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
- 2004-07-28 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 | $56.30 | $56.30 | 62,720 | — | — |
| 2005-12-29 | $58.10 | $58.10 | 15,400 | — | — |
| 2005-12-28 | $58.80 | $58.80 | 27,760 | — | — |
| 2005-12-27 | $58.80 | $58.80 | 29,780 | — | — |
| 2005-12-23 | $59.30 | $59.30 | 14,280 | — | — |
| 2005-12-22 | $59.85 | $59.85 | 23,480 | — | — |
| 2005-12-21 | $60.65 | $60.65 | 56,340 | — | — |
| 2005-12-20 | $57.15 | $57.15 | 17,900 | — | — |
| 2005-12-19 | $57.10 | $57.10 | 31,320 | — | — |
| 2005-12-16 | $60.00 | $60.00 | 50,520 | — | — |
| 2005-12-15 | $59.85 | $59.85 | 12,920 | — | — |
| 2005-12-14 | $59.80 | $59.80 | 17,520 | — | — |
| 2005-12-13 | $60.05 | $60.05 | 18,100 | — | — |
| 2005-12-12 | $60.25 | $60.25 | 31,040 | — | — |
| 2005-12-09 | $60.35 | $60.35 | 65,440 | — | — |
| 2005-12-08 | $61.60 | $61.60 | 16,640 | — | — |
| 2005-12-07 | $61.20 | $61.20 | 21,540 | — | — |
| 2005-12-06 | $62.50 | $62.50 | 15,160 | — | — |
| 2005-12-05 | $63.50 | $63.50 | 26,880 | — | — |
| 2005-12-02 | $63.95 | $63.95 | 23,700 | — | — |
| 2005-12-01 | $64.50 | $64.50 | 45,060 | — | — |
| 2005-11-30 | $64.85 | $64.85 | 94,400 | — | — |
| 2005-11-29 | $61.75 | $61.75 | 22,960 | — | — |
| 2005-11-28 | $61.25 | $61.25 | 35,480 | — | — |
| 2005-11-25 | $61.70 | $61.70 | 7,900 | — | — |
| 2005-11-23 | $61.70 | $61.70 | 33,920 | — | — |
| 2005-11-22 | $62.00 | $62.00 | 20,000 | — | — |
| 2005-11-21 | $61.30 | $61.30 | 38,580 | — | — |
| 2005-11-18 | $60.55 | $60.55 | 47,480 | — | — |
| 2005-11-17 | $58.30 | $58.30 | 40,320 | — | — |
| 2005-11-16 | $54.50 | $54.50 | 37,840 | — | — |
| 2005-11-15 | $55.00 | $55.00 | 20,100 | — | — |
| 2005-11-14 | $55.55 | $55.55 | 49,940 | — | — |
| 2005-11-11 | $55.50 | $55.50 | 21,320 | — | — |
| 2005-11-10 | $54.45 | $54.45 | 39,540 | — | — |
| 2005-11-09 | $54.20 | $54.20 | 33,900 | — | — |
| 2005-11-08 | $56.10 | $56.10 | 24,680 | — | — |
| 2005-11-07 | $58.50 | $58.50 | 44,800 | — | — |
| 2005-11-04 | $56.40 | $56.40 | 31,140 | — | — |
| 2005-11-03 | $54.05 | $54.05 | 26,780 | — | — |
| 2005-11-02 | $54.15 | $54.15 | 43,160 | — | — |
| 2005-11-01 | $53.85 | $53.85 | 22,240 | — | — |
| 2005-10-31 | $56.55 | $56.55 | 78,880 | — | — |
| 2005-10-28 | $53.15 | $53.15 | 22,800 | — | — |
| 2005-10-27 | $54.60 | $54.60 | 49,940 | — | — |
| 2005-10-26 | $55.55 | $55.55 | 53,680 | — | — |
| 2005-10-25 | $59.00 | $59.00 | 26,440 | — | — |
| 2005-10-24 | $60.10 | $60.10 | 28,680 | — | — |
| 2005-10-21 | $58.50 | $58.50 | 32,240 | — | — |
| 2005-10-20 | $59.20 | $59.20 | 13,920 | — | — |
| 2005-10-19 | $60.75 | $60.75 | 44,860 | — | — |
| 2005-10-18 | $58.05 | $58.05 | 29,900 | — | — |
| 2005-10-17 | $59.75 | $59.75 | 40,020 | — | — |
| 2005-10-14 | $62.25 | $62.25 | 33,680 | — | — |
| 2005-10-13 | $59.25 | $59.25 | 49,480 | — | — |
| 2005-10-12 | $55.50 | $55.50 | 54,700 | — | — |
| 2005-10-11 | $58.05 | $58.05 | 58,440 | — | — |
| 2005-10-10 | $59.80 | $59.80 | 23,240 | — | — |
| 2005-10-07 | $59.95 | $59.95 | 38,100 | — | — |
| 2005-10-06 | $59.05 | $59.05 | 43,060 | — | — |
| 2005-10-05 | $61.75 | $61.75 | 22,740 | — | — |
| 2005-10-04 | $65.65 | $65.65 | 24,060 | — | — |
| 2005-10-03 | $67.10 | $67.10 | 61,360 | — | — |
| 2005-09-30 | $68.45 | $68.45 | 165,080 | — | — |
| 2005-09-29 | $64.75 | $64.75 | 25,520 | — | — |
| 2005-09-28 | $62.00 | $62.00 | 16,640 | — | — |
| 2005-09-27 | $62.30 | $62.30 | 48,440 | — | — |
| 2005-09-26 | $59.80 | $59.80 | 20,500 | — | — |
| 2005-09-23 | $56.40 | $56.40 | 35,480 | — | — |
| 2005-09-22 | $57.85 | $57.85 | 28,200 | — | — |
| 2005-09-21 | $59.45 | $59.45 | 23,200 | — | — |
| 2005-09-20 | $62.50 | $62.50 | 30,700 | — | — |
| 2005-09-19 | $63.80 | $63.80 | 36,540 | — | — |
| 2005-09-16 | $66.25 | $66.25 | 92,440 | — | — |
| 2005-09-15 | $62.85 | $62.85 | 26,600 | — | — |
| 2005-09-14 | $64.15 | $64.15 | 33,060 | — | — |
| 2005-09-13 | $68.20 | $68.20 | 23,120 | — | — |
| 2005-09-12 | $69.50 | $69.50 | 51,840 | — | — |
| 2005-09-09 | $68.90 | $68.90 | 121,440 | — | — |
| 2005-09-08 | $71.05 | $71.05 | 100,660 | — | — |
| 2005-09-07 | $69.55 | $69.55 | 93,600 | — | — |
| 2005-09-06 | $65.30 | $65.30 | 59,780 | — | — |
| 2005-09-02 | $62.60 | $62.60 | 22,020 | — | — |
| 2005-09-01 | $64.15 | $64.15 | 46,380 | — | — |
| 2005-08-31 | $66.25 | $66.25 | 103,600 | — | — |
| 2005-08-30 | $64.60 | $64.60 | 48,700 | — | — |
| 2005-08-29 | $65.00 | $65.00 | 27,580 | — | — |
| 2005-08-26 | $62.70 | $62.70 | 26,580 | — | — |
| 2005-08-25 | $60.40 | $60.40 | 46,320 | — | — |
| 2005-08-24 | $59.30 | $59.30 | 21,980 | — | — |
| 2005-08-23 | $58.20 | $58.20 | 42,720 | — | — |
| 2005-08-22 | $55.45 | $55.45 | 14,600 | — | — |
| 2005-08-19 | $54.85 | $54.85 | 5,580 | — | — |
| 2005-08-18 | $55.30 | $55.30 | 8,600 | — | — |
| 2005-08-17 | $55.75 | $55.75 | 63,380 | — | — |
| 2005-08-16 | $58.30 | $58.30 | 36,520 | — | — |
| 2005-08-15 | $58.00 | $58.00 | 45,320 | — | — |
| 2005-08-12 | $54.70 | $54.70 | 17,680 | — | — |
| 2005-08-11 | $54.85 | $54.85 | 22,840 | — | — |
| 2005-08-10 | $54.65 | $54.65 | 48,860 | — | — |
| 2005-08-09 | $53.05 | $53.05 | 33,840 | — | — |
| 2005-08-08 | $54.75 | $54.75 | 51,960 | — | — |
| 2005-08-05 | $55.00 | $55.00 | 71,580 | — | — |
| 2005-08-04 | $55.70 | $55.70 | 101,540 | — | — |
| 2005-08-03 | $57.15 | $57.15 | 117,320 | — | — |
| 2005-08-02 | $51.15 | $51.15 | 35,300 | — | — |
| 2005-08-01 | $45.20 | $45.20 | 32,880 | — | — |
| 2005-07-29 | $43.00 | $43.00 | 34,160 | — | — |
| 2005-07-28 | $43.95 | $43.95 | 31,020 | — | — |
| 2005-07-27 | $44.65 | $44.65 | 43,640 | — | — |
| 2005-07-26 | $46.15 | $46.15 | 28,220 | — | — |
| 2005-07-25 | $47.55 | $47.55 | 17,060 | — | — |
| 2005-07-22 | $48.10 | $48.10 | 28,020 | — | — |
| 2005-07-21 | $48.70 | $48.70 | 55,900 | — | — |
| 2005-07-20 | $51.45 | $51.45 | 29,880 | — | — |
| 2005-07-19 | $50.25 | $50.25 | 23,520 | — | — |
| 2005-07-18 | $51.70 | $51.70 | 19,860 | — | — |
| 2005-07-15 | $54.50 | $54.50 | 27,900 | — | — |
| 2005-07-14 | $55.05 | $55.05 | 17,720 | — | — |
| 2005-07-13 | $55.00 | $55.00 | 21,540 | — | — |
| 2005-07-12 | $55.35 | $55.35 | 33,860 | — | — |
| 2005-07-11 | $52.20 | $52.20 | 41,420 | — | — |
| 2005-07-08 | $54.55 | $54.55 | 15,680 | — | — |
| 2005-07-07 | $52.00 | $52.00 | 11,840 | — | — |
| 2005-07-06 | $51.85 | $51.85 | 29,220 | — | — |
| 2005-07-05 | $50.30 | $50.30 | 24,460 | — | — |
| 2005-07-01 | $49.05 | $49.05 | 17,520 | — | — |
| 2005-06-30 | $50.25 | $50.25 | 24,000 | — | — |
| 2005-06-29 | $50.70 | $50.70 | 18,000 | — | — |
| 2005-06-28 | $51.75 | $51.75 | 23,040 | — | — |
| 2005-06-27 | $51.85 | $51.85 | 27,380 | — | — |
| 2005-06-24 | $50.35 | $50.35 | 55,920 | — | — |
| 2005-06-23 | $47.30 | $47.30 | 9,560 | — | — |
| 2005-06-22 | $46.45 | $46.45 | 31,980 | — | — |
| 2005-06-21 | $48.40 | $48.40 | 35,440 | — | — |
| 2005-06-20 | $47.65 | $47.65 | 60,980 | — | — |
| 2005-06-17 | $47.05 | $47.05 | 56,620 | — | — |
| 2005-06-16 | $47.20 | $47.20 | 70,220 | — | — |
| 2005-06-15 | $44.85 | $44.85 | 102,120 | — | — |
| 2005-06-14 | $49.55 | $49.55 | 85,500 | — | — |
| 2005-06-13 | $49.15 | $49.15 | 115,380 | — | — |
| 2005-06-10 | $57.05 | $57.05 | 12,320 | — | — |
| 2005-06-09 | $58.40 | $58.40 | 14,980 | — | — |
| 2005-06-08 | $58.50 | $58.50 | 29,420 | — | — |
| 2005-06-07 | $60.65 | $60.65 | 15,240 | — | — |
| 2005-06-06 | $61.70 | $61.70 | 11,340 | — | — |
| 2005-06-03 | $60.95 | $60.95 | 20,520 | — | — |
| 2005-06-02 | $65.60 | $65.60 | 10,720 | — | — |
| 2005-06-01 | $66.10 | $66.10 | 11,600 | — | — |
| 2005-05-31 | $64.90 | $64.90 | 37,620 | — | — |
| 2005-05-27 | $61.65 | $61.65 | 7,960 | — | — |
| 2005-05-26 | $61.65 | $61.65 | 5,240 | — | — |
| 2005-05-25 | $61.20 | $61.20 | 35,280 | — | — |
| 2005-05-24 | $62.00 | $62.00 | 21,220 | — | — |
| 2005-05-23 | $62.60 | $62.60 | 41,200 | — | — |
| 2005-05-20 | $61.20 | $61.20 | 93,700 | — | — |
| 2005-05-19 | $59.45 | $59.45 | 11,260 | — | — |
| 2005-05-18 | $60.00 | $60.00 | 23,340 | — | — |
| 2005-05-17 | $58.85 | $58.85 | 18,260 | — | — |
| 2005-05-16 | $59.75 | $59.75 | 31,620 | — | — |
| 2005-05-13 | $60.25 | $60.25 | 62,940 | — | — |
| 2005-05-12 | $62.65 | $62.65 | 30,840 | — | — |
| 2005-05-11 | $65.75 | $65.75 | 57,160 | — | — |
| 2005-05-10 | $66.00 | $66.00 | 30,280 | — | — |
| 2005-05-09 | $67.00 | $67.00 | 27,880 | — | — |
| 2005-05-06 | $67.85 | $67.85 | 42,100 | — | — |
| 2005-05-05 | $70.45 | $70.45 | 8,980 | — | — |
| 2005-05-04 | $69.25 | $69.25 | 16,140 | — | — |
| 2005-05-03 | $69.10 | $69.10 | 16,540 | — | — |
| 2005-05-02 | $70.15 | $70.15 | 17,160 | — | — |
| 2005-04-29 | $69.25 | $69.25 | 61,940 | — | — |
| 2005-04-28 | $71.35 | $71.35 | 12,720 | — | — |
| 2005-04-27 | $72.85 | $72.85 | 36,320 | — | — |
| 2005-04-26 | $74.85 | $74.85 | 34,600 | — | — |
| 2005-04-25 | $73.35 | $73.35 | 9,140 | — | — |
| 2005-04-22 | $73.25 | $73.25 | 14,080 | — | — |
| 2005-04-21 | $74.70 | $74.70 | 16,180 | — | — |
| 2005-04-20 | $73.60 | $73.60 | 45,300 | — | — |
| 2005-04-19 | $76.25 | $76.25 | 37,860 | — | — |
| 2005-04-18 | $77.05 | $77.05 | 26,260 | — | — |
| 2005-04-15 | $75.50 | $75.50 | 24,360 | — | — |
| 2005-04-14 | $78.85 | $78.85 | 16,140 | — | — |
| 2005-04-13 | $79.60 | $79.60 | 12,260 | — | — |
| 2005-04-12 | $78.55 | $78.55 | 16,780 | — | — |
| 2005-04-11 | $78.55 | $78.55 | 16,700 | — | — |
| 2005-04-08 | $78.15 | $78.15 | 35,720 | — | — |
| 2005-04-07 | $75.90 | $75.90 | 33,460 | — | — |
| 2005-04-06 | $72.95 | $72.95 | 26,580 | — | — |
| 2005-04-05 | $72.30 | $72.30 | 22,220 | — | — |
| 2005-04-04 | $72.00 | $72.00 | 15,160 | — | — |
| 2005-04-01 | $71.35 | $71.35 | 30,480 | — | — |
| 2005-03-31 | $71.15 | $71.15 | 19,400 | — | — |
| 2005-03-30 | $70.00 | $70.00 | 34,240 | — | — |
| 2005-03-29 | $66.85 | $66.85 | 27,700 | — | — |
| 2005-03-28 | $66.55 | $66.55 | 21,900 | — | — |
| 2005-03-24 | $66.00 | $66.00 | 20,680 | — | — |
| 2005-03-23 | $64.70 | $64.70 | 18,180 | — | — |
| 2005-03-22 | $63.60 | $63.60 | 7,260 | — | — |
| 2005-03-21 | $63.90 | $63.90 | 16,520 | — | — |
| 2005-03-18 | $65.00 | $65.00 | 24,820 | — | — |
| 2005-03-17 | $65.10 | $65.10 | 24,000 | — | — |
| 2005-03-16 | $64.45 | $64.45 | 30,940 | — | — |
| 2005-03-15 | $62.05 | $62.05 | 9,640 | — | — |
| 2005-03-14 | $60.55 | $60.55 | 14,900 | — | — |
| 2005-03-11 | $61.30 | $61.30 | 14,920 | — | — |
| 2005-03-10 | $59.80 | $59.80 | 18,460 | — | — |
| 2005-03-09 | $60.45 | $60.45 | 19,380 | — | — |
| 2005-03-08 | $60.50 | $60.50 | 18,800 | — | — |
| 2005-03-07 | $59.30 | $59.30 | 22,660 | — | — |
| 2005-03-04 | $61.10 | $61.10 | 15,680 | — | — |
| 2005-03-03 | $60.30 | $60.30 | 57,640 | — | — |
| 2005-03-02 | $65.25 | $65.25 | 12,880 | — | — |
| 2005-03-01 | $67.40 | $67.40 | 11,380 | — | — |
| 2005-02-28 | $67.55 | $67.55 | 25,760 | — | — |
| 2005-02-25 | $70.60 | $70.60 | 16,840 | — | — |
| 2005-02-24 | $69.40 | $69.40 | 16,800 | — | — |
| 2005-02-23 | $68.55 | $68.55 | 24,240 | — | — |
| 2005-02-22 | $67.65 | $67.65 | 23,560 | — | — |
| 2005-02-18 | $70.95 | $70.95 | 8,460 | — | — |
| 2005-02-17 | $70.05 | $70.05 | 12,600 | — | — |
| 2005-02-16 | $71.70 | $71.70 | 25,320 | — | — |
| 2005-02-15 | $72.05 | $72.05 | 16,000 | — | — |
| 2005-02-14 | $73.15 | $73.15 | 29,200 | — | — |
| 2005-02-11 | $73.60 | $73.60 | 58,600 | — | — |
| 2005-02-10 | $70.00 | $70.00 | 83,580 | — | — |
| 2005-02-09 | $69.00 | $69.00 | 26,660 | — | — |
| 2005-02-08 | $72.15 | $72.15 | 9,520 | — | — |
| 2005-02-07 | $74.55 | $74.55 | 32,540 | — | — |
| 2005-02-04 | $74.75 | $74.75 | 54,300 | — | — |
| 2005-02-03 | $71.25 | $71.25 | 31,060 | — | — |
| 2005-02-02 | $73.75 | $73.75 | 29,760 | — | — |
| 2005-02-01 | $73.50 | $73.50 | 23,720 | — | — |
| 2005-01-31 | $70.45 | $70.45 | 19,780 | — | — |
| 2005-01-28 | $66.95 | $66.95 | 29,640 | — | — |
| 2005-01-27 | $68.90 | $68.90 | 53,160 | — | — |
| 2005-01-26 | $62.60 | $62.60 | 54,940 | — | — |
| 2005-01-25 | $65.75 | $65.75 | 49,800 | — | — |
| 2005-01-24 | $67.55 | $67.55 | 19,260 | — | — |
| 2005-01-21 | $69.75 | $69.75 | 11,400 | — | — |
| 2005-01-20 | $70.75 | $70.75 | 11,960 | — | — |
| 2005-01-19 | $71.50 | $71.50 | 13,280 | — | — |
| 2005-01-18 | $72.10 | $72.10 | 10,520 | — | — |
| 2005-01-14 | $73.85 | $73.85 | 23,820 | — | — |
| 2005-01-13 | $71.75 | $71.75 | 19,900 | — | — |
| 2005-01-12 | $70.40 | $70.40 | 23,680 | — | — |
| 2005-01-11 | $70.75 | $70.75 | 45,460 | — | — |
| 2005-01-10 | $74.10 | $74.10 | 11,260 | — | — |
| 2005-01-07 | $76.10 | $76.10 | 16,300 | — | — |
| 2005-01-06 | $74.40 | $74.40 | 15,440 | — | — |
| 2005-01-05 | $73.55 | $73.55 | 45,980 | — | — |
| 2005-01-04 | $78.00 | $78.00 | 22,720 | — | — |
| 2005-01-03 | $79.75 | $79.75 | 15,380 | — | — |