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
- 2003-10-07 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 | $45.59 | $46.20 | 1,887 | — | — |
| 2005-12-29 | $47.84 | $48.49 | 306 | — | — |
| 2005-12-28 | $47.35 | $47.99 | 357 | — | — |
| 2005-12-27 | $46.47 | $47.10 | 1,275 | — | — |
| 2005-12-23 | $45.59 | $46.20 | 0 | — | — |
| 2005-12-22 | $45.59 | $46.20 | 0 | — | — |
| 2005-12-21 | $45.59 | $46.20 | 0 | — | — |
| 2005-12-20 | $45.59 | $46.20 | 6,630 | — | — |
| 2005-12-19 | $45.59 | $46.20 | 7,497 | — | — |
| 2005-12-16 | $45.10 | $45.71 | 0 | — | — |
| 2005-12-15 | $45.10 | $45.71 | 2,652 | — | — |
| 2005-12-14 | $45.10 | $45.59 | 306 | — | — |
| 2005-12-13 | $45.10 | $45.59 | 13,821 | — | — |
| 2005-12-12 | $45.29 | $45.79 | 13,260 | — | — |
| 2005-12-09 | $45.10 | $45.59 | 0 | — | — |
| 2005-12-08 | $45.10 | $45.59 | 0 | — | — |
| 2005-12-07 | $45.10 | $45.59 | 0 | — | — |
| 2005-12-06 | $45.10 | $45.59 | 255 | — | — |
| 2005-12-05 | $49.00 | $49.53 | 255 | — | — |
| 2005-12-02 | $45.53 | $46.02 | 7,395 | — | — |
| 2005-12-01 | $46.57 | $47.08 | 51 | — | — |
| 2005-11-30 | $46.57 | $47.08 | 408 | — | — |
| 2005-11-29 | $46.08 | $46.58 | 510 | — | — |
| 2005-11-28 | $45.10 | $45.59 | 306 | — | — |
| 2005-11-25 | $40.20 | $40.63 | 459 | — | — |
| 2005-11-23 | $41.18 | $41.62 | 510 | — | — |
| 2005-11-22 | $39.71 | $40.14 | 0 | — | — |
| 2005-11-21 | $39.71 | $40.14 | 2,703 | — | — |
| 2005-11-18 | $40.20 | $40.63 | 0 | — | — |
| 2005-11-17 | $40.20 | $40.63 | 0 | — | — |
| 2005-11-16 | $40.20 | $40.63 | 0 | — | — |
| 2005-11-15 | $40.20 | $40.63 | 0 | — | — |
| 2005-11-14 | $40.20 | $40.63 | 5,100 | — | — |
| 2005-11-11 | $39.71 | $40.14 | 510 | — | — |
| 2005-11-10 | $39.71 | $40.14 | 102 | — | — |
| 2005-11-09 | $39.90 | $40.34 | 2,040 | — | — |
| 2005-11-08 | $39.71 | $40.14 | 0 | — | — |
| 2005-11-07 | $39.71 | $40.14 | 2,703 | — | — |
| 2005-11-04 | $40.20 | $40.63 | 0 | — | — |
| 2005-11-03 | $40.20 | $40.63 | 2,856 | — | — |
| 2005-11-02 | $39.22 | $39.64 | 9,690 | — | — |
| 2005-11-01 | $41.18 | $41.62 | 153 | — | — |
| 2005-10-31 | $41.18 | $41.62 | 1,020 | — | — |
| 2005-10-28 | $40.20 | $40.63 | 306 | — | — |
| 2005-10-27 | $39.22 | $39.64 | 255 | — | — |
| 2005-10-26 | $39.22 | $39.64 | 714 | — | — |
| 2005-10-25 | $38.73 | $39.15 | 0 | — | — |
| 2005-10-24 | $38.73 | $39.15 | 0 | — | — |
| 2005-10-21 | $38.73 | $39.15 | 0 | — | — |
| 2005-10-20 | $38.73 | $39.15 | 204 | — | — |
| 2005-10-19 | $38.24 | $38.65 | 0 | — | — |
| 2005-10-18 | $38.24 | $38.65 | 0 | — | — |
| 2005-10-17 | $38.24 | $38.65 | 867 | — | — |
| 2005-10-14 | $39.22 | $39.64 | 5,100 | — | — |
| 2005-10-13 | $38.73 | $39.15 | 714 | — | — |
| 2005-10-12 | $38.24 | $38.65 | 816 | — | — |
| 2005-10-11 | $39.71 | $40.14 | 0 | — | — |
| 2005-10-10 | $39.71 | $40.14 | 0 | — | — |
| 2005-10-07 | $39.71 | $40.14 | 0 | — | — |
| 2005-10-06 | $39.71 | $40.14 | 0 | — | — |
| 2005-10-05 | $39.71 | $40.14 | 0 | — | — |
| 2005-10-04 | $39.71 | $40.14 | 204 | — | — |
| 2005-10-03 | $38.24 | $38.65 | 408 | — | — |
| 2005-09-30 | $38.73 | $39.15 | 0 | — | — |
| 2005-09-29 | $38.73 | $39.15 | 255 | — | — |
| 2005-09-28 | $38.24 | $38.65 | 0 | — | — |
| 2005-09-27 | $38.24 | $38.65 | 51 | — | — |
| 2005-09-26 | $38.24 | $38.65 | 0 | — | — |
| 2005-09-23 | $38.24 | $38.65 | 255 | — | — |
| 2005-09-22 | $40.20 | $40.63 | 510 | — | — |
| 2005-09-21 | $39.71 | $40.14 | 0 | — | — |
| 2005-09-20 | $39.71 | $40.14 | 51 | — | — |
| 2005-09-19 | $39.71 | $40.14 | 204 | — | — |
| 2005-09-16 | $39.71 | $40.14 | 255 | — | — |
| 2005-09-15 | $39.71 | $40.14 | 0 | — | — |
| 2005-09-14 | $39.71 | $40.14 | 0 | — | — |
| 2005-09-13 | $39.71 | $40.14 | 408 | — | — |
| 2005-09-12 | $39.71 | $40.14 | 21,114 | — | — |
| 2005-09-09 | $40.20 | $40.63 | 153 | — | — |
| 2005-09-08 | $39.31 | $39.74 | 153 | — | — |
| 2005-09-07 | $39.31 | $39.74 | 102 | — | — |
| 2005-09-06 | $39.31 | $39.74 | 153 | — | — |
| 2005-09-02 | $38.24 | $38.65 | 0 | — | — |
| 2005-09-01 | $38.24 | $38.65 | 408 | — | — |
| 2005-08-31 | $39.12 | $39.54 | 0 | — | — |
| 2005-08-30 | $39.12 | $39.54 | 0 | — | — |
| 2005-08-29 | $39.12 | $39.54 | 0 | — | — |
| 2005-08-26 | $39.12 | $39.54 | 102 | — | — |
| 2005-08-25 | $39.22 | $39.64 | 0 | — | — |
| 2005-08-24 | $39.22 | $39.64 | 6,579 | — | — |
| 2005-08-23 | $39.22 | $39.64 | 0 | — | — |
| 2005-08-22 | $39.22 | $39.64 | 918 | — | — |
| 2005-08-19 | $35.88 | $36.27 | 0 | — | — |
| 2005-08-18 | $35.88 | $36.27 | 0 | — | — |
| 2005-08-17 | $35.88 | $36.27 | 0 | — | — |
| 2005-08-16 | $35.88 | $36.27 | 51 | — | — |
| 2005-08-15 | $36.27 | $36.67 | 0 | — | — |
| 2005-08-12 | $36.27 | $36.67 | 255 | — | — |
| 2005-08-11 | $35.29 | $35.68 | 2,040 | — | — |
| 2005-08-10 | $35.78 | $36.17 | 0 | — | — |
| 2005-08-09 | $35.78 | $36.17 | 0 | — | — |
| 2005-08-08 | $35.78 | $36.17 | 612 | — | — |
| 2005-08-05 | $35.69 | $36.07 | 306 | — | — |
| 2005-08-04 | $35.29 | $35.68 | 0 | — | — |
| 2005-08-03 | $35.29 | $35.68 | 510 | — | — |
| 2005-08-02 | $35.29 | $35.68 | 0 | — | — |
| 2005-08-01 | $35.29 | $35.68 | 0 | — | — |
| 2005-07-29 | $35.29 | $35.68 | 153 | — | — |
| 2005-07-28 | $36.27 | $36.67 | 0 | — | — |
| 2005-07-27 | $36.27 | $36.67 | 2,805 | — | — |
| 2005-07-26 | $36.27 | $36.67 | 1,071 | — | — |
| 2005-07-25 | $35.88 | $36.27 | 1,989 | — | — |
| 2005-07-22 | $35.59 | $35.98 | 153 | — | — |
| 2005-07-21 | $35.29 | $35.68 | 1,887 | — | — |
| 2005-07-20 | $35.10 | $35.48 | 153 | — | — |
| 2005-07-19 | $34.80 | $35.18 | 204 | — | — |
| 2005-07-18 | $35.29 | $35.68 | 4,233 | — | — |
| 2005-07-15 | $35.29 | $35.68 | 0 | — | — |
| 2005-07-14 | $35.29 | $35.68 | 0 | — | — |
| 2005-07-13 | $35.29 | $35.68 | 153 | — | — |
| 2005-07-12 | $35.29 | $35.68 | 0 | — | — |
| 2005-07-11 | $35.29 | $35.68 | 102 | — | — |
| 2005-07-08 | $34.90 | $35.28 | 0 | — | — |
| 2005-07-07 | $34.90 | $35.28 | 0 | — | — |
| 2005-07-06 | $34.90 | $35.28 | 0 | — | — |
| 2005-07-05 | $34.90 | $35.28 | 255 | — | — |
| 2005-07-01 | $35.29 | $35.68 | 408 | — | — |
| 2005-06-30 | $35.29 | $35.68 | 51 | — | — |
| 2005-06-29 | $35.29 | $35.68 | 0 | — | — |
| 2005-06-28 | $35.29 | $35.68 | 0 | — | — |
| 2005-06-27 | $35.29 | $35.68 | 51 | — | — |
| 2005-06-24 | $35.29 | $35.68 | 102 | — | — |
| 2005-06-23 | $35.29 | $35.68 | 0 | — | — |
| 2005-06-22 | $35.29 | $35.68 | 3,111 | — | — |
| 2005-06-21 | $35.29 | $35.68 | 2,805 | — | — |
| 2005-06-20 | $35.29 | $35.68 | 0 | — | — |
| 2005-06-17 | $35.29 | $35.68 | 0 | — | — |
| 2005-06-16 | $35.29 | $35.68 | 0 | — | — |
| 2005-06-15 | $35.29 | $35.52 | 969 | — | — |
| 2005-06-14 | $35.29 | $35.52 | 1,224 | — | — |
| 2005-06-13 | $35.00 | $35.22 | 0 | — | — |
| 2005-06-10 | $35.00 | $35.22 | 0 | — | — |
| 2005-06-09 | $35.00 | $35.22 | 0 | — | — |
| 2005-06-08 | $35.00 | $35.22 | 6,120 | — | — |
| 2005-06-07 | $34.12 | $34.34 | 204 | — | — |
| 2005-06-06 | $34.41 | $34.63 | 0 | — | — |
| 2005-06-03 | $34.41 | $34.63 | 51 | — | — |
| 2005-06-02 | $34.31 | $34.53 | 255 | — | — |
| 2005-06-01 | $35.29 | $35.52 | 204 | — | — |
| 2005-05-31 | $34.80 | $35.03 | 0 | — | — |
| 2005-05-27 | $34.80 | $35.03 | 0 | — | — |
| 2005-05-26 | $34.80 | $35.03 | 2,142 | — | — |
| 2005-05-25 | $36.27 | $36.51 | 9,537 | — | — |
| 2005-05-24 | $35.29 | $35.52 | 204 | — | — |
| 2005-05-23 | $34.31 | $34.53 | 6,120 | — | — |
| 2005-05-20 | $35.78 | $36.01 | 1,632 | — | — |
| 2005-05-19 | $35.29 | $35.52 | 0 | — | — |
| 2005-05-18 | $35.29 | $35.52 | 255 | — | — |
| 2005-05-17 | $34.80 | $35.03 | 5,661 | — | — |
| 2005-05-16 | $33.53 | $33.74 | 0 | — | — |
| 2005-05-13 | $33.53 | $33.74 | 1,326 | — | — |
| 2005-05-12 | $33.82 | $34.04 | 969 | — | — |
| 2005-05-11 | $33.82 | $34.04 | 5,253 | — | — |
| 2005-05-10 | $34.31 | $34.53 | 9,333 | — | — |
| 2005-05-09 | $33.92 | $34.14 | 204 | — | — |
| 2005-05-06 | $33.92 | $34.14 | 0 | — | — |
| 2005-05-05 | $33.92 | $34.14 | 0 | — | — |
| 2005-05-04 | $33.92 | $34.14 | 0 | — | — |
| 2005-05-03 | $33.92 | $34.14 | 867 | — | — |
| 2005-05-02 | $33.73 | $33.94 | 102 | — | — |
| 2005-04-29 | $33.63 | $33.84 | 816 | — | — |
| 2005-04-28 | $33.92 | $34.14 | 0 | — | — |
| 2005-04-27 | $33.92 | $34.14 | 0 | — | — |
| 2005-04-26 | $33.92 | $34.14 | 969 | — | — |
| 2005-04-25 | $33.33 | $33.55 | 0 | — | — |
| 2005-04-22 | $33.33 | $33.55 | 1,224 | — | — |
| 2005-04-21 | $33.33 | $33.55 | 1,173 | — | — |
| 2005-04-20 | $33.33 | $33.55 | 51 | — | — |
| 2005-04-19 | $33.33 | $33.55 | 153 | — | — |
| 2005-04-18 | $33.33 | $33.55 | 1,071 | — | — |
| 2005-04-15 | $33.35 | $33.57 | 6,477 | — | — |
| 2005-04-14 | $33.14 | $33.35 | 0 | — | — |
| 2005-04-13 | $33.14 | $33.35 | 0 | — | — |
| 2005-04-12 | $33.14 | $33.35 | 0 | — | — |
| 2005-04-11 | $33.14 | $33.35 | 561 | — | — |
| 2005-04-08 | $33.80 | $34.02 | 102 | — | — |
| 2005-04-07 | $33.04 | $33.25 | 1,020 | — | — |
| 2005-04-06 | $33.14 | $33.35 | 0 | — | — |
| 2005-04-05 | $33.14 | $33.35 | 0 | — | — |
| 2005-04-04 | $33.14 | $33.35 | 102 | — | — |
| 2005-04-01 | $33.43 | $33.64 | 2,040 | — | — |
| 2005-03-31 | $33.33 | $33.55 | 357 | — | — |
| 2005-03-30 | $33.82 | $34.04 | 0 | — | — |
| 2005-03-29 | $33.82 | $34.04 | 1,530 | — | — |
| 2005-03-28 | $33.82 | $34.04 | 0 | — | — |
| 2005-03-24 | $33.82 | $34.04 | 0 | — | — |
| 2005-03-23 | $33.82 | $34.04 | 102 | — | — |
| 2005-03-22 | $32.84 | $33.05 | 408 | — | — |
| 2005-03-21 | $34.31 | $34.53 | 0 | — | — |
| 2005-03-18 | $34.31 | $34.53 | 153 | — | — |
| 2005-03-17 | $33.82 | $34.04 | 0 | — | — |
| 2005-03-16 | $33.82 | $34.04 | 867 | — | — |
| 2005-03-15 | $35.29 | $35.52 | 0 | — | — |
| 2005-03-14 | $35.29 | $35.52 | 408 | — | — |
| 2005-03-11 | $35.98 | $36.21 | 816 | — | — |
| 2005-03-10 | $35.78 | $36.01 | 0 | — | — |
| 2005-03-09 | $35.78 | $36.01 | 408 | — | — |
| 2005-03-08 | $35.78 | $36.01 | 0 | — | — |
| 2005-03-07 | $35.78 | $36.01 | 459 | — | — |
| 2005-03-04 | $36.18 | $36.41 | 204 | — | — |
| 2005-03-03 | $35.78 | $36.01 | 1,020 | — | — |
| 2005-03-02 | $36.18 | $36.41 | 0 | — | — |
| 2005-03-01 | $36.18 | $36.41 | 714 | — | — |
| 2005-02-28 | $36.27 | $36.51 | 510 | — | — |
| 2005-02-25 | $36.27 | $36.51 | 0 | — | — |
| 2005-02-24 | $36.27 | $36.51 | 357 | — | — |
| 2005-02-23 | $36.08 | $36.31 | 1,377 | — | — |
| 2005-02-22 | $35.78 | $36.01 | 816 | — | — |
| 2005-02-18 | $36.18 | $36.41 | 51 | — | — |
| 2005-02-17 | $36.24 | $36.47 | 0 | — | — |
| 2005-02-16 | $36.24 | $36.47 | 0 | — | — |
| 2005-02-15 | $36.24 | $36.47 | 1,275 | — | — |
| 2005-02-14 | $35.98 | $36.21 | 0 | — | — |
| 2005-02-11 | $35.98 | $36.21 | 255 | — | — |
| 2005-02-10 | $36.18 | $36.41 | 867 | — | — |
| 2005-02-09 | $36.25 | $36.49 | 0 | — | — |
| 2005-02-08 | $36.25 | $36.49 | 3,315 | — | — |
| 2005-02-07 | $35.29 | $35.52 | 0 | — | — |
| 2005-02-04 | $35.29 | $35.52 | 153 | — | — |
| 2005-02-03 | $35.29 | $35.52 | 0 | — | — |
| 2005-02-02 | $35.29 | $35.52 | 0 | — | — |
| 2005-02-01 | $35.29 | $35.52 | 1,275 | — | — |
| 2005-01-31 | $35.27 | $35.50 | 0 | — | — |
| 2005-01-28 | $35.27 | $35.50 | 204 | — | — |
| 2005-01-27 | $33.82 | $34.04 | 102 | — | — |
| 2005-01-26 | $33.33 | $33.55 | 0 | — | — |
| 2005-01-25 | $33.33 | $33.55 | 0 | — | — |
| 2005-01-24 | $33.33 | $33.55 | 1,530 | — | — |
| 2005-01-21 | $33.33 | $33.55 | 459 | — | — |
| 2005-01-20 | $32.94 | $33.15 | 2,295 | — | — |
| 2005-01-19 | $33.33 | $33.55 | 8,109 | — | — |
| 2005-01-18 | $33.33 | $33.55 | 153 | — | — |
| 2005-01-14 | $31.96 | $32.17 | 510 | — | — |
| 2005-01-13 | $33.33 | $33.55 | 255 | — | — |
| 2005-01-12 | $33.33 | $33.55 | 0 | — | — |
| 2005-01-11 | $33.33 | $33.55 | 0 | — | — |
| 2005-01-10 | $33.33 | $33.55 | 204 | — | — |
| 2005-01-07 | $31.37 | $31.57 | 0 | — | — |
| 2005-01-06 | $31.37 | $31.57 | 1,224 | — | — |
| 2005-01-05 | $31.37 | $31.57 | 816 | — | — |
| 2005-01-04 | $31.37 | $31.57 | 510 | — | — |
| 2005-01-03 | $31.08 | $31.28 | 0 | — | — |