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
- 2002-11-22 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 | $40.37 | $42.83 | 86,100 | — | — |
| 2005-12-29 | $41.77 | $44.31 | 82,500 | — | — |
| 2005-12-28 | $41.99 | $44.54 | 103,800 | — | — |
| 2005-12-27 | $42.02 | $44.58 | 64,500 | — | — |
| 2005-12-23 | $41.83 | $44.37 | 35,000 | — | — |
| 2005-12-22 | $41.80 | $44.34 | 71,900 | — | — |
| 2005-12-21 | $41.21 | $43.72 | 33,300 | — | — |
| 2005-12-20 | $41.25 | $43.76 | 143,800 | — | — |
| 2005-12-19 | $41.54 | $44.07 | 67,400 | — | — |
| 2005-12-16 | $41.81 | $44.35 | 218,300 | — | — |
| 2005-12-15 | $42.60 | $45.19 | 99,400 | — | — |
| 2005-12-14 | $43.47 | $46.11 | 66,400 | — | — |
| 2005-12-13 | $43.66 | $46.32 | 78,400 | — | — |
| 2005-12-12 | $43.75 | $46.41 | 123,600 | — | — |
| 2005-12-09 | $43.25 | $45.88 | 74,900 | — | — |
| 2005-12-08 | $42.53 | $45.12 | 80,300 | — | — |
| 2005-12-07 | $42.86 | $45.47 | 136,400 | — | — |
| 2005-12-06 | $43.70 | $46.36 | 113,600 | — | — |
| 2005-12-05 | $42.99 | $45.61 | 210,700 | — | — |
| 2005-12-02 | $41.28 | $43.79 | 88,600 | — | — |
| 2005-12-01 | $41.50 | $44.02 | 313,300 | — | — |
| 2005-11-30 | $40.11 | $42.55 | 169,800 | — | — |
| 2005-11-29 | $40.71 | $43.19 | 88,700 | — | — |
| 2005-11-28 | $40.47 | $42.74 | 75,800 | — | — |
| 2005-11-25 | $40.99 | $43.29 | 19,700 | — | — |
| 2005-11-23 | $41.08 | $43.39 | 93,600 | — | — |
| 2005-11-22 | $40.85 | $43.14 | 104,600 | — | — |
| 2005-11-21 | $40.95 | $43.25 | 81,900 | — | — |
| 2005-11-18 | $40.70 | $42.98 | 113,800 | — | — |
| 2005-11-17 | $40.60 | $42.88 | 65,200 | — | — |
| 2005-11-16 | $40.05 | $42.30 | 75,300 | — | — |
| 2005-11-15 | $40.33 | $42.59 | 126,400 | — | — |
| 2005-11-14 | $40.75 | $43.04 | 141,200 | — | — |
| 2005-11-11 | $40.05 | $42.30 | 52,300 | — | — |
| 2005-11-10 | $40.00 | $42.24 | 60,200 | — | — |
| 2005-11-09 | $39.60 | $41.82 | 94,500 | — | — |
| 2005-11-08 | $39.13 | $41.33 | 69,600 | — | — |
| 2005-11-07 | $39.60 | $41.82 | 122,900 | — | — |
| 2005-11-04 | $37.87 | $39.99 | 39,200 | — | — |
| 2005-11-03 | $37.45 | $39.55 | 117,300 | — | — |
| 2005-11-02 | $35.53 | $37.52 | 61,700 | — | — |
| 2005-11-01 | $36.45 | $38.50 | 42,100 | — | — |
| 2005-10-31 | $37.61 | $39.72 | 32,000 | — | — |
| 2005-10-28 | $36.08 | $38.10 | 23,700 | — | — |
| 2005-10-27 | $34.30 | $36.22 | 56,100 | — | — |
| 2005-10-26 | $36.44 | $38.48 | 35,400 | — | — |
| 2005-10-25 | $37.53 | $39.64 | 40,800 | — | — |
| 2005-10-24 | $38.42 | $40.58 | 42,000 | — | — |
| 2005-10-21 | $37.59 | $39.70 | 46,900 | — | — |
| 2005-10-20 | $37.60 | $39.71 | 35,100 | — | — |
| 2005-10-19 | $37.69 | $39.80 | 64,100 | — | — |
| 2005-10-18 | $37.15 | $39.23 | 41,900 | — | — |
| 2005-10-17 | $37.33 | $39.42 | 47,200 | — | — |
| 2005-10-14 | $37.03 | $39.11 | 37,700 | — | — |
| 2005-10-13 | $37.31 | $39.40 | 33,700 | — | — |
| 2005-10-12 | $36.62 | $38.67 | 44,200 | — | — |
| 2005-10-11 | $36.53 | $38.58 | 126,000 | — | — |
| 2005-10-10 | $37.22 | $39.31 | 68,500 | — | — |
| 2005-10-07 | $36.72 | $38.78 | 39,400 | — | — |
| 2005-10-06 | $35.89 | $37.90 | 45,900 | — | — |
| 2005-10-05 | $36.43 | $38.47 | 44,600 | — | — |
| 2005-10-04 | $37.05 | $39.13 | 53,800 | — | — |
| 2005-10-03 | $36.25 | $38.28 | 165,200 | — | — |
| 2005-09-30 | $35.59 | $37.59 | 104,700 | — | — |
| 2005-09-29 | $35.47 | $37.46 | 72,100 | — | — |
| 2005-09-28 | $35.56 | $37.56 | 41,200 | — | — |
| 2005-09-27 | $35.65 | $37.65 | 96,100 | — | — |
| 2005-09-26 | $35.90 | $37.91 | 88,400 | — | — |
| 2005-09-23 | $36.23 | $38.26 | 105,000 | — | — |
| 2005-09-22 | $35.52 | $37.51 | 91,900 | — | — |
| 2005-09-21 | $36.04 | $38.06 | 44,400 | — | — |
| 2005-09-20 | $36.02 | $38.04 | 67,500 | — | — |
| 2005-09-19 | $35.98 | $38.00 | 59,600 | — | — |
| 2005-09-16 | $37.07 | $39.15 | 113,300 | — | — |
| 2005-09-15 | $35.92 | $37.94 | 46,000 | — | — |
| 2005-09-14 | $35.97 | $37.99 | 43,900 | — | — |
| 2005-09-13 | $36.29 | $38.33 | 35,600 | — | — |
| 2005-09-12 | $36.33 | $38.37 | 56,200 | — | — |
| 2005-09-09 | $36.12 | $38.15 | 45,500 | — | — |
| 2005-09-08 | $36.27 | $38.31 | 38,000 | — | — |
| 2005-09-07 | $36.44 | $38.48 | 39,400 | — | — |
| 2005-09-06 | $36.40 | $38.44 | 49,900 | — | — |
| 2005-09-02 | $35.37 | $37.35 | 29,100 | — | — |
| 2005-09-01 | $35.60 | $37.60 | 56,000 | — | — |
| 2005-08-31 | $35.08 | $37.05 | 40,400 | — | — |
| 2005-08-30 | $34.92 | $36.88 | 72,600 | — | — |
| 2005-08-29 | $35.25 | $37.04 | 55,400 | — | — |
| 2005-08-26 | $34.75 | $36.51 | 89,600 | — | — |
| 2005-08-25 | $35.18 | $36.96 | 62,200 | — | — |
| 2005-08-24 | $34.30 | $36.04 | 114,000 | — | — |
| 2005-08-23 | $34.75 | $36.51 | 46,600 | — | — |
| 2005-08-22 | $34.45 | $36.20 | 56,900 | — | — |
| 2005-08-19 | $34.32 | $36.06 | 24,500 | — | — |
| 2005-08-18 | $34.00 | $35.72 | 13,900 | — | — |
| 2005-08-17 | $34.01 | $35.73 | 88,600 | — | — |
| 2005-08-16 | $34.00 | $35.72 | 52,800 | — | — |
| 2005-08-15 | $35.18 | $36.96 | 77,000 | — | — |
| 2005-08-12 | $33.93 | $35.65 | 36,800 | — | — |
| 2005-08-11 | $34.54 | $36.29 | 28,200 | — | — |
| 2005-08-10 | $34.22 | $35.96 | 64,900 | — | — |
| 2005-08-09 | $34.68 | $36.44 | 41,200 | — | — |
| 2005-08-08 | $33.92 | $35.64 | 59,800 | — | — |
| 2005-08-05 | $33.22 | $34.90 | 131,600 | — | — |
| 2005-08-04 | $34.00 | $35.72 | 56,900 | — | — |
| 2005-08-03 | $34.81 | $36.58 | 61,300 | — | — |
| 2005-08-02 | $36.10 | $37.93 | 90,500 | — | — |
| 2005-08-01 | $36.39 | $38.24 | 63,800 | — | — |
| 2005-07-29 | $36.19 | $38.03 | 65,300 | — | — |
| 2005-07-28 | $36.71 | $38.57 | 80,800 | — | — |
| 2005-07-27 | $35.65 | $37.46 | 45,500 | — | — |
| 2005-07-26 | $35.48 | $37.28 | 40,100 | — | — |
| 2005-07-25 | $35.48 | $37.28 | 109,300 | — | — |
| 2005-07-22 | $36.58 | $38.44 | 47,200 | — | — |
| 2005-07-21 | $35.26 | $37.05 | 59,300 | — | — |
| 2005-07-20 | $35.59 | $37.40 | 46,900 | — | — |
| 2005-07-19 | $35.45 | $37.25 | 86,000 | — | — |
| 2005-07-18 | $34.45 | $36.20 | 50,800 | — | — |
| 2005-07-15 | $34.80 | $36.57 | 69,900 | — | — |
| 2005-07-14 | $34.59 | $36.34 | 43,100 | — | — |
| 2005-07-13 | $34.99 | $36.76 | 53,700 | — | — |
| 2005-07-12 | $34.96 | $36.73 | 90,500 | — | — |
| 2005-07-11 | $35.00 | $36.78 | 81,700 | — | — |
| 2005-07-08 | $34.91 | $36.68 | 35,700 | — | — |
| 2005-07-07 | $34.56 | $36.31 | 90,700 | — | — |
| 2005-07-06 | $34.68 | $36.44 | 90,200 | — | — |
| 2005-07-05 | $34.97 | $36.74 | 64,100 | — | — |
| 2005-07-01 | $34.34 | $36.08 | 67,700 | — | — |
| 2005-06-30 | $33.76 | $35.47 | 110,700 | — | — |
| 2005-06-29 | $33.80 | $35.51 | 133,400 | — | — |
| 2005-06-28 | $34.00 | $35.72 | 83,500 | — | — |
| 2005-06-27 | $33.90 | $35.62 | 96,400 | — | — |
| 2005-06-24 | $33.29 | $34.98 | 201,500 | — | — |
| 2005-06-23 | $33.01 | $34.68 | 97,200 | — | — |
| 2005-06-22 | $33.90 | $35.62 | 136,600 | — | — |
| 2005-06-21 | $33.47 | $35.17 | 201,300 | — | — |
| 2005-06-20 | $32.36 | $34.00 | 159,700 | — | — |
| 2005-06-17 | $31.14 | $32.72 | 514,300 | — | — |
| 2005-06-16 | $34.55 | $36.30 | 100,800 | — | — |
| 2005-06-15 | $33.98 | $35.70 | 99,100 | — | — |
| 2005-06-14 | $33.07 | $34.75 | 71,400 | — | — |
| 2005-06-13 | $32.48 | $34.13 | 164,900 | — | — |
| 2005-06-10 | $32.65 | $34.31 | 120,400 | — | — |
| 2005-06-09 | $31.99 | $33.61 | 114,100 | — | — |
| 2005-06-08 | $31.87 | $33.49 | 139,900 | — | — |
| 2005-06-07 | $32.16 | $33.79 | 247,200 | — | — |
| 2005-06-06 | $32.08 | $33.71 | 336,900 | — | — |
| 2005-06-03 | $31.90 | $33.52 | 164,100 | — | — |
| 2005-06-02 | $31.95 | $33.57 | 116,100 | — | — |
| 2005-06-01 | $31.91 | $33.53 | 155,000 | — | — |
| 2005-05-31 | $31.52 | $33.12 | 156,900 | — | — |
| 2005-05-27 | $31.93 | $33.55 | 140,500 | — | — |
| 2005-05-26 | $32.36 | $33.88 | 86,100 | — | — |
| 2005-05-25 | $32.16 | $33.67 | 53,600 | — | — |
| 2005-05-24 | $32.15 | $33.66 | 151,200 | — | — |
| 2005-05-23 | $32.20 | $33.71 | 112,600 | — | — |
| 2005-05-20 | $32.25 | $33.76 | 140,300 | — | — |
| 2005-05-19 | $32.27 | $33.78 | 83,600 | — | — |
| 2005-05-18 | $32.23 | $33.74 | 98,200 | — | — |
| 2005-05-17 | $33.11 | $34.66 | 120,400 | — | — |
| 2005-05-16 | $31.49 | $32.96 | 68,500 | — | — |
| 2005-05-13 | $31.21 | $32.67 | 59,400 | — | — |
| 2005-05-12 | $31.36 | $32.83 | 105,800 | — | — |
| 2005-05-11 | $30.98 | $32.43 | 82,100 | — | — |
| 2005-05-10 | $30.21 | $31.62 | 94,900 | — | — |
| 2005-05-09 | $31.05 | $32.50 | 70,400 | — | — |
| 2005-05-06 | $30.74 | $32.18 | 75,700 | — | — |
| 2005-05-05 | $30.67 | $32.11 | 115,500 | — | — |
| 2005-05-04 | $30.07 | $31.48 | 71,500 | — | — |
| 2005-05-03 | $29.72 | $31.11 | 127,500 | — | — |
| 2005-05-02 | $29.52 | $30.90 | 129,600 | — | — |
| 2005-04-29 | $28.42 | $29.75 | 158,000 | — | — |
| 2005-04-28 | $26.30 | $27.53 | 189,200 | — | — |
| 2005-04-27 | $28.53 | $29.87 | 89,300 | — | — |
| 2005-04-26 | $29.21 | $30.58 | 91,000 | — | — |
| 2005-04-25 | $29.94 | $31.34 | 44,100 | — | — |
| 2005-04-22 | $30.03 | $31.44 | 67,700 | — | — |
| 2005-04-21 | $30.84 | $32.28 | 56,900 | — | — |
| 2005-04-20 | $30.21 | $31.62 | 57,100 | — | — |
| 2005-04-19 | $31.26 | $32.72 | 35,600 | — | — |
| 2005-04-18 | $31.40 | $32.87 | 53,700 | — | — |
| 2005-04-15 | $31.14 | $32.60 | 56,300 | — | — |
| 2005-04-14 | $31.76 | $33.25 | 58,800 | — | — |
| 2005-04-13 | $31.73 | $33.22 | 72,300 | — | — |
| 2005-04-12 | $31.61 | $33.09 | 102,200 | — | — |
| 2005-04-11 | $31.26 | $32.72 | 119,100 | — | — |
| 2005-04-08 | $31.62 | $33.10 | 45,400 | — | — |
| 2005-04-07 | $31.70 | $33.18 | 39,700 | — | — |
| 2005-04-06 | $31.67 | $33.15 | 53,600 | — | — |
| 2005-04-05 | $31.20 | $32.66 | 53,900 | — | — |
| 2005-04-04 | $30.86 | $32.30 | 105,100 | — | — |
| 2005-04-01 | $30.75 | $32.19 | 101,900 | — | — |
| 2005-03-31 | $30.96 | $32.41 | 139,300 | — | — |
| 2005-03-30 | $32.18 | $33.69 | 69,200 | — | — |
| 2005-03-29 | $32.10 | $33.60 | 68,200 | — | — |
| 2005-03-28 | $32.71 | $34.24 | 135,900 | — | — |
| 2005-03-24 | $32.75 | $34.28 | 101,400 | — | — |
| 2005-03-23 | $32.64 | $34.17 | 105,400 | — | — |
| 2005-03-22 | $32.70 | $34.23 | 125,000 | — | — |
| 2005-03-21 | $32.46 | $33.98 | 47,100 | — | — |
| 2005-03-18 | $32.84 | $34.38 | 232,700 | — | — |
| 2005-03-17 | $32.77 | $34.30 | 491,600 | — | — |
| 2005-03-16 | $35.23 | $36.88 | 145,300 | — | — |
| 2005-03-15 | $36.74 | $38.46 | 169,300 | — | — |
| 2005-03-14 | $36.54 | $38.25 | 194,700 | — | — |
| 2005-03-11 | $35.74 | $37.41 | 124,000 | — | — |
| 2005-03-10 | $36.83 | $38.55 | 143,300 | — | — |
| 2005-03-09 | $37.85 | $39.62 | 70,600 | — | — |
| 2005-03-08 | $38.85 | $40.67 | 63,200 | — | — |
| 2005-03-07 | $39.11 | $40.94 | 97,000 | — | — |
| 2005-03-04 | $38.73 | $40.54 | 49,800 | — | — |
| 2005-03-03 | $38.46 | $40.26 | 108,300 | — | — |
| 2005-03-02 | $39.38 | $41.22 | 199,800 | — | — |
| 2005-03-01 | $38.51 | $40.31 | 119,000 | — | — |
| 2005-02-28 | $37.03 | $38.76 | 104,800 | — | — |
| 2005-02-25 | $37.18 | $38.92 | 112,000 | — | — |
| 2005-02-24 | $36.79 | $38.39 | 129,600 | — | — |
| 2005-02-23 | $35.97 | $37.53 | 136,700 | — | — |
| 2005-02-22 | $34.29 | $35.78 | 316,800 | — | — |
| 2005-02-18 | $31.98 | $33.37 | 65,700 | — | — |
| 2005-02-17 | $32.76 | $34.18 | 47,200 | — | — |
| 2005-02-16 | $34.13 | $35.61 | 39,100 | — | — |
| 2005-02-15 | $34.65 | $36.15 | 38,500 | — | — |
| 2005-02-14 | $35.39 | $36.93 | 79,800 | — | — |
| 2005-02-11 | $34.91 | $36.43 | 33,500 | — | — |
| 2005-02-10 | $34.42 | $35.91 | 19,400 | — | — |
| 2005-02-09 | $34.31 | $35.80 | 36,500 | — | — |
| 2005-02-08 | $35.00 | $36.52 | 63,900 | — | — |
| 2005-02-07 | $34.96 | $36.48 | 64,800 | — | — |
| 2005-02-04 | $34.89 | $36.40 | 43,200 | — | — |
| 2005-02-03 | $35.20 | $36.73 | 101,800 | — | — |
| 2005-02-02 | $34.20 | $35.68 | 38,000 | — | — |
| 2005-02-01 | $35.05 | $36.57 | 58,100 | — | — |
| 2005-01-31 | $33.32 | $34.77 | 78,100 | — | — |
| 2005-01-28 | $32.00 | $33.39 | 117,500 | — | — |
| 2005-01-27 | $32.07 | $33.46 | 39,600 | — | — |
| 2005-01-26 | $32.21 | $33.61 | 56,500 | — | — |
| 2005-01-25 | $30.63 | $31.96 | 51,400 | — | — |
| 2005-01-24 | $31.68 | $33.06 | 61,700 | — | — |
| 2005-01-21 | $31.51 | $32.88 | 64,300 | — | — |
| 2005-01-20 | $32.20 | $33.60 | 70,900 | — | — |
| 2005-01-19 | $32.50 | $33.91 | 56,400 | — | — |
| 2005-01-18 | $32.67 | $34.09 | 46,800 | — | — |
| 2005-01-14 | $31.51 | $32.88 | 21,600 | — | — |
| 2005-01-13 | $31.00 | $32.35 | 39,600 | — | — |
| 2005-01-12 | $31.82 | $33.20 | 77,900 | — | — |
| 2005-01-11 | $32.10 | $33.49 | 87,100 | — | — |
| 2005-01-10 | $31.27 | $32.63 | 91,500 | — | — |
| 2005-01-07 | $30.36 | $31.68 | 44,800 | — | — |
| 2005-01-06 | $30.84 | $32.18 | 76,800 | — | — |
| 2005-01-05 | $30.54 | $31.87 | 77,700 | — | — |
| 2005-01-04 | $31.05 | $32.40 | 135,100 | — | — |
| 2005-01-03 | $31.13 | $32.48 | 142,700 | — | — |