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
- 1983-03-16 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 | $41.70 | $70.00 | 67,400 | — | — |
| 2005-12-29 | $42.03 | $70.55 | 75,567 | — | — |
| 2005-12-28 | $40.62 | $68.19 | 59,533 | — | — |
| 2005-12-27 | $41.19 | $69.14 | 57,100 | — | — |
| 2005-12-23 | $41.97 | $70.45 | 28,533 | — | — |
| 2005-12-22 | $41.85 | $70.25 | 43,667 | — | — |
| 2005-12-21 | $41.79 | $70.15 | 48,633 | — | — |
| 2005-12-20 | $41.97 | $70.45 | 91,333 | — | — |
| 2005-12-19 | $41.19 | $69.14 | 68,900 | — | — |
| 2005-12-16 | $41.85 | $70.25 | 96,100 | — | — |
| 2005-12-15 | $43.08 | $72.32 | 67,733 | — | — |
| 2005-12-14 | $42.63 | $71.56 | 71,200 | — | — |
| 2005-12-13 | $43.92 | $73.73 | 77,433 | — | — |
| 2005-12-12 | $42.90 | $72.02 | 63,333 | — | — |
| 2005-12-09 | $43.35 | $72.77 | 101,067 | — | — |
| 2005-12-08 | $43.20 | $72.52 | 183,333 | — | — |
| 2005-12-07 | $40.35 | $67.73 | 51,633 | — | — |
| 2005-12-06 | $40.53 | $68.04 | 62,800 | — | — |
| 2005-12-05 | $40.02 | $67.18 | 96,900 | — | — |
| 2005-12-02 | $37.74 | $63.35 | 66,400 | — | — |
| 2005-12-01 | $38.40 | $64.46 | 165,633 | — | — |
| 2005-11-30 | $39.93 | $67.03 | 91,700 | — | — |
| 2005-11-29 | $40.50 | $67.99 | 69,900 | — | — |
| 2005-11-28 | $40.05 | $67.23 | 61,500 | — | — |
| 2005-11-25 | $41.13 | $69.04 | 43,367 | — | — |
| 2005-11-23 | $40.83 | $68.54 | 57,000 | — | — |
| 2005-11-22 | $41.40 | $69.50 | 101,300 | — | — |
| 2005-11-21 | $41.82 | $70.20 | 106,900 | — | — |
| 2005-11-18 | $39.96 | $67.08 | 112,267 | — | — |
| 2005-11-17 | $39.78 | $66.78 | 106,467 | — | — |
| 2005-11-16 | $38.55 | $64.71 | 118,733 | — | — |
| 2005-11-15 | $38.58 | $64.76 | 169,267 | — | — |
| 2005-11-14 | $37.74 | $63.35 | 376,733 | — | — |
| 2005-11-11 | $34.17 | $57.36 | 33,200 | — | — |
| 2005-11-10 | $34.05 | $57.16 | 40,200 | — | — |
| 2005-11-09 | $34.11 | $57.26 | 60,800 | — | — |
| 2005-11-08 | $33.09 | $55.55 | 21,067 | — | — |
| 2005-11-07 | $33.30 | $55.90 | 16,400 | — | — |
| 2005-11-04 | $33.45 | $56.15 | 17,500 | — | — |
| 2005-11-03 | $33.84 | $56.81 | 45,500 | — | — |
| 2005-11-02 | $33.21 | $55.75 | 34,800 | — | — |
| 2005-11-01 | $31.50 | $52.88 | 56,467 | — | — |
| 2005-10-31 | $33.24 | $55.80 | 33,000 | — | — |
| 2005-10-28 | $32.13 | $53.94 | 32,600 | — | — |
| 2005-10-27 | $31.53 | $52.93 | 32,267 | — | — |
| 2005-10-26 | $33.06 | $55.50 | 42,167 | — | — |
| 2005-10-25 | $32.49 | $54.54 | 23,800 | — | — |
| 2005-10-24 | $32.97 | $55.35 | 26,900 | — | — |
| 2005-10-21 | $32.31 | $54.24 | 23,400 | — | — |
| 2005-10-20 | $31.68 | $53.18 | 17,200 | — | — |
| 2005-10-19 | $32.55 | $54.64 | 34,367 | — | — |
| 2005-10-18 | $32.37 | $54.34 | 22,233 | — | — |
| 2005-10-17 | $32.91 | $55.25 | 30,733 | — | — |
| 2005-10-14 | $32.31 | $54.24 | 27,467 | — | — |
| 2005-10-13 | $31.74 | $53.28 | 57,567 | — | — |
| 2005-10-12 | $31.80 | $53.38 | 82,367 | — | — |
| 2005-10-11 | $32.43 | $54.44 | 43,733 | — | — |
| 2005-10-10 | $33.30 | $55.90 | 23,800 | — | — |
| 2005-10-07 | $33.12 | $55.60 | 20,433 | — | — |
| 2005-10-06 | $32.82 | $55.09 | 51,600 | — | — |
| 2005-10-05 | $33.09 | $55.55 | 44,567 | — | — |
| 2005-10-04 | $34.05 | $57.16 | 39,933 | — | — |
| 2005-10-03 | $33.54 | $56.30 | 53,967 | — | — |
| 2005-09-30 | $33.30 | $55.90 | 43,767 | — | — |
| 2005-09-29 | $33.99 | $57.06 | 39,833 | — | — |
| 2005-09-28 | $33.09 | $55.55 | 33,900 | — | — |
| 2005-09-27 | $33.90 | $56.91 | 47,533 | — | — |
| 2005-09-26 | $33.63 | $56.45 | 51,767 | — | — |
| 2005-09-23 | $33.90 | $56.91 | 85,267 | — | — |
| 2005-09-22 | $32.46 | $54.49 | 67,200 | — | — |
| 2005-09-21 | $33.15 | $55.65 | 62,367 | — | — |
| 2005-09-20 | $34.11 | $57.26 | 48,900 | — | — |
| 2005-09-19 | $33.90 | $56.91 | 46,367 | — | — |
| 2005-09-16 | $33.99 | $57.06 | 97,067 | — | — |
| 2005-09-15 | $33.84 | $56.81 | 73,133 | — | — |
| 2005-09-14 | $34.71 | $58.27 | 25,867 | — | — |
| 2005-09-13 | $35.49 | $59.58 | 27,467 | — | — |
| 2005-09-12 | $35.82 | $60.13 | 45,867 | — | — |
| 2005-09-09 | $35.46 | $59.53 | 39,833 | — | — |
| 2005-09-08 | $35.25 | $59.17 | 142,733 | — | — |
| 2005-09-07 | $34.53 | $57.96 | 41,533 | — | — |
| 2005-09-06 | $34.44 | $57.81 | 34,233 | — | — |
| 2005-09-02 | $34.38 | $57.71 | 35,433 | — | — |
| 2005-09-01 | $34.38 | $57.71 | 56,033 | — | — |
| 2005-08-31 | $34.50 | $57.91 | 64,533 | — | — |
| 2005-08-30 | $34.05 | $57.16 | 93,733 | — | — |
| 2005-08-29 | $33.75 | $56.66 | 60,700 | — | — |
| 2005-08-26 | $33.84 | $56.81 | 51,100 | — | — |
| 2005-08-25 | $33.87 | $56.86 | 72,433 | — | — |
| 2005-08-24 | $34.08 | $57.21 | 80,300 | — | — |
| 2005-08-23 | $33.81 | $56.76 | 40,400 | — | — |
| 2005-08-22 | $34.32 | $57.61 | 79,233 | — | — |
| 2005-08-19 | $34.29 | $57.56 | 83,633 | — | — |
| 2005-08-18 | $33.93 | $56.96 | 473,233 | — | — |
| 2005-08-17 | $35.31 | $59.27 | 60,633 | — | — |
| 2005-08-16 | $36.45 | $61.19 | 51,500 | — | — |
| 2005-08-15 | $36.21 | $60.79 | 42,467 | — | — |
| 2005-08-12 | $34.89 | $58.57 | 37,167 | — | — |
| 2005-08-11 | $35.64 | $59.83 | 22,200 | — | — |
| 2005-08-10 | $35.79 | $60.08 | 52,033 | — | — |
| 2005-08-09 | $35.64 | $59.83 | 66,700 | — | — |
| 2005-08-08 | $35.76 | $60.03 | 32,200 | — | — |
| 2005-08-05 | $35.43 | $59.48 | 87,467 | — | — |
| 2005-08-04 | $36.33 | $60.99 | 81,300 | — | — |
| 2005-08-03 | $37.08 | $62.25 | 113,433 | — | — |
| 2005-08-02 | $39.27 | $65.92 | 37,533 | — | — |
| 2005-08-01 | $39.48 | $66.27 | 56,700 | — | — |
| 2005-07-29 | $40.50 | $67.99 | 36,600 | — | — |
| 2005-07-28 | $41.10 | $68.99 | 48,433 | — | — |
| 2005-07-27 | $40.32 | $67.68 | 36,033 | — | — |
| 2005-07-26 | $40.56 | $68.09 | 46,000 | — | — |
| 2005-07-25 | $39.78 | $66.78 | 62,100 | — | — |
| 2005-07-22 | $40.38 | $67.79 | 63,733 | — | — |
| 2005-07-21 | $40.77 | $68.44 | 50,167 | — | — |
| 2005-07-20 | $41.04 | $68.89 | 54,300 | — | — |
| 2005-07-19 | $39.54 | $66.38 | 62,400 | — | — |
| 2005-07-18 | $39.69 | $66.63 | 30,267 | — | — |
| 2005-07-15 | $39.27 | $65.92 | 24,733 | — | — |
| 2005-07-14 | $39.39 | $66.12 | 45,400 | — | — |
| 2005-07-13 | $39.15 | $65.72 | 37,333 | — | — |
| 2005-07-12 | $39.57 | $66.43 | 74,700 | — | — |
| 2005-07-11 | $40.98 | $68.79 | 110,000 | — | — |
| 2005-07-08 | $39.72 | $66.68 | 124,200 | — | — |
| 2005-07-07 | $38.43 | $64.51 | 58,300 | — | — |
| 2005-07-06 | $37.68 | $63.25 | 71,700 | — | — |
| 2005-07-05 | $37.05 | $62.20 | 67,967 | — | — |
| 2005-07-01 | $35.49 | $59.58 | 27,300 | — | — |
| 2005-06-30 | $35.73 | $59.98 | 36,533 | — | — |
| 2005-06-29 | $36.36 | $61.04 | 43,867 | — | — |
| 2005-06-28 | $36.39 | $61.09 | 49,700 | — | — |
| 2005-06-27 | $35.19 | $59.07 | 26,667 | — | — |
| 2005-06-24 | $36.15 | $60.68 | 84,800 | — | — |
| 2005-06-23 | $35.61 | $59.78 | 29,067 | — | — |
| 2005-06-22 | $36.18 | $60.73 | 73,367 | — | — |
| 2005-06-21 | $35.55 | $59.68 | 57,133 | — | — |
| 2005-06-20 | $34.50 | $57.91 | 67,200 | — | — |
| 2005-06-17 | $35.40 | $59.43 | 103,333 | — | — |
| 2005-06-16 | $36.96 | $62.04 | 22,400 | — | — |
| 2005-06-15 | $37.02 | $62.14 | 31,567 | — | — |
| 2005-06-14 | $37.23 | $62.50 | 30,833 | — | — |
| 2005-06-13 | $36.87 | $61.89 | 24,833 | — | — |
| 2005-06-10 | $36.66 | $61.54 | 29,100 | — | — |
| 2005-06-09 | $36.69 | $61.59 | 39,200 | — | — |
| 2005-06-08 | $35.82 | $60.13 | 33,800 | — | — |
| 2005-06-07 | $36.12 | $60.63 | 48,400 | — | — |
| 2005-06-06 | $35.79 | $60.08 | 85,767 | — | — |
| 2005-06-03 | $36.87 | $61.89 | 92,600 | — | — |
| 2005-06-02 | $37.68 | $63.25 | 60,367 | — | — |
| 2005-06-01 | $38.22 | $64.16 | 77,500 | — | — |
| 2005-05-31 | $38.52 | $64.66 | 46,433 | — | — |
| 2005-05-27 | $38.82 | $65.17 | 78,100 | — | — |
| 2005-05-26 | $38.52 | $64.66 | 66,667 | — | — |
| 2005-05-25 | $39.03 | $65.52 | 67,733 | — | — |
| 2005-05-24 | $39.00 | $65.47 | 77,500 | — | — |
| 2005-05-23 | $39.45 | $66.22 | 186,733 | — | — |
| 2005-05-20 | $37.38 | $62.75 | 82,500 | — | — |
| 2005-05-19 | $37.05 | $62.20 | 71,933 | — | — |
| 2005-05-18 | $36.15 | $60.68 | 81,967 | — | — |
| 2005-05-17 | $34.98 | $58.72 | 86,900 | — | — |
| 2005-05-16 | $35.16 | $59.02 | 77,733 | — | — |
| 2005-05-13 | $32.73 | $54.94 | 67,567 | — | — |
| 2005-05-12 | $31.74 | $53.28 | 42,633 | — | — |
| 2005-05-11 | $32.19 | $54.04 | 24,067 | — | — |
| 2005-05-10 | $31.98 | $53.68 | 52,267 | — | — |
| 2005-05-09 | $33.00 | $55.40 | 61,033 | — | — |
| 2005-05-06 | $32.58 | $54.69 | 29,500 | — | — |
| 2005-05-05 | $32.55 | $54.64 | 91,767 | — | — |
| 2005-05-04 | $31.86 | $53.48 | 59,200 | — | — |
| 2005-05-03 | $30.96 | $51.97 | 47,767 | — | — |
| 2005-05-02 | $32.04 | $53.78 | 24,667 | — | — |
| 2005-04-29 | $31.44 | $52.78 | 55,767 | — | — |
| 2005-04-28 | $30.39 | $51.02 | 51,700 | — | — |
| 2005-04-27 | $31.38 | $52.68 | 28,433 | — | — |
| 2005-04-26 | $31.80 | $53.38 | 69,667 | — | — |
| 2005-04-25 | $32.55 | $54.64 | 47,733 | — | — |
| 2005-04-22 | $31.26 | $52.48 | 55,833 | — | — |
| 2005-04-21 | $31.41 | $52.73 | 73,333 | — | — |
| 2005-04-20 | $30.42 | $51.07 | 43,267 | — | — |
| 2005-04-19 | $32.16 | $53.99 | 48,733 | — | — |
| 2005-04-18 | $30.66 | $51.47 | 71,000 | — | — |
| 2005-04-15 | $30.60 | $51.37 | 75,600 | — | — |
| 2005-04-14 | $31.68 | $53.18 | 90,800 | — | — |
| 2005-04-13 | $33.15 | $55.65 | 75,567 | — | — |
| 2005-04-12 | $34.05 | $57.16 | 128,900 | — | — |
| 2005-04-11 | $34.08 | $57.21 | 43,233 | — | — |
| 2005-04-08 | $35.25 | $59.17 | 40,100 | — | — |
| 2005-04-07 | $35.97 | $60.38 | 47,833 | — | — |
| 2005-04-06 | $34.95 | $58.67 | 55,567 | — | — |
| 2005-04-05 | $34.83 | $58.47 | 35,933 | — | — |
| 2005-04-04 | $35.07 | $58.87 | 115,567 | — | — |
| 2005-04-01 | $35.16 | $59.02 | 68,067 | — | — |
| 2005-03-31 | $36.12 | $60.63 | 53,867 | — | — |
| 2005-03-30 | $36.51 | $61.29 | 100,033 | — | — |
| 2005-03-29 | $35.19 | $59.07 | 112,100 | — | — |
| 2005-03-28 | $35.10 | $58.92 | 70,633 | — | — |
| 2005-03-24 | $34.32 | $57.61 | 43,033 | — | — |
| 2005-03-23 | $34.50 | $57.91 | 60,767 | — | — |
| 2005-03-22 | $35.31 | $59.27 | 105,567 | — | — |
| 2005-03-21 | $35.10 | $58.92 | 136,667 | — | — |
| 2005-03-18 | $35.94 | $60.33 | 115,500 | — | — |
| 2005-03-17 | $36.03 | $60.48 | 100,000 | — | — |
| 2005-03-16 | $35.88 | $60.23 | 117,800 | — | — |
| 2005-03-15 | $36.33 | $60.99 | 106,133 | — | — |
| 2005-03-14 | $36.57 | $61.39 | 154,733 | — | — |
| 2005-03-11 | $39.21 | $65.82 | 44,833 | — | — |
| 2005-03-10 | $39.72 | $66.68 | 57,500 | — | — |
| 2005-03-09 | $39.81 | $66.83 | 43,867 | — | — |
| 2005-03-08 | $40.59 | $68.14 | 62,000 | — | — |
| 2005-03-07 | $41.31 | $69.35 | 61,100 | — | — |
| 2005-03-04 | $41.70 | $70.00 | 53,567 | — | — |
| 2005-03-03 | $40.50 | $67.99 | 72,867 | — | — |
| 2005-03-02 | $41.10 | $68.99 | 78,933 | — | — |
| 2005-03-01 | $40.68 | $68.29 | 73,267 | — | — |
| 2005-02-28 | $39.99 | $67.13 | 65,400 | — | — |
| 2005-02-25 | $40.68 | $68.29 | 80,533 | — | — |
| 2005-02-24 | $39.72 | $66.68 | 102,867 | — | — |
| 2005-02-23 | $40.14 | $67.38 | 89,833 | — | — |
| 2005-02-22 | $40.80 | $68.49 | 168,133 | — | — |
| 2005-02-18 | $42.51 | $71.36 | 89,067 | — | — |
| 2005-02-17 | $42.87 | $71.97 | 199,867 | — | — |
| 2005-02-16 | $42.42 | $71.21 | 195,733 | — | — |
| 2005-02-15 | $41.10 | $68.99 | 75,100 | — | — |
| 2005-02-14 | $40.41 | $67.84 | 122,967 | — | — |
| 2005-02-11 | $42.27 | $70.96 | 388,200 | — | — |
| 2005-02-10 | $38.70 | $64.96 | 106,567 | — | — |
| 2005-02-09 | $36.66 | $61.54 | 75,300 | — | — |
| 2005-02-08 | $37.83 | $63.50 | 103,567 | — | — |
| 2005-02-07 | $39.51 | $66.32 | 125,300 | — | — |
| 2005-02-04 | $40.35 | $67.73 | 153,700 | — | — |
| 2005-02-03 | $37.77 | $63.40 | 71,400 | — | — |
| 2005-02-02 | $37.53 | $63.00 | 48,833 | — | — |
| 2005-02-01 | $37.92 | $63.66 | 68,133 | — | — |
| 2005-01-31 | $38.31 | $64.31 | 94,000 | — | — |
| 2005-01-28 | $36.30 | $60.94 | 82,300 | — | — |
| 2005-01-27 | $35.46 | $59.53 | 92,333 | — | — |
| 2005-01-26 | $34.83 | $58.47 | 195,333 | — | — |
| 2005-01-25 | $34.59 | $58.07 | 123,700 | — | — |
| 2005-01-24 | $35.40 | $59.43 | 141,233 | — | — |
| 2005-01-21 | $35.82 | $60.13 | 139,467 | — | — |
| 2005-01-20 | $36.81 | $61.79 | 203,967 | — | — |
| 2005-01-19 | $39.06 | $65.57 | 104,700 | — | — |
| 2005-01-18 | $41.46 | $69.60 | 91,400 | — | — |
| 2005-01-14 | $39.18 | $65.77 | 96,700 | — | — |
| 2005-01-13 | $39.06 | $65.57 | 154,033 | — | — |
| 2005-01-12 | $40.95 | $68.74 | 76,833 | — | — |
| 2005-01-11 | $40.35 | $67.73 | 102,267 | — | — |
| 2005-01-10 | $42.21 | $70.86 | 89,233 | — | — |
| 2005-01-07 | $42.30 | $71.01 | 72,900 | — | — |
| 2005-01-06 | $43.23 | $72.57 | 92,667 | — | — |
| 2005-01-05 | $42.06 | $70.61 | 139,033 | — | — |
| 2005-01-04 | $43.56 | $73.12 | 186,867 | — | — |
| 2005-01-03 | $47.61 | $79.92 | 141,867 | — | — |