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
- 1999-10-29 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 | $51.30 | $51.30 | 93,970 | — | — |
| 2005-12-29 | $51.70 | $51.70 | 94,990 | — | — |
| 2005-12-28 | $52.30 | $52.30 | 53,830 | — | — |
| 2005-12-27 | $52.70 | $52.70 | 53,210 | — | — |
| 2005-12-23 | $53.80 | $53.80 | 40,850 | — | — |
| 2005-12-22 | $54.70 | $54.70 | 46,320 | — | — |
| 2005-12-21 | $53.20 | $53.20 | 66,420 | — | — |
| 2005-12-20 | $52.50 | $52.50 | 108,070 | — | — |
| 2005-12-19 | $54.80 | $54.80 | 113,690 | — | — |
| 2005-12-16 | $56.30 | $56.30 | 127,780 | — | — |
| 2005-12-15 | $58.80 | $58.80 | 311,680 | — | — |
| 2005-12-14 | $56.50 | $56.50 | 122,560 | — | — |
| 2005-12-13 | $56.10 | $56.10 | 159,470 | — | — |
| 2005-12-12 | $56.30 | $56.30 | 130,340 | — | — |
| 2005-12-09 | $57.20 | $57.20 | 59,910 | — | — |
| 2005-12-08 | $57.50 | $57.50 | 105,220 | — | — |
| 2005-12-07 | $55.80 | $55.80 | 75,800 | — | — |
| 2005-12-06 | $55.90 | $55.90 | 118,470 | — | — |
| 2005-12-05 | $56.40 | $56.40 | 186,000 | — | — |
| 2005-12-02 | $52.70 | $52.70 | 83,450 | — | — |
| 2005-12-01 | $52.70 | $52.70 | 99,690 | — | — |
| 2005-11-30 | $51.30 | $51.30 | 104,650 | — | — |
| 2005-11-29 | $50.70 | $50.70 | 166,000 | — | — |
| 2005-11-28 | $50.60 | $50.60 | 216,760 | — | — |
| 2005-11-25 | $51.70 | $51.70 | 38,790 | — | — |
| 2005-11-23 | $52.40 | $52.40 | 210,220 | — | — |
| 2005-11-22 | $50.30 | $50.30 | 150,510 | — | — |
| 2005-11-21 | $49.70 | $49.70 | 183,580 | — | — |
| 2005-11-18 | $52.20 | $52.20 | 127,400 | — | — |
| 2005-11-17 | $54.00 | $54.00 | 61,410 | — | — |
| 2005-11-16 | $52.90 | $52.90 | 81,260 | — | — |
| 2005-11-15 | $53.60 | $53.60 | 136,130 | — | — |
| 2005-11-14 | $56.80 | $56.80 | 40,270 | — | — |
| 2005-11-11 | $57.70 | $57.70 | 41,880 | — | — |
| 2005-11-10 | $58.90 | $58.90 | 37,080 | — | — |
| 2005-11-09 | $59.30 | $59.30 | 51,820 | — | — |
| 2005-11-08 | $59.00 | $59.00 | 67,720 | — | — |
| 2005-11-07 | $57.60 | $57.60 | 51,150 | — | — |
| 2005-11-04 | $57.00 | $57.00 | 56,510 | — | — |
| 2005-11-03 | $56.30 | $56.30 | 143,700 | — | — |
| 2005-11-02 | $55.60 | $55.60 | 67,650 | — | — |
| 2005-11-01 | $56.40 | $56.40 | 48,010 | — | — |
| 2005-10-31 | $58.00 | $58.00 | 47,060 | — | — |
| 2005-10-28 | $58.90 | $58.90 | 80,790 | — | — |
| 2005-10-27 | $56.00 | $56.00 | 87,860 | — | — |
| 2005-10-26 | $57.80 | $57.80 | 105,950 | — | — |
| 2005-10-25 | $62.50 | $62.50 | 29,240 | — | — |
| 2005-10-24 | $62.50 | $62.50 | 36,290 | — | — |
| 2005-10-21 | $60.70 | $60.70 | 40,820 | — | — |
| 2005-10-20 | $61.50 | $61.50 | 50,880 | — | — |
| 2005-10-19 | $63.20 | $63.20 | 42,550 | — | — |
| 2005-10-18 | $61.00 | $61.00 | 33,910 | — | — |
| 2005-10-17 | $61.70 | $61.70 | 44,690 | — | — |
| 2005-10-14 | $60.50 | $60.50 | 63,250 | — | — |
| 2005-10-13 | $61.90 | $61.90 | 35,850 | — | — |
| 2005-10-12 | $62.50 | $62.50 | 42,570 | — | — |
| 2005-10-11 | $63.20 | $63.20 | 85,150 | — | — |
| 2005-10-10 | $64.10 | $64.10 | 41,920 | — | — |
| 2005-10-07 | $64.70 | $64.70 | 48,500 | — | — |
| 2005-10-06 | $65.20 | $65.20 | 67,960 | — | — |
| 2005-10-05 | $65.90 | $65.90 | 73,480 | — | — |
| 2005-10-04 | $69.40 | $69.40 | 119,410 | — | — |
| 2005-10-03 | $71.10 | $71.10 | 92,290 | — | — |
| 2005-09-30 | $68.00 | $68.00 | 62,510 | — | — |
| 2005-09-29 | $68.70 | $68.70 | 82,890 | — | — |
| 2005-09-28 | $65.40 | $65.40 | 45,690 | — | — |
| 2005-09-27 | $65.60 | $65.60 | 61,670 | — | — |
| 2005-09-26 | $66.90 | $66.90 | 44,620 | — | — |
| 2005-09-23 | $66.80 | $66.80 | 48,610 | — | — |
| 2005-09-22 | $67.50 | $67.50 | 195,790 | — | — |
| 2005-09-21 | $64.50 | $64.50 | 75,540 | — | — |
| 2005-09-20 | $64.40 | $64.40 | 108,490 | — | — |
| 2005-09-19 | $64.60 | $64.60 | 72,880 | — | — |
| 2005-09-16 | $64.70 | $64.70 | 114,500 | — | — |
| 2005-09-15 | $64.70 | $64.70 | 81,250 | — | — |
| 2005-09-14 | $67.00 | $67.00 | 70,450 | — | — |
| 2005-09-13 | $68.20 | $68.20 | 59,830 | — | — |
| 2005-09-12 | $70.60 | $70.60 | 55,740 | — | — |
| 2005-09-09 | $71.90 | $71.90 | 73,890 | — | — |
| 2005-09-08 | $72.30 | $72.30 | 91,910 | — | — |
| 2005-09-07 | $70.00 | $70.00 | 49,500 | — | — |
| 2005-09-06 | $70.50 | $70.50 | 54,840 | — | — |
| 2005-09-02 | $69.70 | $69.70 | 117,120 | — | — |
| 2005-09-01 | $73.30 | $73.30 | 232,880 | — | — |
| 2005-08-31 | $74.10 | $74.10 | 474,860 | — | — |
| 2005-08-30 | $67.70 | $67.70 | 237,320 | — | — |
| 2005-08-29 | $62.50 | $62.50 | 65,880 | — | — |
| 2005-08-26 | $62.30 | $62.30 | 57,170 | — | — |
| 2005-08-25 | $63.70 | $63.70 | 46,470 | — | — |
| 2005-08-24 | $64.80 | $64.80 | 103,680 | — | — |
| 2005-08-23 | $62.80 | $62.80 | 40,090 | — | — |
| 2005-08-22 | $63.90 | $63.90 | 83,970 | — | — |
| 2005-08-19 | $61.00 | $61.00 | 31,130 | — | — |
| 2005-08-18 | $61.20 | $61.20 | 28,820 | — | — |
| 2005-08-17 | $61.70 | $61.70 | 41,030 | — | — |
| 2005-08-16 | $61.60 | $61.60 | 51,570 | — | — |
| 2005-08-15 | $62.20 | $62.20 | 76,690 | — | — |
| 2005-08-12 | $63.10 | $63.10 | 40,810 | — | — |
| 2005-08-11 | $62.80 | $62.80 | 93,110 | — | — |
| 2005-08-10 | $62.80 | $62.80 | 92,870 | — | — |
| 2005-08-09 | $64.50 | $64.50 | 186,010 | — | — |
| 2005-08-08 | $63.40 | $63.40 | 138,580 | — | — |
| 2005-08-05 | $63.00 | $63.00 | 562,770 | — | — |
| 2005-08-04 | $66.40 | $66.40 | 107,690 | — | — |
| 2005-08-03 | $69.70 | $69.70 | 56,510 | — | — |
| 2005-08-02 | $72.50 | $72.50 | 65,260 | — | — |
| 2005-08-01 | $73.60 | $73.60 | 53,010 | — | — |
| 2005-07-29 | $71.50 | $71.50 | 97,620 | — | — |
| 2005-07-28 | $75.00 | $75.00 | 166,400 | — | — |
| 2005-07-27 | $70.90 | $70.90 | 137,800 | — | — |
| 2005-07-26 | $70.00 | $70.00 | 124,720 | — | — |
| 2005-07-25 | $64.60 | $64.60 | 43,200 | — | — |
| 2005-07-22 | $65.70 | $65.70 | 44,410 | — | — |
| 2005-07-21 | $65.10 | $65.10 | 64,370 | — | — |
| 2005-07-20 | $64.90 | $64.90 | 45,010 | — | — |
| 2005-07-19 | $63.30 | $63.30 | 46,560 | — | — |
| 2005-07-18 | $63.50 | $63.50 | 79,560 | — | — |
| 2005-07-15 | $65.00 | $65.00 | 316,920 | — | — |
| 2005-07-14 | $58.70 | $58.70 | 76,650 | — | — |
| 2005-07-13 | $61.30 | $61.30 | 41,710 | — | — |
| 2005-07-12 | $61.60 | $61.60 | 53,310 | — | — |
| 2005-07-11 | $63.20 | $63.20 | 68,670 | — | — |
| 2005-07-08 | $60.80 | $60.80 | 89,190 | — | — |
| 2005-07-07 | $59.50 | $59.50 | 82,360 | — | — |
| 2005-07-06 | $60.00 | $60.00 | 147,090 | — | — |
| 2005-07-05 | $59.10 | $59.10 | 253,840 | — | — |
| 2005-07-01 | $67.60 | $67.60 | 53,930 | — | — |
| 2005-06-30 | $68.50 | $68.50 | 68,430 | — | — |
| 2005-06-29 | $70.40 | $70.40 | 52,820 | — | — |
| 2005-06-28 | $74.20 | $74.20 | 48,840 | — | — |
| 2005-06-27 | $70.40 | $70.40 | 40,700 | — | — |
| 2005-06-24 | $71.30 | $71.30 | 66,740 | — | — |
| 2005-06-23 | $71.40 | $71.40 | 44,690 | — | — |
| 2005-06-22 | $75.00 | $75.00 | 58,250 | — | — |
| 2005-06-21 | $74.50 | $74.50 | 116,810 | — | — |
| 2005-06-20 | $75.40 | $75.40 | 104,360 | — | — |
| 2005-06-17 | $74.50 | $74.50 | 126,790 | — | — |
| 2005-06-16 | $71.80 | $71.80 | 177,410 | — | — |
| 2005-06-15 | $70.50 | $70.50 | 175,220 | — | — |
| 2005-06-14 | $66.60 | $66.60 | 125,520 | — | — |
| 2005-06-13 | $60.30 | $60.30 | 34,560 | — | — |
| 2005-06-10 | $60.50 | $60.50 | 33,180 | — | — |
| 2005-06-09 | $61.30 | $61.30 | 44,700 | — | — |
| 2005-06-08 | $62.00 | $62.00 | 41,390 | — | — |
| 2005-06-07 | $60.40 | $60.40 | 43,610 | — | — |
| 2005-06-06 | $60.50 | $60.50 | 31,190 | — | — |
| 2005-06-03 | $60.60 | $60.60 | 29,870 | — | — |
| 2005-06-02 | $63.60 | $63.60 | 31,860 | — | — |
| 2005-06-01 | $63.20 | $63.20 | 59,440 | — | — |
| 2005-05-31 | $62.20 | $62.20 | 39,890 | — | — |
| 2005-05-27 | $63.10 | $63.10 | 39,800 | — | — |
| 2005-05-26 | $64.10 | $64.10 | 63,920 | — | — |
| 2005-05-25 | $64.20 | $64.20 | 80,130 | — | — |
| 2005-05-24 | $65.00 | $65.00 | 95,580 | — | — |
| 2005-05-23 | $58.50 | $58.50 | 38,500 | — | — |
| 2005-05-20 | $56.90 | $56.90 | 29,420 | — | — |
| 2005-05-19 | $57.00 | $57.00 | 31,690 | — | — |
| 2005-05-18 | $58.50 | $58.50 | 45,890 | — | — |
| 2005-05-17 | $56.00 | $56.00 | 40,890 | — | — |
| 2005-05-16 | $56.60 | $56.60 | 26,980 | — | — |
| 2005-05-13 | $56.00 | $56.00 | 31,980 | — | — |
| 2005-05-12 | $55.70 | $55.70 | 30,500 | — | — |
| 2005-05-11 | $56.30 | $56.30 | 35,080 | — | — |
| 2005-05-10 | $56.60 | $56.60 | 21,240 | — | — |
| 2005-05-09 | $57.50 | $57.50 | 42,120 | — | — |
| 2005-05-06 | $56.70 | $56.70 | 36,240 | — | — |
| 2005-05-05 | $59.10 | $59.10 | 94,360 | — | — |
| 2005-05-04 | $56.80 | $56.80 | 64,150 | — | — |
| 2005-05-03 | $52.60 | $52.60 | 95,970 | — | — |
| 2005-05-02 | $56.00 | $56.00 | 43,350 | — | — |
| 2005-04-29 | $55.50 | $55.50 | 72,730 | — | — |
| 2005-04-28 | $56.20 | $56.20 | 108,750 | — | — |
| 2005-04-27 | $56.80 | $56.80 | 85,610 | — | — |
| 2005-04-26 | $60.40 | $60.40 | 39,080 | — | — |
| 2005-04-25 | $61.70 | $61.70 | 38,130 | — | — |
| 2005-04-22 | $60.30 | $60.30 | 75,410 | — | — |
| 2005-04-21 | $66.40 | $66.40 | 59,590 | — | — |
| 2005-04-20 | $63.30 | $63.30 | 104,350 | — | — |
| 2005-04-19 | $63.40 | $63.40 | 62,490 | — | — |
| 2005-04-18 | $62.10 | $62.10 | 92,380 | — | — |
| 2005-04-15 | $57.00 | $57.00 | 77,070 | — | — |
| 2005-04-14 | $58.50 | $58.50 | 57,000 | — | — |
| 2005-04-13 | $59.90 | $59.90 | 52,420 | — | — |
| 2005-04-12 | $60.60 | $60.60 | 55,170 | — | — |
| 2005-04-11 | $58.40 | $58.40 | 51,210 | — | — |
| 2005-04-08 | $60.50 | $60.50 | 43,150 | — | — |
| 2005-04-07 | $62.70 | $62.70 | 43,420 | — | — |
| 2005-04-06 | $62.20 | $62.20 | 30,440 | — | — |
| 2005-04-05 | $62.90 | $62.90 | 36,840 | — | — |
| 2005-04-04 | $63.60 | $63.60 | 36,290 | — | — |
| 2005-04-01 | $64.10 | $64.10 | 48,950 | — | — |
| 2005-03-31 | $66.00 | $66.00 | 58,490 | — | — |
| 2005-03-30 | $63.00 | $63.00 | 46,080 | — | — |
| 2005-03-29 | $61.00 | $61.00 | 91,880 | — | — |
| 2005-03-28 | $66.60 | $66.60 | 46,020 | — | — |
| 2005-03-24 | $66.10 | $66.10 | 49,400 | — | — |
| 2005-03-23 | $65.00 | $65.00 | 56,640 | — | — |
| 2005-03-22 | $66.50 | $66.50 | 44,440 | — | — |
| 2005-03-21 | $66.70 | $66.70 | 91,780 | — | — |
| 2005-03-18 | $70.60 | $70.60 | 59,700 | — | — |
| 2005-03-17 | $70.60 | $70.60 | 68,080 | — | — |
| 2005-03-16 | $68.20 | $68.20 | 88,860 | — | — |
| 2005-03-15 | $71.00 | $71.00 | 57,060 | — | — |
| 2005-03-14 | $73.70 | $73.70 | 57,160 | — | — |
| 2005-03-11 | $72.50 | $72.50 | 35,940 | — | — |
| 2005-03-10 | $72.00 | $72.00 | 80,730 | — | — |
| 2005-03-09 | $74.70 | $74.70 | 97,200 | — | — |
| 2005-03-08 | $74.90 | $74.90 | 78,640 | — | — |
| 2005-03-07 | $74.20 | $74.20 | 81,900 | — | — |
| 2005-03-04 | $75.40 | $75.40 | 71,590 | — | — |
| 2005-03-03 | $75.50 | $75.50 | 142,860 | — | — |
| 2005-03-02 | $80.90 | $80.90 | 215,730 | — | — |
| 2005-03-01 | $75.20 | $75.20 | 135,810 | — | — |
| 2005-02-28 | $71.50 | $71.50 | 127,130 | — | — |
| 2005-02-25 | $73.70 | $73.70 | 149,000 | — | — |
| 2005-02-24 | $73.90 | $73.90 | 234,000 | — | — |
| 2005-02-23 | $69.50 | $69.50 | 228,730 | — | — |
| 2005-02-22 | $67.90 | $67.90 | 237,220 | — | — |
| 2005-02-18 | $62.20 | $62.20 | 72,610 | — | — |
| 2005-02-17 | $63.00 | $63.00 | 174,220 | — | — |
| 2005-02-16 | $61.00 | $61.00 | 115,000 | — | — |
| 2005-02-15 | $57.00 | $57.00 | 43,300 | — | — |
| 2005-02-14 | $56.80 | $56.80 | 26,070 | — | — |
| 2005-02-11 | $58.40 | $58.40 | 30,280 | — | — |
| 2005-02-10 | $58.90 | $58.90 | 58,970 | — | — |
| 2005-02-09 | $55.00 | $55.00 | 46,980 | — | — |
| 2005-02-08 | $57.60 | $57.60 | 34,900 | — | — |
| 2005-02-07 | $58.00 | $58.00 | 38,340 | — | — |
| 2005-02-04 | $58.80 | $58.80 | 49,540 | — | — |
| 2005-02-03 | $58.10 | $58.10 | 55,480 | — | — |
| 2005-02-02 | $59.60 | $59.60 | 78,600 | — | — |
| 2005-02-01 | $59.30 | $59.30 | 120,010 | — | — |
| 2005-01-31 | $54.40 | $54.40 | 54,740 | — | — |
| 2005-01-28 | $52.70 | $52.70 | 30,370 | — | — |
| 2005-01-27 | $53.90 | $53.90 | 26,310 | — | — |
| 2005-01-26 | $53.50 | $53.50 | 28,200 | — | — |
| 2005-01-25 | $52.60 | $52.60 | 26,490 | — | — |
| 2005-01-24 | $52.50 | $52.50 | 24,550 | — | — |
| 2005-01-21 | $53.00 | $53.00 | 37,170 | — | — |
| 2005-01-20 | $52.80 | $52.80 | 39,800 | — | — |
| 2005-01-19 | $55.50 | $55.50 | 31,460 | — | — |
| 2005-01-18 | $57.20 | $57.20 | 47,670 | — | — |
| 2005-01-14 | $56.20 | $56.20 | 46,110 | — | — |
| 2005-01-13 | $56.30 | $56.30 | 79,260 | — | — |
| 2005-01-12 | $55.50 | $55.50 | 92,490 | — | — |
| 2005-01-11 | $51.60 | $51.60 | 51,540 | — | — |
| 2005-01-10 | $53.90 | $53.90 | 62,820 | — | — |
| 2005-01-07 | $52.90 | $52.90 | 53,450 | — | — |
| 2005-01-06 | $54.00 | $54.00 | 47,300 | — | — |
| 2005-01-05 | $54.20 | $54.20 | 52,540 | — | — |
| 2005-01-04 | $56.50 | $56.50 | 68,820 | — | — |
| 2005-01-03 | $59.50 | $59.50 | 50,030 | — | — |