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
- 2000-03-23 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 | $40.13 | $46.39 | 77,400 | — | — |
| 2005-12-29 | $40.23 | $46.51 | 66,100 | — | — |
| 2005-12-28 | $40.42 | $46.73 | 79,000 | — | — |
| 2005-12-27 | $39.94 | $46.17 | 14,400 | — | — |
| 2005-12-23 | $40.06 | $46.31 | 44,600 | — | — |
| 2005-12-22 | $40.19 | $46.46 | 136,100 | — | — |
| 2005-12-21 | $40.23 | $46.51 | 71,800 | — | — |
| 2005-12-20 | $40.03 | $46.28 | 154,500 | — | — |
| 2005-12-19 | $39.81 | $46.02 | 100,900 | — | — |
| 2005-12-16 | $39.52 | $45.69 | 114,000 | — | — |
| 2005-12-15 | $39.27 | $45.40 | 125,800 | — | — |
| 2005-12-14 | $40.01 | $46.25 | 70,900 | — | — |
| 2005-12-13 | $40.00 | $46.24 | 86,400 | — | — |
| 2005-12-12 | $39.97 | $46.21 | 95,900 | — | — |
| 2005-12-09 | $39.86 | $46.08 | 106,200 | — | — |
| 2005-12-08 | $39.97 | $46.21 | 164,600 | — | — |
| 2005-12-07 | $40.19 | $46.46 | 58,100 | — | — |
| 2005-12-06 | $40.55 | $46.88 | 99,100 | — | — |
| 2005-12-05 | $40.78 | $47.14 | 67,800 | — | — |
| 2005-12-02 | $41.08 | $47.49 | 205,800 | — | — |
| 2005-12-01 | $40.36 | $46.66 | 84,700 | — | — |
| 2005-11-30 | $39.74 | $45.94 | 112,000 | — | — |
| 2005-11-29 | $40.44 | $46.75 | 112,500 | — | — |
| 2005-11-28 | $40.40 | $46.70 | 134,200 | — | — |
| 2005-11-25 | $40.55 | $46.88 | 123,600 | — | — |
| 2005-11-23 | $39.21 | $45.33 | 106,300 | — | — |
| 2005-11-22 | $38.87 | $44.93 | 83,100 | — | — |
| 2005-11-21 | $38.61 | $44.63 | 177,600 | — | — |
| 2005-11-18 | $38.43 | $44.18 | 140,900 | — | — |
| 2005-11-17 | $38.92 | $44.74 | 209,800 | — | — |
| 2005-11-16 | $38.51 | $44.27 | 159,100 | — | — |
| 2005-11-15 | $37.94 | $43.62 | 174,900 | — | — |
| 2005-11-14 | $37.73 | $43.37 | 169,000 | — | — |
| 2005-11-11 | $37.19 | $42.75 | 90,000 | — | — |
| 2005-11-10 | $37.31 | $42.89 | 139,800 | — | — |
| 2005-11-09 | $37.58 | $43.20 | 70,300 | — | — |
| 2005-11-08 | $37.33 | $42.91 | 117,100 | — | — |
| 2005-11-07 | $37.75 | $43.40 | 103,500 | — | — |
| 2005-11-04 | $37.43 | $43.03 | 158,500 | — | — |
| 2005-11-03 | $37.56 | $43.18 | 150,400 | — | — |
| 2005-11-02 | $37.82 | $43.48 | 229,500 | — | — |
| 2005-11-01 | $37.39 | $42.98 | 116,100 | — | — |
| 2005-10-31 | $37.37 | $42.96 | 167,500 | — | — |
| 2005-10-28 | $37.08 | $42.63 | 117,800 | — | — |
| 2005-10-27 | $36.87 | $42.39 | 145,300 | — | — |
| 2005-10-26 | $36.51 | $41.97 | 153,900 | — | — |
| 2005-10-25 | $36.48 | $41.94 | 127,700 | — | — |
| 2005-10-24 | $36.80 | $42.30 | 140,600 | — | — |
| 2005-10-21 | $36.61 | $42.09 | 224,200 | — | — |
| 2005-10-20 | $36.50 | $41.96 | 192,400 | — | — |
| 2005-10-19 | $36.63 | $42.11 | 79,100 | — | — |
| 2005-10-18 | $36.13 | $41.53 | 139,900 | — | — |
| 2005-10-17 | $36.19 | $41.60 | 72,300 | — | — |
| 2005-10-14 | $35.64 | $40.97 | 114,300 | — | — |
| 2005-10-13 | $35.78 | $41.13 | 110,800 | — | — |
| 2005-10-12 | $35.96 | $41.34 | 133,800 | — | — |
| 2005-10-11 | $35.73 | $41.07 | 68,400 | — | — |
| 2005-10-10 | $36.02 | $41.41 | 51,100 | — | — |
| 2005-10-07 | $36.24 | $41.66 | 103,300 | — | — |
| 2005-10-06 | $36.17 | $41.58 | 185,000 | — | — |
| 2005-10-05 | $36.26 | $41.68 | 161,200 | — | — |
| 2005-10-04 | $37.01 | $42.55 | 333,100 | — | — |
| 2005-10-03 | $37.51 | $43.12 | 69,400 | — | — |
| 2005-09-30 | $37.49 | $43.10 | 92,800 | — | — |
| 2005-09-29 | $36.87 | $42.39 | 123,100 | — | — |
| 2005-09-28 | $36.86 | $42.37 | 94,800 | — | — |
| 2005-09-27 | $37.39 | $42.98 | 130,100 | — | — |
| 2005-09-26 | $36.65 | $42.13 | 88,000 | — | — |
| 2005-09-23 | $36.44 | $41.89 | 240,300 | — | — |
| 2005-09-22 | $36.41 | $41.86 | 96,600 | — | — |
| 2005-09-21 | $37.15 | $42.71 | 90,100 | — | — |
| 2005-09-20 | $37.29 | $42.87 | 108,700 | — | — |
| 2005-09-19 | $37.80 | $43.45 | 144,800 | — | — |
| 2005-09-16 | $37.68 | $43.32 | 137,300 | — | — |
| 2005-09-15 | $37.81 | $43.47 | 82,800 | — | — |
| 2005-09-14 | $37.62 | $43.25 | 59,300 | — | — |
| 2005-09-13 | $37.37 | $42.96 | 85,200 | — | — |
| 2005-09-12 | $37.40 | $42.99 | 88,300 | — | — |
| 2005-09-09 | $37.94 | $43.62 | 161,200 | — | — |
| 2005-09-08 | $37.69 | $43.33 | 215,500 | — | — |
| 2005-09-07 | $36.86 | $42.37 | 297,400 | — | — |
| 2005-09-06 | $36.88 | $42.40 | 273,700 | — | — |
| 2005-09-02 | $36.98 | $42.51 | 72,000 | — | — |
| 2005-09-01 | $37.12 | $42.67 | 94,700 | — | — |
| 2005-08-31 | $36.89 | $42.41 | 111,600 | — | — |
| 2005-08-30 | $36.67 | $42.16 | 94,900 | — | — |
| 2005-08-29 | $36.50 | $41.96 | 58,500 | — | — |
| 2005-08-26 | $36.42 | $41.87 | 74,100 | — | — |
| 2005-08-25 | $36.66 | $42.14 | 66,900 | — | — |
| 2005-08-24 | $36.52 | $41.98 | 130,200 | — | — |
| 2005-08-23 | $36.22 | $41.64 | 111,700 | — | — |
| 2005-08-22 | $36.19 | $41.60 | 85,100 | — | — |
| 2005-08-19 | $36.31 | $41.45 | 99,300 | — | — |
| 2005-08-18 | $35.78 | $40.84 | 136,900 | — | — |
| 2005-08-17 | $36.40 | $41.55 | 151,800 | — | — |
| 2005-08-16 | $36.56 | $41.73 | 128,700 | — | — |
| 2005-08-15 | $36.98 | $42.21 | 106,000 | — | — |
| 2005-08-12 | $36.69 | $41.88 | 107,800 | — | — |
| 2005-08-11 | $36.53 | $41.70 | 94,000 | — | — |
| 2005-08-10 | $36.70 | $41.89 | 103,100 | — | — |
| 2005-08-09 | $36.42 | $41.57 | 120,300 | — | — |
| 2005-08-08 | $36.21 | $41.33 | 181,700 | — | — |
| 2005-08-05 | $36.81 | $42.02 | 254,900 | — | — |
| 2005-08-04 | $37.55 | $42.86 | 208,800 | — | — |
| 2005-08-03 | $36.70 | $41.89 | 135,000 | — | — |
| 2005-08-02 | $36.52 | $41.69 | 172,400 | — | — |
| 2005-08-01 | $36.34 | $41.48 | 83,700 | — | — |
| 2005-07-29 | $36.00 | $41.09 | 155,700 | — | — |
| 2005-07-28 | $36.40 | $41.55 | 124,500 | — | — |
| 2005-07-27 | $35.97 | $41.06 | 76,100 | — | — |
| 2005-07-26 | $35.57 | $40.60 | 132,100 | — | — |
| 2005-07-25 | $35.63 | $40.67 | 145,700 | — | — |
| 2005-07-22 | $36.00 | $41.09 | 78,000 | — | — |
| 2005-07-21 | $36.32 | $41.46 | 81,000 | — | — |
| 2005-07-20 | $36.05 | $41.15 | 90,500 | — | — |
| 2005-07-19 | $36.04 | $41.14 | 122,700 | — | — |
| 2005-07-18 | $35.81 | $40.88 | 97,200 | — | — |
| 2005-07-15 | $35.52 | $40.55 | 88,600 | — | — |
| 2005-07-14 | $35.87 | $40.95 | 145,300 | — | — |
| 2005-07-13 | $35.84 | $40.91 | 153,400 | — | — |
| 2005-07-12 | $35.93 | $41.01 | 151,800 | — | — |
| 2005-07-11 | $35.60 | $40.64 | 145,500 | — | — |
| 2005-07-08 | $35.02 | $39.98 | 120,400 | — | — |
| 2005-07-07 | $34.44 | $39.31 | 158,600 | — | — |
| 2005-07-06 | $33.68 | $38.45 | 86,100 | — | — |
| 2005-07-05 | $33.21 | $37.91 | 190,200 | — | — |
| 2005-07-01 | $33.78 | $38.56 | 62,700 | — | — |
| 2005-06-30 | $33.70 | $38.47 | 82,800 | — | — |
| 2005-06-29 | $34.33 | $39.19 | 102,600 | — | — |
| 2005-06-28 | $34.32 | $39.18 | 101,000 | — | — |
| 2005-06-27 | $33.70 | $38.47 | 101,500 | — | — |
| 2005-06-24 | $33.95 | $38.75 | 220,700 | — | — |
| 2005-06-23 | $33.46 | $38.20 | 135,300 | — | — |
| 2005-06-22 | $33.37 | $38.09 | 131,700 | — | — |
| 2005-06-21 | $32.72 | $37.35 | 139,700 | — | — |
| 2005-06-20 | $32.50 | $37.10 | 77,300 | — | — |
| 2005-06-17 | $32.45 | $37.04 | 39,200 | — | — |
| 2005-06-16 | $32.30 | $36.87 | 100,400 | — | — |
| 2005-06-15 | $32.08 | $36.62 | 74,900 | — | — |
| 2005-06-14 | $31.92 | $36.44 | 86,700 | — | — |
| 2005-06-13 | $31.80 | $36.30 | 75,600 | — | — |
| 2005-06-10 | $32.16 | $36.71 | 55,200 | — | — |
| 2005-06-09 | $32.20 | $36.76 | 99,100 | — | — |
| 2005-06-08 | $32.40 | $36.99 | 98,000 | — | — |
| 2005-06-07 | $32.55 | $37.16 | 255,800 | — | — |
| 2005-06-06 | $31.94 | $36.46 | 107,500 | — | — |
| 2005-06-03 | $31.68 | $36.16 | 87,400 | — | — |
| 2005-06-02 | $31.37 | $35.81 | 85,200 | — | — |
| 2005-06-01 | $31.54 | $36.00 | 93,900 | — | — |
| 2005-05-31 | $31.51 | $35.97 | 288,700 | — | — |
| 2005-05-27 | $31.69 | $36.17 | 115,000 | — | — |
| 2005-05-26 | $31.20 | $35.62 | 93,500 | — | — |
| 2005-05-25 | $31.10 | $35.50 | 103,100 | — | — |
| 2005-05-24 | $31.52 | $35.98 | 100,900 | — | — |
| 2005-05-23 | $31.29 | $35.72 | 59,700 | — | — |
| 2005-05-20 | $31.46 | $35.70 | 164,500 | — | — |
| 2005-05-19 | $31.70 | $35.97 | 106,200 | — | — |
| 2005-05-18 | $31.51 | $35.75 | 124,700 | — | — |
| 2005-05-17 | $31.35 | $35.57 | 73,800 | — | — |
| 2005-05-16 | $31.34 | $35.56 | 74,500 | — | — |
| 2005-05-13 | $31.03 | $35.21 | 137,700 | — | — |
| 2005-05-12 | $31.32 | $35.54 | 45,000 | — | — |
| 2005-05-11 | $31.63 | $35.89 | 106,700 | — | — |
| 2005-05-10 | $31.83 | $36.12 | 126,900 | — | — |
| 2005-05-09 | $31.90 | $36.19 | 94,900 | — | — |
| 2005-05-06 | $31.88 | $36.17 | 127,600 | — | — |
| 2005-05-05 | $31.63 | $35.89 | 94,800 | — | — |
| 2005-05-04 | $31.78 | $36.06 | 122,200 | — | — |
| 2005-05-03 | $31.00 | $35.17 | 151,500 | — | — |
| 2005-05-02 | $31.41 | $35.64 | 161,900 | — | — |
| 2005-04-29 | $31.12 | $35.31 | 77,700 | — | — |
| 2005-04-28 | $30.57 | $34.69 | 159,200 | — | — |
| 2005-04-27 | $29.96 | $33.99 | 103,900 | — | — |
| 2005-04-26 | $30.02 | $34.06 | 180,500 | — | — |
| 2005-04-25 | $30.48 | $34.58 | 89,600 | — | — |
| 2005-04-22 | $30.58 | $34.70 | 52,700 | — | — |
| 2005-04-21 | $30.58 | $34.70 | 97,700 | — | — |
| 2005-04-20 | $30.69 | $34.82 | 85,500 | — | — |
| 2005-04-19 | $30.83 | $34.98 | 54,700 | — | — |
| 2005-04-18 | $30.53 | $34.64 | 91,600 | — | — |
| 2005-04-15 | $30.60 | $34.72 | 89,200 | — | — |
| 2005-04-14 | $31.20 | $35.40 | 126,700 | — | — |
| 2005-04-13 | $31.70 | $35.97 | 167,500 | — | — |
| 2005-04-12 | $31.63 | $35.89 | 121,600 | — | — |
| 2005-04-11 | $31.14 | $35.33 | 68,900 | — | — |
| 2005-04-08 | $31.39 | $35.62 | 68,000 | — | — |
| 2005-04-07 | $31.52 | $35.76 | 118,200 | — | — |
| 2005-04-06 | $31.80 | $36.08 | 90,800 | — | — |
| 2005-04-05 | $31.85 | $36.14 | 72,900 | — | — |
| 2005-04-04 | $31.86 | $36.15 | 79,300 | — | — |
| 2005-04-01 | $32.03 | $36.34 | 119,900 | — | — |
| 2005-03-31 | $32.54 | $36.92 | 120,300 | — | — |
| 2005-03-30 | $32.09 | $36.41 | 91,000 | — | — |
| 2005-03-29 | $31.89 | $36.18 | 119,500 | — | — |
| 2005-03-28 | $31.94 | $36.24 | 86,300 | — | — |
| 2005-03-24 | $31.62 | $35.88 | 89,700 | — | — |
| 2005-03-23 | $31.69 | $35.96 | 107,900 | — | — |
| 2005-03-22 | $31.59 | $35.84 | 106,500 | — | — |
| 2005-03-21 | $31.64 | $35.90 | 115,000 | — | — |
| 2005-03-18 | $32.26 | $36.60 | 114,500 | — | — |
| 2005-03-17 | $32.30 | $36.65 | 102,200 | — | — |
| 2005-03-16 | $32.16 | $36.49 | 85,500 | — | — |
| 2005-03-15 | $32.31 | $36.66 | 100,200 | — | — |
| 2005-03-14 | $32.34 | $36.69 | 83,100 | — | — |
| 2005-03-11 | $32.24 | $36.58 | 83,500 | — | — |
| 2005-03-10 | $32.49 | $36.86 | 150,100 | — | — |
| 2005-03-09 | $32.67 | $37.07 | 183,600 | — | — |
| 2005-03-08 | $32.90 | $37.33 | 197,500 | — | — |
| 2005-03-07 | $32.50 | $36.88 | 120,100 | — | — |
| 2005-03-04 | $32.48 | $36.85 | 144,200 | — | — |
| 2005-03-03 | $31.80 | $36.08 | 117,900 | — | — |
| 2005-03-02 | $31.91 | $36.21 | 110,000 | — | — |
| 2005-03-01 | $31.50 | $35.74 | 205,200 | — | — |
| 2005-02-28 | $31.75 | $36.02 | 185,200 | — | — |
| 2005-02-25 | $32.13 | $36.46 | 74,200 | — | — |
| 2005-02-24 | $32.29 | $36.64 | 140,600 | — | — |
| 2005-02-23 | $32.37 | $36.73 | 125,300 | — | — |
| 2005-02-22 | $32.54 | $36.92 | 150,900 | — | — |
| 2005-02-18 | $32.60 | $36.99 | 228,200 | — | — |
| 2005-02-17 | $33.35 | $37.57 | 124,000 | — | — |
| 2005-02-16 | $33.75 | $38.02 | 186,700 | — | — |
| 2005-02-15 | $34.08 | $38.39 | 231,500 | — | — |
| 2005-02-14 | $33.60 | $37.85 | 151,300 | — | — |
| 2005-02-11 | $33.32 | $37.53 | 127,900 | — | — |
| 2005-02-10 | $33.16 | $37.35 | 245,100 | — | — |
| 2005-02-09 | $32.62 | $36.75 | 71,900 | — | — |
| 2005-02-08 | $32.77 | $36.91 | 69,100 | — | — |
| 2005-02-07 | $32.54 | $36.65 | 145,200 | — | — |
| 2005-02-04 | $32.46 | $36.56 | 90,700 | — | — |
| 2005-02-03 | $32.67 | $36.80 | 66,600 | — | — |
| 2005-02-02 | $32.77 | $36.91 | 63,300 | — | — |
| 2005-02-01 | $32.70 | $36.84 | 92,000 | — | — |
| 2005-01-31 | $32.28 | $36.36 | 97,600 | — | — |
| 2005-01-28 | $32.03 | $36.08 | 134,800 | — | — |
| 2005-01-27 | $32.60 | $36.72 | 141,600 | — | — |
| 2005-01-26 | $32.67 | $36.80 | 108,900 | — | — |
| 2005-01-25 | $32.62 | $36.75 | 103,900 | — | — |
| 2005-01-24 | $32.55 | $36.67 | 88,400 | — | — |
| 2005-01-21 | $32.21 | $36.28 | 99,700 | — | — |
| 2005-01-20 | $31.87 | $35.90 | 83,100 | — | — |
| 2005-01-19 | $32.50 | $36.61 | 68,300 | — | — |
| 2005-01-18 | $32.75 | $36.89 | 401,700 | — | — |
| 2005-01-14 | $32.56 | $36.68 | 85,500 | — | — |
| 2005-01-13 | $32.62 | $36.75 | 156,900 | — | — |
| 2005-01-12 | $32.38 | $36.47 | 132,400 | — | — |
| 2005-01-11 | $32.19 | $36.26 | 158,000 | — | — |
| 2005-01-10 | $32.42 | $36.52 | 66,400 | — | — |
| 2005-01-07 | $32.32 | $36.41 | 160,200 | — | — |
| 2005-01-06 | $32.43 | $36.53 | 97,700 | — | — |
| 2005-01-05 | $32.57 | $36.69 | 103,300 | — | — |
| 2005-01-04 | $33.12 | $37.31 | 150,000 | — | — |
| 2005-01-03 | $33.07 | $37.25 | 93,900 | — | — |