — | — |
| 2005-02-11 | $37.80 | $37.80 | 7,153 | — | — |
| 2005-02-10 | $36.75 | $36.75 | 14,107 | — | — |
| 2005-02-09 | $39.15 | $39.15 | 6,707 | — | — |
| 2005-02-08 | $39.75 | $39.75 | 3,100 | — | — |
| 2005-02-07 | $39.15 | $39.15 | 12,160 | — | — |
| 2005-02-04 | $38.40 | $38.40 | 48,700 | — | — |
| 2005-02-03 | $47.55 | $47.55 | 15,733 | — | — |
| 2005-02-02 | $44.70 | $44.70 | 7,693 | — | — |
| 2005-02-01 | $46.50 | $46.50 | 22,200 | — | — |
| 2005-01-31 | $45.30 | $45.30 | 13,880 | — | — |
| 2005-01-28 | $44.85 | $44.85 | 6,227 | — | — |
| 2005-01-27 | $44.40 | $44.40 | 3,580 | — | — |
| 2005-01-26 | $43.80 | $43.80 | 6,067 | — | — |
| 2005-01-25 | $42.75 | $42.75 | 3,820 | — | — |
| 2005-01-24 | $42.75 | $42.75 | 6,800 | — | — |
| 2005-01-21 | $43.35 | $43.35 | 4,807 | — | — |
| 2005-01-20 | $43.80 | $43.80 | 7,013 | — | — |
| 2005-01-19 | $43.50 | $43.50 | 5,480 | — | — |
| 2005-01-18 | $44.40 | $44.40 | 1,827 | — | — |
| 2005-01-14 | $44.85 | $44.85 | 2,720 | — | — |
| 2005-01-13 | $44.40 | $44.40 | 6,260 | — | — |
| 2005-01-12 | $44.25 | $44.25 | 6,440 | — | — |
| 2005-01-11 | $43.80 | $43.80 | 4,293 | — | — |
| 2005-01-10 | $44.85 | $44.85 | 6,640 | — | — |
| 2005-01-07 | $45.00 | $45.00 | 7,047 | — | — |
| 2005-01-06 | $45.00 | $45.00 | 6,240 | — | — |
| 2005-01-05 | $44.10 | $44.10 | 11,153 | — | — |
| 2005-01-04 | $44.55 | $44.55 | 17,520 | — | — |
| 2005-01-03 | $45.00 | $45.00 | 13,873 | — | — |