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
- 2002-05-30 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 | $28.15 | $28.15 | 513,000 | — | — |
| 2005-12-29 | $28.86 | $28.86 | 711,700 | — | — |
| 2005-12-28 | $28.80 | $28.80 | 1,713,800 | — | — |
| 2005-12-27 | $31.15 | $31.15 | 1,163,400 | — | — |
| 2005-12-23 | $33.64 | $33.64 | 990,800 | — | — |
| 2005-12-22 | $34.83 | $34.83 | 315,400 | — | — |
| 2005-12-21 | $34.89 | $34.89 | 733,200 | — | — |
| 2005-12-20 | $34.25 | $34.25 | 1,114,400 | — | — |
| 2005-12-19 | $35.76 | $35.76 | 559,300 | — | — |
| 2005-12-16 | $36.76 | $36.76 | 607,200 | — | — |
| 2005-12-15 | $36.57 | $36.57 | 431,100 | — | — |
| 2005-12-14 | $36.91 | $36.91 | 441,500 | — | — |
| 2005-12-13 | $36.57 | $36.57 | 796,200 | — | — |
| 2005-12-12 | $38.38 | $38.38 | 675,200 | — | — |
| 2005-12-09 | $38.59 | $38.59 | 473,700 | — | — |
| 2005-12-08 | $39.95 | $39.95 | 266,600 | — | — |
| 2005-12-07 | $39.86 | $39.86 | 341,200 | — | — |
| 2005-12-06 | $39.93 | $39.93 | 596,600 | — | — |
| 2005-12-05 | $40.06 | $40.06 | 364,600 | — | — |
| 2005-12-02 | $40.43 | $40.43 | 1,061,300 | — | — |
| 2005-12-01 | $38.21 | $38.21 | 472,100 | — | — |
| 2005-11-30 | $37.21 | $37.21 | 580,300 | — | — |
| 2005-11-29 | $37.24 | $37.24 | 444,000 | — | — |
| 2005-11-28 | $36.93 | $36.93 | 1,049,000 | — | — |
| 2005-11-25 | $39.55 | $39.55 | 276,100 | — | — |
| 2005-11-23 | $40.22 | $40.22 | 349,000 | — | — |
| 2005-11-22 | $40.12 | $40.12 | 682,100 | — | — |
| 2005-11-21 | $41.59 | $41.59 | 1,443,500 | — | — |
| 2005-11-18 | $37.31 | $37.31 | 870,800 | — | — |
| 2005-11-17 | $37.09 | $37.09 | 1,173,000 | — | — |
| 2005-11-16 | $33.48 | $33.48 | 236,300 | — | — |
| 2005-11-15 | $32.91 | $32.91 | 346,000 | — | — |
| 2005-11-14 | $33.54 | $33.54 | 183,500 | — | — |
| 2005-11-11 | $33.56 | $33.56 | 137,200 | — | — |
| 2005-11-10 | $33.86 | $33.86 | 164,900 | — | — |
| 2005-11-09 | $33.59 | $33.59 | 362,000 | — | — |
| 2005-11-08 | $32.92 | $32.92 | 342,200 | — | — |
| 2005-11-07 | $33.53 | $33.53 | 441,600 | — | — |
| 2005-11-04 | $34.96 | $34.96 | 683,700 | — | — |
| 2005-11-03 | $33.33 | $33.33 | 507,300 | — | — |
| 2005-11-02 | $32.73 | $32.73 | 804,400 | — | — |
| 2005-11-01 | $32.85 | $32.85 | 312,300 | — | — |
| 2005-10-31 | $33.33 | $33.33 | 325,900 | — | — |
| 2005-10-28 | $33.28 | $33.28 | 1,010,800 | — | — |
| 2005-10-27 | $32.92 | $32.92 | 591,900 | — | — |
| 2005-10-26 | $34.37 | $34.37 | 599,500 | — | — |
| 2005-10-25 | $35.41 | $35.41 | 236,800 | — | — |
| 2005-10-24 | $35.24 | $35.24 | 495,700 | — | — |
| 2005-10-21 | $34.53 | $34.53 | 301,500 | — | — |
| 2005-10-20 | $34.96 | $34.96 | 426,900 | — | — |
| 2005-10-19 | $36.01 | $36.01 | 492,000 | — | — |
| 2005-10-18 | $35.47 | $35.47 | 686,800 | — | — |
| 2005-10-17 | $35.20 | $35.20 | 230,200 | — | — |
| 2005-10-14 | $34.95 | $34.95 | 326,100 | — | — |
| 2005-10-13 | $34.35 | $34.35 | 288,800 | — | — |
| 2005-10-12 | $34.21 | $34.21 | 990,100 | — | — |
| 2005-10-11 | $33.84 | $33.84 | 662,700 | — | — |
| 2005-10-10 | $34.73 | $34.73 | 541,300 | — | — |
| 2005-10-07 | $36.30 | $36.30 | 312,300 | — | — |
| 2005-10-06 | $36.10 | $36.10 | 477,100 | — | — |
| 2005-10-05 | $37.92 | $37.92 | 491,300 | — | — |
| 2005-10-04 | $39.04 | $39.04 | 183,200 | — | — |
| 2005-10-03 | $39.16 | $39.16 | 962,800 | — | — |
| 2005-09-30 | $38.35 | $38.35 | 214,500 | — | — |
| 2005-09-29 | $38.59 | $38.59 | 372,300 | — | — |
| 2005-09-28 | $38.62 | $38.62 | 595,000 | — | — |
| 2005-09-27 | $40.31 | $40.31 | 243,400 | — | — |
| 2005-09-26 | $40.84 | $40.84 | 327,300 | — | — |
| 2005-09-23 | $40.77 | $40.77 | 343,600 | — | — |
| 2005-09-22 | $40.03 | $40.03 | 348,600 | — | — |
| 2005-09-21 | $40.05 | $40.05 | 703,200 | — | — |
| 2005-09-20 | $40.08 | $40.08 | 654,700 | — | — |
| 2005-09-19 | $39.87 | $39.87 | 849,500 | — | — |
| 2005-09-16 | $42.85 | $42.85 | 570,500 | — | — |
| 2005-09-15 | $43.31 | $43.31 | 381,800 | — | — |
| 2005-09-14 | $42.83 | $42.83 | 417,500 | — | — |
| 2005-09-13 | $43.78 | $43.78 | 466,400 | — | — |
| 2005-09-12 | $44.17 | $44.17 | 1,205,300 | — | — |
| 2005-09-09 | $40.47 | $40.47 | 311,300 | — | — |
| 2005-09-08 | $40.54 | $40.54 | 203,300 | — | — |
| 2005-09-07 | $40.76 | $40.76 | 265,000 | — | — |
| 2005-09-06 | $41.71 | $41.71 | 592,600 | — | — |
| 2005-09-02 | $41.94 | $41.94 | 669,900 | — | — |
| 2005-09-01 | $40.00 | $40.00 | 515,300 | — | — |
| 2005-08-31 | $40.34 | $40.34 | 343,700 | — | — |
| 2005-08-30 | $40.22 | $40.22 | 226,800 | — | — |
| 2005-08-29 | $39.89 | $39.89 | 241,900 | — | — |
| 2005-08-26 | $40.35 | $40.35 | 192,500 | — | — |
| 2005-08-25 | $40.69 | $40.69 | 198,100 | — | — |
| 2005-08-24 | $40.10 | $40.10 | 291,100 | — | — |
| 2005-08-23 | $40.38 | $40.38 | 323,000 | — | — |
| 2005-08-22 | $40.83 | $40.83 | 469,600 | — | — |
| 2005-08-19 | $41.62 | $41.62 | 913,600 | — | — |
| 2005-08-18 | $41.84 | $41.84 | 414,000 | — | — |
| 2005-08-17 | $43.46 | $43.46 | 685,200 | — | — |
| 2005-08-16 | $43.20 | $43.20 | 806,600 | — | — |
| 2005-08-15 | $45.07 | $45.07 | 1,001,400 | — | — |
| 2005-08-12 | $46.87 | $46.87 | 1,872,500 | — | — |
| 2005-08-11 | $43.75 | $43.75 | 496,800 | — | — |
| 2005-08-10 | $42.02 | $42.02 | 176,700 | — | — |
| 2005-08-09 | $42.10 | $42.10 | 136,400 | — | — |
| 2005-08-08 | $41.31 | $41.31 | 244,300 | — | — |
| 2005-08-05 | $42.43 | $42.43 | 335,900 | — | — |
| 2005-08-04 | $42.24 | $42.24 | 615,000 | — | — |
| 2005-08-03 | $42.40 | $42.40 | 2,607,700 | — | — |
| 2005-08-02 | $43.85 | $43.85 | 576,800 | — | — |
| 2005-08-01 | $43.19 | $43.19 | 614,600 | — | — |
| 2005-07-29 | $43.29 | $43.29 | 452,800 | — | — |
| 2005-07-28 | $42.76 | $42.76 | 461,900 | — | — |
| 2005-07-27 | $42.53 | $42.53 | 698,300 | — | — |
| 2005-07-26 | $40.97 | $40.97 | 407,600 | — | — |
| 2005-07-25 | $41.11 | $41.11 | 621,100 | — | — |
| 2005-07-22 | $40.95 | $40.95 | 463,100 | — | — |
| 2005-07-21 | $40.11 | $40.11 | 537,700 | — | — |
| 2005-07-20 | $39.94 | $39.94 | 278,900 | — | — |
| 2005-07-19 | $40.35 | $40.35 | 440,000 | — | — |
| 2005-07-18 | $38.82 | $38.82 | 767,200 | — | — |
| 2005-07-15 | $39.81 | $39.81 | 454,800 | — | — |
| 2005-07-14 | $40.05 | $40.05 | 350,900 | — | — |
| 2005-07-13 | $39.40 | $39.40 | 371,600 | — | — |
| 2005-07-12 | $39.90 | $39.90 | 566,300 | — | — |
| 2005-07-11 | $41.21 | $41.21 | 751,000 | — | — |
| 2005-07-08 | $39.36 | $39.36 | 398,000 | — | — |
| 2005-07-07 | $38.86 | $38.86 | 494,900 | — | — |
| 2005-07-06 | $37.85 | $37.85 | 405,600 | — | — |
| 2005-07-05 | $37.46 | $37.46 | 382,300 | — | — |
| 2005-07-01 | $36.44 | $36.44 | 341,100 | — | — |
| 2005-06-30 | $35.60 | $35.60 | 452,300 | — | — |
| 2005-06-29 | $35.63 | $35.63 | 409,000 | — | — |
| 2005-06-28 | $35.54 | $35.54 | 720,800 | — | — |
| 2005-06-27 | $36.25 | $36.25 | 644,200 | — | — |
| 2005-06-24 | $38.63 | $38.63 | 328,000 | — | — |
| 2005-06-23 | $39.00 | $39.00 | 401,300 | — | — |
| 2005-06-22 | $39.60 | $39.60 | 425,600 | — | — |
| 2005-06-21 | $38.59 | $38.59 | 508,200 | — | — |
| 2005-06-20 | $38.63 | $38.63 | 843,400 | — | — |
| 2005-06-17 | $38.76 | $38.76 | 471,000 | — | — |
| 2005-06-16 | $39.78 | $39.78 | 242,000 | — | — |
| 2005-06-15 | $39.80 | $39.80 | 889,100 | — | — |
| 2005-06-14 | $39.44 | $39.44 | 243,300 | — | — |
| 2005-06-13 | $39.55 | $39.55 | 215,300 | — | — |
| 2005-06-10 | $39.65 | $39.65 | 277,000 | — | — |
| 2005-06-09 | $40.15 | $40.15 | 356,100 | — | — |
| 2005-06-08 | $40.13 | $40.13 | 868,800 | — | — |
| 2005-06-07 | $39.46 | $39.46 | 353,700 | — | — |
| 2005-06-06 | $39.67 | $39.67 | 385,600 | — | — |
| 2005-06-03 | $39.17 | $39.17 | 432,000 | — | — |
| 2005-06-02 | $40.43 | $40.43 | 344,800 | — | — |
| 2005-06-01 | $40.74 | $40.74 | 1,521,100 | — | — |
| 2005-05-31 | $38.29 | $38.29 | 482,200 | — | — |
| 2005-05-27 | $38.95 | $38.95 | 515,500 | — | — |
| 2005-05-26 | $39.30 | $39.30 | 616,100 | — | — |
| 2005-05-25 | $40.75 | $40.75 | 386,400 | — | — |
| 2005-05-24 | $40.98 | $40.98 | 514,500 | — | — |
| 2005-05-23 | $40.31 | $40.31 | 602,400 | — | — |
| 2005-05-20 | $40.56 | $40.56 | 396,700 | — | — |
| 2005-05-19 | $40.17 | $40.17 | 734,800 | — | — |
| 2005-05-18 | $39.52 | $39.52 | 1,155,200 | — | — |
| 2005-05-17 | $37.95 | $37.95 | 534,900 | — | — |
| 2005-05-16 | $37.83 | $37.83 | 983,000 | — | — |
| 2005-05-13 | $35.46 | $35.46 | 594,800 | — | — |
| 2005-05-12 | $35.77 | $35.77 | 970,800 | — | — |
| 2005-05-11 | $34.89 | $34.89 | 537,500 | — | — |
| 2005-05-10 | $34.81 | $34.81 | 494,000 | — | — |
| 2005-05-09 | $35.01 | $35.01 | 570,200 | — | — |
| 2005-05-06 | $34.88 | $34.88 | 281,300 | — | — |
| 2005-05-05 | $34.45 | $34.45 | 631,500 | — | — |
| 2005-05-04 | $35.10 | $35.10 | 1,620,000 | — | — |
| 2005-05-03 | $36.55 | $36.55 | 476,300 | — | — |
| 2005-05-02 | $37.27 | $37.27 | 1,356,800 | — | — |
| 2005-04-29 | $35.28 | $35.28 | 910,200 | — | — |
| 2005-04-28 | $34.84 | $34.84 | 816,400 | — | — |
| 2005-04-27 | $35.27 | $35.27 | 1,153,600 | — | — |
| 2005-04-26 | $35.27 | $35.27 | 731,500 | — | — |
| 2005-04-25 | $36.33 | $36.33 | 1,336,100 | — | — |
| 2005-04-22 | $34.15 | $34.15 | 4,159,600 | — | — |
| 2005-04-21 | $38.00 | $38.00 | 2,388,300 | — | — |
| 2005-04-20 | $39.97 | $39.97 | 972,800 | — | — |
| 2005-04-19 | $40.69 | $40.69 | 781,000 | — | — |
| 2005-04-18 | $41.14 | $41.14 | 1,436,600 | — | — |
| 2005-04-15 | $40.89 | $40.89 | 636,000 | — | — |
| 2005-04-14 | $42.30 | $42.30 | 572,000 | — | — |
| 2005-04-13 | $42.99 | $42.99 | 878,100 | — | — |
| 2005-04-12 | $42.41 | $42.41 | 789,200 | — | — |
| 2005-04-11 | $42.65 | $42.65 | 678,100 | — | — |
| 2005-04-08 | $43.18 | $43.18 | 640,500 | — | — |
| 2005-04-07 | $45.31 | $45.31 | 1,062,000 | — | — |
| 2005-04-06 | $43.34 | $43.34 | 516,500 | — | — |
| 2005-04-05 | $43.94 | $43.94 | 996,200 | — | — |
| 2005-04-04 | $44.64 | $44.64 | 929,400 | — | — |
| 2005-04-01 | $42.60 | $42.60 | 499,700 | — | — |
| 2005-03-31 | $42.99 | $42.99 | 575,900 | — | — |
| 2005-03-30 | $43.29 | $43.29 | 804,800 | — | — |
| 2005-03-29 | $41.75 | $41.75 | 778,400 | — | — |
| 2005-03-28 | $42.92 | $42.92 | 666,800 | — | — |
| 2005-03-24 | $43.64 | $43.64 | 698,400 | — | — |
| 2005-03-23 | $43.23 | $43.23 | 1,027,200 | — | — |
| 2005-03-22 | $44.43 | $44.43 | 805,400 | — | — |
| 2005-03-21 | $46.03 | $46.03 | 796,900 | — | — |
| 2005-03-18 | $46.08 | $46.08 | 519,000 | — | — |
| 2005-03-17 | $46.61 | $46.61 | 749,100 | — | — |
| 2005-03-16 | $45.49 | $45.49 | 926,000 | — | — |
| 2005-03-15 | $45.64 | $45.64 | 1,275,400 | — | — |
| 2005-03-14 | $44.45 | $44.45 | 1,722,500 | — | — |
| 2005-03-11 | $46.70 | $46.70 | 1,481,000 | — | — |
| 2005-03-10 | $48.53 | $48.53 | 1,322,600 | — | — |
| 2005-03-09 | $48.30 | $48.30 | 2,620,900 | — | — |
| 2005-03-08 | $53.06 | $53.06 | 755,100 | — | — |
| 2005-03-07 | $53.11 | $53.11 | 959,700 | — | — |
| 2005-03-04 | $51.69 | $51.69 | 486,400 | — | — |
| 2005-03-03 | $51.80 | $51.80 | 778,300 | — | — |
| 2005-03-02 | $52.00 | $52.00 | 1,086,900 | — | — |
| 2005-03-01 | $51.50 | $51.50 | 1,172,100 | — | — |
| 2005-02-28 | $53.70 | $53.70 | 851,200 | — | — |
| 2005-02-25 | $53.54 | $53.54 | 1,181,500 | — | — |
| 2005-02-24 | $52.53 | $52.53 | 925,900 | — | — |
| 2005-02-23 | $52.37 | $52.37 | 867,700 | — | — |
| 2005-02-22 | $51.85 | $51.85 | 1,417,800 | — | — |
| 2005-02-18 | $54.95 | $54.95 | 940,000 | — | — |
| 2005-02-17 | $55.95 | $55.95 | 1,022,200 | — | — |
| 2005-02-16 | $57.35 | $57.35 | 1,088,100 | — | — |
| 2005-02-15 | $56.49 | $56.49 | 1,717,700 | — | — |
| 2005-02-14 | $54.92 | $54.92 | 1,009,400 | — | — |
| 2005-02-11 | $53.87 | $53.87 | 1,125,400 | — | — |
| 2005-02-10 | $52.59 | $52.59 | 2,835,500 | — | — |
| 2005-02-09 | $54.00 | $54.00 | 968,500 | — | — |
| 2005-02-08 | $53.60 | $53.60 | 1,047,300 | — | — |
| 2005-02-07 | $53.94 | $53.94 | 2,297,900 | — | — |
| 2005-02-04 | $53.89 | $53.89 | 4,362,700 | — | — |
| 2005-02-03 | $48.60 | $48.60 | 2,311,500 | — | — |
| 2005-02-02 | $48.50 | $48.50 | 2,194,800 | — | — |
| 2005-02-01 | $48.39 | $48.39 | 4,058,600 | — | — |
| 2005-01-31 | $52.17 | $52.17 | 3,646,800 | — | — |
| 2005-01-28 | $52.87 | $52.87 | 9,271,800 | — | — |
| 2005-01-27 | $65.94 | $65.94 | 4,905,600 | — | — |
| 2005-01-26 | $62.69 | $62.69 | 2,461,300 | — | — |
| 2005-01-25 | $58.30 | $58.30 | 1,893,900 | — | — |
| 2005-01-24 | $56.47 | $56.47 | 2,019,400 | — | — |
| 2005-01-21 | $60.07 | $60.07 | 2,104,300 | — | — |
| 2005-01-20 | $59.13 | $59.13 | 3,567,300 | — | — |
| 2005-01-19 | $63.14 | $63.14 | 5,228,100 | — | — |
| 2005-01-18 | $62.02 | $62.02 | 3,183,200 | — | — |
| 2005-01-14 | $56.44 | $56.44 | 1,124,100 | — | — |
| 2005-01-13 | $54.80 | $54.80 | 2,114,900 | — | — |
| 2005-01-12 | $55.15 | $55.15 | 2,152,500 | — | — |
| 2005-01-11 | $54.39 | $54.39 | 3,328,700 | — | — |
| 2005-01-10 | $55.75 | $55.75 | 2,238,300 | — | — |
| 2005-01-07 | $62.01 | $62.01 | 1,590,300 | — | — |
| 2005-01-06 | $59.06 | $59.06 | 1,946,800 | — | — |
| 2005-01-05 | $63.32 | $63.32 | 946,700 | — | — |
| 2005-01-04 | $64.00 | $64.00 | 1,727,600 | — | — |
| 2005-01-03 | $65.83 | $65.83 | 1,349,900 | — | — |