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
- 2004-12-15 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 | $39.47 | $39.47 | 649,500 | — | — |
| 2005-12-29 | $39.76 | $39.76 | 353,200 | — | — |
| 2005-12-28 | $39.67 | $39.67 | 401,400 | — | — |
| 2005-12-27 | $40.22 | $40.22 | 449,700 | — | — |
| 2005-12-23 | $40.59 | $40.59 | 353,200 | — | — |
| 2005-12-22 | $40.84 | $40.84 | 513,700 | — | — |
| 2005-12-21 | $40.29 | $40.29 | 963,600 | — | — |
| 2005-12-20 | $39.12 | $39.12 | 728,000 | — | — |
| 2005-12-19 | $38.47 | $38.47 | 820,600 | — | — |
| 2005-12-16 | $38.73 | $38.73 | 743,100 | — | — |
| 2005-12-15 | $38.86 | $38.86 | 846,100 | — | — |
| 2005-12-14 | $39.56 | $39.56 | 585,100 | — | — |
| 2005-12-13 | $39.64 | $39.64 | 1,079,200 | — | — |
| 2005-12-12 | $40.79 | $40.79 | 584,200 | — | — |
| 2005-12-09 | $40.21 | $40.21 | 842,700 | — | — |
| 2005-12-08 | $41.20 | $41.20 | 870,400 | — | — |
| 2005-12-07 | $40.91 | $40.91 | 499,600 | — | — |
| 2005-12-06 | $40.45 | $40.45 | 871,700 | — | — |
| 2005-12-05 | $40.07 | $40.07 | 2,096,900 | — | — |
| 2005-12-02 | $40.84 | $40.84 | 1,412,800 | — | — |
| 2005-12-01 | $41.50 | $41.50 | 2,022,800 | — | — |
| 2005-11-30 | $41.71 | $41.71 | 1,112,800 | — | — |
| 2005-11-29 | $42.80 | $42.80 | 2,571,600 | — | — |
| 2005-11-28 | $44.65 | $44.65 | 1,305,700 | — | — |
| 2005-11-25 | $45.41 | $45.41 | 270,000 | — | — |
| 2005-11-23 | $45.83 | $45.83 | 1,454,200 | — | — |
| 2005-11-22 | $45.03 | $45.03 | 2,145,000 | — | — |
| 2005-11-21 | $44.48 | $44.48 | 2,074,900 | — | — |
| 2005-11-18 | $41.89 | $41.89 | 720,800 | — | — |
| 2005-11-17 | $41.58 | $41.58 | 1,115,400 | — | — |
| 2005-11-16 | $39.89 | $39.89 | 1,047,500 | — | — |
| 2005-11-15 | $40.14 | $40.14 | 1,465,500 | — | — |
| 2005-11-14 | $41.39 | $41.39 | 1,023,100 | — | — |
| 2005-11-11 | $40.79 | $40.79 | 955,800 | — | — |
| 2005-11-10 | $40.59 | $40.59 | 2,924,900 | — | — |
| 2005-11-09 | $38.12 | $38.12 | 686,300 | — | — |
| 2005-11-08 | $37.72 | $37.72 | 967,600 | — | — |
| 2005-11-07 | $38.67 | $38.67 | 1,397,900 | — | — |
| 2005-11-04 | $37.66 | $37.66 | 2,379,100 | — | — |
| 2005-11-03 | $36.42 | $36.42 | 1,930,000 | — | — |
| 2005-11-02 | $34.75 | $34.75 | 1,200,000 | — | — |
| 2005-11-01 | $33.89 | $33.89 | 769,000 | — | — |
| 2005-10-31 | $34.30 | $34.30 | 788,200 | — | — |
| 2005-10-28 | $33.11 | $33.11 | 1,032,800 | — | — |
| 2005-10-27 | $31.90 | $31.90 | 1,174,800 | — | — |
| 2005-10-26 | $32.55 | $32.55 | 1,694,500 | — | — |
| 2005-10-25 | $33.76 | $33.76 | 824,300 | — | — |
| 2005-10-24 | $34.40 | $34.40 | 1,574,100 | — | — |
| 2005-10-21 | $32.35 | $32.35 | 1,604,000 | — | — |
| 2005-10-20 | $31.50 | $31.50 | 817,300 | — | — |
| 2005-10-19 | $31.50 | $31.50 | 1,353,800 | — | — |
| 2005-10-18 | $29.69 | $29.69 | 361,700 | — | — |
| 2005-10-17 | $30.98 | $30.98 | 771,000 | — | — |
| 2005-10-14 | $31.37 | $31.37 | 1,185,000 | — | — |
| 2005-10-13 | $29.87 | $29.87 | 727,100 | — | — |
| 2005-10-12 | $30.09 | $30.09 | 1,135,600 | — | — |
| 2005-10-11 | $30.98 | $30.98 | 1,019,000 | — | — |
| 2005-10-10 | $31.32 | $31.32 | 631,800 | — | — |
| 2005-10-07 | $32.55 | $32.55 | 728,200 | — | — |
| 2005-10-06 | $31.83 | $31.83 | 506,700 | — | — |
| 2005-10-05 | $32.97 | $32.97 | 545,100 | — | — |
| 2005-10-04 | $33.52 | $33.52 | 444,700 | — | — |
| 2005-10-03 | $33.08 | $33.08 | 646,200 | — | — |
| 2005-09-30 | $32.91 | $32.91 | 1,080,600 | — | — |
| 2005-09-29 | $33.11 | $33.11 | 996,500 | — | — |
| 2005-09-28 | $32.62 | $32.62 | 1,371,900 | — | — |
| 2005-09-27 | $31.65 | $31.65 | 682,300 | — | — |
| 2005-09-26 | $31.68 | $31.68 | 1,551,800 | — | — |
| 2005-09-23 | $32.38 | $32.38 | 803,800 | — | — |
| 2005-09-22 | $32.30 | $32.30 | 1,593,700 | — | — |
| 2005-09-21 | $31.98 | $31.98 | 2,610,000 | — | — |
| 2005-09-20 | $33.83 | $33.83 | 1,433,200 | — | — |
| 2005-09-19 | $33.66 | $33.66 | 1,104,900 | — | — |
| 2005-09-16 | $34.99 | $34.99 | 859,900 | — | — |
| 2005-09-15 | $34.89 | $34.89 | 801,400 | — | — |
| 2005-09-14 | $35.30 | $35.30 | 2,191,600 | — | — |
| 2005-09-13 | $36.01 | $36.01 | 1,107,400 | — | — |
| 2005-09-12 | $37.00 | $37.00 | 1,031,700 | — | — |
| 2005-09-09 | $37.92 | $37.92 | 608,900 | — | — |
| 2005-09-08 | $38.45 | $38.45 | 1,301,300 | — | — |
| 2005-09-07 | $38.49 | $38.49 | 1,551,200 | — | — |
| 2005-09-06 | $36.08 | $36.08 | 597,700 | — | — |
| 2005-09-02 | $35.74 | $35.74 | 397,300 | — | — |
| 2005-09-01 | $35.68 | $35.68 | 696,000 | — | — |
| 2005-08-31 | $35.29 | $35.29 | 474,700 | — | — |
| 2005-08-30 | $35.71 | $35.71 | 786,800 | — | — |
| 2005-08-29 | $36.25 | $36.25 | 444,100 | — | — |
| 2005-08-26 | $35.87 | $35.87 | 331,100 | — | — |
| 2005-08-25 | $35.92 | $35.92 | 690,200 | — | — |
| 2005-08-24 | $35.23 | $35.23 | 432,300 | — | — |
| 2005-08-23 | $35.65 | $35.65 | 957,300 | — | — |
| 2005-08-22 | $36.24 | $36.24 | 622,900 | — | — |
| 2005-08-19 | $37.01 | $37.01 | 500,900 | — | — |
| 2005-08-18 | $37.73 | $37.73 | 268,900 | — | — |
| 2005-08-17 | $37.80 | $37.80 | 967,900 | — | — |
| 2005-08-16 | $37.22 | $37.22 | 324,400 | — | — |
| 2005-08-15 | $37.91 | $37.91 | 274,300 | — | — |
| 2005-08-12 | $37.80 | $37.80 | 435,900 | — | — |
| 2005-08-11 | $37.89 | $37.89 | 191,100 | — | — |
| 2005-08-10 | $37.84 | $37.84 | 423,500 | — | — |
| 2005-08-09 | $37.85 | $37.85 | 201,800 | — | — |
| 2005-08-08 | $37.29 | $37.29 | 383,500 | — | — |
| 2005-08-05 | $37.94 | $37.94 | 431,400 | — | — |
| 2005-08-04 | $37.60 | $37.60 | 1,445,100 | — | — |
| 2005-08-03 | $38.12 | $38.12 | 1,738,100 | — | — |
| 2005-08-02 | $40.42 | $40.42 | 834,500 | — | — |
| 2005-08-01 | $40.27 | $40.27 | 578,200 | — | — |
| 2005-07-29 | $40.22 | $40.22 | 851,200 | — | — |
| 2005-07-28 | $39.60 | $39.60 | 393,100 | — | — |
| 2005-07-27 | $38.46 | $38.46 | 689,000 | — | — |
| 2005-07-26 | $37.99 | $37.99 | 911,200 | — | — |
| 2005-07-25 | $39.00 | $39.00 | 736,600 | — | — |
| 2005-07-22 | $40.30 | $40.30 | 551,300 | — | — |
| 2005-07-21 | $40.31 | $40.31 | 1,189,500 | — | — |
| 2005-07-20 | $39.00 | $39.00 | 246,400 | — | — |
| 2005-07-19 | $38.88 | $38.88 | 817,300 | — | — |
| 2005-07-18 | $37.90 | $37.90 | 345,300 | — | — |
| 2005-07-15 | $37.91 | $37.91 | 486,400 | — | — |
| 2005-07-14 | $37.42 | $37.42 | 354,400 | — | — |
| 2005-07-13 | $37.90 | $37.90 | 183,200 | — | — |
| 2005-07-12 | $38.06 | $38.06 | 405,500 | — | — |
| 2005-07-11 | $37.85 | $37.85 | 535,500 | — | — |
| 2005-07-08 | $37.71 | $37.71 | 557,100 | — | — |
| 2005-07-07 | $36.64 | $36.64 | 577,900 | — | — |
| 2005-07-06 | $36.53 | $36.53 | 310,600 | — | — |
| 2005-07-05 | $36.65 | $36.65 | 228,000 | — | — |
| 2005-07-01 | $36.25 | $36.25 | 457,300 | — | — |
| 2005-06-30 | $35.75 | $35.75 | 1,070,100 | — | — |
| 2005-06-29 | $36.56 | $36.56 | 662,500 | — | — |
| 2005-06-28 | $37.40 | $37.40 | 505,200 | — | — |
| 2005-06-27 | $36.94 | $36.94 | 748,200 | — | — |
| 2005-06-24 | $37.70 | $37.70 | 800,900 | — | — |
| 2005-06-23 | $37.50 | $37.50 | 840,100 | — | — |
| 2005-06-22 | $39.19 | $39.19 | 500,300 | — | — |
| 2005-06-21 | $38.80 | $38.80 | 512,500 | — | — |
| 2005-06-20 | $39.50 | $39.50 | 856,700 | — | — |
| 2005-06-17 | $39.95 | $39.95 | 1,480,000 | — | — |
| 2005-06-16 | $38.80 | $38.80 | 899,300 | — | — |
| 2005-06-15 | $38.50 | $38.50 | 1,372,100 | — | — |
| 2005-06-14 | $39.11 | $39.11 | 922,500 | — | — |
| 2005-06-13 | $37.50 | $37.50 | 480,800 | — | — |
| 2005-06-10 | $37.18 | $37.18 | 364,600 | — | — |
| 2005-06-09 | $36.95 | $36.95 | 690,800 | — | — |
| 2005-06-08 | $36.88 | $36.88 | 929,400 | — | — |
| 2005-06-07 | $37.50 | $37.50 | 793,600 | — | — |
| 2005-06-06 | $38.20 | $38.20 | 559,600 | — | — |
| 2005-06-03 | $39.00 | $39.00 | 1,007,200 | — | — |
| 2005-06-02 | $38.80 | $38.80 | 1,035,500 | — | — |
| 2005-06-01 | $37.39 | $37.39 | 1,352,200 | — | — |
| 2005-05-31 | $36.26 | $36.26 | 651,900 | — | — |
| 2005-05-27 | $37.19 | $37.19 | 554,700 | — | — |
| 2005-05-26 | $36.72 | $36.72 | 683,500 | — | — |
| 2005-05-25 | $35.62 | $35.62 | 847,100 | — | — |
| 2005-05-24 | $36.76 | $36.76 | 974,500 | — | — |
| 2005-05-23 | $37.20 | $37.20 | 979,800 | — | — |
| 2005-05-20 | $37.12 | $37.12 | 334,700 | — | — |
| 2005-05-19 | $37.20 | $37.20 | 920,000 | — | — |
| 2005-05-18 | $36.50 | $36.50 | 2,432,900 | — | — |
| 2005-05-17 | $35.02 | $35.02 | 535,500 | — | — |
| 2005-05-16 | $33.95 | $33.95 | 717,800 | — | — |
| 2005-05-13 | $33.70 | $33.70 | 1,196,900 | — | — |
| 2005-05-12 | $35.10 | $35.10 | 810,900 | — | — |
| 2005-05-11 | $35.91 | $35.91 | 891,700 | — | — |
| 2005-05-10 | $35.77 | $35.77 | 888,800 | — | — |
| 2005-05-09 | $36.35 | $36.35 | 675,900 | — | — |
| 2005-05-06 | $36.00 | $36.00 | 618,100 | — | — |
| 2005-05-05 | $35.54 | $35.54 | 875,500 | — | — |
| 2005-05-04 | $36.13 | $36.13 | 3,411,200 | — | — |
| 2005-05-03 | $36.10 | $36.10 | 2,875,500 | — | — |
| 2005-05-02 | $38.30 | $38.30 | 1,012,500 | — | — |
| 2005-04-29 | $37.45 | $37.45 | 722,300 | — | — |
| 2005-04-28 | $38.00 | $38.00 | 1,017,700 | — | — |
| 2005-04-27 | $38.45 | $38.45 | 1,114,800 | — | — |
| 2005-04-26 | $38.75 | $38.75 | 1,758,900 | — | — |
| 2005-04-25 | $37.26 | $37.26 | 1,026,700 | — | — |
| 2005-04-22 | $37.00 | $37.00 | 1,781,100 | — | — |
| 2005-04-21 | $37.38 | $37.38 | 2,432,800 | — | — |
| 2005-04-20 | $37.87 | $37.87 | 2,383,300 | — | — |
| 2005-04-19 | $39.80 | $39.80 | 1,718,800 | — | — |
| 2005-04-18 | $39.85 | $39.85 | 1,373,500 | — | — |
| 2005-04-15 | $40.85 | $40.85 | 1,565,200 | — | — |
| 2005-04-14 | $43.30 | $43.30 | 1,177,400 | — | — |
| 2005-04-13 | $44.00 | $44.00 | 701,000 | — | — |
| 2005-04-12 | $43.95 | $43.95 | 785,000 | — | — |
| 2005-04-11 | $43.51 | $43.51 | 415,600 | — | — |
| 2005-04-08 | $43.43 | $43.43 | 701,400 | — | — |
| 2005-04-07 | $44.15 | $44.15 | 1,174,000 | — | — |
| 2005-04-06 | $43.80 | $43.80 | 1,093,500 | — | — |
| 2005-04-05 | $42.11 | $42.11 | 1,222,800 | — | — |
| 2005-04-04 | $42.86 | $42.86 | 1,358,200 | — | — |
| 2005-04-01 | $44.26 | $44.26 | 1,117,600 | — | — |
| 2005-03-31 | $45.00 | $45.00 | 971,300 | — | — |
| 2005-03-30 | $45.61 | $45.61 | 957,400 | — | — |
| 2005-03-29 | $44.00 | $44.00 | 1,626,300 | — | — |
| 2005-03-28 | $45.98 | $45.98 | 373,700 | — | — |
| 2005-03-24 | $46.00 | $46.00 | 555,300 | — | — |
| 2005-03-23 | $45.76 | $45.76 | 929,600 | — | — |
| 2005-03-22 | $46.49 | $46.49 | 1,027,900 | — | — |
| 2005-03-21 | $48.31 | $48.31 | 1,169,200 | — | — |
| 2005-03-18 | $48.74 | $48.74 | 642,100 | — | — |
| 2005-03-17 | $48.51 | $48.51 | 920,200 | — | — |
| 2005-03-16 | $48.31 | $48.31 | 1,494,300 | — | — |
| 2005-03-15 | $49.40 | $49.40 | 1,970,100 | — | — |
| 2005-03-14 | $47.47 | $47.47 | 801,200 | — | — |
| 2005-03-11 | $45.99 | $45.99 | 599,100 | — | — |
| 2005-03-10 | $45.73 | $45.73 | 941,300 | — | — |
| 2005-03-09 | $45.10 | $45.10 | 2,606,600 | — | — |
| 2005-03-08 | $47.35 | $47.35 | 3,714,700 | — | — |
| 2005-03-07 | $49.80 | $49.80 | 994,300 | — | — |
| 2005-03-04 | $48.33 | $48.33 | 870,800 | — | — |
| 2005-03-03 | $49.70 | $49.70 | 648,600 | — | — |
| 2005-03-02 | $49.98 | $49.98 | 776,000 | — | — |
| 2005-03-01 | $50.02 | $50.02 | 754,100 | — | — |
| 2005-02-28 | $47.90 | $47.90 | 632,400 | — | — |
| 2005-02-25 | $48.50 | $48.50 | 864,700 | — | — |
| 2005-02-24 | $47.31 | $47.31 | 941,700 | — | — |
| 2005-02-23 | $47.40 | $47.40 | 568,000 | — | — |
| 2005-02-22 | $47.62 | $47.62 | 736,800 | — | — |
| 2005-02-18 | $49.05 | $49.05 | 596,300 | — | — |
| 2005-02-17 | $50.15 | $50.15 | 709,400 | — | — |
| 2005-02-16 | $49.72 | $49.72 | 820,600 | — | — |
| 2005-02-15 | $50.79 | $50.79 | 2,193,400 | — | — |
| 2005-02-14 | $48.01 | $48.01 | 287,100 | — | — |
| 2005-02-11 | $47.05 | $47.05 | 725,700 | — | — |
| 2005-02-10 | $47.55 | $47.55 | 549,600 | — | — |
| 2005-02-09 | $47.31 | $47.31 | 368,600 | — | — |
| 2005-02-08 | $47.01 | $47.01 | 773,600 | — | — |
| 2005-02-07 | $48.95 | $48.95 | 1,102,400 | — | — |
| 2005-02-04 | $47.62 | $47.62 | 1,227,400 | — | — |
| 2005-02-03 | $45.75 | $45.75 | 731,000 | — | — |
| 2005-02-02 | $45.15 | $45.15 | 899,300 | — | — |
| 2005-02-01 | $43.24 | $43.24 | 780,400 | — | — |
| 2005-01-31 | $43.40 | $43.40 | 621,800 | — | — |
| 2005-01-28 | $42.20 | $42.20 | 400,200 | — | — |
| 2005-01-27 | $42.05 | $42.05 | 646,000 | — | — |
| 2005-01-26 | $42.06 | $42.06 | 365,500 | — | — |
| 2005-01-25 | $42.10 | $42.10 | 613,900 | — | — |
| 2005-01-24 | $42.05 | $42.05 | 1,875,100 | — | — |
| 2005-01-21 | $43.05 | $43.05 | 1,626,200 | — | — |
| 2005-01-20 | $43.76 | $43.76 | 453,600 | — | — |
| 2005-01-19 | $44.35 | $44.35 | 864,600 | — | — |
| 2005-01-18 | $45.21 | $45.21 | 879,800 | — | — |
| 2005-01-14 | $43.40 | $43.40 | 992,800 | — | — |
| 2005-01-13 | $42.50 | $42.50 | 2,414,800 | — | — |
| 2005-01-12 | $43.10 | $43.10 | 1,658,100 | — | — |
| 2005-01-11 | $44.72 | $44.72 | 1,503,300 | — | — |
| 2005-01-10 | $45.13 | $45.13 | 1,247,300 | — | — |
| 2005-01-07 | $45.55 | $45.55 | 2,178,900 | — | — |
| 2005-01-06 | $47.99 | $47.99 | 1,015,300 | — | — |
| 2005-01-05 | $48.85 | $48.85 | 697,400 | — | — |
| 2005-01-04 | $49.46 | $49.46 | 1,660,100 | — | — |
| 2005-01-03 | $48.51 | $48.51 | 1,055,900 | — | — |