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
- 1994-10-31 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 | $44.00 | $49.42 | 226,200 | — | — |
| 2005-12-29 | $44.35 | $49.81 | 181,800 | — | — |
| 2005-12-28 | $44.58 | $50.07 | 142,200 | — | — |
| 2005-12-27 | $44.30 | $49.75 | 189,200 | — | — |
| 2005-12-23 | $44.28 | $49.73 | 77,800 | — | — |
| 2005-12-22 | $44.14 | $49.57 | 193,500 | — | — |
| 2005-12-21 | $44.01 | $49.43 | 282,200 | — | — |
| 2005-12-20 | $43.99 | $49.41 | 192,100 | — | — |
| 2005-12-19 | $43.94 | $49.35 | 277,000 | — | — |
| 2005-12-16 | $44.26 | $49.71 | 401,400 | — | — |
| 2005-12-15 | $44.39 | $49.86 | 185,400 | — | — |
| 2005-12-14 | $44.59 | $50.08 | 420,300 | — | — |
| 2005-12-13 | $45.23 | $50.80 | 149,900 | — | — |
| 2005-12-12 | $45.09 | $50.64 | 220,500 | — | — |
| 2005-12-09 | $45.12 | $50.68 | 113,700 | — | — |
| 2005-12-08 | $45.11 | $50.66 | 173,600 | — | — |
| 2005-12-07 | $45.10 | $50.65 | 323,700 | — | — |
| 2005-12-06 | $44.88 | $50.41 | 195,100 | — | — |
| 2005-12-05 | $44.88 | $50.41 | 268,900 | — | — |
| 2005-12-02 | $45.50 | $51.10 | 116,700 | — | — |
| 2005-12-01 | $45.68 | $51.30 | 238,400 | — | — |
| 2005-11-30 | $45.35 | $50.93 | 214,900 | — | — |
| 2005-11-29 | $45.34 | $50.92 | 179,500 | — | — |
| 2005-11-28 | $45.01 | $50.55 | 258,300 | — | — |
| 2005-11-25 | $45.57 | $51.18 | 93,000 | — | — |
| 2005-11-23 | $45.30 | $50.88 | 386,100 | — | — |
| 2005-11-22 | $45.09 | $50.64 | 221,800 | — | — |
| 2005-11-21 | $45.07 | $50.62 | 214,600 | — | — |
| 2005-11-18 | $45.28 | $50.85 | 312,000 | — | — |
| 2005-11-17 | $45.75 | $51.38 | 898,100 | — | — |
| 2005-11-16 | $45.44 | $51.03 | 318,400 | — | — |
| 2005-11-15 | $45.79 | $51.43 | 205,900 | — | — |
| 2005-11-14 | $45.46 | $51.06 | 211,300 | — | — |
| 2005-11-11 | $45.70 | $51.33 | 80,900 | — | — |
| 2005-11-10 | $45.83 | $51.47 | 192,900 | — | — |
| 2005-11-09 | $46.01 | $51.67 | 159,700 | — | — |
| 2005-11-08 | $45.56 | $50.87 | 130,100 | — | — |
| 2005-11-07 | $45.68 | $51.00 | 187,800 | — | — |
| 2005-11-04 | $45.90 | $51.25 | 212,700 | — | — |
| 2005-11-03 | $45.68 | $51.00 | 136,200 | — | — |
| 2005-11-02 | $45.67 | $50.99 | 131,200 | — | — |
| 2005-11-01 | $45.69 | $51.01 | 294,900 | — | — |
| 2005-10-31 | $45.71 | $51.03 | 222,500 | — | — |
| 2005-10-28 | $45.61 | $50.92 | 210,100 | — | — |
| 2005-10-27 | $44.60 | $49.79 | 193,700 | — | — |
| 2005-10-26 | $45.64 | $50.96 | 156,900 | — | — |
| 2005-10-25 | $45.96 | $51.31 | 214,900 | — | — |
| 2005-10-24 | $45.75 | $51.08 | 228,900 | — | — |
| 2005-10-21 | $45.72 | $51.04 | 139,200 | — | — |
| 2005-10-20 | $45.70 | $51.02 | 283,700 | — | — |
| 2005-10-19 | $46.18 | $51.56 | 168,400 | — | — |
| 2005-10-18 | $46.10 | $51.47 | 514,500 | — | — |
| 2005-10-17 | $46.25 | $51.64 | 172,800 | — | — |
| 2005-10-14 | $46.10 | $51.47 | 230,700 | — | — |
| 2005-10-13 | $46.53 | $51.95 | 107,900 | — | — |
| 2005-10-12 | $46.70 | $52.14 | 155,500 | — | — |
| 2005-10-11 | $47.19 | $52.69 | 231,400 | — | — |
| 2005-10-10 | $46.85 | $52.31 | 165,100 | — | — |
| 2005-10-07 | $46.66 | $52.09 | 176,100 | — | — |
| 2005-10-06 | $47.04 | $52.52 | 282,600 | — | — |
| 2005-10-05 | $47.64 | $53.19 | 218,800 | — | — |
| 2005-10-04 | $49.20 | $54.93 | 181,500 | — | — |
| 2005-10-03 | $48.75 | $54.43 | 167,600 | — | — |
| 2005-09-30 | $48.54 | $54.19 | 124,600 | — | — |
| 2005-09-29 | $48.40 | $54.04 | 147,000 | — | — |
| 2005-09-28 | $47.74 | $53.30 | 107,300 | — | — |
| 2005-09-27 | $47.42 | $52.94 | 189,000 | — | — |
| 2005-09-26 | $47.45 | $52.98 | 142,200 | — | — |
| 2005-09-23 | $47.11 | $52.60 | 92,300 | — | — |
| 2005-09-22 | $46.86 | $52.32 | 177,500 | — | — |
| 2005-09-21 | $47.48 | $53.01 | 170,100 | — | — |
| 2005-09-20 | $47.86 | $53.43 | 278,600 | — | — |
| 2005-09-19 | $47.98 | $53.57 | 151,300 | — | — |
| 2005-09-16 | $48.24 | $53.86 | 259,000 | — | — |
| 2005-09-15 | $48.10 | $53.70 | 161,800 | — | — |
| 2005-09-14 | $47.37 | $52.89 | 156,900 | — | — |
| 2005-09-13 | $47.98 | $53.57 | 143,800 | — | — |
| 2005-09-12 | $48.10 | $53.70 | 123,300 | — | — |
| 2005-09-09 | $48.02 | $53.61 | 147,800 | — | — |
| 2005-09-08 | $47.56 | $53.10 | 136,600 | — | — |
| 2005-09-07 | $47.74 | $53.30 | 149,200 | — | — |
| 2005-09-06 | $48.01 | $53.60 | 150,900 | — | — |
| 2005-09-02 | $48.04 | $53.63 | 101,100 | — | — |
| 2005-09-01 | $47.95 | $53.53 | 187,700 | — | — |
| 2005-08-31 | $47.72 | $53.28 | 249,500 | — | — |
| 2005-08-30 | $47.46 | $52.99 | 247,200 | — | — |
| 2005-08-29 | $47.28 | $52.79 | 153,900 | — | — |
| 2005-08-26 | $46.99 | $52.46 | 233,300 | — | — |
| 2005-08-25 | $47.13 | $52.62 | 336,800 | — | — |
| 2005-08-24 | $46.00 | $51.36 | 287,200 | — | — |
| 2005-08-23 | $45.70 | $51.02 | 628,200 | — | — |
| 2005-08-22 | $46.01 | $51.37 | 1,512,600 | — | — |
| 2005-08-19 | $48.02 | $53.61 | 182,900 | — | — |
| 2005-08-18 | $47.93 | $53.51 | 251,800 | — | — |
| 2005-08-17 | $47.05 | $52.53 | 111,200 | — | — |
| 2005-08-16 | $46.87 | $52.33 | 148,300 | — | — |
| 2005-08-15 | $47.55 | $53.09 | 152,500 | — | — |
| 2005-08-12 | $47.08 | $52.56 | 168,300 | — | — |
| 2005-08-11 | $47.36 | $52.57 | 231,200 | — | — |
| 2005-08-10 | $47.25 | $52.45 | 138,300 | — | — |
| 2005-08-09 | $47.50 | $52.73 | 204,400 | — | — |
| 2005-08-08 | $47.53 | $52.76 | 127,200 | — | — |
| 2005-08-05 | $47.60 | $52.84 | 237,400 | — | — |
| 2005-08-04 | $48.08 | $53.37 | 313,200 | — | — |
| 2005-08-03 | $47.88 | $53.15 | 180,200 | — | — |
| 2005-08-02 | $47.53 | $52.76 | 177,400 | — | — |
| 2005-08-01 | $46.94 | $52.11 | 223,100 | — | — |
| 2005-07-29 | $47.57 | $52.81 | 193,800 | — | — |
| 2005-07-28 | $47.95 | $53.23 | 210,900 | — | — |
| 2005-07-27 | $47.40 | $52.62 | 247,100 | — | — |
| 2005-07-26 | $47.01 | $52.19 | 190,800 | — | — |
| 2005-07-25 | $46.72 | $51.86 | 124,500 | — | — |
| 2005-07-22 | $47.20 | $52.40 | 123,700 | — | — |
| 2005-07-21 | $46.96 | $52.13 | 210,700 | — | — |
| 2005-07-20 | $46.85 | $52.01 | 126,800 | — | — |
| 2005-07-19 | $47.23 | $52.43 | 196,100 | — | — |
| 2005-07-18 | $46.90 | $52.06 | 219,100 | — | — |
| 2005-07-15 | $46.81 | $51.96 | 223,700 | — | — |
| 2005-07-14 | $46.69 | $51.83 | 336,400 | — | — |
| 2005-07-13 | $46.31 | $51.41 | 183,800 | — | — |
| 2005-07-12 | $46.51 | $51.63 | 206,700 | — | — |
| 2005-07-11 | $46.40 | $51.51 | 340,300 | — | — |
| 2005-07-08 | $46.39 | $51.50 | 500,800 | — | — |
| 2005-07-07 | $46.35 | $51.45 | 303,200 | — | — |
| 2005-07-06 | $46.50 | $51.62 | 491,500 | — | — |
| 2005-07-05 | $47.05 | $52.23 | 241,300 | — | — |
| 2005-07-01 | $47.18 | $52.37 | 356,200 | — | — |
| 2005-06-30 | $46.94 | $52.11 | 287,700 | — | — |
| 2005-06-29 | $47.18 | $52.37 | 259,200 | — | — |
| 2005-06-28 | $47.20 | $52.40 | 284,400 | — | — |
| 2005-06-27 | $47.40 | $52.62 | 371,800 | — | — |
| 2005-06-24 | $47.69 | $52.94 | 234,400 | — | — |
| 2005-06-23 | $48.25 | $53.56 | 345,700 | — | — |
| 2005-06-22 | $48.27 | $53.58 | 340,700 | — | — |
| 2005-06-21 | $48.25 | $53.56 | 205,900 | — | — |
| 2005-06-20 | $48.36 | $53.68 | 432,900 | — | — |
| 2005-06-17 | $48.60 | $53.95 | 838,600 | — | — |
| 2005-06-16 | $50.33 | $55.87 | 342,700 | — | — |
| 2005-06-15 | $50.84 | $56.44 | 229,100 | — | — |
| 2005-06-14 | $50.40 | $55.95 | 185,100 | — | — |
| 2005-06-13 | $50.20 | $55.73 | 177,200 | — | — |
| 2005-06-10 | $50.13 | $55.65 | 107,100 | — | — |
| 2005-06-09 | $49.99 | $55.49 | 126,600 | — | — |
| 2005-06-08 | $49.64 | $55.11 | 147,400 | — | — |
| 2005-06-07 | $50.25 | $55.78 | 134,600 | — | — |
| 2005-06-06 | $50.11 | $55.63 | 196,400 | — | — |
| 2005-06-03 | $50.53 | $56.09 | 87,300 | — | — |
| 2005-06-02 | $50.32 | $55.86 | 166,600 | — | — |
| 2005-06-01 | $50.48 | $56.04 | 227,200 | — | — |
| 2005-05-31 | $49.81 | $55.29 | 111,100 | — | — |
| 2005-05-27 | $50.17 | $55.69 | 95,100 | — | — |
| 2005-05-26 | $50.10 | $55.62 | 118,000 | — | — |
| 2005-05-25 | $50.12 | $55.64 | 141,800 | — | — |
| 2005-05-24 | $50.45 | $56.00 | 100,800 | — | — |
| 2005-05-23 | $50.67 | $56.25 | 141,300 | — | — |
| 2005-05-20 | $50.51 | $56.07 | 126,800 | — | — |
| 2005-05-19 | $50.74 | $56.33 | 141,900 | — | — |
| 2005-05-18 | $50.87 | $56.47 | 144,300 | — | — |
| 2005-05-17 | $50.77 | $56.36 | 212,900 | — | — |
| 2005-05-16 | $50.67 | $56.25 | 266,000 | — | — |
| 2005-05-13 | $50.30 | $55.84 | 136,200 | — | — |
| 2005-05-12 | $50.11 | $55.63 | 260,100 | — | — |
| 2005-05-11 | $50.38 | $55.63 | 217,400 | — | — |
| 2005-05-10 | $49.89 | $55.09 | 141,600 | — | — |
| 2005-05-09 | $49.57 | $54.73 | 216,300 | — | — |
| 2005-05-06 | $49.20 | $54.32 | 83,700 | — | — |
| 2005-05-05 | $49.30 | $54.43 | 110,100 | — | — |
| 2005-05-04 | $49.36 | $54.50 | 183,600 | — | — |
| 2005-05-03 | $49.39 | $54.53 | 162,500 | — | — |
| 2005-05-02 | $49.58 | $54.74 | 190,700 | — | — |
| 2005-04-29 | $49.62 | $54.79 | 164,600 | — | — |
| 2005-04-28 | $49.08 | $54.19 | 216,700 | — | — |
| 2005-04-27 | $49.47 | $54.62 | 243,200 | — | — |
| 2005-04-26 | $49.64 | $54.81 | 134,500 | — | — |
| 2005-04-25 | $49.82 | $55.01 | 214,900 | — | — |
| 2005-04-22 | $48.80 | $53.88 | 301,100 | — | — |
| 2005-04-21 | $49.43 | $54.58 | 237,700 | — | — |
| 2005-04-20 | $49.69 | $54.87 | 249,300 | — | — |
| 2005-04-19 | $50.15 | $55.37 | 300,400 | — | — |
| 2005-04-18 | $50.21 | $55.44 | 295,900 | — | — |
| 2005-04-15 | $50.01 | $55.22 | 229,900 | — | — |
| 2005-04-14 | $50.12 | $55.34 | 109,700 | — | — |
| 2005-04-13 | $50.00 | $55.21 | 149,500 | — | — |
| 2005-04-12 | $50.07 | $55.28 | 147,700 | — | — |
| 2005-04-11 | $49.53 | $54.69 | 120,100 | — | — |
| 2005-04-08 | $49.67 | $54.84 | 230,200 | — | — |
| 2005-04-07 | $49.97 | $55.17 | 155,500 | — | — |
| 2005-04-06 | $49.78 | $54.96 | 148,700 | — | — |
| 2005-04-05 | $50.06 | $55.27 | 105,700 | — | — |
| 2005-04-04 | $49.86 | $55.05 | 152,800 | — | — |
| 2005-04-01 | $49.68 | $54.85 | 179,600 | — | — |
| 2005-03-31 | $50.30 | $55.54 | 196,100 | — | — |
| 2005-03-30 | $49.83 | $55.02 | 206,300 | — | — |
| 2005-03-29 | $49.77 | $54.95 | 186,500 | — | — |
| 2005-03-28 | $49.54 | $54.70 | 182,200 | — | — |
| 2005-03-24 | $48.95 | $54.05 | 202,700 | — | — |
| 2005-03-23 | $48.80 | $53.88 | 165,700 | — | — |
| 2005-03-22 | $48.65 | $53.72 | 229,700 | — | — |
| 2005-03-21 | $49.20 | $54.32 | 218,900 | — | — |
| 2005-03-18 | $49.38 | $54.52 | 286,500 | — | — |
| 2005-03-17 | $49.94 | $55.14 | 186,700 | — | — |
| 2005-03-16 | $50.20 | $55.43 | 279,800 | — | — |
| 2005-03-15 | $51.10 | $56.42 | 246,300 | — | — |
| 2005-03-14 | $51.60 | $56.97 | 231,600 | — | — |
| 2005-03-11 | $51.00 | $56.31 | 325,400 | — | — |
| 2005-03-10 | $51.03 | $56.34 | 427,700 | — | — |
| 2005-03-09 | $50.57 | $55.84 | 284,700 | — | — |
| 2005-03-08 | $51.10 | $56.42 | 329,700 | — | — |
| 2005-03-07 | $51.48 | $56.84 | 319,900 | — | — |
| 2005-03-04 | $51.50 | $56.86 | 538,200 | — | — |
| 2005-03-03 | $50.76 | $56.05 | 403,300 | — | — |
| 2005-03-02 | $49.98 | $55.19 | 282,900 | — | — |
| 2005-03-01 | $49.62 | $54.79 | 232,400 | — | — |
| 2005-02-28 | $49.16 | $54.28 | 267,900 | — | — |
| 2005-02-25 | $48.94 | $54.04 | 123,200 | — | — |
| 2005-02-24 | $48.75 | $53.83 | 296,600 | — | — |
| 2005-02-23 | $48.53 | $53.58 | 267,800 | — | — |
| 2005-02-22 | $47.71 | $52.68 | 348,700 | — | — |
| 2005-02-18 | $48.19 | $53.21 | 396,000 | — | — |
| 2005-02-17 | $48.31 | $53.34 | 315,500 | — | — |
| 2005-02-16 | $47.86 | $52.84 | 153,700 | — | — |
| 2005-02-15 | $47.95 | $52.94 | 177,400 | — | — |
| 2005-02-14 | $47.62 | $52.58 | 93,000 | — | — |
| 2005-02-11 | $47.44 | $52.38 | 99,400 | — | — |
| 2005-02-10 | $47.44 | $52.38 | 190,800 | — | — |
| 2005-02-09 | $47.81 | $52.51 | 84,900 | — | — |
| 2005-02-08 | $48.30 | $53.05 | 378,900 | — | — |
| 2005-02-07 | $48.99 | $53.81 | 359,900 | — | — |
| 2005-02-04 | $47.87 | $52.58 | 149,700 | — | — |
| 2005-02-03 | $47.73 | $52.43 | 260,600 | — | — |
| 2005-02-02 | $47.68 | $52.37 | 340,500 | — | — |
| 2005-02-01 | $46.90 | $51.51 | 235,800 | — | — |
| 2005-01-31 | $46.65 | $51.24 | 90,700 | — | — |
| 2005-01-28 | $46.22 | $50.77 | 191,700 | — | — |
| 2005-01-27 | $46.08 | $50.61 | 252,300 | — | — |
| 2005-01-26 | $45.82 | $50.33 | 195,500 | — | — |
| 2005-01-25 | $45.93 | $50.45 | 207,200 | — | — |
| 2005-01-24 | $46.33 | $50.89 | 129,200 | — | — |
| 2005-01-21 | $46.65 | $51.24 | 122,400 | — | — |
| 2005-01-20 | $46.81 | $51.41 | 231,600 | — | — |
| 2005-01-19 | $46.54 | $51.12 | 139,800 | — | — |
| 2005-01-18 | $46.50 | $51.07 | 153,300 | — | — |
| 2005-01-14 | $46.04 | $50.57 | 134,900 | — | — |
| 2005-01-13 | $46.00 | $50.53 | 85,400 | — | — |
| 2005-01-12 | $46.23 | $50.78 | 119,700 | — | — |
| 2005-01-11 | $46.41 | $50.98 | 154,000 | — | — |
| 2005-01-10 | $46.61 | $51.20 | 146,500 | — | — |
| 2005-01-07 | $46.75 | $51.35 | 129,700 | — | — |
| 2005-01-06 | $46.83 | $51.44 | 260,900 | — | — |
| 2005-01-05 | $46.54 | $51.12 | 258,700 | — | — |
| 2005-01-04 | $46.40 | $50.96 | 170,100 | — | — |
| 2005-01-03 | $46.84 | $51.45 | 224,600 | — | — |