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
- 1999-10-26 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 | $42.48 | $42.48 | 27,592 | — | — |
| 2005-12-29 | $42.96 | $42.96 | 10,742 | — | — |
| 2005-12-28 | $44.64 | $44.64 | 4,700 | — | — |
| 2005-12-27 | $44.16 | $44.16 | 13,242 | — | — |
| 2005-12-23 | $47.16 | $47.16 | 10,042 | — | — |
| 2005-12-22 | $46.68 | $46.68 | 17,542 | — | — |
| 2005-12-21 | $43.08 | $43.08 | 9,300 | — | — |
| 2005-12-20 | $43.92 | $43.92 | 14,308 | — | — |
| 2005-12-19 | $43.44 | $43.44 | 15,792 | — | — |
| 2005-12-16 | $44.76 | $44.76 | 26,517 | — | — |
| 2005-12-15 | $45.36 | $45.36 | 46,717 | — | — |
| 2005-12-14 | $39.36 | $39.36 | 9,817 | — | — |
| 2005-12-13 | $39.36 | $39.36 | 7,625 | — | — |
| 2005-12-12 | $40.20 | $40.20 | 6,233 | — | — |
| 2005-12-09 | $40.44 | $40.44 | 4,683 | — | — |
| 2005-12-08 | $39.84 | $39.84 | 6,517 | — | — |
| 2005-12-07 | $39.24 | $39.24 | 11,367 | — | — |
| 2005-12-06 | $39.72 | $39.72 | 6,842 | — | — |
| 2005-12-05 | $39.72 | $39.72 | 7,950 | — | — |
| 2005-12-02 | $39.72 | $39.72 | 8,783 | — | — |
| 2005-12-01 | $39.60 | $39.60 | 9,917 | — | — |
| 2005-11-30 | $37.80 | $37.80 | 18,783 | — | — |
| 2005-11-29 | $36.84 | $36.84 | 12,992 | — | — |
| 2005-11-28 | $37.56 | $37.56 | 11,483 | — | — |
| 2005-11-25 | $37.56 | $37.56 | 1,617 | — | — |
| 2005-11-23 | $37.20 | $37.20 | 6,650 | — | — |
| 2005-11-22 | $37.20 | $37.20 | 9,308 | — | — |
| 2005-11-21 | $35.88 | $35.88 | 3,992 | — | — |
| 2005-11-18 | $35.40 | $35.40 | 4,867 | — | — |
| 2005-11-17 | $33.60 | $33.60 | 21,300 | — | — |
| 2005-11-16 | $32.40 | $32.40 | 15,875 | — | — |
| 2005-11-15 | $34.32 | $34.32 | 17,675 | — | — |
| 2005-11-14 | $34.44 | $34.44 | 16,667 | — | — |
| 2005-11-11 | $35.88 | $35.88 | 6,683 | — | — |
| 2005-11-10 | $35.40 | $35.40 | 28,208 | — | — |
| 2005-11-09 | $38.16 | $38.16 | 8,333 | — | — |
| 2005-11-08 | $37.32 | $37.32 | 3,650 | — | — |
| 2005-11-07 | $38.76 | $38.76 | 4,233 | — | — |
| 2005-11-04 | $37.92 | $37.92 | 3,300 | — | — |
| 2005-11-03 | $39.24 | $39.24 | 8,200 | — | — |
| 2005-11-02 | $39.24 | $39.24 | 10,483 | — | — |
| 2005-11-01 | $36.24 | $36.24 | 4,867 | — | — |
| 2005-10-31 | $38.04 | $38.04 | 10,200 | — | — |
| 2005-10-28 | $38.88 | $38.88 | 7,800 | — | — |
| 2005-10-27 | $36.60 | $36.60 | 10,383 | — | — |
| 2005-10-26 | $37.92 | $37.92 | 3,050 | — | — |
| 2005-10-25 | $37.92 | $37.92 | 3,775 | — | — |
| 2005-10-24 | $39.84 | $39.84 | 5,667 | — | — |
| 2005-10-21 | $37.68 | $37.68 | 7,017 | — | — |
| 2005-10-20 | $36.60 | $36.60 | 5,075 | — | — |
| 2005-10-19 | $38.28 | $38.28 | 6,625 | — | — |
| 2005-10-18 | $36.12 | $36.12 | 6,942 | — | — |
| 2005-10-17 | $37.44 | $37.44 | 9,050 | — | — |
| 2005-10-14 | $39.36 | $39.36 | 12,733 | — | — |
| 2005-10-13 | $37.08 | $37.08 | 21,617 | — | — |
| 2005-10-12 | $40.56 | $40.56 | 15,608 | — | — |
| 2005-10-11 | $44.64 | $44.64 | 6,600 | — | — |
| 2005-10-10 | $47.64 | $47.64 | 5,783 | — | — |
| 2005-10-07 | $45.84 | $45.84 | 5,633 | — | — |
| 2005-10-06 | $45.24 | $45.24 | 15,417 | — | — |
| 2005-10-05 | $46.44 | $46.44 | 17,800 | — | — |
| 2005-10-04 | $48.24 | $48.24 | 20,875 | — | — |
| 2005-10-03 | $46.32 | $46.32 | 9,733 | — | — |
| 2005-09-30 | $44.28 | $44.28 | 11,867 | — | — |
| 2005-09-29 | $43.80 | $43.80 | 12,358 | — | — |
| 2005-09-28 | $44.40 | $44.40 | 50,750 | — | — |
| 2005-09-27 | $43.44 | $43.44 | 20,983 | — | — |
| 2005-09-26 | $45.00 | $45.00 | 7,417 | — | — |
| 2005-09-23 | $45.00 | $45.00 | 6,917 | — | — |
| 2005-09-22 | $45.72 | $45.72 | 10,083 | — | — |
| 2005-09-21 | $46.32 | $46.32 | 18,033 | — | — |
| 2005-09-20 | $47.76 | $47.76 | 17,633 | — | — |
| 2005-09-19 | $50.52 | $50.52 | 4,733 | — | — |
| 2005-09-16 | $50.28 | $50.28 | 18,417 | — | — |
| 2005-09-15 | $48.24 | $48.24 | 4,083 | — | — |
| 2005-09-14 | $48.60 | $48.60 | 15,008 | — | — |
| 2005-09-13 | $50.04 | $50.04 | 15,458 | — | — |
| 2005-09-12 | $50.04 | $50.04 | 15,042 | — | — |
| 2005-09-09 | $49.56 | $49.56 | 5,275 | — | — |
| 2005-09-08 | $48.00 | $48.00 | 6,892 | — | — |
| 2005-09-07 | $48.12 | $48.12 | 6,408 | — | — |
| 2005-09-06 | $49.08 | $49.08 | 10,358 | — | — |
| 2005-09-02 | $48.60 | $48.60 | 7,000 | — | — |
| 2005-09-01 | $50.16 | $50.16 | 14,067 | — | — |
| 2005-08-31 | $48.48 | $48.48 | 37,575 | — | — |
| 2005-08-30 | $44.76 | $44.76 | 10,567 | — | — |
| 2005-08-29 | $46.56 | $46.56 | 28,267 | — | — |
| 2005-08-26 | $48.84 | $48.84 | 8,033 | — | — |
| 2005-08-25 | $48.60 | $48.60 | 9,733 | — | — |
| 2005-08-24 | $49.56 | $49.56 | 16,125 | — | — |
| 2005-08-23 | $48.84 | $48.84 | 16,392 | — | — |
| 2005-08-22 | $50.76 | $50.76 | 9,133 | — | — |
| 2005-08-19 | $51.48 | $51.48 | 6,467 | — | — |
| 2005-08-18 | $51.48 | $51.48 | 4,883 | — | — |
| 2005-08-17 | $51.00 | $51.00 | 6,500 | — | — |
| 2005-08-16 | $50.76 | $50.76 | 16,100 | — | — |
| 2005-08-15 | $50.16 | $50.16 | 12,183 | — | — |
| 2005-08-12 | $51.60 | $51.60 | 26,200 | — | — |
| 2005-08-11 | $53.88 | $53.88 | 32,708 | — | — |
| 2005-08-10 | $49.68 | $49.68 | 80,225 | — | — |
| 2005-08-09 | $58.92 | $58.92 | 19,758 | — | — |
| 2005-08-08 | $61.32 | $61.32 | 19,483 | — | — |
| 2005-08-05 | $62.16 | $62.16 | 38,525 | — | — |
| 2005-08-04 | $65.40 | $65.40 | 13,167 | — | — |
| 2005-08-03 | $66.48 | $66.48 | 5,775 | — | — |
| 2005-08-02 | $66.48 | $66.48 | 11,825 | — | — |
| 2005-08-01 | $65.88 | $65.88 | 12,733 | — | — |
| 2005-07-29 | $65.28 | $65.28 | 12,567 | — | — |
| 2005-07-28 | $66.00 | $66.00 | 13,333 | — | — |
| 2005-07-27 | $64.32 | $64.32 | 21,358 | — | — |
| 2005-07-26 | $66.36 | $66.36 | 11,992 | — | — |
| 2005-07-25 | $66.96 | $66.96 | 13,425 | — | — |
| 2005-07-22 | $67.08 | $67.08 | 24,083 | — | — |
| 2005-07-21 | $65.64 | $65.64 | 21,983 | — | — |
| 2005-07-20 | $64.08 | $64.08 | 10,233 | — | — |
| 2005-07-19 | $63.60 | $63.60 | 16,875 | — | — |
| 2005-07-18 | $62.88 | $62.88 | 13,050 | — | — |
| 2005-07-15 | $63.00 | $63.00 | 13,992 | — | — |
| 2005-07-14 | $61.68 | $61.68 | 21,308 | — | — |
| 2005-07-13 | $61.20 | $61.20 | 9,458 | — | — |
| 2005-07-12 | $62.04 | $62.04 | 11,292 | — | — |
| 2005-07-11 | $61.92 | $61.92 | 13,025 | — | — |
| 2005-07-08 | $61.68 | $61.68 | 18,192 | — | — |
| 2005-07-07 | $62.40 | $62.40 | 8,825 | — | — |
| 2005-07-06 | $63.36 | $63.36 | 18,592 | — | — |
| 2005-07-05 | $63.36 | $63.36 | 24,350 | — | — |
| 2005-07-01 | $61.32 | $61.32 | 18,700 | — | — |
| 2005-06-30 | $59.76 | $59.76 | 20,908 | — | — |
| 2005-06-29 | $59.52 | $59.52 | 11,358 | — | — |
| 2005-06-28 | $60.48 | $60.48 | 18,692 | — | — |
| 2005-06-27 | $60.96 | $60.96 | 29,933 | — | — |
| 2005-06-24 | $62.40 | $62.40 | 173,925 | — | — |
| 2005-06-23 | $61.08 | $61.08 | 23,900 | — | — |
| 2005-06-22 | $61.56 | $61.56 | 11,492 | — | — |
| 2005-06-21 | $62.88 | $62.88 | 16,458 | — | — |
| 2005-06-20 | $63.48 | $63.48 | 13,575 | — | — |
| 2005-06-17 | $63.36 | $63.36 | 16,633 | — | — |
| 2005-06-16 | $62.88 | $62.88 | 32,542 | — | — |
| 2005-06-15 | $60.24 | $60.24 | 15,700 | — | — |
| 2005-06-14 | $59.40 | $59.40 | 14,833 | — | — |
| 2005-06-13 | $59.88 | $59.88 | 34,442 | — | — |
| 2005-06-10 | $60.00 | $60.00 | 33,192 | — | — |
| 2005-06-09 | $57.96 | $57.96 | 17,850 | — | — |
| 2005-06-08 | $58.08 | $58.08 | 43,150 | — | — |
| 2005-06-07 | $56.52 | $56.52 | 24,483 | — | — |
| 2005-06-06 | $58.08 | $58.08 | 14,700 | — | — |
| 2005-06-03 | $57.84 | $57.84 | 27,108 | — | — |
| 2005-06-02 | $57.60 | $57.60 | 22,267 | — | — |
| 2005-06-01 | $58.20 | $58.20 | 24,000 | — | — |
| 2005-05-31 | $57.72 | $57.72 | 10,867 | — | — |
| 2005-05-27 | $59.16 | $59.16 | 12,550 | — | — |
| 2005-05-26 | $57.84 | $57.84 | 34,225 | — | — |
| 2005-05-25 | $54.00 | $54.00 | 22,908 | — | — |
| 2005-05-24 | $53.40 | $53.40 | 8,858 | — | — |
| 2005-05-23 | $53.16 | $53.16 | 11,767 | — | — |
| 2005-05-20 | $54.36 | $54.36 | 11,250 | — | — |
| 2005-05-19 | $52.68 | $52.68 | 8,633 | — | — |
| 2005-05-18 | $51.60 | $51.60 | 12,858 | — | — |
| 2005-05-17 | $50.40 | $50.40 | 16,658 | — | — |
| 2005-05-16 | $50.40 | $50.40 | 13,425 | — | — |
| 2005-05-13 | $54.00 | $54.00 | 24,617 | — | — |
| 2005-05-12 | $54.60 | $54.60 | 20,150 | — | — |
| 2005-05-11 | $53.28 | $53.28 | 45,458 | — | — |
| 2005-05-10 | $53.88 | $53.88 | 31,925 | — | — |
| 2005-05-09 | $52.32 | $52.32 | 55,800 | — | — |
| 2005-05-06 | $48.24 | $48.24 | 86,367 | — | — |
| 2005-05-05 | $44.16 | $44.16 | 11,733 | — | — |
| 2005-05-04 | $43.80 | $43.80 | 30,100 | — | — |
| 2005-05-03 | $43.08 | $43.08 | 10,133 | — | — |
| 2005-05-02 | $43.08 | $43.08 | 4,633 | — | — |
| 2005-04-29 | $42.96 | $42.96 | 11,500 | — | — |
| 2005-04-28 | $42.72 | $42.72 | 8,300 | — | — |
| 2005-04-27 | $43.08 | $43.08 | 6,950 | — | — |
| 2005-04-26 | $44.16 | $44.16 | 9,742 | — | — |
| 2005-04-25 | $44.16 | $44.16 | 15,333 | — | — |
| 2005-04-22 | $43.20 | $43.20 | 14,683 | — | — |
| 2005-04-21 | $43.20 | $43.20 | 14,283 | — | — |
| 2005-04-20 | $42.48 | $42.48 | 18,825 | — | — |
| 2005-04-19 | $42.00 | $42.00 | 13,692 | — | — |
| 2005-04-18 | $40.92 | $40.92 | 18,383 | — | — |
| 2005-04-15 | $42.00 | $42.00 | 13,625 | — | — |
| 2005-04-14 | $43.32 | $43.32 | 15,492 | — | — |
| 2005-04-13 | $45.48 | $45.48 | 10,150 | — | — |
| 2005-04-12 | $46.68 | $46.68 | 18,217 | — | — |
| 2005-04-11 | $47.88 | $47.88 | 12,917 | — | — |
| 2005-04-08 | $47.52 | $47.52 | 27,467 | — | — |
| 2005-04-07 | $48.60 | $48.60 | 28,250 | — | — |
| 2005-04-06 | $45.96 | $45.96 | 14,933 | — | — |
| 2005-04-05 | $44.04 | $44.04 | 10,533 | — | — |
| 2005-04-04 | $43.20 | $43.20 | 22,767 | — | — |
| 2005-04-01 | $43.08 | $43.08 | 5,150 | — | — |
| 2005-03-31 | $44.64 | $44.64 | 17,850 | — | — |
| 2005-03-30 | $44.28 | $44.28 | 18,742 | — | — |
| 2005-03-29 | $42.00 | $42.00 | 9,233 | — | — |
| 2005-03-28 | $43.20 | $43.20 | 10,683 | — | — |
| 2005-03-24 | $44.40 | $44.40 | 22,833 | — | — |
| 2005-03-23 | $44.52 | $44.52 | 17,375 | — | — |
| 2005-03-22 | $45.00 | $45.00 | 22,583 | — | — |
| 2005-03-21 | $45.12 | $45.12 | 30,725 | — | — |
| 2005-03-18 | $42.96 | $42.96 | 18,942 | — | — |
| 2005-03-17 | $39.72 | $39.72 | 19,342 | — | — |
| 2005-03-16 | $41.28 | $41.28 | 48,883 | — | — |
| 2005-03-15 | $37.32 | $37.32 | 64,350 | — | — |
| 2005-03-14 | $31.56 | $31.56 | 6,258 | — | — |
| 2005-03-11 | $31.68 | $31.68 | 12,767 | — | — |
| 2005-03-10 | $32.04 | $32.04 | 44,158 | — | — |
| 2005-03-09 | $29.40 | $29.40 | 5,492 | — | — |
| 2005-03-08 | $28.80 | $28.80 | 14,133 | — | — |
| 2005-03-07 | $28.80 | $28.80 | 12,867 | — | — |
| 2005-03-04 | $28.80 | $28.80 | 10,292 | — | — |
| 2005-03-03 | $29.64 | $29.64 | 13,475 | — | — |
| 2005-03-02 | $28.56 | $28.56 | 10,150 | — | — |
| 2005-03-01 | $28.56 | $28.56 | 12,117 | — | — |
| 2005-02-28 | $28.08 | $28.08 | 23,025 | — | — |
| 2005-02-25 | $28.56 | $28.56 | 26,275 | — | — |
| 2005-02-24 | $25.20 | $25.20 | 17,000 | — | — |
| 2005-02-23 | $26.28 | $26.28 | 13,117 | — | — |
| 2005-02-22 | $26.64 | $26.64 | 7,200 | — | — |
| 2005-02-18 | $27.36 | $27.36 | 3,475 | — | — |
| 2005-02-17 | $27.60 | $27.60 | 3,258 | — | — |
| 2005-02-16 | $27.36 | $27.36 | 9,433 | — | — |
| 2005-02-15 | $27.12 | $27.12 | 9,592 | — | — |
| 2005-02-14 | $27.60 | $27.60 | 4,733 | — | — |
| 2005-02-11 | $27.60 | $27.60 | 4,342 | — | — |
| 2005-02-10 | $27.60 | $27.60 | 9,325 | — | — |
| 2005-02-09 | $30.00 | $30.00 | 12,283 | — | — |
| 2005-02-08 | $30.48 | $30.48 | 4,133 | — | — |
| 2005-02-07 | $30.00 | $30.00 | 3,483 | — | — |
| 2005-02-04 | $29.88 | $29.88 | 9,558 | — | — |
| 2005-02-03 | $31.44 | $31.44 | 11,250 | — | — |
| 2005-02-02 | $30.36 | $30.36 | 110,317 | — | — |
| 2005-02-01 | $30.12 | $30.12 | 4,775 | — | — |
| 2005-01-31 | $29.52 | $29.52 | 18,742 | — | — |
| 2005-01-28 | $29.16 | $29.16 | 3,192 | — | — |
| 2005-01-27 | $29.40 | $29.40 | 9,392 | — | — |
| 2005-01-26 | $28.68 | $28.68 | 808 | — | — |
| 2005-01-25 | $28.80 | $28.80 | 5,133 | — | — |
| 2005-01-24 | $28.56 | $28.56 | 4,625 | — | — |
| 2005-01-21 | $29.52 | $29.52 | 2,575 | — | — |
| 2005-01-20 | $30.48 | $30.48 | 2,517 | — | — |
| 2005-01-19 | $29.76 | $29.76 | 3,292 | — | — |
| 2005-01-18 | $30.00 | $30.00 | 7,000 | — | — |
| 2005-01-14 | $28.92 | $28.92 | 3,208 | — | — |
| 2005-01-13 | $28.92 | $28.92 | 3,833 | — | — |
| 2005-01-12 | $28.32 | $28.32 | 2,358 | — | — |
| 2005-01-11 | $27.84 | $27.84 | 7,208 | — | — |
| 2005-01-10 | $27.12 | $27.12 | 5,425 | — | — |
| 2005-01-07 | $28.80 | $28.80 | 7,492 | — | — |
| 2005-01-06 | $29.64 | $29.64 | 6,075 | — | — |
| 2005-01-05 | $29.88 | $29.88 | 7,258 | — | — |
| 2005-01-04 | $30.00 | $30.00 | 6,400 | — | — |
| 2005-01-03 | $29.88 | $29.88 | 5,950 | — | — |