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
- 1983-01-03 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 | $45.55 | $529.71 | 41,200 | — | — |
| 2005-12-29 | $44.46 | $517.03 | 11,100 | — | — |
| 2005-12-28 | $44.71 | $519.94 | 12,000 | — | — |
| 2005-12-27 | $45.11 | $524.59 | 16,100 | — | — |
| 2005-12-23 | $46.07 | $535.75 | 9,100 | — | — |
| 2005-12-22 | $46.51 | $540.87 | 20,300 | — | — |
| 2005-12-21 | $46.50 | $540.75 | 30,400 | — | — |
| 2005-12-20 | $46.70 | $543.08 | 12,000 | — | — |
| 2005-12-19 | $46.06 | $535.64 | 9,100 | — | — |
| 2005-12-16 | $46.27 | $538.08 | 15,900 | — | — |
| 2005-12-15 | $47.80 | $555.87 | 13,800 | — | — |
| 2005-12-14 | $47.55 | $552.96 | 18,300 | — | — |
| 2005-12-13 | $48.91 | $568.78 | 6,800 | — | — |
| 2005-12-12 | $48.52 | $560.00 | 21,300 | — | — |
| 2005-12-09 | $48.25 | $556.88 | 9,200 | — | — |
| 2005-12-08 | $48.35 | $558.04 | 13,100 | — | — |
| 2005-12-07 | $47.48 | $548.00 | 14,400 | — | — |
| 2005-12-06 | $47.45 | $547.65 | 17,500 | — | — |
| 2005-12-05 | $48.30 | $557.46 | 21,600 | — | — |
| 2005-12-02 | $47.85 | $552.27 | 6,500 | — | — |
| 2005-12-01 | $47.20 | $544.76 | 29,600 | — | — |
| 2005-11-30 | $46.85 | $540.72 | 11,500 | — | — |
| 2005-11-29 | $46.50 | $536.68 | 5,700 | — | — |
| 2005-11-28 | $46.09 | $531.95 | 18,000 | — | — |
| 2005-11-25 | $46.80 | $540.15 | 7,900 | — | — |
| 2005-11-23 | $46.80 | $540.15 | 11,600 | — | — |
| 2005-11-22 | $46.30 | $534.38 | 18,200 | — | — |
| 2005-11-21 | $46.34 | $534.84 | 16,200 | — | — |
| 2005-11-18 | $45.23 | $522.03 | 42,000 | — | — |
| 2005-11-17 | $44.30 | $511.29 | 16,300 | — | — |
| 2005-11-16 | $44.20 | $510.14 | 10,600 | — | — |
| 2005-11-15 | $42.80 | $493.98 | 12,700 | — | — |
| 2005-11-14 | $42.49 | $490.40 | 13,900 | — | — |
| 2005-11-11 | $41.40 | $477.82 | 25,900 | — | — |
| 2005-11-10 | $41.25 | $476.09 | 30,800 | — | — |
| 2005-11-09 | $43.45 | $497.49 | 14,900 | — | — |
| 2005-11-08 | $42.91 | $491.31 | 11,300 | — | — |
| 2005-11-07 | $42.90 | $491.19 | 16,900 | — | — |
| 2005-11-04 | $43.57 | $498.86 | 12,900 | — | — |
| 2005-11-03 | $44.30 | $507.22 | 43,000 | — | — |
| 2005-11-02 | $42.65 | $488.33 | 10,300 | — | — |
| 2005-11-01 | $42.42 | $485.70 | 11,600 | — | — |
| 2005-10-31 | $42.26 | $483.86 | 10,800 | — | — |
| 2005-10-28 | $43.18 | $494.40 | 5,300 | — | — |
| 2005-10-27 | $42.92 | $491.42 | 9,700 | — | — |
| 2005-10-26 | $44.05 | $504.36 | 18,500 | — | — |
| 2005-10-25 | $44.04 | $504.24 | 17,500 | — | — |
| 2005-10-24 | $43.50 | $498.06 | 32,700 | — | — |
| 2005-10-21 | $41.50 | $475.16 | 82,300 | — | — |
| 2005-10-20 | $42.85 | $490.62 | 25,600 | — | — |
| 2005-10-19 | $44.95 | $514.66 | 16,600 | — | — |
| 2005-10-18 | $45.65 | $522.68 | 14,900 | — | — |
| 2005-10-17 | $45.99 | $526.57 | 28,800 | — | — |
| 2005-10-14 | $45.25 | $518.10 | 76,800 | — | — |
| 2005-10-13 | $45.55 | $521.53 | 15,600 | — | — |
| 2005-10-12 | $47.73 | $543.23 | 10,300 | — | — |
| 2005-10-11 | $48.75 | $554.84 | 11,300 | — | — |
| 2005-10-10 | $48.80 | $555.41 | 18,300 | — | — |
| 2005-10-07 | $47.85 | $544.60 | 25,100 | — | — |
| 2005-10-06 | $45.64 | $519.44 | 69,200 | — | — |
| 2005-10-05 | $49.27 | $560.76 | 25,800 | — | — |
| 2005-10-04 | $51.20 | $582.72 | 18,400 | — | — |
| 2005-10-03 | $52.20 | $594.11 | 12,900 | — | — |
| 2005-09-30 | $51.39 | $584.89 | 15,000 | — | — |
| 2005-09-29 | $51.99 | $591.72 | 12,300 | — | — |
| 2005-09-28 | $50.65 | $576.46 | 13,900 | — | — |
| 2005-09-27 | $50.76 | $577.72 | 13,200 | — | — |
| 2005-09-26 | $50.05 | $569.64 | 16,000 | — | — |
| 2005-09-23 | $49.94 | $568.38 | 10,000 | — | — |
| 2005-09-22 | $49.81 | $566.90 | 15,800 | — | — |
| 2005-09-21 | $49.35 | $561.67 | 13,300 | — | — |
| 2005-09-20 | $49.10 | $558.82 | 23,200 | — | — |
| 2005-09-19 | $50.00 | $569.07 | 20,000 | — | — |
| 2005-09-16 | $49.57 | $564.17 | 9,400 | — | — |
| 2005-09-15 | $49.50 | $563.38 | 10,000 | — | — |
| 2005-09-14 | $49.30 | $561.10 | 8,500 | — | — |
| 2005-09-13 | $48.64 | $553.59 | 11,500 | — | — |
| 2005-09-12 | $49.03 | $554.48 | 18,300 | — | — |
| 2005-09-09 | $48.80 | $551.88 | 15,300 | — | — |
| 2005-09-08 | $48.50 | $548.48 | 26,300 | — | — |
| 2005-09-07 | $48.18 | $544.86 | 11,900 | — | — |
| 2005-09-06 | $47.86 | $541.24 | 13,400 | — | — |
| 2005-09-02 | $47.30 | $534.91 | 14,200 | — | — |
| 2005-09-01 | $47.65 | $538.87 | 29,000 | — | — |
| 2005-08-31 | $47.57 | $537.96 | 19,100 | — | — |
| 2005-08-30 | $47.30 | $534.91 | 26,600 | — | — |
| 2005-08-29 | $46.61 | $527.11 | 33,600 | — | — |
| 2005-08-26 | $45.39 | $513.31 | 14,600 | — | — |
| 2005-08-25 | $45.50 | $514.56 | 18,500 | — | — |
| 2005-08-24 | $45.59 | $515.57 | 43,100 | — | — |
| 2005-08-23 | $45.70 | $516.82 | 18,100 | — | — |
| 2005-08-22 | $46.35 | $524.17 | 20,300 | — | — |
| 2005-08-19 | $46.00 | $520.21 | 29,600 | — | — |
| 2005-08-18 | $44.24 | $500.31 | 48,600 | — | — |
| 2005-08-17 | $45.17 | $510.82 | 23,200 | — | — |
| 2005-08-16 | $46.09 | $521.23 | 35,500 | — | — |
| 2005-08-15 | $46.32 | $523.83 | 28,500 | — | — |
| 2005-08-12 | $47.48 | $536.95 | 15,400 | — | — |
| 2005-08-11 | $47.50 | $537.17 | 38,300 | — | — |
| 2005-08-10 | $48.89 | $549.31 | 14,300 | — | — |
| 2005-08-09 | $49.25 | $553.35 | 19,900 | — | — |
| 2005-08-08 | $50.47 | $567.06 | 33,900 | — | — |
| 2005-08-05 | $47.70 | $535.94 | 10,300 | — | — |
| 2005-08-04 | $47.21 | $530.43 | 13,200 | — | — |
| 2005-08-03 | $47.02 | $528.30 | 14,800 | — | — |
| 2005-08-02 | $46.60 | $523.58 | 12,000 | — | — |
| 2005-08-01 | $46.40 | $521.33 | 13,600 | — | — |
| 2005-07-29 | $46.20 | $519.08 | 9,400 | — | — |
| 2005-07-28 | $46.01 | $516.95 | 4,600 | — | — |
| 2005-07-27 | $46.15 | $518.52 | 12,300 | — | — |
| 2005-07-26 | $46.55 | $523.02 | 11,400 | — | — |
| 2005-07-25 | $46.88 | $526.72 | 19,400 | — | — |
| 2005-07-22 | $46.81 | $525.94 | 11,100 | — | — |
| 2005-07-21 | $46.88 | $526.72 | 8,800 | — | — |
| 2005-07-20 | $46.80 | $525.83 | 4,500 | — | — |
| 2005-07-19 | $46.60 | $523.58 | 14,400 | — | — |
| 2005-07-18 | $45.53 | $511.56 | 10,200 | — | — |
| 2005-07-15 | $45.85 | $515.15 | 8,400 | — | — |
| 2005-07-14 | $45.84 | $515.04 | 26,700 | — | — |
| 2005-07-13 | $46.36 | $520.88 | 10,600 | — | — |
| 2005-07-12 | $46.53 | $519.63 | 18,800 | — | — |
| 2005-07-11 | $46.20 | $515.95 | 29,400 | — | — |
| 2005-07-08 | $47.50 | $530.47 | 28,800 | — | — |
| 2005-07-07 | $46.85 | $523.21 | 24,100 | — | — |
| 2005-07-06 | $46.69 | $521.42 | 26,300 | — | — |
| 2005-07-05 | $45.10 | $503.66 | 28,400 | — | — |
| 2005-07-01 | $43.35 | $484.12 | 19,300 | — | — |
| 2005-06-30 | $42.30 | $472.39 | 16,100 | — | — |
| 2005-06-29 | $41.99 | $468.93 | 23,500 | — | — |
| 2005-06-28 | $41.36 | $461.90 | 26,200 | — | — |
| 2005-06-27 | $41.99 | $468.93 | 17,500 | — | — |
| 2005-06-24 | $41.00 | $457.88 | 8,900 | — | — |
| 2005-06-23 | $41.05 | $458.44 | 12,900 | — | — |
| 2005-06-22 | $41.23 | $460.45 | 10,000 | — | — |
| 2005-06-21 | $40.86 | $456.31 | 15,800 | — | — |
| 2005-06-20 | $40.99 | $457.77 | 11,200 | — | — |
| 2005-06-17 | $40.64 | $453.86 | 14,000 | — | — |
| 2005-06-16 | $40.08 | $447.60 | 27,100 | — | — |
| 2005-06-15 | $40.15 | $448.38 | 11,500 | — | — |
| 2005-06-14 | $40.05 | $447.27 | 12,600 | — | — |
| 2005-06-13 | $40.13 | $448.16 | 10,500 | — | — |
| 2005-06-10 | $40.00 | $443.84 | 13,300 | — | — |
| 2005-06-09 | $39.81 | $441.73 | 10,600 | — | — |
| 2005-06-08 | $39.75 | $441.07 | 35,100 | — | — |
| 2005-06-07 | $39.82 | $441.84 | 8,700 | — | — |
| 2005-06-06 | $39.95 | $443.28 | 15,700 | — | — |
| 2005-06-03 | $39.83 | $441.95 | 11,700 | — | — |
| 2005-06-02 | $39.73 | $440.84 | 11,600 | — | — |
| 2005-06-01 | $39.57 | $439.07 | 19,200 | — | — |
| 2005-05-31 | $39.11 | $433.96 | 18,200 | — | — |
| 2005-05-27 | $39.01 | $432.85 | 15,700 | — | — |
| 2005-05-26 | $38.50 | $427.20 | 22,100 | — | — |
| 2005-05-25 | $38.45 | $426.64 | 5,800 | — | — |
| 2005-05-24 | $38.20 | $423.87 | 6,700 | — | — |
| 2005-05-23 | $37.95 | $421.09 | 18,700 | — | — |
| 2005-05-20 | $38.45 | $426.64 | 7,000 | — | — |
| 2005-05-19 | $38.51 | $427.31 | 4,400 | — | — |
| 2005-05-18 | $38.40 | $426.09 | 11,400 | — | — |
| 2005-05-17 | $38.12 | $422.98 | 9,300 | — | — |
| 2005-05-16 | $38.25 | $424.42 | 23,900 | — | — |
| 2005-05-13 | $39.00 | $432.74 | 9,500 | — | — |
| 2005-05-12 | $38.80 | $430.52 | 9,700 | — | — |
| 2005-05-11 | $39.70 | $437.90 | 13,000 | — | — |
| 2005-05-10 | $39.52 | $435.92 | 14,500 | — | — |
| 2005-05-09 | $39.93 | $440.44 | 8,100 | — | — |
| 2005-05-06 | $39.29 | $433.38 | 12,500 | — | — |
| 2005-05-05 | $38.90 | $429.08 | 7,900 | — | — |
| 2005-05-04 | $38.65 | $426.32 | 20,000 | — | — |
| 2005-05-03 | $38.18 | $421.14 | 16,700 | — | — |
| 2005-05-02 | $38.40 | $423.56 | 16,600 | — | — |
| 2005-04-29 | $38.45 | $424.12 | 15,700 | — | — |
| 2005-04-28 | $38.60 | $425.77 | 18,900 | — | — |
| 2005-04-27 | $39.15 | $431.84 | 15,000 | — | — |
| 2005-04-26 | $39.78 | $438.79 | 9,100 | — | — |
| 2005-04-25 | $39.55 | $436.25 | 35,800 | — | — |
| 2005-04-22 | $39.15 | $431.84 | 29,600 | — | — |
| 2005-04-21 | $39.76 | $438.56 | 14,500 | — | — |
| 2005-04-20 | $38.02 | $419.37 | 7,900 | — | — |
| 2005-04-19 | $37.96 | $418.71 | 13,300 | — | — |
| 2005-04-18 | $37.30 | $411.43 | 24,800 | — | — |
| 2005-04-15 | $38.00 | $419.15 | 37,400 | — | — |
| 2005-04-14 | $38.25 | $421.91 | 24,600 | — | — |
| 2005-04-13 | $38.15 | $420.81 | 22,300 | — | — |
| 2005-04-12 | $39.89 | $436.26 | 35,200 | — | — |
| 2005-04-11 | $40.60 | $444.02 | 31,800 | — | — |
| 2005-04-08 | $40.05 | $438.01 | 16,500 | — | — |
| 2005-04-07 | $39.85 | $435.82 | 35,600 | — | — |
| 2005-04-06 | $40.05 | $438.01 | 35,500 | — | — |
| 2005-04-05 | $40.05 | $438.01 | 41,100 | — | — |
| 2005-04-04 | $38.60 | $422.15 | 40,800 | — | — |
| 2005-04-01 | $38.05 | $416.14 | 20,000 | — | — |
| 2005-03-31 | $36.95 | $404.11 | 23,900 | — | — |
| 2005-03-30 | $36.29 | $396.89 | 32,500 | — | — |
| 2005-03-29 | $37.13 | $406.07 | 23,600 | — | — |
| 2005-03-28 | $38.02 | $415.81 | 22,200 | — | — |
| 2005-03-24 | $38.54 | $421.50 | 33,600 | — | — |
| 2005-03-23 | $37.41 | $409.14 | 38,700 | — | — |
| 2005-03-22 | $37.90 | $414.50 | 18,300 | — | — |
| 2005-03-21 | $39.12 | $427.84 | 14,200 | — | — |
| 2005-03-18 | $39.87 | $436.04 | 10,000 | — | — |
| 2005-03-17 | $39.60 | $433.09 | 19,700 | — | — |
| 2005-03-16 | $38.24 | $418.21 | 22,100 | — | — |
| 2005-03-15 | $38.98 | $426.31 | 14,800 | — | — |
| 2005-03-14 | $38.79 | $424.23 | 27,400 | — | — |
| 2005-03-11 | $40.00 | $437.46 | 59,500 | — | — |
| 2005-03-10 | $38.69 | $420.90 | 92,000 | — | — |
| 2005-03-09 | $41.95 | $456.37 | 13,600 | — | — |
| 2005-03-08 | $41.97 | $456.59 | 14,600 | — | — |
| 2005-03-07 | $41.50 | $451.47 | 21,300 | — | — |
| 2005-03-04 | $42.38 | $461.05 | 30,100 | — | — |
| 2005-03-03 | $41.64 | $453.00 | 12,400 | — | — |
| 2005-03-02 | $41.20 | $448.21 | 16,900 | — | — |
| 2005-03-01 | $40.53 | $440.92 | 16,400 | — | — |
| 2005-02-28 | $40.43 | $439.83 | 15,000 | — | — |
| 2005-02-25 | $40.35 | $438.96 | 23,400 | — | — |
| 2005-02-24 | $39.70 | $431.89 | 19,600 | — | — |
| 2005-02-23 | $40.13 | $436.57 | 19,600 | — | — |
| 2005-02-22 | $39.68 | $431.67 | 18,200 | — | — |
| 2005-02-18 | $39.77 | $432.65 | 30,100 | — | — |
| 2005-02-17 | $40.71 | $442.88 | 23,700 | — | — |
| 2005-02-16 | $40.63 | $442.01 | 17,000 | — | — |
| 2005-02-15 | $40.00 | $435.16 | 16,400 | — | — |
| 2005-02-14 | $40.12 | $436.46 | 20,000 | — | — |
| 2005-02-11 | $39.74 | $432.33 | 27,100 | — | — |
| 2005-02-10 | $39.70 | $429.05 | 25,900 | — | — |
| 2005-02-09 | $39.45 | $426.35 | 11,600 | — | — |
| 2005-02-08 | $39.27 | $424.41 | 15,100 | — | — |
| 2005-02-07 | $38.98 | $421.27 | 36,000 | — | — |
| 2005-02-04 | $38.67 | $417.92 | 27,300 | — | — |
| 2005-02-03 | $37.93 | $409.92 | 18,500 | — | — |
| 2005-02-02 | $37.61 | $406.46 | 21,800 | — | — |
| 2005-02-01 | $37.60 | $406.36 | 19,800 | — | — |
| 2005-01-31 | $37.35 | $403.66 | 18,100 | — | — |
| 2005-01-28 | $37.48 | $405.06 | 22,100 | — | — |
| 2005-01-27 | $38.00 | $410.68 | 15,100 | — | — |
| 2005-01-26 | $38.10 | $411.76 | 22,300 | — | — |
| 2005-01-25 | $37.29 | $403.01 | 20,500 | — | — |
| 2005-01-24 | $36.65 | $396.09 | 12,800 | — | — |
| 2005-01-21 | $36.01 | $389.17 | 12,800 | — | — |
| 2005-01-20 | $35.99 | $388.96 | 9,400 | — | — |
| 2005-01-19 | $36.02 | $389.28 | 16,500 | — | — |
| 2005-01-18 | $36.13 | $390.47 | 42,600 | — | — |
| 2005-01-14 | $36.47 | $394.14 | 53,800 | — | — |
| 2005-01-13 | $37.62 | $406.57 | 25,000 | — | — |
| 2005-01-12 | $38.49 | $413.47 | 34,700 | — | — |
| 2005-01-11 | $38.03 | $408.53 | 43,300 | — | — |
| 2005-01-10 | $37.09 | $398.43 | 30,800 | — | — |
| 2005-01-07 | $35.08 | $376.84 | 14,400 | — | — |
| 2005-01-06 | $35.41 | $380.38 | 17,600 | — | — |
| 2005-01-05 | $34.81 | $373.94 | 17,400 | — | — |
| 2005-01-04 | $35.20 | $378.13 | 21,300 | — | — |
| 2005-01-03 | $35.15 | $377.59 | 30,500 | — | — |