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
- 1999-10-18 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 | $55.30 | $55.30 | 6,529 | — | — |
| 2005-12-29 | $57.12 | $57.12 | 3,964 | — | — |
| 2005-12-28 | $57.12 | $57.12 | 8,886 | — | — |
| 2005-12-27 | $56.56 | $56.56 | 12,250 | — | — |
| 2005-12-23 | $57.82 | $57.82 | 7,293 | — | — |
| 2005-12-22 | $56.14 | $56.14 | 13,621 | — | — |
| 2005-12-21 | $56.14 | $56.14 | 21,314 | — | — |
| 2005-12-20 | $55.30 | $55.30 | 6,021 | — | — |
| 2005-12-19 | $55.86 | $55.86 | 17,457 | — | — |
| 2005-12-16 | $53.90 | $53.90 | 17,471 | — | — |
| 2005-12-15 | $51.94 | $51.94 | 28,543 | — | — |
| 2005-12-14 | $53.62 | $53.62 | 11,671 | — | — |
| 2005-12-13 | $55.02 | $55.02 | 28,464 | — | — |
| 2005-12-12 | $53.06 | $53.06 | 19,400 | — | — |
| 2005-12-09 | $50.40 | $50.40 | 47,364 | — | — |
| 2005-12-08 | $45.36 | $45.36 | 17,657 | — | — |
| 2005-12-07 | $45.08 | $45.08 | 15,014 | — | — |
| 2005-12-06 | $45.64 | $45.64 | 19,350 | — | — |
| 2005-12-05 | $45.08 | $45.08 | 28,793 | — | — |
| 2005-12-02 | $47.32 | $47.32 | 19,107 | — | — |
| 2005-12-01 | $47.46 | $47.46 | 46,707 | — | — |
| 2005-11-30 | $49.84 | $49.84 | 8,336 | — | — |
| 2005-11-29 | $50.54 | $50.54 | 14,764 | — | — |
| 2005-11-28 | $53.06 | $53.06 | 3,129 | — | — |
| 2005-11-25 | $53.34 | $53.34 | 4,000 | — | — |
| 2005-11-23 | $54.04 | $54.04 | 6,086 | — | — |
| 2005-11-22 | $52.50 | $52.50 | 4,729 | — | — |
| 2005-11-21 | $51.80 | $51.80 | 8,464 | — | — |
| 2005-11-18 | $52.36 | $52.36 | 6,914 | — | — |
| 2005-11-17 | $52.78 | $52.78 | 4,607 | — | — |
| 2005-11-16 | $49.70 | $49.70 | 7,286 | — | — |
| 2005-11-15 | $52.08 | $52.08 | 15,279 | — | — |
| 2005-11-14 | $53.90 | $53.90 | 17,550 | — | — |
| 2005-11-11 | $53.76 | $53.76 | 10,943 | — | — |
| 2005-11-10 | $52.78 | $52.78 | 14,443 | — | — |
| 2005-11-09 | $54.74 | $54.74 | 29,343 | — | — |
| 2005-11-08 | $50.82 | $50.82 | 9,021 | — | — |
| 2005-11-07 | $48.30 | $48.30 | 3,850 | — | — |
| 2005-11-04 | $47.46 | $47.46 | 5,229 | — | — |
| 2005-11-03 | $47.88 | $47.88 | 5,493 | — | — |
| 2005-11-02 | $46.20 | $46.20 | 4,421 | — | — |
| 2005-11-01 | $46.48 | $46.48 | 3,093 | — | — |
| 2005-10-31 | $48.30 | $48.30 | 3,521 | — | — |
| 2005-10-28 | $47.74 | $47.74 | 10,279 | — | — |
| 2005-10-27 | $46.20 | $46.20 | 40,393 | — | — |
| 2005-10-26 | $49.42 | $49.42 | 10,464 | — | — |
| 2005-10-25 | $48.30 | $48.30 | 3,679 | — | — |
| 2005-10-24 | $47.18 | $47.18 | 6,493 | — | — |
| 2005-10-21 | $45.08 | $45.08 | 13,929 | — | — |
| 2005-10-20 | $47.18 | $47.18 | 2,171 | — | — |
| 2005-10-19 | $46.20 | $46.20 | 4,721 | — | — |
| 2005-10-18 | $48.30 | $48.30 | 4,821 | — | — |
| 2005-10-17 | $46.90 | $46.90 | 3,543 | — | — |
| 2005-10-14 | $44.80 | $44.80 | 6,457 | — | — |
| 2005-10-13 | $41.30 | $41.30 | 5,571 | — | — |
| 2005-10-12 | $41.16 | $41.16 | 15,557 | — | — |
| 2005-10-11 | $44.10 | $44.10 | 6,093 | — | — |
| 2005-10-10 | $45.50 | $45.50 | 9,614 | — | — |
| 2005-10-07 | $45.50 | $45.50 | 9,271 | — | — |
| 2005-10-06 | $44.10 | $44.10 | 12,650 | — | — |
| 2005-10-05 | $48.30 | $48.30 | 1,764 | — | — |
| 2005-10-04 | $49.00 | $49.00 | 2,207 | — | — |
| 2005-10-03 | $49.42 | $49.42 | 3,464 | — | — |
| 2005-09-30 | $49.28 | $49.28 | 4,943 | — | — |
| 2005-09-29 | $49.56 | $49.56 | 6,471 | — | — |
| 2005-09-28 | $52.08 | $52.08 | 12,243 | — | — |
| 2005-09-27 | $50.54 | $50.54 | 2,243 | — | — |
| 2005-09-26 | $50.12 | $50.12 | 3,071 | — | — |
| 2005-09-23 | $50.82 | $50.82 | 1,821 | — | — |
| 2005-09-22 | $52.08 | $52.08 | 757 | — | — |
| 2005-09-21 | $51.94 | $51.94 | 7,057 | — | — |
| 2005-09-20 | $51.94 | $51.94 | 1,064 | — | — |
| 2005-09-19 | $51.66 | $51.66 | 1,829 | — | — |
| 2005-09-16 | $52.64 | $52.64 | 5,550 | — | — |
| 2005-09-15 | $52.36 | $52.36 | 7,043 | — | — |
| 2005-09-14 | $52.50 | $52.50 | 4,900 | — | — |
| 2005-09-13 | $52.50 | $52.50 | 5,671 | — | — |
| 2005-09-12 | $53.20 | $53.20 | 4,957 | — | — |
| 2005-09-09 | $52.50 | $52.50 | 14,864 | — | — |
| 2005-09-08 | $50.68 | $50.68 | 7,286 | — | — |
| 2005-09-07 | $46.90 | $46.90 | 3,114 | — | — |
| 2005-09-06 | $47.88 | $47.88 | 19,379 | — | — |
| 2005-09-02 | $46.76 | $46.76 | 4,529 | — | — |
| 2005-09-01 | $47.46 | $47.46 | 8,214 | — | — |
| 2005-08-31 | $49.84 | $49.84 | 3,007 | — | — |
| 2005-08-30 | $49.84 | $49.84 | 6,114 | — | — |
| 2005-08-29 | $50.54 | $50.54 | 3,114 | — | — |
| 2005-08-26 | $50.82 | $50.82 | 7,200 | — | — |
| 2005-08-25 | $50.96 | $50.96 | 3,564 | — | — |
| 2005-08-24 | $50.26 | $50.26 | 5,593 | — | — |
| 2005-08-23 | $51.66 | $51.66 | 12,907 | — | — |
| 2005-08-22 | $51.38 | $51.38 | 5,636 | — | — |
| 2005-08-19 | $54.18 | $54.18 | 3,650 | — | — |
| 2005-08-18 | $55.16 | $55.16 | 2,543 | — | — |
| 2005-08-17 | $54.04 | $54.04 | 2,236 | — | — |
| 2005-08-16 | $54.32 | $54.32 | 5,336 | — | — |
| 2005-08-15 | $56.00 | $56.00 | 4,421 | — | — |
| 2005-08-12 | $54.04 | $54.04 | 5,736 | — | — |
| 2005-08-11 | $54.04 | $54.04 | 6,793 | — | — |
| 2005-08-10 | $53.62 | $53.62 | 6,643 | — | — |
| 2005-08-09 | $54.18 | $54.18 | 8,114 | — | — |
| 2005-08-08 | $54.04 | $54.04 | 12,071 | — | — |
| 2005-08-05 | $55.30 | $55.30 | 20,071 | — | — |
| 2005-08-04 | $57.40 | $57.40 | 22,564 | — | — |
| 2005-08-03 | $58.66 | $58.66 | 16,214 | — | — |
| 2005-08-02 | $58.24 | $58.24 | 10,579 | — | — |
| 2005-08-01 | $60.20 | $60.20 | 10,957 | — | — |
| 2005-07-29 | $62.30 | $62.30 | 12,814 | — | — |
| 2005-07-28 | $63.14 | $63.14 | 67,064 | — | — |
| 2005-07-27 | $60.20 | $60.20 | 36,007 | — | — |
| 2005-07-26 | $56.98 | $56.98 | 24,800 | — | — |
| 2005-07-25 | $54.60 | $54.60 | 7,943 | — | — |
| 2005-07-22 | $56.00 | $56.00 | 5,193 | — | — |
| 2005-07-21 | $55.58 | $55.58 | 5,614 | — | — |
| 2005-07-20 | $54.88 | $54.88 | 4,900 | — | — |
| 2005-07-19 | $55.58 | $55.58 | 9,350 | — | — |
| 2005-07-18 | $55.44 | $55.44 | 4,171 | — | — |
| 2005-07-15 | $56.14 | $56.14 | 3,200 | — | — |
| 2005-07-14 | $55.30 | $55.30 | 4,921 | — | — |
| 2005-07-13 | $55.30 | $55.30 | 2,507 | — | — |
| 2005-07-12 | $57.68 | $57.68 | 13,136 | — | — |
| 2005-07-11 | $58.66 | $58.66 | 6,993 | — | — |
| 2005-07-08 | $56.00 | $56.00 | 6,036 | — | — |
| 2005-07-07 | $52.08 | $52.08 | 1,229 | — | — |
| 2005-07-06 | $53.48 | $53.48 | 2,621 | — | — |
| 2005-07-05 | $51.10 | $51.10 | 1,586 | — | — |
| 2005-07-01 | $51.80 | $51.80 | 3,707 | — | — |
| 2005-06-30 | $51.80 | $51.80 | 6,986 | — | — |
| 2005-06-29 | $51.94 | $51.94 | 4,193 | — | — |
| 2005-06-28 | $53.48 | $53.48 | 3,879 | — | — |
| 2005-06-27 | $52.92 | $52.92 | 11,814 | — | — |
| 2005-06-24 | $56.00 | $56.00 | 2,800 | — | — |
| 2005-06-23 | $58.52 | $58.52 | 4,564 | — | — |
| 2005-06-22 | $60.62 | $60.62 | 2,829 | — | — |
| 2005-06-21 | $60.76 | $60.76 | 7,636 | — | — |
| 2005-06-20 | $60.62 | $60.62 | 7,786 | — | — |
| 2005-06-17 | $59.36 | $59.36 | 6,657 | — | — |
| 2005-06-16 | $57.40 | $57.40 | 4,579 | — | — |
| 2005-06-15 | $56.56 | $56.56 | 2,543 | — | — |
| 2005-06-14 | $57.68 | $57.68 | 2,443 | — | — |
| 2005-06-13 | $57.68 | $57.68 | 3,036 | — | — |
| 2005-06-10 | $56.70 | $56.70 | 3,843 | — | — |
| 2005-06-09 | $57.12 | $57.12 | 7,236 | — | — |
| 2005-06-08 | $57.12 | $57.12 | 14,336 | — | — |
| 2005-06-07 | $59.50 | $59.50 | 4,543 | — | — |
| 2005-06-06 | $61.32 | $61.32 | 8,086 | — | — |
| 2005-06-03 | $61.32 | $61.32 | 8,264 | — | — |
| 2005-06-02 | $61.04 | $61.04 | 9,236 | — | — |
| 2005-06-01 | $59.36 | $59.36 | 20,093 | — | — |
| 2005-05-31 | $61.18 | $61.18 | 15,236 | — | — |
| 2005-05-27 | $59.22 | $59.22 | 9,629 | — | — |
| 2005-05-26 | $59.64 | $59.64 | 40,286 | — | — |
| 2005-05-25 | $58.80 | $58.80 | 28,100 | — | — |
| 2005-05-24 | $51.94 | $51.94 | 3,357 | — | — |
| 2005-05-23 | $53.20 | $53.20 | 18,043 | — | — |
| 2005-05-20 | $53.06 | $53.06 | 8,271 | — | — |
| 2005-05-19 | $52.92 | $52.92 | 15,343 | — | — |
| 2005-05-18 | $50.12 | $50.12 | 12,300 | — | — |
| 2005-05-17 | $49.00 | $49.00 | 3,693 | — | — |
| 2005-05-16 | $49.00 | $49.00 | 5,736 | — | — |
| 2005-05-13 | $49.42 | $49.42 | 4,086 | — | — |
| 2005-05-12 | $48.58 | $48.58 | 2,650 | — | — |
| 2005-05-11 | $49.00 | $49.00 | 6,043 | — | — |
| 2005-05-10 | $50.40 | $50.40 | 11,079 | — | — |
| 2005-05-09 | $50.96 | $50.96 | 13,607 | — | — |
| 2005-05-06 | $46.34 | $46.34 | 2,186 | — | — |
| 2005-05-05 | $46.34 | $46.34 | 5,021 | — | — |
| 2005-05-04 | $47.46 | $47.46 | 4,286 | — | — |
| 2005-05-03 | $46.76 | $46.76 | 5,571 | — | — |
| 2005-05-02 | $48.72 | $48.72 | 2,607 | — | — |
| 2005-04-29 | $50.12 | $50.12 | 6,807 | — | — |
| 2005-04-28 | $51.52 | $51.52 | 29,029 | — | — |
| 2005-04-27 | $46.06 | $46.06 | 7,586 | — | — |
| 2005-04-26 | $44.52 | $44.52 | 4,086 | — | — |
| 2005-04-25 | $44.38 | $44.38 | 1,200 | — | — |
| 2005-04-22 | $44.24 | $44.24 | 3,986 | — | — |
| 2005-04-21 | $45.08 | $45.08 | 4,236 | — | — |
| 2005-04-20 | $45.08 | $45.08 | 3,271 | — | — |
| 2005-04-19 | $46.06 | $46.06 | 4,764 | — | — |
| 2005-04-18 | $45.50 | $45.50 | 4,529 | — | — |
| 2005-04-15 | $44.10 | $44.10 | 5,986 | — | — |
| 2005-04-14 | $46.48 | $46.48 | 2,393 | — | — |
| 2005-04-13 | $45.08 | $45.08 | 1,971 | — | — |
| 2005-04-12 | $48.30 | $48.30 | 2,236 | — | — |
| 2005-04-11 | $45.78 | $45.78 | 507 | — | — |
| 2005-04-08 | $46.06 | $46.06 | 4,050 | — | — |
| 2005-04-07 | $47.18 | $47.18 | 16,450 | — | — |
| 2005-04-06 | $45.22 | $45.22 | 2,850 | — | — |
| 2005-04-05 | $46.20 | $46.20 | 7,371 | — | — |
| 2005-04-04 | $48.16 | $48.16 | 2,179 | — | — |
| 2005-04-01 | $49.14 | $49.14 | 2,379 | — | — |
| 2005-03-31 | $47.88 | $47.88 | 1,029 | — | — |
| 2005-03-30 | $45.50 | $45.50 | 3,771 | — | — |
| 2005-03-29 | $45.50 | $45.50 | 3,686 | — | — |
| 2005-03-28 | $45.92 | $45.92 | 2,307 | — | — |
| 2005-03-24 | $46.20 | $46.20 | 6,564 | — | — |
| 2005-03-23 | $47.18 | $47.18 | 2,571 | — | — |
| 2005-03-22 | $45.92 | $45.92 | 3,736 | — | — |
| 2005-03-21 | $45.92 | $45.92 | 829 | — | — |
| 2005-03-18 | $48.44 | $48.44 | 7,000 | — | — |
| 2005-03-17 | $47.04 | $47.04 | 12,057 | — | — |
| 2005-03-16 | $51.10 | $51.10 | 3,614 | — | — |
| 2005-03-15 | $51.10 | $51.10 | 4,529 | — | — |
| 2005-03-14 | $53.34 | $53.34 | 3,929 | — | — |
| 2005-03-11 | $52.22 | $52.22 | 8,471 | — | — |
| 2005-03-10 | $53.90 | $53.90 | 5,143 | — | — |
| 2005-03-09 | $55.58 | $55.58 | 11,014 | — | — |
| 2005-03-08 | $58.66 | $58.66 | 8,271 | — | — |
| 2005-03-07 | $58.38 | $58.38 | 10,914 | — | — |
| 2005-03-04 | $57.12 | $57.12 | 28,107 | — | — |
| 2005-03-03 | $57.12 | $57.12 | 11,871 | — | — |
| 2005-03-02 | $56.42 | $56.42 | 37,671 | — | — |
| 2005-03-01 | $50.96 | $50.96 | 6,707 | — | — |
| 2005-02-28 | $51.38 | $51.38 | 8,043 | — | — |
| 2005-02-25 | $50.26 | $50.26 | 6,736 | — | — |
| 2005-02-24 | $51.80 | $51.80 | 4,736 | — | — |
| 2005-02-23 | $53.06 | $53.06 | 9,871 | — | — |
| 2005-02-22 | $54.46 | $54.46 | 12,086 | — | — |
| 2005-02-18 | $56.56 | $56.56 | 5,236 | — | — |
| 2005-02-17 | $56.70 | $56.70 | 6,050 | — | — |
| 2005-02-16 | $57.82 | $57.82 | 38,636 | — | — |
| 2005-02-15 | $55.30 | $55.30 | 23,407 | — | — |
| 2005-02-14 | $52.50 | $52.50 | 10,243 | — | — |
| 2005-02-11 | $49.70 | $49.70 | 6,614 | — | — |
| 2005-02-10 | $49.70 | $49.70 | 10,300 | — | — |
| 2005-02-09 | $50.96 | $50.96 | 4,421 | — | — |
| 2005-02-08 | $52.36 | $52.36 | 14,750 | — | — |
| 2005-02-07 | $52.36 | $52.36 | 12,850 | — | — |
| 2005-02-04 | $53.76 | $53.76 | 24,486 | — | — |
| 2005-02-03 | $51.80 | $51.80 | 126,600 | — | — |
| 2005-02-02 | $41.30 | $41.30 | 6,871 | — | — |
| 2005-02-01 | $42.00 | $42.00 | 24,000 | — | — |
| 2005-01-31 | $43.12 | $43.12 | 29,736 | — | — |
| 2005-01-28 | $39.90 | $39.90 | 15,750 | — | — |
| 2005-01-27 | $37.66 | $37.66 | 2,964 | — | — |
| 2005-01-26 | $37.94 | $37.94 | 2,700 | — | — |
| 2005-01-25 | $37.94 | $37.94 | 4,486 | — | — |
| 2005-01-24 | $37.80 | $37.80 | 2,657 | — | — |
| 2005-01-21 | $37.80 | $37.80 | 2,514 | — | — |
| 2005-01-20 | $37.10 | $37.10 | 12,243 | — | — |
| 2005-01-19 | $36.68 | $36.68 | 5,179 | — | — |
| 2005-01-18 | $38.92 | $38.92 | 2,814 | — | — |
| 2005-01-14 | $38.50 | $38.50 | 6,907 | — | — |
| 2005-01-13 | $38.08 | $38.08 | 7,529 | — | — |
| 2005-01-12 | $37.80 | $37.80 | 15,679 | — | — |
| 2005-01-11 | $36.40 | $36.40 | 2,307 | — | — |
| 2005-01-10 | $36.96 | $36.96 | 7,421 | — | — |
| 2005-01-07 | $36.96 | $36.96 | 3,350 | — | — |
| 2005-01-06 | $36.82 | $36.82 | 1,129 | — | — |
| 2005-01-05 | $36.96 | $36.96 | 6,400 | — | — |
| 2005-01-04 | $37.94 | $37.94 | 6,007 | — | — |
| 2005-01-03 | $36.82 | $36.82 | 7,207 | — | — |