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
- 2003-09-17 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 | $40.75 | $43.98 | 22,800 | — | — |
| 2005-12-29 | $40.88 | $44.11 | 14,000 | — | — |
| 2005-12-28 | $41.25 | $44.52 | 31,000 | — | — |
| 2005-12-27 | $41.65 | $44.16 | 30,600 | — | — |
| 2005-12-23 | $41.62 | $44.12 | 23,800 | — | — |
| 2005-12-22 | $40.51 | $42.95 | 45,000 | — | — |
| 2005-12-21 | $41.09 | $43.56 | 33,400 | — | — |
| 2005-12-20 | $41.47 | $43.97 | 51,200 | — | — |
| 2005-12-19 | $42.36 | $44.90 | 22,600 | — | — |
| 2005-12-16 | $42.00 | $44.52 | 29,800 | — | — |
| 2005-12-15 | $42.03 | $44.55 | 52,400 | — | — |
| 2005-12-14 | $41.42 | $43.90 | 34,800 | — | — |
| 2005-12-13 | $40.65 | $43.09 | 87,000 | — | — |
| 2005-12-12 | $40.75 | $43.20 | 56,400 | — | — |
| 2005-12-09 | $39.33 | $41.69 | 49,000 | — | — |
| 2005-12-08 | $38.58 | $40.89 | 52,200 | — | — |
| 2005-12-07 | $38.80 | $41.13 | 56,600 | — | — |
| 2005-12-06 | $38.13 | $40.42 | 56,000 | — | — |
| 2005-12-05 | $37.78 | $40.05 | 32,800 | — | — |
| 2005-12-02 | $37.90 | $40.18 | 77,600 | — | — |
| 2005-12-01 | $38.44 | $40.75 | 77,200 | — | — |
| 2005-11-30 | $39.04 | $41.39 | 152,000 | — | — |
| 2005-11-29 | $38.22 | $40.52 | 393,800 | — | — |
| 2005-11-28 | $38.94 | $41.28 | 39,600 | — | — |
| 2005-11-25 | $39.44 | $41.81 | 32,000 | — | — |
| 2005-11-23 | $38.71 | $41.03 | 30,200 | — | — |
| 2005-11-22 | $36.45 | $38.64 | 87,000 | — | — |
| 2005-11-21 | $37.76 | $40.02 | 57,800 | — | — |
| 2005-11-18 | $37.13 | $39.36 | 30,800 | — | — |
| 2005-11-17 | $37.49 | $39.75 | 27,400 | — | — |
| 2005-11-16 | $37.16 | $39.39 | 18,000 | — | — |
| 2005-11-15 | $36.50 | $38.69 | 200,200 | — | — |
| 2005-11-14 | $36.20 | $38.38 | 38,000 | — | — |
| 2005-11-11 | $35.83 | $37.98 | 30,800 | — | — |
| 2005-11-10 | $35.16 | $37.27 | 34,000 | — | — |
| 2005-11-09 | $35.15 | $37.26 | 14,200 | — | — |
| 2005-11-08 | $35.05 | $37.16 | 38,200 | — | — |
| 2005-11-07 | $35.13 | $37.24 | 36,000 | — | — |
| 2005-11-04 | $34.91 | $37.01 | 33,800 | — | — |
| 2005-11-03 | $35.38 | $37.50 | 18,800 | — | — |
| 2005-11-02 | $35.75 | $37.90 | 52,200 | — | — |
| 2005-11-01 | $34.88 | $36.97 | 33,800 | — | — |
| 2005-10-31 | $33.74 | $35.77 | 354,600 | — | — |
| 2005-10-28 | $32.92 | $34.90 | 7,400 | — | — |
| 2005-10-27 | $33.00 | $34.98 | 7,600 | — | — |
| 2005-10-26 | $33.50 | $35.51 | 6,400 | — | — |
| 2005-10-25 | $32.80 | $34.77 | 23,600 | — | — |
| 2005-10-24 | $33.25 | $35.25 | 24,800 | — | — |
| 2005-10-21 | $33.47 | $35.49 | 8,000 | — | — |
| 2005-10-20 | $32.45 | $34.40 | 22,200 | — | — |
| 2005-10-19 | $32.26 | $34.20 | 27,400 | — | — |
| 2005-10-18 | $32.80 | $34.77 | 51,600 | — | — |
| 2005-10-17 | $32.88 | $34.85 | 49,400 | — | — |
| 2005-10-14 | $33.40 | $35.41 | 58,000 | — | — |
| 2005-10-13 | $33.23 | $35.23 | 21,800 | — | — |
| 2005-10-12 | $34.78 | $36.87 | 150,600 | — | — |
| 2005-10-11 | $36.08 | $38.25 | 20,800 | — | — |
| 2005-10-10 | $35.13 | $37.24 | 27,400 | — | — |
| 2005-10-07 | $34.49 | $36.57 | 17,200 | — | — |
| 2005-10-06 | $33.90 | $35.93 | 31,200 | — | — |
| 2005-10-05 | $35.08 | $37.18 | 36,800 | — | — |
| 2005-10-04 | $35.63 | $37.77 | 83,800 | — | — |
| 2005-10-03 | $35.08 | $37.18 | 34,200 | — | — |
| 2005-09-30 | $34.67 | $36.76 | 80,000 | — | — |
| 2005-09-29 | $36.10 | $38.27 | 47,400 | — | — |
| 2005-09-28 | $35.47 | $37.61 | 34,200 | — | — |
| 2005-09-27 | $33.76 | $35.78 | 40,800 | — | — |
| 2005-09-26 | $34.24 | $36.30 | 18,600 | — | — |
| 2005-09-23 | $33.53 | $35.55 | 40,800 | — | — |
| 2005-09-22 | $35.12 | $37.23 | 46,000 | — | — |
| 2005-09-21 | $35.22 | $37.34 | 24,800 | — | — |
| 2005-09-20 | $34.98 | $37.08 | 24,800 | — | — |
| 2005-09-19 | $34.38 | $36.44 | 24,400 | — | — |
| 2005-09-16 | $34.10 | $36.15 | 46,000 | — | — |
| 2005-09-15 | $34.75 | $36.84 | 71,000 | — | — |
| 2005-09-14 | $34.45 | $36.52 | 58,000 | — | — |
| 2005-09-13 | $33.46 | $35.47 | 56,000 | — | — |
| 2005-09-12 | $33.61 | $35.63 | 31,000 | — | — |
| 2005-09-09 | $33.09 | $35.08 | 43,400 | — | — |
| 2005-09-08 | $31.81 | $33.72 | 20,200 | — | — |
| 2005-09-07 | $32.50 | $34.45 | 42,400 | — | — |
| 2005-09-06 | $31.75 | $33.66 | 9,600 | — | — |
| 2005-09-02 | $31.35 | $33.23 | 80,200 | — | — |
| 2005-09-01 | $30.95 | $32.81 | 16,400 | — | — |
| 2005-08-31 | $30.13 | $31.94 | 25,200 | — | — |
| 2005-08-30 | $29.25 | $31.01 | 10,800 | — | — |
| 2005-08-29 | $29.75 | $31.54 | 43,000 | — | — |
| 2005-08-26 | $29.54 | $31.32 | 8,800 | — | — |
| 2005-08-25 | $30.47 | $32.30 | 8,800 | — | — |
| 2005-08-24 | $30.36 | $32.18 | 46,400 | — | — |
| 2005-08-23 | $31.50 | $33.39 | 8,800 | — | — |
| 2005-08-22 | $31.50 | $33.39 | 11,800 | — | — |
| 2005-08-19 | $30.40 | $32.23 | 21,600 | — | — |
| 2005-08-18 | $30.33 | $32.15 | 53,800 | — | — |
| 2005-08-17 | $31.73 | $33.63 | 17,600 | — | — |
| 2005-08-16 | $31.55 | $33.45 | 25,600 | — | — |
| 2005-08-15 | $31.48 | $33.37 | 3,000 | — | — |
| 2005-08-12 | $31.50 | $33.39 | 6,200 | — | — |
| 2005-08-11 | $31.65 | $33.55 | 21,800 | — | — |
| 2005-08-10 | $31.25 | $33.13 | 12,200 | — | — |
| 2005-08-09 | $31.00 | $32.86 | 50,000 | — | — |
| 2005-08-08 | $30.42 | $32.25 | 10,000 | — | — |
| 2005-08-05 | $29.81 | $31.60 | 33,600 | — | — |
| 2005-08-04 | $30.53 | $32.36 | 12,800 | — | — |
| 2005-08-03 | $31.50 | $33.39 | 27,000 | — | — |
| 2005-08-02 | $31.99 | $33.91 | 67,200 | — | — |
| 2005-08-01 | $31.99 | $33.91 | 88,200 | — | — |
| 2005-07-29 | $30.01 | $31.81 | 19,000 | — | — |
| 2005-07-28 | $30.00 | $31.80 | 26,800 | — | — |
| 2005-07-27 | $30.45 | $32.28 | 14,200 | — | — |
| 2005-07-26 | $29.65 | $31.43 | 6,400 | — | — |
| 2005-07-25 | $29.76 | $31.55 | 9,000 | — | — |
| 2005-07-22 | $28.95 | $30.69 | 8,200 | — | — |
| 2005-07-21 | $29.28 | $31.03 | 5,400 | — | — |
| 2005-07-20 | $28.58 | $30.29 | 15,200 | — | — |
| 2005-07-19 | $28.00 | $29.68 | 16,400 | — | — |
| 2005-07-18 | $27.99 | $29.67 | 1,400 | — | — |
| 2005-07-15 | $27.90 | $29.58 | 22,200 | — | — |
| 2005-07-14 | $28.13 | $29.82 | 11,200 | — | — |
| 2005-07-13 | $27.65 | $29.31 | 28,400 | — | — |
| 2005-07-12 | $27.62 | $29.28 | 7,400 | — | — |
| 2005-07-11 | $27.25 | $28.89 | 20,800 | — | — |
| 2005-07-08 | $26.67 | $28.28 | 14,200 | — | — |
| 2005-07-07 | $26.38 | $27.96 | 24,800 | — | — |
| 2005-07-06 | $26.15 | $27.72 | 12,400 | — | — |
| 2005-07-05 | $26.17 | $27.75 | 12,800 | — | — |
| 2005-07-01 | $26.71 | $28.32 | 42,000 | — | — |
| 2005-06-30 | $26.22 | $27.79 | 20,400 | — | — |
| 2005-06-29 | $26.42 | $28.01 | 24,200 | — | — |
| 2005-06-28 | $26.23 | $27.80 | 22,000 | — | — |
| 2005-06-27 | $26.75 | $28.36 | 12,200 | — | — |
| 2005-06-24 | $26.66 | $28.26 | 41,400 | — | — |
| 2005-06-23 | $27.07 | $28.70 | 31,200 | — | — |
| 2005-06-22 | $26.75 | $28.36 | 32,200 | — | — |
| 2005-06-21 | $26.58 | $28.17 | 108,400 | — | — |
| 2005-06-20 | $26.95 | $28.57 | 37,400 | — | — |
| 2005-06-17 | $27.04 | $28.66 | 13,600 | — | — |
| 2005-06-16 | $26.73 | $28.33 | 19,000 | — | — |
| 2005-06-15 | $27.07 | $28.70 | 10,800 | — | — |
| 2005-06-14 | $26.89 | $28.51 | 8,200 | — | — |
| 2005-06-13 | $26.91 | $28.52 | 16,000 | — | — |
| 2005-06-10 | $26.74 | $28.35 | 17,400 | — | — |
| 2005-06-09 | $26.42 | $28.01 | 12,600 | — | — |
| 2005-06-08 | $26.20 | $27.77 | 7,000 | — | — |
| 2005-06-07 | $25.98 | $27.54 | 27,600 | — | — |
| 2005-06-06 | $25.88 | $27.43 | 14,800 | — | — |
| 2005-06-03 | $26.00 | $27.56 | 17,800 | — | — |
| 2005-06-02 | $25.78 | $27.32 | 19,000 | — | — |
| 2005-06-01 | $25.98 | $27.54 | 24,200 | — | — |
| 2005-05-31 | $25.85 | $27.40 | 15,800 | — | — |
| 2005-05-27 | $25.85 | $27.40 | 18,400 | — | — |
| 2005-05-26 | $25.50 | $27.03 | 16,600 | — | — |
| 2005-05-25 | $25.25 | $26.77 | 5,600 | — | — |
| 2005-05-24 | $25.40 | $26.93 | 8,600 | — | — |
| 2005-05-23 | $25.49 | $27.02 | 10,400 | — | — |
| 2005-05-20 | $24.88 | $26.37 | 5,200 | — | — |
| 2005-05-19 | $25.33 | $26.86 | 36,000 | — | — |
| 2005-05-18 | $25.13 | $26.64 | 12,000 | — | — |
| 2005-05-17 | $25.00 | $26.50 | 5,200 | — | — |
| 2005-05-16 | $24.61 | $26.09 | 12,200 | — | — |
| 2005-05-13 | $24.25 | $25.71 | 34,000 | — | — |
| 2005-05-12 | $24.33 | $25.79 | 31,000 | — | — |
| 2005-05-11 | $24.70 | $26.18 | 23,800 | — | — |
| 2005-05-10 | $24.46 | $25.93 | 25,600 | — | — |
| 2005-05-09 | $24.99 | $26.49 | 66,800 | — | — |
| 2005-05-06 | $26.00 | $27.56 | 7,600 | — | — |
| 2005-05-05 | $26.50 | $28.09 | 22,800 | — | — |
| 2005-05-04 | $26.13 | $27.70 | 47,200 | — | — |
| 2005-05-03 | $25.39 | $26.92 | 56,200 | — | — |
| 2005-05-02 | $25.83 | $27.38 | 15,600 | — | — |
| 2005-04-29 | $26.30 | $27.88 | 4,800 | — | — |
| 2005-04-28 | $25.95 | $27.51 | 17,000 | — | — |
| 2005-04-27 | $26.30 | $27.88 | 3,600 | — | — |
| 2005-04-26 | $26.98 | $28.60 | 16,200 | — | — |
| 2005-04-25 | $27.17 | $28.81 | 10,200 | — | — |
| 2005-04-22 | $26.00 | $27.57 | 6,200 | — | — |
| 2005-04-21 | $26.38 | $27.96 | 6,000 | — | — |
| 2005-04-20 | $26.22 | $27.79 | 6,000 | — | — |
| 2005-04-19 | $25.90 | $27.46 | 9,600 | — | — |
| 2005-04-18 | $25.57 | $27.10 | 18,800 | — | — |
| 2005-04-15 | $25.45 | $26.98 | 23,000 | — | — |
| 2005-04-14 | $25.25 | $26.77 | 43,200 | — | — |
| 2005-04-13 | $26.20 | $27.78 | 9,800 | — | — |
| 2005-04-12 | $26.25 | $27.83 | 30,400 | — | — |
| 2005-04-11 | $26.80 | $28.41 | 8,600 | — | — |
| 2005-04-08 | $27.01 | $28.63 | 13,400 | — | — |
| 2005-04-07 | $27.50 | $29.15 | 11,400 | — | — |
| 2005-04-06 | $27.13 | $28.76 | 45,600 | — | — |
| 2005-04-05 | $27.82 | $29.49 | 124,800 | — | — |
| 2005-04-04 | $27.83 | $29.50 | 10,200 | — | — |
| 2005-04-01 | $27.30 | $28.94 | 110,400 | — | — |
| 2005-03-31 | $26.86 | $28.47 | 4,600 | — | — |
| 2005-03-30 | $26.42 | $28.01 | 26,000 | — | — |
| 2005-03-29 | $25.63 | $27.17 | 69,400 | — | — |
| 2005-03-28 | $26.79 | $28.40 | 62,600 | — | — |
| 2005-03-24 | $26.80 | $28.41 | 50,000 | — | — |
| 2005-03-23 | $27.55 | $29.21 | 19,600 | — | — |
| 2005-03-22 | $27.78 | $29.44 | 12,400 | — | — |
| 2005-03-21 | $28.10 | $29.79 | 10,800 | — | — |
| 2005-03-18 | $28.10 | $29.79 | 21,800 | — | — |
| 2005-03-17 | $28.03 | $29.71 | 19,600 | — | — |
| 2005-03-16 | $28.70 | $30.42 | 68,800 | — | — |
| 2005-03-15 | $28.30 | $30.00 | 13,600 | — | — |
| 2005-03-14 | $29.40 | $31.17 | 14,400 | — | — |
| 2005-03-11 | $29.50 | $31.27 | 14,200 | — | — |
| 2005-03-10 | $29.00 | $30.74 | 23,200 | — | — |
| 2005-03-09 | $29.36 | $31.13 | 26,400 | — | — |
| 2005-03-08 | $28.70 | $30.43 | 19,600 | — | — |
| 2005-03-07 | $28.78 | $30.50 | 23,200 | — | — |
| 2005-03-04 | $29.85 | $31.64 | 56,200 | — | — |
| 2005-03-03 | $29.42 | $31.19 | 70,600 | — | — |
| 2005-03-02 | $29.91 | $31.70 | 110,000 | — | — |
| 2005-03-01 | $30.22 | $32.03 | 162,000 | — | — |
| 2005-02-28 | $30.20 | $32.02 | 98,400 | — | — |
| 2005-02-25 | $28.60 | $30.32 | 9,600 | — | — |
| 2005-02-24 | $27.60 | $29.26 | 18,800 | — | — |
| 2005-02-23 | $26.90 | $28.52 | 6,000 | — | — |
| 2005-02-22 | $27.35 | $28.99 | 16,600 | — | — |
| 2005-02-18 | $27.38 | $29.02 | 14,400 | — | — |
| 2005-02-17 | $27.29 | $28.93 | 41,600 | — | — |
| 2005-02-16 | $26.77 | $28.38 | 37,200 | — | — |
| 2005-02-15 | $27.60 | $29.26 | 26,200 | — | — |
| 2005-02-14 | $27.61 | $29.27 | 26,000 | — | — |
| 2005-02-11 | $27.55 | $29.21 | 41,000 | — | — |
| 2005-02-10 | $27.13 | $28.76 | 31,200 | — | — |
| 2005-02-09 | $27.43 | $29.08 | 27,200 | — | — |
| 2005-02-08 | $27.25 | $28.89 | 37,000 | — | — |
| 2005-02-07 | $27.08 | $28.70 | 12,400 | — | — |
| 2005-02-04 | $26.50 | $28.09 | 7,000 | — | — |
| 2005-02-03 | $26.05 | $27.62 | 88,000 | — | — |
| 2005-02-02 | $25.88 | $27.43 | 65,000 | — | — |
| 2005-02-01 | $25.25 | $26.77 | 7,600 | — | — |
| 2005-01-31 | $25.65 | $27.19 | 4,800 | — | — |
| 2005-01-28 | $24.92 | $26.42 | 6,800 | — | — |
| 2005-01-27 | $25.00 | $26.50 | 16,000 | — | — |
| 2005-01-26 | $24.83 | $26.33 | 21,200 | — | — |
| 2005-01-25 | $24.25 | $25.71 | 65,600 | — | — |
| 2005-01-24 | $23.88 | $25.31 | 69,400 | — | — |
| 2005-01-21 | $24.76 | $26.25 | 6,600 | — | — |
| 2005-01-20 | $25.10 | $26.61 | 19,400 | — | — |
| 2005-01-19 | $25.15 | $26.66 | 35,400 | — | — |
| 2005-01-18 | $25.42 | $26.95 | 23,000 | — | — |
| 2005-01-14 | $25.65 | $27.19 | 11,600 | — | — |
| 2005-01-13 | $23.92 | $25.36 | 4,000 | — | — |
| 2005-01-12 | $23.33 | $24.73 | 6,800 | — | — |
| 2005-01-11 | $23.00 | $24.38 | 10,600 | — | — |
| 2005-01-10 | $22.28 | $23.61 | 22,800 | — | — |
| 2005-01-07 | $22.00 | $23.32 | 12,800 | — | — |
| 2005-01-06 | $22.38 | $23.72 | 23,400 | — | — |
| 2005-01-05 | $23.20 | $24.59 | 13,200 | — | — |
| 2005-01-04 | $22.73 | $24.09 | 11,000 | — | — |
| 2005-01-03 | $22.68 | $24.05 | 2,200 | — | — |