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
- 1994-01-28 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 | $48.50 | $126.43 | 73,200 | — | — |
| 2005-12-29 | $49.24 | $128.36 | 60,200 | — | — |
| 2005-12-28 | $48.96 | $127.63 | 36,100 | — | — |
| 2005-12-27 | $49.25 | $128.38 | 56,500 | — | — |
| 2005-12-23 | $49.87 | $130.00 | 45,200 | — | — |
| 2005-12-22 | $49.42 | $128.83 | 57,200 | — | — |
| 2005-12-21 | $48.96 | $127.63 | 123,000 | — | — |
| 2005-12-20 | $47.96 | $125.02 | 288,200 | — | — |
| 2005-12-19 | $48.40 | $126.17 | 51,800 | — | — |
| 2005-12-16 | $49.96 | $130.24 | 149,100 | — | — |
| 2005-12-15 | $49.24 | $128.36 | 59,400 | — | — |
| 2005-12-14 | $49.55 | $129.17 | 65,100 | — | — |
| 2005-12-13 | $49.28 | $128.46 | 45,900 | — | — |
| 2005-12-12 | $49.02 | $127.78 | 68,100 | — | — |
| 2005-12-09 | $49.45 | $128.91 | 101,900 | — | — |
| 2005-12-08 | $48.55 | $126.56 | 92,900 | — | — |
| 2005-12-07 | $48.75 | $127.08 | 47,900 | — | — |
| 2005-12-06 | $49.13 | $128.07 | 42,400 | — | — |
| 2005-12-05 | $49.24 | $128.36 | 111,900 | — | — |
| 2005-12-02 | $49.59 | $129.27 | 84,500 | — | — |
| 2005-12-01 | $49.38 | $128.72 | 124,400 | — | — |
| 2005-11-30 | $48.57 | $126.61 | 154,100 | — | — |
| 2005-11-29 | $48.09 | $125.36 | 271,900 | — | — |
| 2005-11-28 | $47.52 | $123.87 | 99,400 | — | — |
| 2005-11-25 | $48.50 | $126.43 | 16,400 | — | — |
| 2005-11-23 | $48.60 | $126.69 | 61,900 | — | — |
| 2005-11-22 | $48.53 | $126.51 | 49,800 | — | — |
| 2005-11-21 | $48.57 | $126.61 | 67,600 | — | — |
| 2005-11-18 | $48.87 | $127.39 | 75,200 | — | — |
| 2005-11-17 | $48.99 | $127.71 | 76,400 | — | — |
| 2005-11-16 | $47.79 | $124.58 | 84,800 | — | — |
| 2005-11-15 | $47.62 | $124.14 | 56,800 | — | — |
| 2005-11-14 | $47.75 | $124.47 | 213,900 | — | — |
| 2005-11-11 | $48.98 | $127.68 | 99,900 | — | — |
| 2005-11-10 | $48.87 | $127.39 | 150,400 | — | — |
| 2005-11-09 | $48.55 | $126.56 | 156,200 | — | — |
| 2005-11-08 | $47.05 | $122.65 | 116,700 | — | — |
| 2005-11-07 | $46.99 | $122.49 | 57,100 | — | — |
| 2005-11-04 | $46.67 | $121.66 | 101,500 | — | — |
| 2005-11-03 | $46.97 | $122.44 | 102,800 | — | — |
| 2005-11-02 | $47.40 | $123.56 | 114,500 | — | — |
| 2005-11-01 | $46.63 | $121.55 | 118,900 | — | — |
| 2005-10-31 | $46.65 | $121.61 | 63,600 | — | — |
| 2005-10-28 | $46.10 | $120.17 | 93,100 | — | — |
| 2005-10-27 | $45.37 | $118.27 | 128,300 | — | — |
| 2005-10-26 | $46.00 | $119.91 | 153,400 | — | — |
| 2005-10-25 | $45.73 | $119.21 | 66,800 | — | — |
| 2005-10-24 | $45.93 | $119.73 | 78,200 | — | — |
| 2005-10-21 | $44.42 | $115.79 | 65,600 | — | — |
| 2005-10-20 | $43.85 | $114.31 | 67,300 | — | — |
| 2005-10-19 | $45.10 | $117.57 | 125,900 | — | — |
| 2005-10-18 | $44.05 | $114.83 | 67,300 | — | — |
| 2005-10-17 | $44.60 | $116.26 | 177,400 | — | — |
| 2005-10-14 | $44.87 | $115.42 | 92,700 | — | — |
| 2005-10-13 | $43.76 | $112.56 | 72,800 | — | — |
| 2005-10-12 | $43.80 | $112.66 | 154,100 | — | — |
| 2005-10-11 | $43.82 | $112.71 | 82,700 | — | — |
| 2005-10-10 | $45.07 | $115.93 | 79,400 | — | — |
| 2005-10-07 | $45.42 | $116.83 | 53,500 | — | — |
| 2005-10-06 | $45.52 | $117.09 | 100,400 | — | — |
| 2005-10-05 | $45.11 | $116.03 | 77,400 | — | — |
| 2005-10-04 | $46.80 | $120.38 | 66,800 | — | — |
| 2005-10-03 | $47.10 | $121.15 | 69,900 | — | — |
| 2005-09-30 | $46.51 | $119.63 | 107,200 | — | — |
| 2005-09-29 | $46.34 | $119.20 | 95,000 | — | — |
| 2005-09-28 | $46.16 | $118.73 | 68,800 | — | — |
| 2005-09-27 | $46.63 | $119.94 | 82,800 | — | — |
| 2005-09-26 | $46.65 | $119.99 | 52,200 | — | — |
| 2005-09-23 | $46.11 | $118.61 | 94,200 | — | — |
| 2005-09-22 | $46.07 | $118.50 | 176,900 | — | — |
| 2005-09-21 | $45.85 | $117.94 | 74,800 | — | — |
| 2005-09-20 | $46.10 | $118.58 | 63,400 | — | — |
| 2005-09-19 | $46.47 | $119.53 | 49,600 | — | — |
| 2005-09-16 | $47.20 | $121.41 | 139,800 | — | — |
| 2005-09-15 | $47.35 | $121.79 | 161,500 | — | — |
| 2005-09-14 | $47.40 | $121.92 | 74,400 | — | — |
| 2005-09-13 | $47.50 | $122.18 | 112,200 | — | — |
| 2005-09-12 | $47.60 | $122.44 | 77,000 | — | — |
| 2005-09-09 | $47.08 | $121.10 | 56,800 | — | — |
| 2005-09-08 | $46.70 | $120.12 | 90,700 | — | — |
| 2005-09-07 | $47.01 | $120.92 | 86,800 | — | — |
| 2005-09-06 | $46.86 | $120.53 | 103,100 | — | — |
| 2005-09-02 | $45.85 | $117.94 | 126,400 | — | — |
| 2005-09-01 | $45.29 | $116.50 | 116,600 | — | — |
| 2005-08-31 | $44.80 | $115.24 | 177,500 | — | — |
| 2005-08-30 | $43.66 | $112.30 | 67,000 | — | — |
| 2005-08-29 | $43.69 | $112.38 | 71,900 | — | — |
| 2005-08-26 | $43.80 | $112.66 | 91,000 | — | — |
| 2005-08-25 | $43.79 | $112.64 | 57,600 | — | — |
| 2005-08-24 | $43.63 | $112.23 | 121,100 | — | — |
| 2005-08-23 | $43.53 | $111.97 | 243,100 | — | — |
| 2005-08-22 | $44.84 | $115.34 | 73,600 | — | — |
| 2005-08-19 | $44.61 | $114.75 | 62,500 | — | — |
| 2005-08-18 | $44.55 | $114.59 | 63,500 | — | — |
| 2005-08-17 | $44.76 | $115.13 | 47,400 | — | — |
| 2005-08-16 | $44.93 | $115.57 | 50,000 | — | — |
| 2005-08-15 | $45.02 | $115.80 | 74,300 | — | — |
| 2005-08-12 | $44.48 | $114.41 | 111,200 | — | — |
| 2005-08-11 | $43.96 | $113.08 | 103,900 | — | — |
| 2005-08-10 | $43.53 | $111.97 | 120,600 | — | — |
| 2005-08-09 | $43.10 | $110.86 | 123,700 | — | — |
| 2005-08-08 | $42.93 | $110.43 | 134,400 | — | — |
| 2005-08-05 | $44.46 | $114.36 | 178,100 | — | — |
| 2005-08-04 | $46.59 | $119.84 | 135,400 | — | — |
| 2005-08-03 | $48.07 | $123.65 | 47,400 | — | — |
| 2005-08-02 | $48.20 | $123.98 | 111,300 | — | — |
| 2005-08-01 | $48.22 | $124.03 | 61,400 | — | — |
| 2005-07-29 | $48.15 | $123.85 | 66,800 | — | — |
| 2005-07-28 | $48.17 | $123.90 | 122,300 | — | — |
| 2005-07-27 | $47.54 | $122.28 | 139,500 | — | — |
| 2005-07-26 | $47.70 | $122.70 | 73,700 | — | — |
| 2005-07-25 | $47.00 | $120.89 | 100,800 | — | — |
| 2005-07-22 | $46.80 | $120.38 | 87,000 | — | — |
| 2005-07-21 | $46.46 | $119.51 | 63,100 | — | — |
| 2005-07-20 | $46.90 | $120.64 | 77,600 | — | — |
| 2005-07-19 | $46.60 | $119.87 | 58,700 | — | — |
| 2005-07-18 | $46.31 | $119.12 | 93,600 | — | — |
| 2005-07-15 | $46.33 | $119.17 | 97,700 | — | — |
| 2005-07-14 | $46.79 | $118.85 | 362,100 | — | — |
| 2005-07-13 | $47.53 | $120.73 | 67,000 | — | — |
| 2005-07-12 | $48.14 | $122.28 | 108,300 | — | — |
| 2005-07-11 | $48.20 | $122.43 | 94,700 | — | — |
| 2005-07-08 | $47.48 | $120.60 | 91,400 | — | — |
| 2005-07-07 | $47.05 | $119.51 | 83,000 | — | — |
| 2005-07-06 | $46.94 | $119.23 | 89,700 | — | — |
| 2005-07-05 | $46.76 | $118.77 | 137,100 | — | — |
| 2005-07-01 | $45.45 | $115.45 | 62,900 | — | — |
| 2005-06-30 | $45.42 | $115.37 | 71,800 | — | — |
| 2005-06-29 | $44.99 | $114.28 | 69,500 | — | — |
| 2005-06-28 | $45.00 | $114.30 | 79,000 | — | — |
| 2005-06-27 | $44.10 | $112.02 | 110,400 | — | — |
| 2005-06-24 | $44.00 | $111.76 | 175,700 | — | — |
| 2005-06-23 | $45.46 | $115.47 | 103,100 | — | — |
| 2005-06-22 | $45.64 | $115.93 | 427,200 | — | — |
| 2005-06-21 | $46.39 | $117.83 | 135,200 | — | — |
| 2005-06-20 | $46.01 | $116.87 | 172,300 | — | — |
| 2005-06-17 | $45.69 | $116.06 | 200,400 | — | — |
| 2005-06-16 | $44.77 | $113.72 | 85,900 | — | — |
| 2005-06-15 | $44.11 | $112.04 | 74,600 | — | — |
| 2005-06-14 | $43.45 | $110.37 | 172,400 | — | — |
| 2005-06-13 | $42.49 | $107.93 | 85,700 | — | — |
| 2005-06-10 | $42.30 | $107.44 | 30,400 | — | — |
| 2005-06-09 | $42.35 | $107.57 | 81,000 | — | — |
| 2005-06-08 | $41.90 | $106.43 | 48,500 | — | — |
| 2005-06-07 | $41.61 | $105.69 | 87,900 | — | — |
| 2005-06-06 | $41.25 | $104.78 | 42,000 | — | — |
| 2005-06-03 | $41.00 | $104.14 | 67,500 | — | — |
| 2005-06-02 | $41.00 | $104.14 | 61,600 | — | — |
| 2005-06-01 | $41.13 | $104.47 | 140,000 | — | — |
| 2005-05-31 | $40.50 | $102.87 | 60,900 | — | — |
| 2005-05-27 | $40.71 | $103.41 | 21,000 | — | — |
| 2005-05-26 | $40.26 | $102.26 | 72,500 | — | — |
| 2005-05-25 | $40.00 | $101.60 | 77,300 | — | — |
| 2005-05-24 | $40.88 | $103.84 | 44,400 | — | — |
| 2005-05-23 | $40.94 | $103.99 | 58,600 | — | — |
| 2005-05-20 | $40.61 | $103.15 | 51,200 | — | — |
| 2005-05-19 | $40.84 | $103.74 | 134,900 | — | — |
| 2005-05-18 | $40.71 | $103.41 | 52,400 | — | — |
| 2005-05-17 | $40.30 | $102.36 | 90,100 | — | — |
| 2005-05-16 | $40.14 | $101.96 | 61,200 | — | — |
| 2005-05-13 | $40.10 | $101.86 | 60,300 | — | — |
| 2005-05-12 | $40.36 | $102.52 | 45,300 | — | — |
| 2005-05-11 | $40.95 | $104.02 | 64,100 | — | — |
| 2005-05-10 | $40.85 | $103.76 | 72,800 | — | — |
| 2005-05-09 | $40.33 | $102.44 | 66,400 | — | — |
| 2005-05-06 | $39.25 | $99.70 | 54,800 | — | — |
| 2005-05-05 | $39.38 | $100.03 | 43,500 | — | — |
| 2005-05-04 | $38.85 | $98.68 | 33,500 | — | — |
| 2005-05-03 | $38.56 | $97.94 | 41,000 | — | — |
| 2005-05-02 | $38.29 | $97.26 | 64,100 | — | — |
| 2005-04-29 | $38.23 | $97.11 | 52,900 | — | — |
| 2005-04-28 | $37.86 | $96.17 | 47,700 | — | — |
| 2005-04-27 | $38.39 | $97.51 | 57,000 | — | — |
| 2005-04-26 | $37.65 | $95.63 | 45,600 | — | — |
| 2005-04-25 | $37.68 | $95.71 | 59,400 | — | — |
| 2005-04-22 | $37.25 | $94.62 | 99,000 | — | — |
| 2005-04-21 | $37.36 | $94.90 | 123,300 | — | — |
| 2005-04-20 | $36.68 | $93.17 | 94,600 | — | — |
| 2005-04-19 | $36.41 | $92.48 | 44,800 | — | — |
| 2005-04-18 | $36.17 | $91.87 | 59,400 | — | — |
| 2005-04-15 | $36.32 | $92.26 | 86,300 | — | — |
| 2005-04-14 | $36.72 | $91.79 | 43,400 | — | — |
| 2005-04-13 | $37.16 | $92.89 | 39,900 | — | — |
| 2005-04-12 | $37.35 | $93.36 | 83,200 | — | — |
| 2005-04-11 | $36.44 | $91.09 | 37,600 | — | — |
| 2005-04-08 | $36.79 | $91.96 | 30,100 | — | — |
| 2005-04-07 | $37.08 | $92.69 | 22,100 | — | — |
| 2005-04-06 | $36.88 | $92.19 | 52,400 | — | — |
| 2005-04-05 | $36.80 | $91.99 | 45,900 | — | — |
| 2005-04-04 | $36.75 | $91.86 | 44,900 | — | — |
| 2005-04-01 | $36.22 | $90.54 | 54,900 | — | — |
| 2005-03-31 | $36.50 | $91.24 | 74,400 | — | — |
| 2005-03-30 | $36.85 | $92.11 | 77,000 | — | — |
| 2005-03-29 | $36.80 | $91.99 | 135,300 | — | — |
| 2005-03-28 | $36.24 | $90.59 | 51,900 | — | — |
| 2005-03-24 | $36.55 | $91.36 | 50,600 | — | — |
| 2005-03-23 | $36.25 | $90.61 | 113,800 | — | — |
| 2005-03-22 | $36.46 | $91.14 | 58,000 | — | — |
| 2005-03-21 | $36.83 | $92.06 | 37,100 | — | — |
| 2005-03-18 | $36.97 | $92.41 | 92,800 | — | — |
| 2005-03-17 | $36.90 | $92.24 | 44,300 | — | — |
| 2005-03-16 | $37.11 | $92.76 | 52,900 | — | — |
| 2005-03-15 | $37.26 | $93.14 | 105,200 | — | — |
| 2005-03-14 | $37.48 | $93.68 | 30,300 | — | — |
| 2005-03-11 | $36.85 | $92.11 | 30,800 | — | — |
| 2005-03-10 | $37.55 | $93.86 | 67,900 | — | — |
| 2005-03-09 | $37.20 | $92.99 | 161,700 | — | — |
| 2005-03-08 | $38.50 | $96.23 | 54,100 | — | — |
| 2005-03-07 | $38.75 | $96.86 | 74,000 | — | — |
| 2005-03-04 | $38.70 | $96.73 | 109,200 | — | — |
| 2005-03-03 | $37.94 | $94.83 | 110,700 | — | — |
| 2005-03-02 | $37.98 | $94.93 | 205,400 | — | — |
| 2005-03-01 | $37.79 | $94.46 | 100,000 | — | — |
| 2005-02-28 | $37.56 | $93.88 | 53,800 | — | — |
| 2005-02-25 | $37.87 | $94.66 | 44,700 | — | — |
| 2005-02-24 | $37.42 | $93.54 | 150,300 | — | — |
| 2005-02-23 | $37.11 | $92.76 | 69,500 | — | — |
| 2005-02-22 | $37.50 | $93.73 | 96,100 | — | — |
| 2005-02-18 | $38.10 | $95.23 | 68,800 | — | — |
| 2005-02-17 | $38.56 | $96.38 | 48,300 | — | — |
| 2005-02-16 | $38.81 | $97.01 | 53,800 | — | — |
| 2005-02-15 | $38.54 | $96.33 | 94,000 | — | — |
| 2005-02-14 | $38.67 | $96.66 | 98,300 | — | — |
| 2005-02-11 | $39.12 | $97.78 | 83,300 | — | — |
| 2005-02-10 | $39.03 | $97.56 | 143,700 | — | — |
| 2005-02-09 | $38.64 | $96.58 | 78,300 | — | — |
| 2005-02-08 | $38.86 | $97.13 | 43,900 | — | — |
| 2005-02-07 | $38.60 | $96.48 | 80,000 | — | — |
| 2005-02-04 | $38.84 | $97.08 | 87,800 | — | — |
| 2005-02-03 | $38.40 | $95.98 | 74,900 | — | — |
| 2005-02-02 | $38.50 | $96.23 | 274,800 | — | — |
| 2005-02-01 | $36.93 | $92.31 | 109,200 | — | — |
| 2005-01-31 | $37.82 | $94.53 | 124,200 | — | — |
| 2005-01-28 | $37.84 | $94.58 | 461,700 | — | — |
| 2005-01-27 | $37.80 | $94.48 | 203,300 | — | — |
| 2005-01-26 | $38.71 | $96.76 | 55,700 | — | — |
| 2005-01-25 | $38.58 | $96.43 | 66,000 | — | — |
| 2005-01-24 | $39.16 | $97.88 | 45,200 | — | — |
| 2005-01-21 | $39.40 | $98.48 | 69,600 | — | — |
| 2005-01-20 | $39.31 | $98.26 | 86,800 | — | — |
| 2005-01-19 | $40.35 | $99.40 | 94,000 | — | — |
| 2005-01-18 | $40.15 | $98.90 | 65,700 | — | — |
| 2005-01-14 | $39.82 | $98.09 | 32,700 | — | — |
| 2005-01-13 | $39.83 | $98.12 | 82,400 | — | — |
| 2005-01-12 | $39.81 | $98.07 | 54,200 | — | — |
| 2005-01-11 | $39.76 | $97.94 | 149,900 | — | — |
| 2005-01-10 | $39.51 | $97.33 | 58,500 | — | — |
| 2005-01-07 | $39.96 | $98.44 | 97,800 | — | — |
| 2005-01-06 | $40.00 | $98.53 | 89,400 | — | — |
| 2005-01-05 | $39.20 | $96.56 | 203,000 | — | — |
| 2005-01-04 | $40.71 | $100.28 | 95,700 | — | — |
| 2005-01-03 | $40.86 | $100.65 | 117,700 | — | — |