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
- 1995-08-04 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 | $41.26 | $101.46 | 268,100 | — | — |
| 2005-12-29 | $41.70 | $102.54 | 178,800 | — | — |
| 2005-12-28 | $42.25 | $103.89 | 226,000 | — | — |
| 2005-12-27 | $43.01 | $104.04 | 202,400 | — | — |
| 2005-12-23 | $43.50 | $105.22 | 74,200 | — | — |
| 2005-12-22 | $43.63 | $105.54 | 150,100 | — | — |
| 2005-12-21 | $43.30 | $104.74 | 126,600 | — | — |
| 2005-12-20 | $43.29 | $104.71 | 127,900 | — | — |
| 2005-12-19 | $43.28 | $104.69 | 185,600 | — | — |
| 2005-12-16 | $43.95 | $106.31 | 225,700 | — | — |
| 2005-12-15 | $43.33 | $104.81 | 175,500 | — | — |
| 2005-12-14 | $44.18 | $106.87 | 141,700 | — | — |
| 2005-12-13 | $43.39 | $104.96 | 120,200 | — | — |
| 2005-12-12 | $43.44 | $105.08 | 133,200 | — | — |
| 2005-12-09 | $43.41 | $105.00 | 141,300 | — | — |
| 2005-12-08 | $43.25 | $104.62 | 262,600 | — | — |
| 2005-12-07 | $43.03 | $104.09 | 244,700 | — | — |
| 2005-12-06 | $42.72 | $103.34 | 261,200 | — | — |
| 2005-12-05 | $43.15 | $104.38 | 143,300 | — | — |
| 2005-12-02 | $43.43 | $105.05 | 124,000 | — | — |
| 2005-12-01 | $43.57 | $105.39 | 177,700 | — | — |
| 2005-11-30 | $43.14 | $104.35 | 117,300 | — | — |
| 2005-11-29 | $43.92 | $106.24 | 160,600 | — | — |
| 2005-11-28 | $44.01 | $106.46 | 276,600 | — | — |
| 2005-11-25 | $44.91 | $108.63 | 119,700 | — | — |
| 2005-11-23 | $45.06 | $109.00 | 373,200 | — | — |
| 2005-11-22 | $43.56 | $105.37 | 557,000 | — | — |
| 2005-11-21 | $45.38 | $102.51 | 354,000 | — | — |
| 2005-11-18 | $45.21 | $102.13 | 338,000 | — | — |
| 2005-11-17 | $44.90 | $101.43 | 224,800 | — | — |
| 2005-11-16 | $44.73 | $101.05 | 307,300 | — | — |
| 2005-11-15 | $44.65 | $100.86 | 477,400 | — | — |
| 2005-11-14 | $44.67 | $100.91 | 650,000 | — | — |
| 2005-11-11 | $43.92 | $99.22 | 320,300 | — | — |
| 2005-11-10 | $43.01 | $97.16 | 255,900 | — | — |
| 2005-11-09 | $42.60 | $96.23 | 170,000 | — | — |
| 2005-11-08 | $42.44 | $95.87 | 289,700 | — | — |
| 2005-11-07 | $42.82 | $96.73 | 702,800 | — | — |
| 2005-11-04 | $44.23 | $99.92 | 970,000 | — | — |
| 2005-11-03 | $46.00 | $103.91 | 122,500 | — | — |
| 2005-11-02 | $46.40 | $104.82 | 196,500 | — | — |
| 2005-11-01 | $45.77 | $103.39 | 222,400 | — | — |
| 2005-10-31 | $46.55 | $105.16 | 236,200 | — | — |
| 2005-10-28 | $45.46 | $102.69 | 183,600 | — | — |
| 2005-10-27 | $44.54 | $100.62 | 216,400 | — | — |
| 2005-10-26 | $44.63 | $100.82 | 249,900 | — | — |
| 2005-10-25 | $45.48 | $102.74 | 134,900 | — | — |
| 2005-10-24 | $46.28 | $104.55 | 216,900 | — | — |
| 2005-10-21 | $45.20 | $102.11 | 146,200 | — | — |
| 2005-10-20 | $45.01 | $101.68 | 173,600 | — | — |
| 2005-10-19 | $45.71 | $103.26 | 196,100 | — | — |
| 2005-10-18 | $44.80 | $101.20 | 121,000 | — | — |
| 2005-10-17 | $45.49 | $102.76 | 118,200 | — | — |
| 2005-10-14 | $45.46 | $102.69 | 181,700 | — | — |
| 2005-10-13 | $44.68 | $100.93 | 289,000 | — | — |
| 2005-10-12 | $43.90 | $99.17 | 435,100 | — | — |
| 2005-10-11 | $45.67 | $103.17 | 249,100 | — | — |
| 2005-10-10 | $45.08 | $101.84 | 209,900 | — | — |
| 2005-10-07 | $45.84 | $103.55 | 200,800 | — | — |
| 2005-10-06 | $45.33 | $102.40 | 185,100 | — | — |
| 2005-10-05 | $45.57 | $102.94 | 312,700 | — | — |
| 2005-10-04 | $46.26 | $104.50 | 288,600 | — | — |
| 2005-10-03 | $47.59 | $107.51 | 352,000 | — | — |
| 2005-09-30 | $48.61 | $109.81 | 429,200 | — | — |
| 2005-09-29 | $49.90 | $112.72 | 257,400 | — | — |
| 2005-09-28 | $48.73 | $110.08 | 195,300 | — | — |
| 2005-09-27 | $50.48 | $112.45 | 244,700 | — | — |
| 2005-09-26 | $50.21 | $111.85 | 256,300 | — | — |
| 2005-09-23 | $49.56 | $110.40 | 169,500 | — | — |
| 2005-09-22 | $49.64 | $110.58 | 383,000 | — | — |
| 2005-09-21 | $49.58 | $110.45 | 228,800 | — | — |
| 2005-09-20 | $50.00 | $111.38 | 182,500 | — | — |
| 2005-09-19 | $49.99 | $111.36 | 167,000 | — | — |
| 2005-09-16 | $50.49 | $112.48 | 395,700 | — | — |
| 2005-09-15 | $52.01 | $115.86 | 122,700 | — | — |
| 2005-09-14 | $52.17 | $116.22 | 261,800 | — | — |
| 2005-09-13 | $52.35 | $116.62 | 104,700 | — | — |
| 2005-09-12 | $52.35 | $116.62 | 136,200 | — | — |
| 2005-09-09 | $51.65 | $115.06 | 60,300 | — | — |
| 2005-09-08 | $51.18 | $114.01 | 149,000 | — | — |
| 2005-09-07 | $52.20 | $116.28 | 144,900 | — | — |
| 2005-09-06 | $52.18 | $116.24 | 225,500 | — | — |
| 2005-09-02 | $50.46 | $112.41 | 117,500 | — | — |
| 2005-09-01 | $50.94 | $113.48 | 184,800 | — | — |
| 2005-08-31 | $50.31 | $112.07 | 162,900 | — | — |
| 2005-08-30 | $49.39 | $110.02 | 159,300 | — | — |
| 2005-08-29 | $49.49 | $110.25 | 94,400 | — | — |
| 2005-08-26 | $49.52 | $110.31 | 208,300 | — | — |
| 2005-08-25 | $50.28 | $112.01 | 101,000 | — | — |
| 2005-08-24 | $50.01 | $111.41 | 131,900 | — | — |
| 2005-08-23 | $49.62 | $110.54 | 75,300 | — | — |
| 2005-08-22 | $49.78 | $110.89 | 81,300 | — | — |
| 2005-08-19 | $49.80 | $110.94 | 151,300 | — | — |
| 2005-08-18 | $49.57 | $110.43 | 232,200 | — | — |
| 2005-08-17 | $49.42 | $110.09 | 152,800 | — | — |
| 2005-08-16 | $50.30 | $112.05 | 113,600 | — | — |
| 2005-08-15 | $50.42 | $112.32 | 110,400 | — | — |
| 2005-08-12 | $50.30 | $112.05 | 105,400 | — | — |
| 2005-08-11 | $50.43 | $112.34 | 307,700 | — | — |
| 2005-08-10 | $50.15 | $111.72 | 218,800 | — | — |
| 2005-08-09 | $50.18 | $111.78 | 200,900 | — | — |
| 2005-08-08 | $49.76 | $110.85 | 331,100 | — | — |
| 2005-08-05 | $50.77 | $113.10 | 568,100 | — | — |
| 2005-08-04 | $54.01 | $120.32 | 131,800 | — | — |
| 2005-08-03 | $54.60 | $121.63 | 71,500 | — | — |
| 2005-08-02 | $54.98 | $122.48 | 72,000 | — | — |
| 2005-08-01 | $54.50 | $121.41 | 85,900 | — | — |
| 2005-07-29 | $54.30 | $120.96 | 126,300 | — | — |
| 2005-07-28 | $54.80 | $122.08 | 92,400 | — | — |
| 2005-07-27 | $53.85 | $119.96 | 102,800 | — | — |
| 2005-07-26 | $53.95 | $120.18 | 132,300 | — | — |
| 2005-07-25 | $53.17 | $118.45 | 105,800 | — | — |
| 2005-07-22 | $53.40 | $118.96 | 139,000 | — | — |
| 2005-07-21 | $52.77 | $117.55 | 127,200 | — | — |
| 2005-07-20 | $53.79 | $119.83 | 162,800 | — | — |
| 2005-07-19 | $53.03 | $118.13 | 122,400 | — | — |
| 2005-07-18 | $51.80 | $115.39 | 106,200 | — | — |
| 2005-07-15 | $52.27 | $116.44 | 71,800 | — | — |
| 2005-07-14 | $52.66 | $117.31 | 162,500 | — | — |
| 2005-07-13 | $52.55 | $117.06 | 114,100 | — | — |
| 2005-07-12 | $52.83 | $117.69 | 95,300 | — | — |
| 2005-07-11 | $53.37 | $118.89 | 176,900 | — | — |
| 2005-07-08 | $52.63 | $117.24 | 158,400 | — | — |
| 2005-07-07 | $52.33 | $116.57 | 84,000 | — | — |
| 2005-07-06 | $52.14 | $116.15 | 109,800 | — | — |
| 2005-07-05 | $52.40 | $116.73 | 99,000 | — | — |
| 2005-07-01 | $52.15 | $116.17 | 97,300 | — | — |
| 2005-06-30 | $51.60 | $114.95 | 1,209,400 | — | — |
| 2005-06-29 | $51.50 | $114.73 | 83,300 | — | — |
| 2005-06-28 | $52.22 | $116.33 | 167,700 | — | — |
| 2005-06-27 | $51.90 | $114.06 | 93,400 | — | — |
| 2005-06-24 | $52.00 | $114.28 | 169,800 | — | — |
| 2005-06-23 | $52.36 | $115.07 | 91,100 | — | — |
| 2005-06-22 | $52.73 | $115.88 | 137,300 | — | — |
| 2005-06-21 | $52.50 | $115.38 | 76,400 | — | — |
| 2005-06-20 | $52.53 | $115.44 | 110,400 | — | — |
| 2005-06-17 | $53.20 | $116.91 | 138,700 | — | — |
| 2005-06-16 | $53.20 | $116.91 | 86,500 | — | — |
| 2005-06-15 | $53.31 | $117.16 | 229,500 | — | — |
| 2005-06-14 | $53.15 | $116.80 | 135,900 | — | — |
| 2005-06-13 | $53.15 | $116.80 | 109,300 | — | — |
| 2005-06-10 | $52.83 | $116.10 | 63,400 | — | — |
| 2005-06-09 | $52.75 | $115.92 | 118,200 | — | — |
| 2005-06-08 | $52.00 | $114.28 | 106,500 | — | — |
| 2005-06-07 | $52.45 | $115.27 | 220,300 | — | — |
| 2005-06-06 | $52.43 | $115.22 | 102,900 | — | — |
| 2005-06-03 | $52.05 | $114.39 | 117,000 | — | — |
| 2005-06-02 | $52.40 | $115.16 | 58,300 | — | — |
| 2005-06-01 | $52.59 | $115.57 | 136,500 | — | — |
| 2005-05-31 | $51.73 | $113.68 | 82,900 | — | — |
| 2005-05-27 | $51.86 | $113.97 | 209,500 | — | — |
| 2005-05-26 | $51.29 | $112.72 | 296,100 | — | — |
| 2005-05-25 | $52.14 | $114.58 | 149,100 | — | — |
| 2005-05-24 | $53.80 | $118.23 | 146,700 | — | — |
| 2005-05-23 | $54.08 | $118.85 | 89,100 | — | — |
| 2005-05-20 | $53.67 | $117.95 | 102,100 | — | — |
| 2005-05-19 | $53.92 | $118.50 | 144,700 | — | — |
| 2005-05-18 | $53.85 | $118.34 | 194,300 | — | — |
| 2005-05-17 | $52.23 | $114.78 | 104,900 | — | — |
| 2005-05-16 | $51.75 | $113.73 | 78,800 | — | — |
| 2005-05-13 | $50.53 | $111.05 | 101,900 | — | — |
| 2005-05-12 | $51.18 | $112.47 | 112,200 | — | — |
| 2005-05-11 | $52.78 | $115.99 | 115,400 | — | — |
| 2005-05-10 | $52.40 | $115.16 | 142,800 | — | — |
| 2005-05-09 | $52.30 | $114.94 | 207,800 | — | — |
| 2005-05-06 | $51.89 | $114.03 | 259,200 | — | — |
| 2005-05-05 | $53.15 | $116.80 | 198,800 | — | — |
| 2005-05-04 | $52.30 | $114.94 | 216,900 | — | — |
| 2005-05-03 | $50.27 | $110.47 | 140,500 | — | — |
| 2005-05-02 | $50.80 | $111.64 | 200,900 | — | — |
| 2005-04-29 | $50.12 | $110.15 | 178,900 | — | — |
| 2005-04-28 | $50.14 | $110.19 | 127,700 | — | — |
| 2005-04-27 | $50.78 | $111.60 | 260,100 | — | — |
| 2005-04-26 | $50.52 | $111.02 | 108,600 | — | — |
| 2005-04-25 | $50.66 | $111.33 | 174,700 | — | — |
| 2005-04-22 | $50.50 | $110.98 | 142,200 | — | — |
| 2005-04-21 | $51.00 | $112.08 | 370,600 | — | — |
| 2005-04-20 | $49.97 | $109.82 | 276,200 | — | — |
| 2005-04-19 | $51.21 | $112.54 | 168,600 | — | — |
| 2005-04-18 | $51.64 | $113.49 | 264,000 | — | — |
| 2005-04-15 | $50.83 | $111.71 | 404,400 | — | — |
| 2005-04-14 | $51.14 | $112.39 | 196,800 | — | — |
| 2005-04-13 | $51.96 | $114.19 | 282,600 | — | — |
| 2005-04-12 | $52.11 | $114.52 | 248,100 | — | — |
| 2005-04-11 | $51.08 | $112.25 | 164,900 | — | — |
| 2005-04-08 | $51.30 | $112.74 | 155,600 | — | — |
| 2005-04-07 | $51.12 | $112.34 | 301,700 | — | — |
| 2005-04-06 | $51.30 | $112.74 | 119,300 | — | — |
| 2005-04-05 | $50.93 | $111.93 | 117,400 | — | — |
| 2005-04-04 | $50.87 | $111.79 | 210,500 | — | — |
| 2005-04-01 | $50.47 | $110.91 | 284,600 | — | — |
| 2005-03-31 | $51.18 | $112.47 | 330,100 | — | — |
| 2005-03-30 | $51.50 | $113.18 | 347,900 | — | — |
| 2005-03-29 | $48.73 | $107.09 | 473,200 | — | — |
| 2005-03-28 | $51.26 | $111.11 | 262,400 | — | — |
| 2005-03-24 | $51.00 | $110.55 | 304,600 | — | — |
| 2005-03-23 | $50.85 | $110.22 | 608,500 | — | — |
| 2005-03-22 | $50.05 | $108.49 | 291,200 | — | — |
| 2005-03-21 | $51.25 | $111.09 | 290,300 | — | — |
| 2005-03-18 | $51.30 | $111.20 | 392,900 | — | — |
| 2005-03-17 | $51.32 | $111.24 | 168,300 | — | — |
| 2005-03-16 | $51.26 | $111.11 | 448,000 | — | — |
| 2005-03-15 | $51.78 | $112.24 | 334,000 | — | — |
| 2005-03-14 | $51.80 | $112.28 | 529,100 | — | — |
| 2005-03-11 | $52.19 | $113.13 | 265,800 | — | — |
| 2005-03-10 | $53.41 | $115.77 | 248,500 | — | — |
| 2005-03-09 | $53.22 | $115.36 | 532,800 | — | — |
| 2005-03-08 | $54.80 | $118.79 | 292,200 | — | — |
| 2005-03-07 | $56.48 | $122.43 | 227,200 | — | — |
| 2005-03-04 | $57.84 | $125.37 | 219,300 | — | — |
| 2005-03-03 | $56.30 | $122.04 | 297,000 | — | — |
| 2005-03-02 | $57.72 | $125.11 | 111,800 | — | — |
| 2005-03-01 | $58.03 | $125.79 | 186,100 | — | — |
| 2005-02-28 | $56.94 | $123.42 | 223,100 | — | — |
| 2005-02-25 | $57.17 | $123.92 | 198,000 | — | — |
| 2005-02-24 | $56.10 | $121.60 | 207,300 | — | — |
| 2005-02-23 | $56.00 | $121.39 | 402,000 | — | — |
| 2005-02-22 | $53.81 | $116.64 | 325,400 | — | — |
| 2005-02-18 | $56.77 | $123.06 | 111,000 | — | — |
| 2005-02-17 | $57.91 | $125.53 | 143,900 | — | — |
| 2005-02-16 | $58.11 | $125.96 | 119,200 | — | — |
| 2005-02-15 | $57.81 | $125.31 | 138,900 | — | — |
| 2005-02-14 | $57.82 | $125.33 | 124,000 | — | — |
| 2005-02-11 | $57.19 | $123.97 | 137,700 | — | — |
| 2005-02-10 | $56.83 | $123.19 | 178,300 | — | — |
| 2005-02-09 | $56.89 | $123.32 | 151,000 | — | — |
| 2005-02-08 | $56.77 | $123.06 | 262,300 | — | — |
| 2005-02-07 | $57.36 | $124.33 | 107,100 | — | — |
| 2005-02-04 | $57.12 | $123.81 | 262,800 | — | — |
| 2005-02-03 | $57.10 | $123.77 | 347,900 | — | — |
| 2005-02-02 | $58.43 | $126.65 | 257,000 | — | — |
| 2005-02-01 | $58.07 | $125.87 | 227,000 | — | — |
| 2005-01-31 | $56.66 | $122.82 | 126,100 | — | — |
| 2005-01-28 | $56.70 | $122.90 | 116,800 | — | — |
| 2005-01-27 | $56.62 | $122.73 | 206,900 | — | — |
| 2005-01-26 | $56.17 | $121.76 | 177,900 | — | — |
| 2005-01-25 | $55.45 | $120.19 | 199,900 | — | — |
| 2005-01-24 | $55.95 | $121.28 | 164,100 | — | — |
| 2005-01-21 | $56.71 | $122.93 | 134,700 | — | — |
| 2005-01-20 | $56.85 | $123.23 | 171,200 | — | — |
| 2005-01-19 | $57.63 | $124.92 | 157,300 | — | — |
| 2005-01-18 | $57.71 | $125.09 | 202,000 | — | — |
| 2005-01-14 | $57.50 | $124.64 | 217,400 | — | — |
| 2005-01-13 | $57.45 | $124.53 | 336,800 | — | — |
| 2005-01-12 | $57.60 | $124.85 | 182,700 | — | — |
| 2005-01-11 | $57.81 | $125.31 | 184,900 | — | — |
| 2005-01-10 | $58.53 | $126.87 | 272,100 | — | — |
| 2005-01-07 | $57.57 | $124.79 | 287,000 | — | — |
| 2005-01-06 | $59.25 | $128.43 | 481,600 | — | — |
| 2005-01-05 | $58.75 | $127.35 | 769,600 | — | — |
| 2005-01-04 | $62.45 | $135.37 | 617,200 | — | — |
| 2005-01-03 | $61.34 | $132.96 | 261,700 | — | — |