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
- 1995-12-05 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 | $77.00 | $77.00 | 108,995 | — | — |
| 2005-12-29 | $78.40 | $78.40 | 97,915 | — | — |
| 2005-12-28 | $78.20 | $78.20 | 134,085 | — | — |
| 2005-12-27 | $80.40 | $80.40 | 110,435 | — | — |
| 2005-12-23 | $83.60 | $83.60 | 268,770 | — | — |
| 2005-12-22 | $79.40 | $79.40 | 284,920 | — | — |
| 2005-12-21 | $82.40 | $82.40 | 156,225 | — | — |
| 2005-12-20 | $82.80 | $82.80 | 214,890 | — | — |
| 2005-12-19 | $90.60 | $90.60 | 247,980 | — | — |
| 2005-12-16 | $89.40 | $89.40 | 119,030 | — | — |
| 2005-12-15 | $87.80 | $87.80 | 240,715 | — | — |
| 2005-12-14 | $88.00 | $88.00 | 390,400 | — | — |
| 2005-12-13 | $96.20 | $96.20 | 761,790 | — | — |
| 2005-12-12 | $81.40 | $81.40 | 191,685 | — | — |
| 2005-12-09 | $81.40 | $81.40 | 434,050 | — | — |
| 2005-12-08 | $77.40 | $77.40 | 381,790 | — | — |
| 2005-12-07 | $70.00 | $70.00 | 124,195 | — | — |
| 2005-12-06 | $71.20 | $71.20 | 287,520 | — | — |
| 2005-12-05 | $73.60 | $73.60 | 496,405 | — | — |
| 2005-12-02 | $68.40 | $68.40 | 245,260 | — | — |
| 2005-12-01 | $73.60 | $73.60 | 313,090 | — | — |
| 2005-11-30 | $69.40 | $69.40 | 406,405 | — | — |
| 2005-11-29 | $65.60 | $65.60 | 421,070 | — | — |
| 2005-11-28 | $60.20 | $60.20 | 209,680 | — | — |
| 2005-11-25 | $62.00 | $62.00 | 72,400 | — | — |
| 2005-11-23 | $62.40 | $62.40 | 168,860 | — | — |
| 2005-11-22 | $65.60 | $65.60 | 176,910 | — | — |
| 2005-11-21 | $65.80 | $65.80 | 168,865 | — | — |
| 2005-11-18 | $64.80 | $64.80 | 237,390 | — | — |
| 2005-11-17 | $67.60 | $67.60 | 440,145 | — | — |
| 2005-11-16 | $70.40 | $70.40 | 943,160 | — | — |
| 2005-11-15 | $69.80 | $69.80 | 870,465 | — | — |
| 2005-11-14 | $58.80 | $58.80 | 404,000 | — | — |
| 2005-11-11 | $60.80 | $60.80 | 292,885 | — | — |
| 2005-11-10 | $59.80 | $59.80 | 565,840 | — | — |
| 2005-11-09 | $69.60 | $69.60 | 494,240 | — | — |
| 2005-11-08 | $78.20 | $78.20 | 317,985 | — | — |
| 2005-11-07 | $77.60 | $77.60 | 274,175 | — | — |
| 2005-11-04 | $78.40 | $78.40 | 325,455 | — | — |
| 2005-11-03 | $78.00 | $78.00 | 422,280 | — | — |
| 2005-11-02 | $79.80 | $79.80 | 1,345,415 | — | — |
| 2005-11-01 | $91.00 | $91.00 | 2,065,275 | — | — |
| 2005-10-31 | $80.80 | $80.80 | 843,100 | — | — |
| 2005-10-28 | $71.80 | $71.80 | 1,286,665 | — | — |
| 2005-10-27 | $80.00 | $80.00 | 1,024,005 | — | — |
| 2005-10-26 | $98.40 | $98.40 | 1,858,670 | — | — |
| 2005-10-25 | $110.60 | $110.60 | 2,559,145 | — | — |
| 2005-10-24 | $83.00 | $83.00 | 1,261,965 | — | — |
| 2005-10-21 | $74.60 | $74.60 | 680,480 | — | — |
| 2005-10-20 | $63.80 | $63.80 | 226,225 | — | — |
| 2005-10-19 | $66.00 | $66.00 | 922,900 | — | — |
| 2005-10-18 | $58.60 | $58.60 | 1,438,150 | — | — |
| 2005-10-17 | $65.40 | $65.40 | 857,310 | — | — |
| 2005-10-14 | $51.40 | $51.40 | 381,765 | — | — |
| 2005-10-13 | $47.40 | $47.40 | 363,640 | — | — |
| 2005-10-12 | $42.60 | $42.60 | 229,530 | — | — |
| 2005-10-11 | $49.20 | $49.20 | 540,950 | — | — |
| 2005-10-10 | $50.00 | $50.00 | 473,885 | — | — |
| 2005-10-07 | $42.20 | $42.20 | 163,040 | — | — |
| 2005-10-06 | $43.80 | $43.80 | 469,795 | — | — |
| 2005-10-05 | $42.60 | $42.60 | 718,985 | — | — |
| 2005-10-04 | $34.20 | $34.20 | 82,980 | — | — |
| 2005-10-03 | $35.20 | $35.20 | 136,030 | — | — |
| 2005-09-30 | $35.00 | $35.00 | 318,365 | — | — |
| 2005-09-29 | $29.80 | $29.80 | 44,335 | — | — |
| 2005-09-28 | $30.40 | $30.40 | 45,150 | — | — |
| 2005-09-27 | $31.40 | $31.40 | 61,485 | — | — |
| 2005-09-26 | $33.80 | $33.80 | 70,100 | — | — |
| 2005-09-23 | $32.60 | $32.60 | 34,150 | — | — |
| 2005-09-22 | $33.20 | $33.20 | 85,030 | — | — |
| 2005-09-21 | $31.00 | $31.00 | 36,810 | — | — |
| 2005-09-20 | $32.00 | $32.00 | 43,865 | — | — |
| 2005-09-19 | $33.20 | $33.20 | 77,370 | — | — |
| 2005-09-16 | $29.00 | $29.00 | 63,050 | — | — |
| 2005-09-15 | $31.20 | $31.20 | 63,045 | — | — |
| 2005-09-14 | $32.60 | $32.60 | 80,035 | — | — |
| 2005-09-13 | $34.40 | $34.40 | 282,295 | — | — |
| 2005-09-12 | $30.20 | $30.20 | 101,160 | — | — |
| 2005-09-09 | $30.40 | $30.40 | 391,465 | — | — |
| 2005-09-08 | $28.00 | $28.00 | 62,045 | — | — |
| 2005-09-07 | $28.20 | $28.20 | 219,860 | — | — |
| 2005-09-06 | $26.00 | $26.00 | 95,415 | — | — |
| 2005-09-02 | $27.20 | $27.20 | 135,960 | — | — |
| 2005-09-01 | $29.00 | $29.00 | 250,235 | — | — |
| 2005-08-31 | $30.20 | $30.20 | 341,280 | — | — |
| 2005-08-30 | $39.60 | $39.60 | 714,195 | — | — |
| 2005-08-29 | $45.60 | $45.60 | 763,210 | — | — |
| 2005-08-26 | $26.80 | $26.80 | 106,550 | — | — |
| 2005-08-25 | $24.40 | $24.40 | 520,175 | — | — |
| 2005-08-24 | $19.00 | $19.00 | 18,520 | — | — |
| 2005-08-23 | $19.60 | $19.60 | 10,425 | — | — |
| 2005-08-22 | $19.60 | $19.60 | 9,490 | — | — |
| 2005-08-19 | $17.80 | $17.80 | 3,010 | — | — |
| 2005-08-18 | $18.00 | $18.00 | 7,120 | — | — |
| 2005-08-17 | $18.20 | $18.20 | 23,885 | — | — |
| 2005-08-16 | $17.60 | $17.60 | 14,785 | — | — |
| 2005-08-15 | $17.40 | $17.40 | 5,435 | — | — |
| 2005-08-12 | $18.40 | $18.40 | 18,210 | — | — |
| 2005-08-11 | $17.40 | $17.40 | 30,695 | — | — |
| 2005-08-10 | $14.80 | $14.80 | 50,420 | — | — |
| 2005-08-09 | $17.40 | $17.40 | 9,535 | — | — |
| 2005-08-08 | $18.20 | $18.20 | 24,845 | — | — |
| 2005-08-05 | $19.40 | $19.40 | 9,545 | — | — |
| 2005-08-04 | $19.00 | $19.00 | 3,995 | — | — |
| 2005-08-03 | $18.80 | $18.80 | 3,460 | — | — |
| 2005-08-02 | $19.40 | $19.40 | 4,595 | — | — |
| 2005-08-01 | $19.80 | $19.80 | 7,225 | — | — |
| 2005-07-29 | $20.00 | $20.00 | 6,130 | — | — |
| 2005-07-28 | $18.80 | $18.80 | 4,335 | — | — |
| 2005-07-27 | $19.20 | $19.20 | 6,100 | — | — |
| 2005-07-26 | $19.60 | $19.60 | 4,575 | — | — |
| 2005-07-25 | $20.80 | $20.80 | 4,550 | — | — |
| 2005-07-22 | $20.40 | $20.40 | 7,535 | — | — |
| 2005-07-21 | $21.00 | $21.00 | 6,585 | — | — |
| 2005-07-20 | $20.60 | $20.60 | 14,230 | — | — |
| 2005-07-19 | $20.00 | $20.00 | 23,505 | — | — |
| 2005-07-18 | $19.20 | $19.20 | 10,715 | — | — |
| 2005-07-15 | $19.40 | $19.40 | 6,810 | — | — |
| 2005-07-14 | $19.00 | $19.00 | 21,405 | — | — |
| 2005-07-13 | $18.00 | $18.00 | 15,540 | — | — |
| 2005-07-12 | $19.00 | $19.00 | 13,815 | — | — |
| 2005-07-11 | $20.00 | $20.00 | 13,630 | — | — |
| 2005-07-08 | $19.80 | $19.80 | 7,860 | — | — |
| 2005-07-07 | $20.00 | $20.00 | 8,720 | — | — |
| 2005-07-06 | $20.80 | $20.80 | 16,650 | — | — |
| 2005-07-05 | $19.40 | $19.40 | 46,125 | — | — |
| 2005-07-01 | $21.40 | $21.40 | 44,145 | — | — |
| 2005-06-30 | $26.40 | $26.40 | 2,385 | — | — |
| 2005-06-29 | $24.20 | $24.20 | 12,170 | — | — |
| 2005-06-28 | $25.20 | $25.20 | 3,425 | — | — |
| 2005-06-27 | $25.60 | $25.60 | 3,120 | — | — |
| 2005-06-24 | $25.60 | $25.60 | 2,400 | — | — |
| 2005-06-23 | $25.80 | $25.80 | 8,730 | — | — |
| 2005-06-22 | $26.00 | $26.00 | 4,740 | — | — |
| 2005-06-21 | $28.40 | $28.40 | 2,045 | — | — |
| 2005-06-20 | $29.20 | $29.20 | 4,130 | — | — |
| 2005-06-17 | $29.40 | $29.40 | 25,535 | — | — |
| 2005-06-16 | $32.00 | $32.00 | 5,100 | — | — |
| 2005-06-15 | $31.40 | $31.40 | 3,675 | — | — |
| 2005-06-14 | $31.40 | $31.40 | 4,860 | — | — |
| 2005-06-13 | $30.00 | $30.00 | 2,420 | — | — |
| 2005-06-10 | $29.60 | $29.60 | 2,320 | — | — |
| 2005-06-09 | $29.00 | $29.00 | 2,395 | — | — |
| 2005-06-08 | $28.60 | $28.60 | 1,080 | — | — |
| 2005-06-07 | $28.40 | $28.40 | 2,175 | — | — |
| 2005-06-06 | $30.00 | $30.00 | 8,285 | — | — |
| 2005-06-03 | $26.20 | $26.20 | 1,580 | — | — |
| 2005-06-02 | $27.20 | $27.20 | 1,315 | — | — |
| 2005-06-01 | $26.00 | $26.00 | 3,690 | — | — |
| 2005-05-31 | $27.40 | $27.40 | 6,645 | — | — |
| 2005-05-27 | $27.40 | $27.40 | 2,055 | — | — |
| 2005-05-26 | $27.40 | $27.40 | 4,755 | — | — |
| 2005-05-25 | $27.00 | $27.00 | 4,735 | — | — |
| 2005-05-24 | $27.20 | $27.20 | 10,985 | — | — |
| 2005-05-23 | $26.40 | $26.40 | 4,850 | — | — |
| 2005-05-20 | $23.20 | $23.20 | 8,080 | — | — |
| 2005-05-19 | $25.60 | $25.60 | 1,380 | — | — |
| 2005-05-18 | $25.20 | $25.20 | 4,600 | — | — |
| 2005-05-17 | $26.80 | $26.80 | 2,000 | — | — |
| 2005-05-16 | $27.40 | $27.40 | 1,290 | — | — |
| 2005-05-13 | $27.20 | $27.20 | 2,380 | — | — |
| 2005-05-12 | $26.80 | $26.80 | 5,075 | — | — |
| 2005-05-11 | $27.40 | $27.40 | 11,285 | — | — |
| 2005-05-10 | $31.80 | $31.80 | 21,135 | — | — |
| 2005-05-09 | $27.80 | $27.80 | 7,560 | — | — |
| 2005-05-06 | $29.00 | $29.00 | 3,025 | — | — |
| 2005-05-05 | $28.00 | $28.00 | 6,020 | — | — |
| 2005-05-04 | $29.60 | $29.60 | 2,445 | — | — |
| 2005-05-03 | $30.00 | $30.00 | 5,620 | — | — |
| 2005-05-02 | $31.40 | $31.40 | 4,720 | — | — |
| 2005-04-29 | $32.00 | $32.00 | 3,120 | — | — |
| 2005-04-28 | $30.40 | $30.40 | 4,435 | — | — |
| 2005-04-27 | $30.20 | $30.20 | 2,255 | — | — |
| 2005-04-26 | $30.00 | $30.00 | 3,845 | — | — |
| 2005-04-25 | $29.60 | $29.60 | 6,970 | — | — |
| 2005-04-22 | $28.00 | $28.00 | 9,415 | — | — |
| 2005-04-21 | $29.00 | $29.00 | 7,360 | — | — |
| 2005-04-20 | $27.80 | $27.80 | 3,560 | — | — |
| 2005-04-19 | $28.00 | $28.00 | 3,430 | — | — |
| 2005-04-18 | $27.00 | $27.00 | 3,805 | — | — |
| 2005-04-15 | $26.80 | $26.80 | 6,010 | — | — |
| 2005-04-14 | $27.40 | $27.40 | 1,605 | — | — |
| 2005-04-13 | $29.80 | $29.80 | 4,655 | — | — |
| 2005-04-12 | $30.80 | $30.80 | 10,940 | — | — |
| 2005-04-11 | $27.60 | $27.60 | 4,440 | — | — |
| 2005-04-08 | $28.00 | $28.00 | 4,040 | — | — |
| 2005-04-07 | $29.20 | $29.20 | 3,560 | — | — |
| 2005-04-06 | $30.40 | $30.40 | 6,155 | — | — |
| 2005-04-05 | $28.00 | $28.00 | 4,350 | — | — |
| 2005-04-04 | $26.80 | $26.80 | 11,410 | — | — |
| 2005-04-01 | $26.00 | $26.00 | 13,550 | — | — |
| 2005-03-31 | $28.20 | $28.20 | 9,275 | — | — |
| 2005-03-30 | $30.80 | $30.80 | 7,755 | — | — |
| 2005-03-29 | $30.20 | $30.20 | 19,025 | — | — |
| 2005-03-28 | $32.40 | $32.40 | 8,905 | — | — |
| 2005-03-24 | $34.20 | $34.20 | 12,855 | — | — |
| 2005-03-23 | $36.20 | $36.20 | 8,865 | — | — |
| 2005-03-22 | $35.00 | $35.00 | 8,280 | — | — |
| 2005-03-21 | $35.00 | $35.00 | 8,880 | — | — |
| 2005-03-18 | $35.60 | $35.60 | 14,165 | — | — |
| 2005-03-17 | $33.60 | $33.60 | 19,720 | — | — |
| 2005-03-16 | $32.60 | $32.60 | 22,990 | — | — |
| 2005-03-15 | $32.80 | $32.80 | 73,710 | — | — |
| 2005-03-14 | $41.80 | $41.80 | 20,280 | — | — |
| 2005-03-11 | $45.60 | $45.60 | 5,425 | — | — |
| 2005-03-10 | $46.00 | $46.00 | 5,055 | — | — |
| 2005-03-09 | $47.00 | $47.00 | 7,515 | — | — |
| 2005-03-08 | $46.20 | $46.20 | 7,015 | — | — |
| 2005-03-07 | $46.00 | $46.00 | 13,735 | — | — |
| 2005-03-04 | $46.00 | $46.00 | 11,990 | — | — |
| 2005-03-03 | $46.00 | $46.00 | 15,325 | — | — |
| 2005-03-02 | $45.60 | $45.60 | 5,480 | — | — |
| 2005-03-01 | $44.80 | $44.80 | 3,755 | — | — |
| 2005-02-28 | $44.60 | $44.60 | 6,665 | — | — |
| 2005-02-25 | $45.00 | $45.00 | 7,015 | — | — |
| 2005-02-24 | $44.20 | $44.20 | 4,585 | — | — |
| 2005-02-23 | $44.60 | $44.60 | 5,780 | — | — |
| 2005-02-22 | $45.80 | $45.80 | 5,190 | — | — |
| 2005-02-18 | $47.00 | $47.00 | 5,880 | — | — |
| 2005-02-17 | $46.20 | $46.20 | 3,350 | — | — |
| 2005-02-16 | $47.20 | $47.20 | 4,775 | — | — |
| 2005-02-15 | $47.60 | $47.60 | 8,395 | — | — |
| 2005-02-14 | $47.00 | $47.00 | 8,110 | — | — |
| 2005-02-11 | $43.60 | $43.60 | 8,775 | — | — |
| 2005-02-10 | $45.60 | $45.60 | 11,605 | — | — |
| 2005-02-09 | $46.00 | $46.00 | 5,435 | — | — |
| 2005-02-08 | $48.20 | $48.20 | 5,880 | — | — |
| 2005-02-07 | $48.60 | $48.60 | 6,715 | — | — |
| 2005-02-04 | $49.80 | $49.80 | 51,230 | — | — |
| 2005-02-03 | $48.00 | $48.00 | 8,530 | — | — |
| 2005-02-02 | $49.80 | $49.80 | 9,710 | — | — |
| 2005-02-01 | $50.00 | $50.00 | 6,455 | — | — |
| 2005-01-31 | $48.00 | $48.00 | 5,375 | — | — |
| 2005-01-28 | $49.80 | $49.80 | 9,700 | — | — |
| 2005-01-27 | $49.80 | $49.80 | 12,225 | — | — |
| 2005-01-26 | $46.40 | $46.40 | 18,265 | — | — |
| 2005-01-25 | $51.20 | $51.20 | 13,325 | — | — |
| 2005-01-24 | $57.00 | $57.00 | 12,665 | — | — |
| 2005-01-21 | $57.80 | $57.80 | 7,375 | — | — |
| 2005-01-20 | $59.00 | $59.00 | 6,740 | — | — |
| 2005-01-19 | $59.00 | $59.00 | 5,850 | — | — |
| 2005-01-18 | $59.40 | $59.40 | 9,100 | — | — |
| 2005-01-14 | $59.00 | $59.00 | 6,930 | — | — |
| 2005-01-13 | $59.60 | $59.60 | 6,290 | — | — |
| 2005-01-12 | $57.40 | $57.40 | 5,440 | — | — |
| 2005-01-11 | $56.20 | $56.20 | 9,350 | — | — |
| 2005-01-10 | $60.00 | $60.00 | 14,740 | — | — |
| 2005-01-07 | $61.00 | $61.00 | 5,220 | — | — |
| 2005-01-06 | $60.80 | $60.80 | 14,230 | — | — |
| 2005-01-05 | $61.80 | $61.80 | 5,830 | — | — |
| 2005-01-04 | $64.60 | $64.60 | 8,445 | — | — |
| 2005-01-03 | $64.80 | $64.80 | 4,880 | — | — |