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
- 1997-10-08 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 | $43.76 | $116.00 | 438,950 | — | — |
| 2005-12-29 | $44.04 | $116.74 | 417,550 | — | — |
| 2005-12-28 | $44.08 | $116.85 | 376,675 | — | — |
| 2005-12-27 | $44.44 | $116.74 | 402,400 | — | — |
| 2005-12-23 | $44.92 | $118.01 | 206,000 | — | — |
| 2005-12-22 | $44.80 | $117.69 | 453,950 | — | — |
| 2005-12-21 | $44.92 | $118.01 | 374,025 | — | — |
| 2005-12-20 | $44.96 | $118.11 | 437,450 | — | — |
| 2005-12-19 | $45.44 | $119.37 | 403,025 | — | — |
| 2005-12-16 | $46.20 | $121.37 | 274,375 | — | — |
| 2005-12-15 | $45.88 | $120.53 | 319,825 | — | — |
| 2005-12-14 | $46.96 | $123.36 | 555,825 | — | — |
| 2005-12-13 | $46.72 | $122.73 | 678,200 | — | — |
| 2005-12-12 | $45.88 | $120.53 | 222,500 | — | — |
| 2005-12-09 | $45.84 | $120.42 | 211,875 | — | — |
| 2005-12-08 | $46.04 | $120.95 | 335,150 | — | — |
| 2005-12-07 | $45.56 | $119.69 | 295,925 | — | — |
| 2005-12-06 | $45.64 | $119.90 | 231,925 | — | — |
| 2005-12-05 | $45.92 | $120.63 | 278,025 | — | — |
| 2005-12-02 | $46.76 | $122.84 | 293,675 | — | — |
| 2005-12-01 | $47.68 | $125.26 | 285,000 | — | — |
| 2005-11-30 | $47.00 | $123.47 | 514,725 | — | — |
| 2005-11-29 | $48.64 | $127.78 | 385,625 | — | — |
| 2005-11-28 | $49.24 | $129.35 | 265,250 | — | — |
| 2005-11-25 | $50.00 | $131.35 | 171,550 | — | — |
| 2005-11-23 | $50.04 | $131.46 | 886,275 | — | — |
| 2005-11-22 | $48.40 | $127.15 | 677,825 | — | — |
| 2005-11-21 | $46.60 | $122.42 | 391,525 | — | — |
| 2005-11-18 | $45.60 | $119.79 | 367,000 | — | — |
| 2005-11-17 | $45.72 | $120.11 | 307,450 | — | — |
| 2005-11-16 | $45.04 | $118.32 | 189,300 | — | — |
| 2005-11-15 | $45.40 | $119.27 | 294,750 | — | — |
| 2005-11-14 | $45.20 | $118.74 | 311,900 | — | — |
| 2005-11-11 | $46.16 | $121.26 | 990,500 | — | — |
| 2005-11-10 | $44.32 | $116.43 | 426,750 | — | — |
| 2005-11-09 | $43.96 | $115.48 | 460,375 | — | — |
| 2005-11-08 | $44.44 | $116.74 | 367,050 | — | — |
| 2005-11-07 | $44.96 | $118.11 | 244,425 | — | — |
| 2005-11-04 | $45.16 | $118.64 | 371,800 | — | — |
| 2005-11-03 | $45.08 | $118.43 | 431,375 | — | — |
| 2005-11-02 | $45.76 | $120.21 | 325,375 | — | — |
| 2005-11-01 | $45.76 | $120.21 | 376,400 | — | — |
| 2005-10-31 | $45.92 | $120.63 | 367,275 | — | — |
| 2005-10-28 | $45.96 | $120.74 | 430,950 | — | — |
| 2005-10-27 | $45.44 | $119.37 | 438,800 | — | — |
| 2005-10-26 | $45.84 | $120.42 | 560,000 | — | — |
| 2005-10-25 | $46.68 | $122.63 | 228,575 | — | — |
| 2005-10-24 | $47.72 | $125.36 | 321,425 | — | — |
| 2005-10-21 | $47.24 | $124.10 | 251,550 | — | — |
| 2005-10-20 | $47.12 | $123.78 | 226,775 | — | — |
| 2005-10-19 | $48.12 | $126.41 | 230,275 | — | — |
| 2005-10-18 | $47.80 | $125.57 | 214,750 | — | — |
| 2005-10-17 | $48.68 | $127.88 | 285,400 | — | — |
| 2005-10-14 | $48.08 | $126.31 | 449,750 | — | — |
| 2005-10-13 | $47.04 | $123.57 | 582,300 | — | — |
| 2005-10-12 | $47.80 | $125.57 | 669,675 | — | — |
| 2005-10-11 | $48.32 | $126.94 | 536,125 | — | — |
| 2005-10-10 | $48.44 | $127.25 | 413,300 | — | — |
| 2005-10-07 | $49.20 | $129.25 | 363,675 | — | — |
| 2005-10-06 | $48.84 | $128.30 | 524,525 | — | — |
| 2005-10-05 | $48.64 | $127.78 | 764,675 | — | — |
| 2005-10-04 | $49.96 | $131.25 | 624,975 | — | — |
| 2005-10-03 | $51.48 | $135.24 | 344,550 | — | — |
| 2005-09-30 | $51.80 | $136.08 | 496,950 | — | — |
| 2005-09-29 | $50.88 | $133.66 | 436,425 | — | — |
| 2005-09-28 | $50.40 | $132.40 | 532,050 | — | — |
| 2005-09-27 | $50.52 | $132.72 | 386,000 | — | — |
| 2005-09-26 | $51.80 | $136.08 | 479,900 | — | — |
| 2005-09-23 | $51.60 | $134.19 | 492,975 | — | — |
| 2005-09-22 | $51.72 | $134.50 | 495,525 | — | — |
| 2005-09-21 | $51.84 | $134.81 | 635,000 | — | — |
| 2005-09-20 | $52.32 | $136.06 | 1,004,225 | — | — |
| 2005-09-19 | $51.48 | $133.88 | 1,222,225 | — | — |
| 2005-09-16 | $52.20 | $135.75 | 2,916,925 | — | — |
| 2005-09-15 | $59.52 | $154.78 | 242,450 | — | — |
| 2005-09-14 | $59.56 | $154.89 | 395,000 | — | — |
| 2005-09-13 | $60.04 | $156.14 | 168,925 | — | — |
| 2005-09-12 | $60.92 | $158.42 | 179,925 | — | — |
| 2005-09-09 | $61.52 | $159.98 | 132,700 | — | — |
| 2005-09-08 | $61.20 | $159.15 | 206,550 | — | — |
| 2005-09-07 | $62.04 | $161.34 | 189,875 | — | — |
| 2005-09-06 | $62.40 | $162.27 | 253,100 | — | — |
| 2005-09-02 | $62.28 | $161.96 | 270,875 | — | — |
| 2005-09-01 | $63.08 | $164.04 | 475,875 | — | — |
| 2005-08-31 | $60.80 | $158.11 | 551,950 | — | — |
| 2005-08-30 | $58.36 | $151.77 | 254,275 | — | — |
| 2005-08-29 | $58.84 | $153.02 | 372,150 | — | — |
| 2005-08-26 | $59.48 | $154.68 | 335,175 | — | — |
| 2005-08-25 | $60.24 | $156.66 | 590,400 | — | — |
| 2005-08-24 | $61.48 | $159.88 | 231,650 | — | — |
| 2005-08-23 | $61.32 | $159.46 | 272,650 | — | — |
| 2005-08-22 | $61.00 | $158.63 | 280,125 | — | — |
| 2005-08-19 | $60.48 | $157.28 | 194,500 | — | — |
| 2005-08-18 | $60.12 | $156.34 | 384,275 | — | — |
| 2005-08-17 | $60.48 | $157.28 | 218,850 | — | — |
| 2005-08-16 | $61.72 | $160.50 | 167,325 | — | — |
| 2005-08-15 | $62.04 | $161.34 | 326,750 | — | — |
| 2005-08-12 | $60.80 | $158.11 | 271,400 | — | — |
| 2005-08-11 | $61.60 | $160.19 | 299,900 | — | — |
| 2005-08-10 | $60.88 | $158.32 | 404,225 | — | — |
| 2005-08-09 | $61.08 | $158.84 | 532,950 | — | — |
| 2005-08-08 | $61.12 | $158.94 | 627,350 | — | — |
| 2005-08-05 | $63.68 | $165.60 | 635,750 | — | — |
| 2005-08-04 | $64.00 | $166.43 | 479,650 | — | — |
| 2005-08-03 | $63.60 | $165.39 | 497,125 | — | — |
| 2005-08-02 | $62.80 | $163.31 | 582,450 | — | — |
| 2005-08-01 | $62.80 | $163.31 | 681,950 | — | — |
| 2005-07-29 | $63.80 | $165.91 | 516,100 | — | — |
| 2005-07-28 | $64.20 | $166.95 | 1,021,650 | — | — |
| 2005-07-27 | $65.56 | $170.49 | 1,075,225 | — | — |
| 2005-07-26 | $68.36 | $177.77 | 134,700 | — | — |
| 2005-07-25 | $68.28 | $177.56 | 216,300 | — | — |
| 2005-07-22 | $69.00 | $179.44 | 216,750 | — | — |
| 2005-07-21 | $67.64 | $175.90 | 220,650 | — | — |
| 2005-07-20 | $69.04 | $179.54 | 276,750 | — | — |
| 2005-07-19 | $68.00 | $176.84 | 306,525 | — | — |
| 2005-07-18 | $67.84 | $176.42 | 437,425 | — | — |
| 2005-07-15 | $69.00 | $179.44 | 225,750 | — | — |
| 2005-07-14 | $69.08 | $179.64 | 196,475 | — | — |
| 2005-07-13 | $69.92 | $181.83 | 154,175 | — | — |
| 2005-07-12 | $69.96 | $181.93 | 338,700 | — | — |
| 2005-07-11 | $70.28 | $182.77 | 298,800 | — | — |
| 2005-07-08 | $70.40 | $183.08 | 338,225 | — | — |
| 2005-07-07 | $68.96 | $179.33 | 364,425 | — | — |
| 2005-07-06 | $68.28 | $177.56 | 497,375 | — | — |
| 2005-07-05 | $69.32 | $180.27 | 869,600 | — | — |
| 2005-07-01 | $71.80 | $186.72 | 193,075 | — | — |
| 2005-06-30 | $71.72 | $186.51 | 357,525 | — | — |
| 2005-06-29 | $71.20 | $185.16 | 324,150 | — | — |
| 2005-06-28 | $71.40 | $185.68 | 322,700 | — | — |
| 2005-06-27 | $72.68 | $185.26 | 280,725 | — | — |
| 2005-06-24 | $73.04 | $186.18 | 291,125 | — | — |
| 2005-06-23 | $72.56 | $184.96 | 273,925 | — | — |
| 2005-06-22 | $72.68 | $185.26 | 575,425 | — | — |
| 2005-06-21 | $72.80 | $185.57 | 1,121,175 | — | — |
| 2005-06-20 | $74.52 | $189.95 | 1,041,550 | — | — |
| 2005-06-17 | $80.00 | $203.92 | 272,025 | — | — |
| 2005-06-16 | $79.80 | $203.41 | 165,700 | — | — |
| 2005-06-15 | $79.96 | $203.82 | 196,675 | — | — |
| 2005-06-14 | $79.64 | $203.00 | 146,200 | — | — |
| 2005-06-13 | $79.60 | $202.90 | 196,600 | — | — |
| 2005-06-10 | $79.12 | $201.68 | 159,425 | — | — |
| 2005-06-09 | $78.52 | $200.15 | 270,700 | — | — |
| 2005-06-08 | $77.64 | $197.90 | 348,825 | — | — |
| 2005-06-07 | $76.64 | $195.36 | 184,050 | — | — |
| 2005-06-06 | $75.92 | $193.52 | 268,500 | — | — |
| 2005-06-03 | $75.32 | $191.99 | 209,975 | — | — |
| 2005-06-02 | $75.84 | $193.32 | 204,850 | — | — |
| 2005-06-01 | $76.08 | $193.93 | 273,000 | — | — |
| 2005-05-31 | $75.40 | $192.20 | 119,375 | — | — |
| 2005-05-27 | $75.40 | $192.20 | 118,575 | — | — |
| 2005-05-26 | $74.76 | $190.56 | 155,775 | — | — |
| 2005-05-25 | $74.56 | $190.05 | 147,000 | — | — |
| 2005-05-24 | $74.96 | $191.07 | 164,925 | — | — |
| 2005-05-23 | $75.16 | $191.58 | 202,100 | — | — |
| 2005-05-20 | $74.88 | $190.87 | 538,525 | — | — |
| 2005-05-19 | $76.00 | $193.72 | 205,025 | — | — |
| 2005-05-18 | $76.32 | $194.54 | 236,850 | — | — |
| 2005-05-17 | $75.48 | $192.40 | 122,150 | — | — |
| 2005-05-16 | $75.32 | $191.99 | 156,575 | — | — |
| 2005-05-13 | $75.12 | $191.48 | 131,575 | — | — |
| 2005-05-12 | $75.48 | $192.40 | 103,125 | — | — |
| 2005-05-11 | $76.00 | $193.72 | 100,300 | — | — |
| 2005-05-10 | $76.28 | $194.44 | 102,500 | — | — |
| 2005-05-09 | $76.40 | $194.74 | 94,000 | — | — |
| 2005-05-06 | $76.00 | $193.72 | 190,400 | — | — |
| 2005-05-05 | $76.76 | $195.66 | 116,150 | — | — |
| 2005-05-04 | $76.80 | $195.76 | 183,725 | — | — |
| 2005-05-03 | $75.84 | $193.32 | 211,850 | — | — |
| 2005-05-02 | $76.68 | $195.46 | 128,025 | — | — |
| 2005-04-29 | $76.48 | $194.95 | 162,625 | — | — |
| 2005-04-28 | $76.00 | $193.72 | 186,450 | — | — |
| 2005-04-27 | $75.92 | $193.52 | 226,650 | — | — |
| 2005-04-26 | $75.32 | $191.99 | 159,075 | — | — |
| 2005-04-25 | $75.60 | $192.71 | 224,900 | — | — |
| 2005-04-22 | $75.64 | $192.81 | 180,875 | — | — |
| 2005-04-21 | $75.12 | $191.48 | 136,725 | — | — |
| 2005-04-20 | $74.52 | $189.95 | 167,950 | — | — |
| 2005-04-19 | $75.12 | $191.48 | 173,075 | — | — |
| 2005-04-18 | $74.40 | $189.65 | 204,450 | — | — |
| 2005-04-15 | $73.40 | $187.10 | 142,325 | — | — |
| 2005-04-14 | $73.64 | $187.71 | 149,300 | — | — |
| 2005-04-13 | $74.52 | $189.95 | 102,750 | — | — |
| 2005-04-12 | $75.20 | $191.69 | 152,200 | — | — |
| 2005-04-11 | $74.16 | $189.03 | 119,200 | — | — |
| 2005-04-08 | $74.32 | $189.44 | 158,175 | — | — |
| 2005-04-07 | $73.92 | $188.42 | 149,675 | — | — |
| 2005-04-06 | $74.40 | $189.65 | 154,525 | — | — |
| 2005-04-05 | $73.80 | $188.12 | 200,700 | — | — |
| 2005-04-04 | $75.20 | $191.69 | 279,250 | — | — |
| 2005-04-01 | $74.92 | $190.97 | 384,075 | — | — |
| 2005-03-31 | $75.04 | $191.28 | 257,025 | — | — |
| 2005-03-30 | $75.20 | $191.69 | 232,525 | — | — |
| 2005-03-29 | $74.88 | $186.28 | 284,150 | — | — |
| 2005-03-28 | $74.80 | $186.08 | 231,625 | — | — |
| 2005-03-24 | $74.52 | $185.39 | 285,900 | — | — |
| 2005-03-23 | $73.76 | $183.50 | 366,200 | — | — |
| 2005-03-22 | $72.52 | $180.41 | 243,850 | — | — |
| 2005-03-21 | $73.12 | $181.90 | 248,025 | — | — |
| 2005-03-18 | $73.00 | $181.60 | 328,625 | — | — |
| 2005-03-17 | $74.48 | $185.29 | 504,125 | — | — |
| 2005-03-16 | $73.00 | $181.60 | 194,725 | — | — |
| 2005-03-15 | $71.96 | $179.02 | 249,600 | — | — |
| 2005-03-14 | $73.44 | $182.70 | 773,550 | — | — |
| 2005-03-11 | $73.52 | $182.90 | 821,800 | — | — |
| 2005-03-10 | $78.80 | $196.03 | 183,875 | — | — |
| 2005-03-09 | $77.80 | $193.55 | 197,100 | — | — |
| 2005-03-08 | $78.80 | $196.03 | 154,875 | — | — |
| 2005-03-07 | $79.08 | $196.73 | 190,400 | — | — |
| 2005-03-04 | $78.00 | $194.04 | 108,225 | — | — |
| 2005-03-03 | $77.72 | $193.35 | 112,850 | — | — |
| 2005-03-02 | $77.68 | $193.25 | 181,450 | — | — |
| 2005-03-01 | $76.72 | $190.86 | 136,775 | — | — |
| 2005-02-28 | $76.60 | $190.56 | 206,575 | — | — |
| 2005-02-25 | $77.20 | $192.05 | 147,025 | — | — |
| 2005-02-24 | $77.32 | $192.35 | 169,650 | — | — |
| 2005-02-23 | $76.76 | $190.96 | 257,650 | — | — |
| 2005-02-22 | $75.48 | $187.77 | 255,925 | — | — |
| 2005-02-18 | $76.08 | $189.27 | 171,575 | — | — |
| 2005-02-17 | $77.00 | $191.56 | 179,250 | — | — |
| 2005-02-16 | $77.16 | $191.95 | 145,400 | — | — |
| 2005-02-15 | $76.96 | $191.46 | 165,025 | — | — |
| 2005-02-14 | $77.04 | $191.66 | 142,100 | — | — |
| 2005-02-11 | $76.96 | $191.46 | 171,525 | — | — |
| 2005-02-10 | $76.12 | $189.37 | 195,350 | — | — |
| 2005-02-09 | $75.24 | $187.18 | 193,625 | — | — |
| 2005-02-08 | $74.88 | $186.28 | 297,250 | — | — |
| 2005-02-07 | $74.96 | $186.48 | 509,975 | — | — |
| 2005-02-04 | $76.96 | $191.46 | 430,825 | — | — |
| 2005-02-03 | $78.80 | $196.03 | 162,375 | — | — |
| 2005-02-02 | $80.00 | $199.02 | 251,750 | — | — |
| 2005-02-01 | $79.68 | $198.22 | 208,325 | — | — |
| 2005-01-31 | $78.40 | $195.04 | 229,000 | — | — |
| 2005-01-28 | $78.60 | $195.54 | 293,475 | — | — |
| 2005-01-27 | $77.64 | $193.15 | 167,925 | — | — |
| 2005-01-26 | $77.00 | $191.56 | 195,275 | — | — |
| 2005-01-25 | $78.16 | $194.44 | 215,075 | — | — |
| 2005-01-24 | $78.40 | $195.04 | 301,875 | — | — |
| 2005-01-21 | $79.88 | $198.72 | 336,525 | — | — |
| 2005-01-20 | $77.76 | $193.45 | 135,175 | — | — |
| 2005-01-19 | $77.24 | $192.15 | 200,425 | — | — |
| 2005-01-18 | $77.60 | $193.05 | 196,600 | — | — |
| 2005-01-14 | $75.40 | $187.58 | 244,575 | — | — |
| 2005-01-13 | $74.12 | $184.39 | 315,775 | — | — |
| 2005-01-12 | $73.96 | $183.99 | 276,225 | — | — |
| 2005-01-11 | $74.80 | $186.08 | 148,275 | — | — |
| 2005-01-10 | $75.20 | $187.08 | 219,450 | — | — |
| 2005-01-07 | $75.20 | $187.08 | 265,000 | — | — |
| 2005-01-06 | $74.32 | $184.89 | 368,975 | — | — |
| 2005-01-05 | $72.60 | $180.61 | 688,975 | — | — |
| 2005-01-04 | $76.04 | $189.17 | 369,425 | — | — |
| 2005-01-03 | $77.56 | $192.95 | 342,950 | — | — |