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
- 1995-12-15 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 | $40.22 | $41.39 | 230,800 | — | — |
| 2005-12-29 | $40.59 | $41.77 | 351,800 | — | — |
| 2005-12-28 | $39.80 | $40.96 | 100,700 | — | — |
| 2005-12-27 | $39.44 | $40.59 | 205,400 | — | — |
| 2005-12-23 | $40.10 | $41.27 | 233,900 | — | — |
| 2005-12-22 | $39.59 | $40.75 | 208,100 | — | — |
| 2005-12-21 | $39.20 | $40.34 | 268,300 | — | — |
| 2005-12-20 | $38.89 | $40.03 | 265,700 | — | — |
| 2005-12-19 | $38.09 | $39.20 | 301,700 | — | — |
| 2005-12-16 | $38.85 | $39.98 | 361,600 | — | — |
| 2005-12-15 | $38.48 | $39.60 | 375,100 | — | — |
| 2005-12-14 | $38.50 | $39.62 | 405,300 | — | — |
| 2005-12-13 | $38.19 | $39.30 | 380,100 | — | — |
| 2005-12-12 | $39.62 | $40.78 | 128,900 | — | — |
| 2005-12-09 | $39.42 | $40.57 | 174,200 | — | — |
| 2005-12-08 | $39.20 | $40.34 | 541,200 | — | — |
| 2005-12-07 | $38.72 | $39.85 | 437,900 | — | — |
| 2005-12-06 | $38.65 | $39.78 | 211,000 | — | — |
| 2005-12-05 | $39.20 | $40.34 | 180,000 | — | — |
| 2005-12-02 | $39.60 | $40.76 | 170,100 | — | — |
| 2005-12-01 | $39.78 | $40.94 | 343,700 | — | — |
| 2005-11-30 | $39.09 | $40.23 | 443,900 | — | — |
| 2005-11-29 | $39.16 | $40.30 | 345,400 | — | — |
| 2005-11-28 | $39.40 | $40.55 | 521,500 | — | — |
| 2005-11-25 | $39.70 | $40.86 | 147,400 | — | — |
| 2005-11-23 | $39.16 | $40.30 | 170,200 | — | — |
| 2005-11-22 | $39.31 | $40.46 | 306,600 | — | — |
| 2005-11-21 | $39.00 | $40.14 | 359,100 | — | — |
| 2005-11-18 | $38.20 | $39.32 | 215,000 | — | — |
| 2005-11-17 | $38.20 | $39.32 | 150,200 | — | — |
| 2005-11-16 | $38.02 | $39.13 | 138,400 | — | — |
| 2005-11-15 | $38.15 | $39.26 | 410,700 | — | — |
| 2005-11-14 | $38.10 | $39.21 | 378,800 | — | — |
| 2005-11-11 | $38.50 | $39.62 | 187,300 | — | — |
| 2005-11-10 | $38.00 | $39.11 | 508,700 | — | — |
| 2005-11-09 | $37.92 | $39.03 | 641,400 | — | — |
| 2005-11-08 | $37.82 | $38.92 | 313,200 | — | — |
| 2005-11-07 | $37.80 | $38.90 | 313,800 | — | — |
| 2005-11-04 | $38.06 | $39.17 | 237,700 | — | — |
| 2005-11-03 | $38.28 | $39.40 | 379,800 | — | — |
| 2005-11-02 | $38.35 | $39.47 | 270,000 | — | — |
| 2005-11-01 | $38.07 | $39.18 | 211,000 | — | — |
| 2005-10-31 | $38.18 | $39.17 | 341,400 | — | — |
| 2005-10-28 | $36.78 | $37.73 | 397,900 | — | — |
| 2005-10-27 | $36.60 | $37.55 | 413,100 | — | — |
| 2005-10-26 | $37.29 | $38.26 | 290,400 | — | — |
| 2005-10-25 | $38.30 | $39.29 | 220,700 | — | — |
| 2005-10-24 | $38.40 | $39.40 | 391,300 | — | — |
| 2005-10-21 | $37.78 | $38.76 | 270,200 | — | — |
| 2005-10-20 | $37.45 | $38.42 | 451,500 | — | — |
| 2005-10-19 | $37.10 | $38.06 | 537,700 | — | — |
| 2005-10-18 | $36.35 | $37.29 | 404,100 | — | — |
| 2005-10-17 | $36.90 | $37.86 | 551,600 | — | — |
| 2005-10-14 | $36.21 | $37.15 | 435,400 | — | — |
| 2005-10-13 | $35.80 | $36.73 | 728,700 | — | — |
| 2005-10-12 | $36.02 | $36.95 | 804,600 | — | — |
| 2005-10-11 | $36.10 | $37.04 | 1,036,200 | — | — |
| 2005-10-10 | $36.55 | $37.50 | 6,574,700 | — | — |
| 2005-10-07 | $34.26 | $35.15 | 183,000 | — | — |
| 2005-10-06 | $34.12 | $35.01 | 338,900 | — | — |
| 2005-10-05 | $33.93 | $34.81 | 848,200 | — | — |
| 2005-10-04 | $34.50 | $35.40 | 357,700 | — | — |
| 2005-10-03 | $34.23 | $35.12 | 1,439,200 | — | — |
| 2005-09-30 | $33.17 | $34.03 | 660,000 | — | — |
| 2005-09-29 | $33.20 | $34.06 | 151,500 | — | — |
| 2005-09-28 | $33.09 | $33.95 | 129,600 | — | — |
| 2005-09-27 | $33.05 | $33.91 | 151,000 | — | — |
| 2005-09-26 | $32.98 | $33.84 | 244,600 | — | — |
| 2005-09-23 | $32.81 | $33.66 | 204,000 | — | — |
| 2005-09-22 | $32.44 | $33.28 | 353,500 | — | — |
| 2005-09-21 | $31.97 | $32.80 | 226,800 | — | — |
| 2005-09-20 | $33.10 | $33.96 | 165,600 | — | — |
| 2005-09-19 | $33.52 | $34.39 | 163,200 | — | — |
| 2005-09-16 | $33.70 | $34.57 | 326,600 | — | — |
| 2005-09-15 | $33.86 | $34.74 | 186,100 | — | — |
| 2005-09-14 | $34.37 | $35.26 | 71,800 | — | — |
| 2005-09-13 | $34.94 | $35.85 | 232,300 | — | — |
| 2005-09-12 | $35.36 | $36.28 | 124,400 | — | — |
| 2005-09-09 | $34.79 | $35.69 | 167,200 | — | — |
| 2005-09-08 | $35.07 | $35.98 | 204,400 | — | — |
| 2005-09-07 | $35.94 | $36.87 | 176,100 | — | — |
| 2005-09-06 | $35.49 | $36.41 | 469,000 | — | — |
| 2005-09-02 | $35.58 | $36.50 | 226,900 | — | — |
| 2005-09-01 | $36.15 | $37.09 | 263,500 | — | — |
| 2005-08-31 | $35.00 | $35.91 | 172,800 | — | — |
| 2005-08-30 | $34.34 | $35.23 | 102,000 | — | — |
| 2005-08-29 | $34.44 | $35.33 | 89,300 | — | — |
| 2005-08-26 | $34.09 | $34.97 | 87,400 | — | — |
| 2005-08-25 | $34.71 | $35.61 | 96,600 | — | — |
| 2005-08-24 | $34.76 | $35.66 | 173,200 | — | — |
| 2005-08-23 | $34.68 | $35.58 | 211,000 | — | — |
| 2005-08-22 | $34.50 | $35.40 | 325,100 | — | — |
| 2005-08-19 | $34.45 | $35.34 | 107,900 | — | — |
| 2005-08-18 | $34.42 | $35.31 | 94,200 | — | — |
| 2005-08-17 | $34.66 | $35.56 | 139,300 | — | — |
| 2005-08-16 | $34.35 | $35.24 | 109,900 | — | — |
| 2005-08-15 | $35.08 | $35.99 | 262,500 | — | — |
| 2005-08-12 | $35.28 | $36.20 | 172,000 | — | — |
| 2005-08-11 | $35.90 | $36.83 | 114,900 | — | — |
| 2005-08-10 | $35.90 | $36.83 | 210,900 | — | — |
| 2005-08-09 | $36.21 | $37.15 | 173,300 | — | — |
| 2005-08-08 | $35.61 | $36.53 | 163,700 | — | — |
| 2005-08-05 | $36.26 | $37.20 | 197,400 | — | — |
| 2005-08-04 | $36.14 | $37.08 | 267,800 | — | — |
| 2005-08-03 | $38.40 | $39.40 | 347,200 | — | — |
| 2005-08-02 | $38.19 | $39.18 | 1,400,000 | — | — |
| 2005-08-01 | $37.95 | $38.93 | 1,438,300 | — | — |
| 2005-07-29 | $38.69 | $39.69 | 622,700 | — | — |
| 2005-07-28 | $36.68 | $37.63 | 184,700 | — | — |
| 2005-07-27 | $35.79 | $36.72 | 291,300 | — | — |
| 2005-07-26 | $35.70 | $36.63 | 196,300 | — | — |
| 2005-07-25 | $35.30 | $36.22 | 184,700 | — | — |
| 2005-07-22 | $35.92 | $36.85 | 182,200 | — | — |
| 2005-07-21 | $35.50 | $36.42 | 228,700 | — | — |
| 2005-07-20 | $36.05 | $36.99 | 320,800 | — | — |
| 2005-07-19 | $35.48 | $36.40 | 172,500 | — | — |
| 2005-07-18 | $35.10 | $36.01 | 195,600 | — | — |
| 2005-07-15 | $34.90 | $35.81 | 162,500 | — | — |
| 2005-07-14 | $34.63 | $35.53 | 292,500 | — | — |
| 2005-07-13 | $34.68 | $35.58 | 352,500 | — | — |
| 2005-07-12 | $34.15 | $35.04 | 279,900 | — | — |
| 2005-07-11 | $33.54 | $34.41 | 157,700 | — | — |
| 2005-07-08 | $33.50 | $34.37 | 194,800 | — | — |
| 2005-07-07 | $33.30 | $34.16 | 361,600 | — | — |
| 2005-07-06 | $32.63 | $33.35 | 698,700 | — | — |
| 2005-07-05 | $34.35 | $35.11 | 500,900 | — | — |
| 2005-07-01 | $33.66 | $34.41 | 476,800 | — | — |
| 2005-06-30 | $33.75 | $34.50 | 1,367,400 | — | — |
| 2005-06-29 | $30.73 | $31.41 | 371,800 | — | — |
| 2005-06-28 | $30.62 | $31.30 | 426,400 | — | — |
| 2005-06-27 | $30.25 | $30.92 | 445,200 | — | — |
| 2005-06-24 | $30.50 | $31.18 | 617,700 | — | — |
| 2005-06-23 | $30.83 | $31.51 | 291,900 | — | — |
| 2005-06-22 | $30.90 | $31.59 | 560,100 | — | — |
| 2005-06-21 | $30.04 | $30.71 | 778,500 | — | — |
| 2005-06-20 | $29.89 | $30.55 | 177,000 | — | — |
| 2005-06-17 | $29.76 | $30.42 | 258,700 | — | — |
| 2005-06-16 | $30.25 | $30.92 | 225,400 | — | — |
| 2005-06-15 | $30.30 | $30.97 | 228,800 | — | — |
| 2005-06-14 | $29.78 | $30.44 | 248,900 | — | — |
| 2005-06-13 | $29.97 | $30.63 | 193,600 | — | — |
| 2005-06-10 | $29.93 | $30.59 | 50,500 | — | — |
| 2005-06-09 | $29.99 | $30.66 | 208,600 | — | — |
| 2005-06-08 | $29.82 | $30.48 | 148,700 | — | — |
| 2005-06-07 | $30.23 | $30.90 | 223,600 | — | — |
| 2005-06-06 | $29.97 | $30.63 | 509,800 | — | — |
| 2005-06-03 | $30.55 | $31.23 | 363,000 | — | — |
| 2005-06-02 | $30.80 | $31.48 | 700,000 | — | — |
| 2005-06-01 | $31.00 | $31.69 | 337,700 | — | — |
| 2005-05-31 | $31.13 | $31.82 | 324,900 | — | — |
| 2005-05-27 | $31.14 | $31.83 | 264,600 | — | — |
| 2005-05-26 | $31.19 | $31.88 | 273,600 | — | — |
| 2005-05-25 | $30.81 | $31.49 | 283,800 | — | — |
| 2005-05-24 | $31.14 | $31.83 | 467,600 | — | — |
| 2005-05-23 | $31.14 | $31.83 | 371,200 | — | — |
| 2005-05-20 | $31.20 | $31.89 | 375,400 | — | — |
| 2005-05-19 | $31.21 | $31.90 | 423,100 | — | — |
| 2005-05-18 | $30.95 | $31.64 | 256,000 | — | — |
| 2005-05-17 | $30.40 | $31.07 | 335,400 | — | — |
| 2005-05-16 | $30.05 | $30.72 | 577,000 | — | — |
| 2005-05-13 | $29.94 | $30.60 | 910,100 | — | — |
| 2005-05-12 | $30.20 | $30.87 | 834,600 | — | — |
| 2005-05-11 | $29.33 | $29.98 | 426,200 | — | — |
| 2005-05-10 | $29.25 | $29.90 | 454,500 | — | — |
| 2005-05-09 | $28.90 | $29.54 | 575,500 | — | — |
| 2005-05-06 | $28.56 | $29.19 | 328,600 | — | — |
| 2005-05-05 | $28.39 | $29.02 | 479,100 | — | — |
| 2005-05-04 | $28.10 | $28.72 | 447,400 | — | — |
| 2005-05-03 | $27.12 | $27.72 | 446,900 | — | — |
| 2005-05-02 | $27.40 | $28.01 | 435,400 | — | — |
| 2005-04-29 | $26.87 | $27.47 | 992,700 | — | — |
| 2005-04-28 | $26.93 | $27.53 | 222,600 | — | — |
| 2005-04-27 | $27.10 | $27.70 | 244,000 | — | — |
| 2005-04-26 | $27.45 | $28.06 | 231,900 | — | — |
| 2005-04-25 | $27.83 | $28.45 | 466,500 | — | — |
| 2005-04-22 | $27.05 | $27.65 | 376,200 | — | — |
| 2005-04-21 | $27.68 | $28.29 | 282,700 | — | — |
| 2005-04-20 | $27.47 | $28.08 | 386,900 | — | — |
| 2005-04-19 | $27.55 | $28.16 | 559,200 | — | — |
| 2005-04-18 | $27.31 | $27.92 | 426,100 | — | — |
| 2005-04-15 | $27.28 | $27.89 | 502,500 | — | — |
| 2005-04-14 | $28.10 | $28.72 | 899,700 | — | — |
| 2005-04-13 | $28.06 | $28.68 | 564,000 | — | — |
| 2005-04-12 | $27.89 | $28.51 | 557,000 | — | — |
| 2005-04-11 | $27.91 | $28.53 | 1,207,800 | — | — |
| 2005-04-08 | $28.97 | $29.61 | 608,800 | — | — |
| 2005-04-07 | $29.39 | $30.04 | 469,900 | — | — |
| 2005-04-06 | $29.25 | $29.90 | 642,200 | — | — |
| 2005-04-05 | $29.77 | $30.43 | 853,200 | — | — |
| 2005-04-04 | $29.60 | $30.26 | 643,100 | — | — |
| 2005-04-01 | $29.51 | $30.16 | 519,400 | — | — |
| 2005-03-31 | $30.56 | $31.24 | 258,600 | — | — |
| 2005-03-30 | $31.28 | $31.85 | 515,200 | — | — |
| 2005-03-29 | $31.25 | $31.82 | 207,300 | — | — |
| 2005-03-28 | $31.75 | $32.33 | 193,800 | — | — |
| 2005-03-24 | $31.85 | $32.43 | 169,600 | — | — |
| 2005-03-23 | $31.48 | $32.05 | 152,700 | — | — |
| 2005-03-22 | $32.10 | $32.69 | 202,400 | — | — |
| 2005-03-21 | $32.05 | $32.64 | 303,200 | — | — |
| 2005-03-18 | $32.30 | $32.89 | 109,000 | — | — |
| 2005-03-17 | $32.36 | $32.95 | 366,700 | — | — |
| 2005-03-16 | $31.71 | $32.29 | 269,200 | — | — |
| 2005-03-15 | $31.86 | $32.44 | 205,700 | — | — |
| 2005-03-14 | $32.00 | $32.58 | 150,400 | — | — |
| 2005-03-11 | $32.11 | $32.70 | 150,100 | — | — |
| 2005-03-10 | $31.59 | $32.17 | 275,000 | — | — |
| 2005-03-09 | $31.99 | $32.57 | 162,200 | — | — |
| 2005-03-08 | $32.41 | $33.00 | 436,700 | — | — |
| 2005-03-07 | $32.94 | $33.54 | 283,600 | — | — |
| 2005-03-04 | $33.21 | $33.82 | 823,800 | — | — |
| 2005-03-03 | $31.95 | $32.53 | 313,400 | — | — |
| 2005-03-02 | $32.15 | $32.74 | 197,500 | — | — |
| 2005-03-01 | $32.44 | $33.03 | 245,500 | — | — |
| 2005-02-28 | $32.35 | $32.94 | 281,100 | — | — |
| 2005-02-25 | $32.45 | $33.04 | 345,500 | — | — |
| 2005-02-24 | $32.46 | $33.05 | 506,100 | — | — |
| 2005-02-23 | $31.31 | $31.88 | 305,200 | — | — |
| 2005-02-22 | $31.28 | $31.85 | 588,700 | — | — |
| 2005-02-18 | $32.37 | $32.96 | 454,600 | — | — |
| 2005-02-17 | $32.10 | $32.69 | 739,300 | — | — |
| 2005-02-16 | $31.75 | $32.33 | 892,000 | — | — |
| 2005-02-15 | $31.91 | $32.49 | 358,900 | — | — |
| 2005-02-14 | $32.15 | $32.74 | 850,000 | — | — |
| 2005-02-11 | $33.03 | $33.63 | 522,800 | — | — |
| 2005-02-10 | $33.30 | $33.91 | 382,700 | — | — |
| 2005-02-09 | $34.01 | $34.63 | 344,300 | — | — |
| 2005-02-08 | $34.75 | $35.38 | 165,600 | — | — |
| 2005-02-07 | $34.96 | $35.60 | 301,400 | — | — |
| 2005-02-04 | $35.25 | $35.89 | 209,000 | — | — |
| 2005-02-03 | $35.24 | $35.88 | 433,800 | — | — |
| 2005-02-02 | $35.59 | $36.24 | 361,800 | — | — |
| 2005-02-01 | $34.97 | $35.61 | 345,300 | — | — |
| 2005-01-31 | $34.62 | $35.25 | 265,300 | — | — |
| 2005-01-28 | $33.50 | $34.11 | 222,400 | — | — |
| 2005-01-27 | $34.00 | $34.62 | 239,800 | — | — |
| 2005-01-26 | $33.69 | $34.31 | 285,800 | — | — |
| 2005-01-25 | $32.93 | $33.53 | 147,200 | — | — |
| 2005-01-24 | $33.00 | $33.60 | 283,900 | — | — |
| 2005-01-21 | $33.20 | $33.81 | 188,600 | — | — |
| 2005-01-20 | $33.28 | $33.89 | 180,500 | — | — |
| 2005-01-19 | $33.72 | $34.34 | 106,000 | — | — |
| 2005-01-18 | $34.58 | $35.11 | 272,900 | — | — |
| 2005-01-14 | $34.18 | $34.70 | 171,300 | — | — |
| 2005-01-13 | $33.60 | $34.11 | 335,600 | — | — |
| 2005-01-12 | $33.23 | $33.74 | 198,600 | — | — |
| 2005-01-11 | $33.28 | $33.79 | 276,600 | — | — |
| 2005-01-10 | $33.27 | $33.78 | 503,500 | — | — |
| 2005-01-07 | $33.34 | $33.85 | 385,600 | — | — |
| 2005-01-06 | $33.25 | $33.76 | 2,366,700 | — | — |
| 2005-01-05 | $34.27 | $34.79 | 278,500 | — | — |
| 2005-01-04 | $35.22 | $35.76 | 287,700 | — | — |
| 2005-01-03 | $35.20 | $35.74 | 215,200 | — | — |