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
- 1999-10-19 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 | $64.56 | $64.56 | 139,067 | — | — |
| 2005-12-29 | $63.66 | $63.66 | 129,750 | — | — |
| 2005-12-28 | $64.02 | $64.02 | 330,417 | — | — |
| 2005-12-27 | $66.42 | $66.42 | 203,417 | — | — |
| 2005-12-23 | $68.10 | $68.10 | 413,650 | — | — |
| 2005-12-22 | $68.94 | $68.94 | 364,433 | — | — |
| 2005-12-21 | $64.02 | $64.02 | 319,517 | — | — |
| 2005-12-20 | $59.94 | $59.94 | 206,150 | — | — |
| 2005-12-19 | $61.44 | $61.44 | 570,883 | — | — |
| 2005-12-16 | $60.60 | $60.60 | 329,183 | — | — |
| 2005-12-15 | $55.68 | $55.68 | 157,183 | — | — |
| 2005-12-14 | $54.66 | $54.66 | 294,633 | — | — |
| 2005-12-13 | $56.82 | $56.82 | 572,433 | — | — |
| 2005-12-12 | $58.62 | $58.62 | 659,283 | — | — |
| 2005-12-09 | $52.32 | $52.32 | 273,967 | — | — |
| 2005-12-08 | $48.42 | $48.42 | 143,833 | — | — |
| 2005-12-07 | $49.20 | $49.20 | 187,667 | — | — |
| 2005-12-06 | $48.12 | $48.12 | 307,200 | — | — |
| 2005-12-05 | $45.00 | $45.00 | 86,233 | — | — |
| 2005-12-02 | $44.28 | $44.28 | 95,267 | — | — |
| 2005-12-01 | $44.34 | $44.34 | 124,217 | — | — |
| 2005-11-30 | $43.02 | $43.02 | 130,583 | — | — |
| 2005-11-29 | $40.92 | $40.92 | 127,250 | — | — |
| 2005-11-28 | $43.62 | $43.62 | 110,150 | — | — |
| 2005-11-25 | $44.64 | $44.64 | 49,917 | — | — |
| 2005-11-23 | $44.70 | $44.70 | 279,150 | — | — |
| 2005-11-22 | $43.50 | $43.50 | 126,533 | — | — |
| 2005-11-21 | $44.10 | $44.10 | 214,300 | — | — |
| 2005-11-18 | $43.20 | $43.20 | 543,933 | — | — |
| 2005-11-17 | $40.68 | $40.68 | 428,933 | — | — |
| 2005-11-16 | $36.78 | $36.78 | 94,700 | — | — |
| 2005-11-15 | $35.40 | $35.40 | 49,600 | — | — |
| 2005-11-14 | $36.12 | $36.12 | 101,300 | — | — |
| 2005-11-11 | $37.14 | $37.14 | 225,883 | — | — |
| 2005-11-10 | $34.74 | $34.74 | 157,267 | — | — |
| 2005-11-09 | $32.28 | $32.28 | 32,867 | — | — |
| 2005-11-08 | $32.94 | $32.94 | 60,583 | — | — |
| 2005-11-07 | $33.18 | $33.18 | 50,067 | — | — |
| 2005-11-04 | $33.72 | $33.72 | 79,900 | — | — |
| 2005-11-03 | $33.36 | $33.36 | 139,067 | — | — |
| 2005-11-02 | $31.62 | $31.62 | 59,733 | — | — |
| 2005-11-01 | $30.60 | $30.60 | 42,400 | — | — |
| 2005-10-31 | $30.54 | $30.54 | 111,567 | — | — |
| 2005-10-28 | $29.88 | $29.88 | 41,000 | — | — |
| 2005-10-27 | $29.16 | $29.16 | 61,500 | — | — |
| 2005-10-26 | $30.60 | $30.60 | 122,967 | — | — |
| 2005-10-25 | $31.38 | $31.38 | 275,200 | — | — |
| 2005-10-24 | $35.22 | $35.22 | 426,217 | — | — |
| 2005-10-21 | $30.42 | $30.42 | 37,150 | — | — |
| 2005-10-20 | $29.88 | $29.88 | 53,367 | — | — |
| 2005-10-19 | $29.94 | $29.94 | 91,833 | — | — |
| 2005-10-18 | $31.08 | $31.08 | 46,067 | — | — |
| 2005-10-17 | $30.78 | $30.78 | 47,950 | — | — |
| 2005-10-14 | $30.18 | $30.18 | 44,900 | — | — |
| 2005-10-13 | $29.52 | $29.52 | 70,533 | — | — |
| 2005-10-12 | $30.12 | $30.12 | 84,850 | — | — |
| 2005-10-11 | $31.20 | $31.20 | 92,817 | — | — |
| 2005-10-10 | $32.40 | $32.40 | 38,083 | — | — |
| 2005-10-07 | $32.88 | $32.88 | 65,733 | — | — |
| 2005-10-06 | $33.60 | $33.60 | 134,317 | — | — |
| 2005-10-05 | $34.44 | $34.44 | 230,483 | — | — |
| 2005-10-04 | $36.30 | $36.30 | 328,617 | — | — |
| 2005-10-03 | $35.58 | $35.58 | 352,883 | — | — |
| 2005-09-30 | $32.88 | $32.88 | 197,717 | — | — |
| 2005-09-29 | $33.00 | $33.00 | 402,650 | — | — |
| 2005-09-28 | $30.00 | $30.00 | 38,683 | — | — |
| 2005-09-27 | $30.18 | $30.18 | 143,267 | — | — |
| 2005-09-26 | $29.34 | $29.34 | 29,633 | — | — |
| 2005-09-23 | $28.38 | $28.38 | 16,550 | — | — |
| 2005-09-22 | $28.32 | $28.32 | 28,100 | — | — |
| 2005-09-21 | $28.62 | $28.62 | 32,683 | — | — |
| 2005-09-20 | $29.04 | $29.04 | 32,300 | — | — |
| 2005-09-19 | $28.56 | $28.56 | 52,350 | — | — |
| 2005-09-16 | $29.28 | $29.28 | 38,583 | — | — |
| 2005-09-15 | $29.04 | $29.04 | 40,550 | — | — |
| 2005-09-14 | $29.34 | $29.34 | 132,383 | — | — |
| 2005-09-13 | $31.20 | $31.20 | 151,683 | — | — |
| 2005-09-12 | $31.74 | $31.74 | 317,950 | — | — |
| 2005-09-09 | $30.12 | $30.12 | 104,433 | — | — |
| 2005-09-08 | $29.70 | $29.70 | 15,000 | — | — |
| 2005-09-07 | $29.70 | $29.70 | 27,600 | — | — |
| 2005-09-06 | $29.10 | $29.10 | 54,083 | — | — |
| 2005-09-02 | $29.64 | $29.64 | 34,950 | — | — |
| 2005-09-01 | $30.36 | $30.36 | 46,133 | — | — |
| 2005-08-31 | $30.48 | $30.48 | 41,033 | — | — |
| 2005-08-30 | $30.78 | $30.78 | 43,233 | — | — |
| 2005-08-29 | $30.48 | $30.48 | 67,550 | — | — |
| 2005-08-26 | $30.66 | $30.66 | 150,700 | — | — |
| 2005-08-25 | $30.48 | $30.48 | 34,783 | — | — |
| 2005-08-24 | $30.90 | $30.90 | 105,233 | — | — |
| 2005-08-23 | $31.38 | $31.38 | 79,167 | — | — |
| 2005-08-22 | $31.32 | $31.32 | 225,533 | — | — |
| 2005-08-19 | $31.50 | $31.50 | 622,767 | — | — |
| 2005-08-18 | $30.78 | $30.78 | 155,000 | — | — |
| 2005-08-17 | $33.36 | $33.36 | 321,067 | — | — |
| 2005-08-16 | $30.06 | $30.06 | 105,550 | — | — |
| 2005-08-15 | $28.68 | $28.68 | 49,450 | — | — |
| 2005-08-12 | $28.26 | $28.26 | 18,633 | — | — |
| 2005-08-11 | $27.96 | $27.96 | 19,483 | — | — |
| 2005-08-10 | $27.30 | $27.30 | 81,267 | — | — |
| 2005-08-09 | $26.82 | $26.82 | 41,700 | — | — |
| 2005-08-08 | $27.42 | $27.42 | 51,633 | — | — |
| 2005-08-05 | $27.78 | $27.78 | 77,633 | — | — |
| 2005-08-04 | $27.24 | $27.24 | 9,833 | — | — |
| 2005-08-03 | $26.94 | $26.94 | 12,600 | — | — |
| 2005-08-02 | $26.70 | $26.70 | 10,883 | — | — |
| 2005-08-01 | $26.58 | $26.58 | 20,317 | — | — |
| 2005-07-29 | $27.42 | $27.42 | 14,583 | — | — |
| 2005-07-28 | $27.48 | $27.48 | 35,433 | — | — |
| 2005-07-27 | $26.40 | $26.40 | 12,483 | — | — |
| 2005-07-26 | $26.40 | $26.40 | 9,283 | — | — |
| 2005-07-25 | $26.82 | $26.82 | 12,150 | — | — |
| 2005-07-22 | $26.88 | $26.88 | 30,617 | — | — |
| 2005-07-21 | $26.52 | $26.52 | 32,550 | — | — |
| 2005-07-20 | $26.70 | $26.70 | 38,833 | — | — |
| 2005-07-19 | $27.30 | $27.30 | 135,900 | — | — |
| 2005-07-18 | $29.34 | $29.34 | 36,867 | — | — |
| 2005-07-15 | $28.80 | $28.80 | 18,367 | — | — |
| 2005-07-14 | $28.08 | $28.08 | 21,333 | — | — |
| 2005-07-13 | $28.38 | $28.38 | 13,767 | — | — |
| 2005-07-12 | $28.26 | $28.26 | 24,500 | — | — |
| 2005-07-11 | $28.26 | $28.26 | 35,633 | — | — |
| 2005-07-08 | $28.98 | $28.98 | 19,800 | — | — |
| 2005-07-07 | $28.26 | $28.26 | 29,433 | — | — |
| 2005-07-06 | $28.44 | $28.44 | 12,033 | — | — |
| 2005-07-05 | $28.80 | $28.80 | 26,250 | — | — |
| 2005-07-01 | $29.16 | $29.16 | 32,717 | — | — |
| 2005-06-30 | $28.20 | $28.20 | 36,083 | — | — |
| 2005-06-29 | $28.68 | $28.68 | 17,333 | — | — |
| 2005-06-28 | $28.86 | $28.86 | 25,967 | — | — |
| 2005-06-27 | $27.96 | $27.96 | 40,700 | — | — |
| 2005-06-24 | $29.58 | $29.58 | 32,517 | — | — |
| 2005-06-23 | $30.24 | $30.24 | 40,750 | — | — |
| 2005-06-22 | $30.30 | $30.30 | 35,567 | — | — |
| 2005-06-21 | $31.32 | $31.32 | 60,617 | — | — |
| 2005-06-20 | $30.36 | $30.36 | 42,417 | — | — |
| 2005-06-17 | $30.96 | $30.96 | 41,650 | — | — |
| 2005-06-16 | $30.66 | $30.66 | 66,683 | — | — |
| 2005-06-15 | $31.68 | $31.68 | 113,933 | — | — |
| 2005-06-14 | $33.18 | $33.18 | 475,533 | — | — |
| 2005-06-13 | $30.60 | $30.60 | 139,450 | — | — |
| 2005-06-10 | $28.14 | $28.14 | 16,183 | — | — |
| 2005-06-09 | $27.42 | $27.42 | 16,483 | — | — |
| 2005-06-08 | $27.90 | $27.90 | 46,567 | — | — |
| 2005-06-07 | $28.80 | $28.80 | 109,667 | — | — |
| 2005-06-06 | $28.44 | $28.44 | 51,017 | — | — |
| 2005-06-03 | $27.54 | $27.54 | 163,850 | — | — |
| 2005-06-02 | $28.56 | $28.56 | 27,633 | — | — |
| 2005-06-01 | $29.76 | $29.76 | 96,383 | — | — |
| 2005-05-31 | $27.24 | $27.24 | 35,317 | — | — |
| 2005-05-27 | $26.22 | $26.22 | 7,250 | — | — |
| 2005-05-26 | $25.80 | $25.80 | 5,750 | — | — |
| 2005-05-25 | $26.10 | $26.10 | 11,817 | — | — |
| 2005-05-24 | $26.40 | $26.40 | 22,200 | — | — |
| 2005-05-23 | $26.28 | $26.28 | 13,067 | — | — |
| 2005-05-20 | $26.82 | $26.82 | 9,417 | — | — |
| 2005-05-19 | $26.40 | $26.40 | 18,133 | — | — |
| 2005-05-18 | $26.64 | $26.64 | 16,483 | — | — |
| 2005-05-17 | $25.56 | $25.56 | 16,400 | — | — |
| 2005-05-16 | $26.82 | $26.82 | 25,350 | — | — |
| 2005-05-13 | $25.80 | $25.80 | 5,183 | — | — |
| 2005-05-12 | $25.62 | $25.62 | 38,850 | — | — |
| 2005-05-11 | $25.20 | $25.20 | 9,867 | — | — |
| 2005-05-10 | $25.26 | $25.26 | 23,067 | — | — |
| 2005-05-09 | $24.90 | $24.90 | 23,350 | — | — |
| 2005-05-06 | $24.00 | $24.00 | 14,833 | — | — |
| 2005-05-05 | $23.40 | $23.40 | 8,333 | — | — |
| 2005-05-04 | $23.76 | $23.76 | 8,417 | — | — |
| 2005-05-03 | $23.94 | $23.94 | 5,583 | — | — |
| 2005-05-02 | $23.70 | $23.70 | 9,700 | — | — |
| 2005-04-29 | $23.46 | $23.46 | 12,400 | — | — |
| 2005-04-28 | $23.70 | $23.70 | 5,900 | — | — |
| 2005-04-27 | $24.00 | $24.00 | 12,300 | — | — |
| 2005-04-26 | $24.00 | $24.00 | 6,467 | — | — |
| 2005-04-25 | $23.94 | $23.94 | 9,133 | — | — |
| 2005-04-22 | $23.88 | $23.88 | 37,517 | — | — |
| 2005-04-21 | $24.78 | $24.78 | 24,567 | — | — |
| 2005-04-20 | $24.36 | $24.36 | 26,217 | — | — |
| 2005-04-19 | $24.72 | $24.72 | 22,317 | — | — |
| 2005-04-18 | $23.52 | $23.52 | 20,683 | — | — |
| 2005-04-15 | $23.94 | $23.94 | 13,217 | — | — |
| 2005-04-14 | $24.30 | $24.30 | 12,617 | — | — |
| 2005-04-13 | $24.48 | $24.48 | 8,617 | — | — |
| 2005-04-12 | $24.36 | $24.36 | 16,583 | — | — |
| 2005-04-11 | $24.60 | $24.60 | 9,667 | — | — |
| 2005-04-08 | $24.72 | $24.72 | 9,050 | — | — |
| 2005-04-07 | $24.60 | $24.60 | 9,633 | — | — |
| 2005-04-06 | $24.42 | $24.42 | 37,883 | — | — |
| 2005-04-05 | $25.14 | $25.14 | 10,800 | — | — |
| 2005-04-04 | $25.32 | $25.32 | 24,967 | — | — |
| 2005-04-01 | $24.90 | $24.90 | 33,083 | — | — |
| 2005-03-31 | $26.04 | $26.04 | 20,083 | — | — |
| 2005-03-30 | $26.70 | $26.70 | 16,833 | — | — |
| 2005-03-29 | $27.00 | $27.00 | 22,333 | — | — |
| 2005-03-28 | $28.32 | $28.32 | 9,283 | — | — |
| 2005-03-24 | $28.20 | $28.20 | 7,817 | — | — |
| 2005-03-23 | $28.20 | $28.20 | 10,467 | — | — |
| 2005-03-22 | $28.26 | $28.26 | 11,633 | — | — |
| 2005-03-21 | $28.14 | $28.14 | 11,733 | — | — |
| 2005-03-18 | $28.02 | $28.02 | 7,733 | — | — |
| 2005-03-17 | $27.60 | $27.60 | 14,717 | — | — |
| 2005-03-16 | $27.90 | $27.90 | 66,633 | — | — |
| 2005-03-15 | $28.50 | $28.50 | 16,067 | — | — |
| 2005-03-14 | $28.20 | $28.20 | 10,017 | — | — |
| 2005-03-11 | $28.38 | $28.38 | 12,100 | — | — |
| 2005-03-10 | $28.38 | $28.38 | 14,000 | — | — |
| 2005-03-09 | $28.32 | $28.32 | 17,467 | — | — |
| 2005-03-08 | $28.80 | $28.80 | 38,817 | — | — |
| 2005-03-07 | $28.62 | $28.62 | 41,500 | — | — |
| 2005-03-04 | $28.56 | $28.56 | 23,833 | — | — |
| 2005-03-03 | $29.16 | $29.16 | 25,550 | — | — |
| 2005-03-02 | $29.10 | $29.10 | 33,000 | — | — |
| 2005-03-01 | $30.36 | $30.36 | 16,967 | — | — |
| 2005-02-28 | $30.30 | $30.30 | 23,000 | — | — |
| 2005-02-25 | $29.88 | $29.88 | 20,733 | — | — |
| 2005-02-24 | $30.48 | $30.48 | 17,967 | — | — |
| 2005-02-23 | $30.12 | $30.12 | 22,683 | — | — |
| 2005-02-22 | $30.60 | $30.60 | 64,317 | — | — |
| 2005-02-18 | $30.60 | $30.60 | 130,433 | — | — |
| 2005-02-17 | $28.44 | $28.44 | 49,533 | — | — |
| 2005-02-16 | $28.20 | $28.20 | 41,650 | — | — |
| 2005-02-15 | $27.96 | $27.96 | 17,300 | — | — |
| 2005-02-14 | $27.96 | $27.96 | 39,350 | — | — |
| 2005-02-11 | $28.14 | $28.14 | 30,217 | — | — |
| 2005-02-10 | $28.92 | $28.92 | 9,733 | — | — |
| 2005-02-09 | $29.52 | $29.52 | 11,617 | — | — |
| 2005-02-08 | $29.58 | $29.58 | 6,833 | — | — |
| 2005-02-07 | $29.52 | $29.52 | 14,350 | — | — |
| 2005-02-04 | $29.58 | $29.58 | 33,000 | — | — |
| 2005-02-03 | $29.64 | $29.64 | 9,800 | — | — |
| 2005-02-02 | $29.88 | $29.88 | 23,717 | — | — |
| 2005-02-01 | $30.00 | $30.00 | 13,367 | — | — |
| 2005-01-31 | $29.76 | $29.76 | 19,217 | — | — |
| 2005-01-28 | $29.10 | $29.10 | 29,167 | — | — |
| 2005-01-27 | $30.00 | $30.00 | 22,400 | — | — |
| 2005-01-26 | $31.44 | $31.44 | 19,633 | — | — |
| 2005-01-25 | $29.76 | $29.76 | 30,217 | — | — |
| 2005-01-24 | $29.04 | $29.04 | 22,100 | — | — |
| 2005-01-21 | $30.00 | $30.00 | 23,233 | — | — |
| 2005-01-20 | $30.60 | $30.60 | 26,367 | — | — |
| 2005-01-19 | $31.38 | $31.38 | 27,100 | — | — |
| 2005-01-18 | $32.88 | $32.88 | 42,817 | — | — |
| 2005-01-14 | $33.36 | $33.36 | 20,383 | — | — |
| 2005-01-13 | $33.30 | $33.30 | 25,300 | — | — |
| 2005-01-12 | $32.40 | $32.40 | 33,433 | — | — |
| 2005-01-11 | $32.64 | $32.64 | 59,933 | — | — |
| 2005-01-10 | $33.90 | $33.90 | 30,983 | — | — |
| 2005-01-07 | $33.18 | $33.18 | 28,967 | — | — |
| 2005-01-06 | $33.12 | $33.12 | 35,600 | — | — |
| 2005-01-05 | $33.90 | $33.90 | 31,033 | — | — |
| 2005-01-04 | $34.56 | $34.56 | 46,933 | — | — |
| 2005-01-03 | $36.60 | $36.60 | 42,883 | — | — |