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
- 2001-10-05 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 | $44.27 | $44.27 | 4,211 | — | — |
| 2005-12-29 | $43.99 | $43.99 | 7,074 | — | — |
| 2005-12-28 | $44.17 | $44.17 | 4,800 | — | — |
| 2005-12-27 | $43.79 | $43.79 | 4,105 | — | — |
| 2005-12-23 | $43.22 | $43.22 | 2,895 | — | — |
| 2005-12-22 | $43.32 | $43.32 | 7,968 | — | — |
| 2005-12-21 | $40.56 | $40.56 | 8,116 | — | — |
| 2005-12-20 | $40.38 | $40.38 | 9,242 | — | — |
| 2005-12-19 | $41.51 | $41.51 | 5,421 | — | — |
| 2005-12-16 | $43.79 | $43.79 | 3,737 | — | — |
| 2005-12-15 | $44.08 | $44.08 | 5,074 | — | — |
| 2005-12-14 | $46.08 | $46.08 | 4,726 | — | — |
| 2005-12-13 | $45.88 | $45.88 | 12,905 | — | — |
| 2005-12-12 | $47.60 | $47.60 | 7,568 | — | — |
| 2005-12-09 | $46.74 | $46.74 | 7,895 | — | — |
| 2005-12-08 | $46.74 | $46.74 | 9,116 | — | — |
| 2005-12-07 | $46.93 | $46.93 | 24,642 | — | — |
| 2005-12-06 | $45.13 | $45.13 | 9,758 | — | — |
| 2005-12-05 | $45.88 | $45.88 | 27,874 | — | — |
| 2005-12-02 | $41.90 | $41.90 | 13,337 | — | — |
| 2005-12-01 | $39.90 | $39.90 | 8,789 | — | — |
| 2005-11-30 | $39.62 | $39.62 | 3,663 | — | — |
| 2005-11-29 | $39.42 | $39.42 | 9,347 | — | — |
| 2005-11-28 | $39.62 | $39.62 | 11,084 | — | — |
| 2005-11-25 | $38.57 | $38.57 | 11,958 | — | — |
| 2005-11-23 | $37.72 | $37.72 | 27,853 | — | — |
| 2005-11-22 | $40.76 | $40.76 | 6,463 | — | — |
| 2005-11-21 | $41.23 | $41.23 | 8,895 | — | — |
| 2005-11-18 | $41.51 | $41.51 | 53,726 | — | — |
| 2005-11-17 | $48.26 | $48.26 | 49,947 | — | — |
| 2005-11-16 | $51.11 | $51.11 | 15,211 | — | — |
| 2005-11-15 | $52.92 | $52.92 | 23,768 | — | — |
| 2005-11-14 | $52.72 | $52.72 | 46,232 | — | — |
| 2005-11-11 | $46.46 | $46.46 | 5,221 | — | — |
| 2005-11-10 | $45.88 | $45.88 | 9,558 | — | — |
| 2005-11-09 | $46.93 | $46.93 | 7,084 | — | — |
| 2005-11-08 | $46.26 | $46.26 | 10,347 | — | — |
| 2005-11-07 | $46.46 | $46.46 | 5,895 | — | — |
| 2005-11-04 | $45.98 | $45.98 | 9,695 | — | — |
| 2005-11-03 | $45.41 | $45.41 | 20,358 | — | — |
| 2005-11-02 | $41.71 | $41.71 | 15,305 | — | — |
| 2005-11-01 | $39.71 | $39.71 | 3,432 | — | — |
| 2005-10-31 | $40.19 | $40.19 | 4,432 | — | — |
| 2005-10-28 | $39.42 | $39.42 | 11,158 | — | — |
| 2005-10-27 | $38.00 | $38.00 | 19,726 | — | — |
| 2005-10-26 | $40.95 | $40.95 | 9,453 | — | — |
| 2005-10-25 | $42.65 | $42.65 | 4,547 | — | — |
| 2005-10-24 | $43.22 | $43.22 | 4,789 | — | — |
| 2005-10-21 | $43.70 | $43.70 | 19,874 | — | — |
| 2005-10-20 | $45.13 | $45.13 | 36,137 | — | — |
| 2005-10-19 | $41.61 | $41.61 | 17,158 | — | — |
| 2005-10-18 | $39.99 | $39.99 | 9,684 | — | — |
| 2005-10-17 | $37.24 | $37.24 | 5,042 | — | — |
| 2005-10-14 | $37.81 | $37.81 | 2,432 | — | — |
| 2005-10-13 | $37.05 | $37.05 | 16,726 | — | — |
| 2005-10-12 | $39.24 | $39.24 | 21,253 | — | — |
| 2005-10-11 | $38.95 | $38.95 | 21,105 | — | — |
| 2005-10-10 | $36.38 | $36.38 | 6,011 | — | — |
| 2005-10-07 | $36.86 | $36.86 | 8,821 | — | — |
| 2005-10-06 | $35.15 | $35.15 | 9,842 | — | — |
| 2005-10-05 | $37.24 | $37.24 | 28,653 | — | — |
| 2005-10-04 | $32.21 | $32.21 | 14,116 | — | — |
| 2005-10-03 | $34.39 | $34.39 | 13,937 | — | — |
| 2005-09-30 | $36.58 | $36.58 | 30,526 | — | — |
| 2005-09-29 | $38.95 | $38.95 | 72,200 | — | — |
| 2005-09-28 | $35.44 | $35.44 | 54,463 | — | — |
| 2005-09-27 | $27.17 | $27.17 | 6,105 | — | — |
| 2005-09-26 | $25.65 | $25.65 | 2,074 | — | — |
| 2005-09-23 | $25.84 | $25.84 | 5,526 | — | — |
| 2005-09-22 | $25.93 | $25.93 | 8,989 | — | — |
| 2005-09-21 | $25.65 | $25.65 | 5,547 | — | — |
| 2005-09-20 | $25.75 | $25.75 | 8,021 | — | — |
| 2005-09-19 | $24.80 | $24.80 | 4,832 | — | — |
| 2005-09-16 | $24.89 | $24.89 | 2,695 | — | — |
| 2005-09-15 | $25.46 | $25.46 | 1,747 | — | — |
| 2005-09-14 | $25.56 | $25.56 | 3,432 | — | — |
| 2005-09-13 | $25.65 | $25.65 | 4,516 | — | — |
| 2005-09-12 | $24.80 | $24.80 | 5,989 | — | — |
| 2005-09-09 | $25.17 | $25.17 | 3,495 | — | — |
| 2005-09-08 | $24.99 | $24.99 | 4,600 | — | — |
| 2005-09-07 | $24.51 | $24.51 | 5,800 | — | — |
| 2005-09-06 | $24.32 | $24.32 | 10,579 | — | — |
| 2005-09-02 | $25.84 | $25.84 | 5,895 | — | — |
| 2005-09-01 | $24.13 | $24.13 | 6,695 | — | — |
| 2005-08-31 | $23.84 | $23.84 | 14,211 | — | — |
| 2005-08-30 | $24.99 | $24.99 | 6,242 | — | — |
| 2005-08-29 | $26.13 | $26.12 | 5,074 | — | — |
| 2005-08-26 | $26.50 | $26.50 | 2,358 | — | — |
| 2005-08-25 | $26.22 | $26.22 | 3,442 | — | — |
| 2005-08-24 | $27.36 | $27.36 | 4,800 | — | — |
| 2005-08-23 | $26.41 | $26.41 | 4,021 | — | — |
| 2005-08-22 | $26.41 | $26.41 | 5,979 | — | — |
| 2005-08-19 | $27.36 | $27.36 | 4,305 | — | — |
| 2005-08-18 | $27.83 | $27.83 | 2,737 | — | — |
| 2005-08-17 | $27.36 | $27.36 | 3,989 | — | — |
| 2005-08-16 | $28.31 | $28.31 | 4,095 | — | — |
| 2005-08-15 | $28.79 | $28.79 | 3,137 | — | — |
| 2005-08-12 | $29.17 | $29.17 | 1,316 | — | — |
| 2005-08-11 | $29.26 | $29.26 | 3,200 | — | — |
| 2005-08-10 | $29.07 | $29.07 | 6,368 | — | — |
| 2005-08-09 | $28.41 | $28.41 | 3,526 | — | — |
| 2005-08-08 | $28.69 | $28.69 | 3,400 | — | — |
| 2005-08-05 | $28.88 | $28.88 | 5,874 | — | — |
| 2005-08-04 | $29.55 | $29.55 | 7,189 | — | — |
| 2005-08-03 | $29.36 | $29.35 | 3,042 | — | — |
| 2005-08-02 | $30.02 | $30.02 | 2,937 | — | — |
| 2005-08-01 | $30.68 | $30.68 | 1,937 | — | — |
| 2005-07-29 | $30.02 | $30.02 | 3,011 | — | — |
| 2005-07-28 | $30.40 | $30.40 | 8,768 | — | — |
| 2005-07-27 | $32.68 | $32.68 | 13,263 | — | — |
| 2005-07-26 | $30.59 | $30.59 | 6,947 | — | — |
| 2005-07-25 | $29.36 | $29.35 | 8,295 | — | — |
| 2005-07-22 | $28.12 | $28.12 | 2,905 | — | — |
| 2005-07-21 | $28.50 | $28.50 | 1,989 | — | — |
| 2005-07-20 | $28.79 | $28.79 | 6,453 | — | — |
| 2005-07-19 | $28.79 | $28.79 | 3,547 | — | — |
| 2005-07-18 | $29.07 | $29.07 | 4,853 | — | — |
| 2005-07-15 | $29.17 | $29.17 | 2,589 | — | — |
| 2005-07-14 | $30.02 | $30.02 | 3,453 | — | — |
| 2005-07-13 | $30.02 | $30.02 | 4,221 | — | — |
| 2005-07-12 | $29.83 | $29.83 | 2,495 | — | — |
| 2005-07-11 | $29.74 | $29.74 | 4,558 | — | — |
| 2005-07-08 | $29.92 | $29.92 | 3,453 | — | — |
| 2005-07-07 | $29.74 | $29.74 | 4,063 | — | — |
| 2005-07-06 | $30.02 | $30.02 | 10,200 | — | — |
| 2005-07-05 | $31.07 | $31.07 | 6,389 | — | — |
| 2005-07-01 | $31.83 | $31.83 | 1,653 | — | — |
| 2005-06-30 | $32.49 | $32.49 | 811 | — | — |
| 2005-06-29 | $32.58 | $32.58 | 2,242 | — | — |
| 2005-06-28 | $32.68 | $32.68 | 6,463 | — | — |
| 2005-06-27 | $32.21 | $32.21 | 3,411 | — | — |
| 2005-06-24 | $32.97 | $32.97 | 3,147 | — | — |
| 2005-06-23 | $32.40 | $32.40 | 1,684 | — | — |
| 2005-06-22 | $32.68 | $32.68 | 1,937 | — | — |
| 2005-06-21 | $32.78 | $32.78 | 642 | — | — |
| 2005-06-20 | $32.87 | $32.87 | 2,021 | — | — |
| 2005-06-17 | $33.35 | $33.35 | 7,126 | — | — |
| 2005-06-16 | $32.21 | $32.21 | 2,295 | — | — |
| 2005-06-15 | $32.78 | $32.78 | 3,442 | — | — |
| 2005-06-14 | $33.25 | $33.25 | 7,042 | — | — |
| 2005-06-13 | $33.06 | $33.06 | 1,926 | — | — |
| 2005-06-10 | $32.97 | $32.97 | 4,000 | — | — |
| 2005-06-09 | $32.49 | $32.49 | 3,084 | — | — |
| 2005-06-08 | $31.64 | $31.64 | 3,263 | — | — |
| 2005-06-07 | $31.45 | $31.45 | 2,726 | — | — |
| 2005-06-06 | $31.35 | $31.35 | 6,568 | — | — |
| 2005-06-03 | $32.01 | $32.01 | 4,684 | — | — |
| 2005-06-02 | $32.40 | $32.40 | 5,463 | — | — |
| 2005-06-01 | $32.40 | $32.40 | 3,147 | — | — |
| 2005-05-31 | $32.78 | $32.78 | 7,126 | — | — |
| 2005-05-27 | $32.30 | $32.30 | 5,474 | — | — |
| 2005-05-26 | $32.01 | $32.01 | 11,305 | — | — |
| 2005-05-25 | $33.54 | $33.54 | 3,211 | — | — |
| 2005-05-24 | $33.72 | $33.72 | 3,474 | — | — |
| 2005-05-23 | $33.63 | $33.63 | 2,737 | — | — |
| 2005-05-20 | $33.25 | $33.25 | 3,211 | — | — |
| 2005-05-19 | $35.06 | $35.06 | 3,853 | — | — |
| 2005-05-18 | $35.15 | $35.15 | 3,453 | — | — |
| 2005-05-17 | $34.58 | $34.58 | 5,579 | — | — |
| 2005-05-16 | $35.06 | $35.06 | 3,537 | — | — |
| 2005-05-13 | $35.24 | $35.24 | 4,284 | — | — |
| 2005-05-12 | $35.91 | $35.91 | 2,105 | — | — |
| 2005-05-11 | $36.20 | $36.20 | 7,274 | — | — |
| 2005-05-10 | $37.90 | $37.90 | 6,242 | — | — |
| 2005-05-09 | $37.81 | $37.81 | 3,874 | — | — |
| 2005-05-06 | $36.29 | $36.29 | 9,737 | — | — |
| 2005-05-05 | $35.91 | $35.91 | 3,758 | — | — |
| 2005-05-04 | $36.20 | $36.20 | 4,358 | — | — |
| 2005-05-03 | $35.15 | $35.15 | 16,505 | — | — |
| 2005-05-02 | $31.73 | $31.73 | 10,589 | — | — |
| 2005-04-29 | $32.87 | $32.87 | 10,147 | — | — |
| 2005-04-28 | $33.54 | $33.54 | 6,558 | — | — |
| 2005-04-27 | $34.20 | $34.20 | 6,589 | — | — |
| 2005-04-26 | $35.15 | $35.15 | 6,137 | — | — |
| 2005-04-25 | $35.81 | $35.81 | 4,958 | — | — |
| 2005-04-22 | $35.53 | $35.53 | 4,232 | — | — |
| 2005-04-21 | $35.81 | $35.81 | 6,695 | — | — |
| 2005-04-20 | $35.91 | $35.91 | 5,632 | — | — |
| 2005-04-19 | $37.62 | $37.62 | 5,884 | — | — |
| 2005-04-18 | $35.81 | $35.81 | 5,537 | — | — |
| 2005-04-15 | $35.24 | $35.24 | 9,442 | — | — |
| 2005-04-14 | $36.58 | $36.58 | 5,895 | — | — |
| 2005-04-13 | $37.62 | $37.62 | 2,537 | — | — |
| 2005-04-12 | $37.90 | $37.90 | 8,284 | — | — |
| 2005-04-11 | $39.42 | $39.42 | 4,074 | — | — |
| 2005-04-08 | $39.52 | $39.52 | 7,274 | — | — |
| 2005-04-07 | $40.85 | $40.85 | 12,442 | — | — |
| 2005-04-06 | $38.19 | $38.19 | 6,421 | — | — |
| 2005-04-05 | $38.10 | $38.10 | 3,895 | — | — |
| 2005-04-04 | $38.76 | $38.76 | 6,347 | — | — |
| 2005-04-01 | $39.04 | $39.04 | 7,221 | — | — |
| 2005-03-31 | $38.19 | $38.19 | 6,905 | — | — |
| 2005-03-30 | $38.76 | $38.76 | 5,000 | — | — |
| 2005-03-29 | $38.29 | $38.29 | 6,053 | — | — |
| 2005-03-28 | $38.76 | $38.76 | 6,884 | — | — |
| 2005-03-24 | $39.33 | $39.33 | 7,916 | — | — |
| 2005-03-23 | $39.24 | $39.24 | 9,253 | — | — |
| 2005-03-22 | $39.99 | $39.99 | 4,526 | — | — |
| 2005-03-21 | $41.04 | $41.04 | 5,263 | — | — |
| 2005-03-18 | $41.99 | $41.99 | 3,211 | — | — |
| 2005-03-17 | $42.65 | $42.65 | 7,600 | — | — |
| 2005-03-16 | $43.70 | $43.70 | 3,642 | — | — |
| 2005-03-15 | $44.08 | $44.08 | 5,295 | — | — |
| 2005-03-14 | $44.17 | $44.17 | 3,579 | — | — |
| 2005-03-11 | $44.74 | $44.74 | 5,400 | — | — |
| 2005-03-10 | $43.42 | $43.42 | 2,400 | — | — |
| 2005-03-09 | $44.17 | $44.17 | 1,516 | — | — |
| 2005-03-08 | $44.65 | $44.65 | 2,653 | — | — |
| 2005-03-07 | $44.84 | $44.84 | 7,242 | — | — |
| 2005-03-04 | $45.03 | $45.03 | 7,116 | — | — |
| 2005-03-03 | $42.56 | $42.56 | 16,105 | — | — |
| 2005-03-02 | $44.65 | $44.65 | 6,611 | — | — |
| 2005-03-01 | $45.22 | $45.22 | 13,537 | — | — |
| 2005-02-28 | $45.60 | $45.60 | 42,811 | — | — |
| 2005-02-25 | $43.42 | $43.42 | 5,884 | — | — |
| 2005-02-24 | $41.99 | $41.99 | 5,547 | — | — |
| 2005-02-23 | $43.70 | $43.70 | 9,853 | — | — |
| 2005-02-22 | $43.70 | $43.70 | 16,895 | — | — |
| 2005-02-18 | $40.28 | $40.28 | 13,137 | — | — |
| 2005-02-17 | $37.72 | $37.72 | 6,463 | — | — |
| 2005-02-16 | $36.96 | $36.96 | 9,295 | — | — |
| 2005-02-15 | $36.96 | $36.96 | 7,821 | — | — |
| 2005-02-14 | $37.33 | $37.33 | 5,684 | — | — |
| 2005-02-11 | $36.96 | $36.96 | 8,316 | — | — |
| 2005-02-10 | $38.00 | $38.00 | 7,032 | — | — |
| 2005-02-09 | $38.47 | $38.47 | 2,600 | — | — |
| 2005-02-08 | $38.76 | $38.76 | 8,632 | — | — |
| 2005-02-07 | $38.19 | $38.19 | 9,537 | — | — |
| 2005-02-04 | $38.86 | $38.86 | 14,000 | — | — |
| 2005-02-03 | $39.24 | $39.24 | 35,042 | — | — |
| 2005-02-02 | $37.15 | $37.15 | 8,505 | — | — |
| 2005-02-01 | $38.29 | $38.29 | 4,842 | — | — |
| 2005-01-31 | $39.14 | $39.14 | 5,074 | — | — |
| 2005-01-28 | $38.19 | $38.19 | 12,516 | — | — |
| 2005-01-27 | $39.81 | $39.81 | 3,863 | — | — |
| 2005-01-26 | $38.67 | $38.67 | 8,737 | — | — |
| 2005-01-25 | $39.90 | $39.90 | 4,232 | — | — |
| 2005-01-24 | $41.33 | $41.33 | 3,105 | — | — |
| 2005-01-21 | $42.28 | $42.28 | 2,558 | — | — |
| 2005-01-20 | $41.42 | $41.42 | 2,495 | — | — |
| 2005-01-19 | $41.90 | $41.90 | 2,895 | — | — |
| 2005-01-18 | $41.90 | $41.90 | 7,842 | — | — |
| 2005-01-14 | $41.61 | $41.61 | 1,937 | — | — |
| 2005-01-13 | $40.85 | $40.85 | 6,274 | — | — |
| 2005-01-12 | $41.42 | $41.42 | 4,442 | — | — |
| 2005-01-11 | $41.13 | $41.13 | 10,021 | — | — |
| 2005-01-10 | $42.28 | $42.28 | 5,526 | — | — |
| 2005-01-07 | $42.75 | $42.75 | 7,347 | — | — |
| 2005-01-06 | $42.37 | $42.37 | 9,168 | — | — |
| 2005-01-05 | $41.13 | $41.13 | 7,811 | — | — |
| 2005-01-04 | $40.38 | $40.38 | 7,947 | — | — |
| 2005-01-03 | $41.04 | $41.04 | 5,421 | — | — |