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
- 1996-05-08 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 | $43.22 | $51.67 | 9,994 | — | — |
| 2005-12-29 | $42.99 | $51.39 | 5,176 | — | — |
| 2005-12-28 | $42.46 | $50.76 | 13,786 | — | — |
| 2005-12-27 | $41.62 | $49.76 | 6,406 | — | — |
| 2005-12-23 | $41.33 | $49.41 | 3,946 | — | — |
| 2005-12-22 | $41.66 | $49.80 | 8,354 | — | — |
| 2005-12-21 | $41.05 | $49.08 | 10,916 | — | — |
| 2005-12-20 | $41.37 | $49.45 | 5,227 | — | — |
| 2005-12-19 | $41.80 | $49.97 | 7,944 | — | — |
| 2005-12-16 | $41.93 | $50.13 | 7,892 | — | — |
| 2005-12-15 | $40.98 | $48.99 | 6,457 | — | — |
| 2005-12-14 | $41.29 | $49.36 | 9,481 | — | — |
| 2005-12-13 | $41.83 | $50.01 | 5,279 | — | — |
| 2005-12-12 | $41.68 | $49.83 | 17,937 | — | — |
| 2005-12-09 | $42.44 | $50.74 | 6,765 | — | — |
| 2005-12-08 | $42.77 | $51.13 | 4,817 | — | — |
| 2005-12-07 | $43.53 | $52.04 | 11,941 | — | — |
| 2005-12-06 | $41.60 | $49.73 | 13,325 | — | — |
| 2005-12-05 | $41.31 | $49.38 | 4,151 | — | — |
| 2005-12-02 | $41.50 | $49.62 | 27,880 | — | — |
| 2005-12-01 | $41.95 | $50.15 | 13,837 | — | — |
| 2005-11-30 | $41.50 | $49.62 | 11,224 | — | — |
| 2005-11-29 | $41.95 | $50.15 | 8,200 | — | — |
| 2005-11-28 | $41.97 | $50.18 | 19,680 | — | — |
| 2005-11-25 | $41.76 | $49.92 | 4,407 | — | — |
| 2005-11-23 | $41.48 | $49.59 | 4,202 | — | — |
| 2005-11-22 | $41.46 | $49.57 | 7,534 | — | — |
| 2005-11-21 | $41.46 | $49.57 | 3,741 | — | — |
| 2005-11-18 | $42.03 | $50.25 | 8,610 | — | — |
| 2005-11-17 | $41.27 | $49.34 | 9,481 | — | — |
| 2005-11-16 | $40.70 | $48.66 | 11,224 | — | — |
| 2005-11-15 | $41.56 | $49.69 | 10,147 | — | — |
| 2005-11-14 | $41.95 | $50.15 | 55,042 | — | — |
| 2005-11-11 | $45.80 | $54.75 | 6,047 | — | — |
| 2005-11-10 | $44.78 | $53.54 | 5,637 | — | — |
| 2005-11-09 | $44.68 | $53.42 | 14,811 | — | — |
| 2005-11-08 | $45.74 | $54.68 | 14,760 | — | — |
| 2005-11-07 | $46.24 | $55.29 | 17,578 | — | — |
| 2005-11-04 | $46.34 | $55.40 | 7,687 | — | — |
| 2005-11-03 | $47.03 | $56.22 | 6,765 | — | — |
| 2005-11-02 | $46.52 | $55.61 | 10,660 | — | — |
| 2005-11-01 | $45.05 | $53.86 | 9,635 | — | — |
| 2005-10-31 | $46.73 | $55.87 | 9,071 | — | — |
| 2005-10-28 | $46.24 | $55.29 | 10,352 | — | — |
| 2005-10-27 | $45.58 | $54.49 | 14,760 | — | — |
| 2005-10-26 | $46.97 | $56.15 | 15,682 | — | — |
| 2005-10-25 | $44.92 | $53.70 | 4,715 | — | — |
| 2005-10-24 | $45.02 | $53.82 | 6,765 | — | — |
| 2005-10-21 | $43.61 | $52.14 | 13,222 | — | — |
| 2005-10-20 | $43.22 | $51.67 | 13,889 | — | — |
| 2005-10-19 | $42.95 | $51.34 | 14,708 | — | — |
| 2005-10-18 | $43.03 | $51.44 | 5,176 | — | — |
| 2005-10-17 | $43.04 | $51.46 | 11,941 | — | — |
| 2005-10-14 | $43.10 | $51.53 | 15,785 | — | — |
| 2005-10-13 | $42.77 | $51.13 | 22,242 | — | — |
| 2005-10-12 | $42.93 | $51.32 | 23,267 | — | — |
| 2005-10-11 | $44.06 | $52.67 | 13,684 | — | — |
| 2005-10-10 | $45.85 | $54.82 | 12,146 | — | — |
| 2005-10-07 | $46.32 | $55.38 | 19,782 | — | — |
| 2005-10-06 | $46.44 | $55.52 | 21,832 | — | — |
| 2005-10-05 | $47.59 | $56.90 | 9,532 | — | — |
| 2005-10-04 | $48.51 | $57.99 | 5,894 | — | — |
| 2005-10-03 | $48.90 | $58.46 | 18,040 | — | — |
| 2005-09-30 | $48.68 | $58.20 | 14,555 | — | — |
| 2005-09-29 | $48.76 | $58.30 | 34,081 | — | — |
| 2005-09-28 | $48.47 | $57.95 | 36,643 | — | — |
| 2005-09-27 | $46.46 | $55.54 | 12,095 | — | — |
| 2005-09-26 | $46.42 | $55.50 | 27,470 | — | — |
| 2005-09-23 | $45.83 | $54.80 | 23,113 | — | — |
| 2005-09-22 | $46.07 | $55.08 | 99,833 | — | — |
| 2005-09-21 | $45.83 | $54.80 | 87,329 | — | — |
| 2005-09-20 | $48.76 | $58.30 | 65,701 | — | — |
| 2005-09-19 | $50.28 | $60.11 | 72,774 | — | — |
| 2005-09-16 | $50.24 | $60.07 | 97,015 | — | — |
| 2005-09-15 | $46.05 | $55.05 | 31,621 | — | — |
| 2005-09-14 | $43.10 | $51.53 | 9,430 | — | — |
| 2005-09-13 | $43.42 | $51.90 | 22,703 | — | — |
| 2005-09-12 | $43.61 | $52.14 | 12,249 | — | — |
| 2005-09-09 | $43.57 | $52.09 | 14,247 | — | — |
| 2005-09-08 | $43.88 | $52.46 | 20,243 | — | — |
| 2005-09-07 | $43.40 | $51.88 | 29,263 | — | — |
| 2005-09-06 | $41.80 | $49.97 | 17,630 | — | — |
| 2005-09-02 | $41.07 | $49.10 | 10,455 | — | — |
| 2005-09-01 | $41.13 | $49.17 | 10,096 | — | — |
| 2005-08-31 | $41.46 | $49.57 | 6,714 | — | — |
| 2005-08-30 | $41.52 | $49.64 | 14,452 | — | — |
| 2005-08-29 | $41.48 | $49.59 | 28,443 | — | — |
| 2005-08-26 | $41.35 | $49.43 | 7,995 | — | — |
| 2005-08-25 | $41.31 | $49.38 | 8,917 | — | — |
| 2005-08-24 | $41.27 | $49.34 | 8,764 | — | — |
| 2005-08-23 | $41.97 | $50.18 | 11,377 | — | — |
| 2005-08-22 | $41.74 | $49.90 | 14,042 | — | — |
| 2005-08-19 | $41.91 | $50.11 | 21,012 | — | — |
| 2005-08-18 | $40.37 | $48.26 | 12,966 | — | — |
| 2005-08-17 | $40.84 | $48.82 | 27,213 | — | — |
| 2005-08-16 | $40.86 | $48.85 | 26,291 | — | — |
| 2005-08-15 | $40.96 | $48.96 | 74,875 | — | — |
| 2005-08-12 | $37.58 | $44.93 | 20,705 | — | — |
| 2005-08-11 | $37.07 | $44.32 | 8,456 | — | — |
| 2005-08-10 | $37.17 | $44.44 | 7,226 | — | — |
| 2005-08-09 | $37.27 | $44.56 | 4,612 | — | — |
| 2005-08-08 | $37.82 | $45.21 | 12,351 | — | — |
| 2005-08-05 | $36.70 | $43.88 | 11,941 | — | — |
| 2005-08-04 | $36.68 | $43.86 | 11,634 | — | — |
| 2005-08-03 | $36.68 | $43.86 | 6,201 | — | — |
| 2005-08-02 | $37.27 | $44.56 | 11,275 | — | — |
| 2005-08-01 | $37.29 | $44.58 | 15,836 | — | — |
| 2005-07-29 | $36.25 | $43.34 | 7,124 | — | — |
| 2005-07-28 | $35.71 | $42.69 | 5,842 | — | — |
| 2005-07-27 | $35.57 | $42.53 | 3,639 | — | — |
| 2005-07-26 | $34.95 | $41.78 | 5,637 | — | — |
| 2005-07-25 | $34.95 | $41.78 | 5,022 | — | — |
| 2005-07-22 | $35.55 | $42.50 | 10,711 | — | — |
| 2005-07-21 | $35.69 | $42.67 | 13,837 | — | — |
| 2005-07-20 | $34.87 | $41.69 | 7,277 | — | — |
| 2005-07-19 | $35.01 | $41.85 | 5,432 | — | — |
| 2005-07-18 | $35.69 | $42.67 | 9,122 | — | — |
| 2005-07-15 | $35.12 | $41.99 | 7,072 | — | — |
| 2005-07-14 | $35.81 | $42.81 | 2,460 | — | — |
| 2005-07-13 | $35.59 | $42.55 | 8,251 | — | — |
| 2005-07-12 | $35.88 | $42.90 | 7,226 | — | — |
| 2005-07-11 | $36.49 | $43.62 | 28,136 | — | — |
| 2005-07-08 | $36.63 | $43.79 | 10,814 | — | — |
| 2005-07-07 | $36.68 | $43.86 | 12,761 | — | — |
| 2005-07-06 | $37.02 | $44.25 | 8,610 | — | — |
| 2005-07-05 | $36.22 | $43.30 | 15,733 | — | — |
| 2005-07-01 | $36.14 | $43.20 | 14,350 | — | — |
| 2005-06-30 | $36.35 | $43.46 | 14,606 | — | — |
| 2005-06-29 | $35.79 | $42.78 | 21,268 | — | — |
| 2005-06-28 | $35.02 | $41.87 | 11,224 | — | — |
| 2005-06-27 | $34.54 | $41.29 | 5,637 | — | — |
| 2005-06-24 | $34.58 | $41.34 | 5,894 | — | — |
| 2005-06-23 | $34.26 | $40.96 | 4,459 | — | — |
| 2005-06-22 | $34.65 | $41.43 | 7,995 | — | — |
| 2005-06-21 | $34.93 | $41.76 | 4,664 | — | — |
| 2005-06-20 | $35.10 | $41.97 | 4,869 | — | — |
| 2005-06-17 | $35.73 | $42.71 | 5,432 | — | — |
| 2005-06-16 | $35.34 | $42.25 | 11,070 | — | — |
| 2005-06-15 | $35.30 | $42.20 | 3,075 | — | — |
| 2005-06-14 | $35.22 | $42.11 | 1,486 | — | — |
| 2005-06-13 | $35.69 | $42.67 | 7,995 | — | — |
| 2005-06-10 | $35.32 | $42.22 | 6,611 | — | — |
| 2005-06-09 | $34.60 | $41.36 | 1,486 | — | — |
| 2005-06-08 | $35.01 | $41.85 | 3,536 | — | — |
| 2005-06-07 | $35.63 | $42.60 | 1,384 | — | — |
| 2005-06-06 | $36.47 | $43.60 | 9,994 | — | — |
| 2005-06-03 | $34.56 | $41.31 | 4,612 | — | — |
| 2005-06-02 | $34.52 | $41.27 | 13,325 | — | — |
| 2005-06-01 | $34.15 | $40.82 | 6,509 | — | — |
| 2005-05-31 | $34.28 | $40.99 | 8,149 | — | — |
| 2005-05-27 | $34.42 | $41.15 | 7,380 | — | — |
| 2005-05-26 | $33.76 | $40.36 | 7,944 | — | — |
| 2005-05-25 | $34.36 | $41.08 | 5,176 | — | — |
| 2005-05-24 | $34.26 | $40.96 | 5,945 | — | — |
| 2005-05-23 | $34.48 | $41.22 | 3,587 | — | — |
| 2005-05-20 | $34.81 | $41.62 | 6,047 | — | — |
| 2005-05-19 | $34.15 | $40.82 | 11,787 | — | — |
| 2005-05-18 | $35.59 | $42.55 | 5,842 | — | — |
| 2005-05-17 | $35.86 | $42.88 | 24,241 | — | — |
| 2005-05-16 | $34.73 | $41.52 | 14,913 | — | — |
| 2005-05-13 | $36.10 | $43.16 | 14,555 | — | — |
| 2005-05-12 | $36.29 | $43.39 | 15,118 | — | — |
| 2005-05-11 | $36.78 | $43.97 | 9,891 | — | — |
| 2005-05-10 | $37.03 | $44.28 | 41,922 | — | — |
| 2005-05-09 | $37.07 | $44.32 | 19,680 | — | — |
| 2005-05-06 | $35.79 | $42.78 | 16,451 | — | — |
| 2005-05-05 | $34.44 | $41.17 | 14,555 | — | — |
| 2005-05-04 | $34.01 | $40.66 | 12,300 | — | — |
| 2005-05-03 | $34.01 | $40.66 | 23,267 | — | — |
| 2005-05-02 | $34.07 | $40.73 | 15,067 | — | — |
| 2005-04-29 | $33.83 | $40.45 | 12,915 | — | — |
| 2005-04-28 | $33.91 | $40.54 | 4,612 | — | — |
| 2005-04-27 | $33.95 | $40.59 | 18,860 | — | — |
| 2005-04-26 | $33.97 | $40.61 | 19,218 | — | — |
| 2005-04-25 | $34.26 | $40.96 | 38,898 | — | — |
| 2005-04-22 | $35.12 | $41.99 | 21,063 | — | — |
| 2005-04-21 | $35.43 | $42.36 | 3,997 | — | — |
| 2005-04-20 | $35.43 | $42.36 | 12,351 | — | — |
| 2005-04-19 | $36.16 | $43.23 | 6,662 | — | — |
| 2005-04-18 | $35.67 | $42.64 | 18,757 | — | — |
| 2005-04-15 | $36.59 | $43.74 | 24,395 | — | — |
| 2005-04-14 | $37.02 | $44.25 | 25,727 | — | — |
| 2005-04-13 | $37.31 | $44.60 | 8,200 | — | — |
| 2005-04-12 | $37.11 | $44.37 | 11,377 | — | — |
| 2005-04-11 | $37.52 | $44.86 | 11,890 | — | — |
| 2005-04-08 | $37.95 | $45.37 | 8,661 | — | — |
| 2005-04-07 | $38.42 | $45.93 | 10,147 | — | — |
| 2005-04-06 | $38.34 | $45.84 | 12,351 | — | — |
| 2005-04-05 | $38.52 | $46.05 | 6,714 | — | — |
| 2005-04-04 | $38.56 | $46.09 | 23,216 | — | — |
| 2005-04-01 | $38.93 | $46.54 | 45,765 | — | — |
| 2005-03-31 | $38.93 | $46.54 | 101,012 | — | — |
| 2005-03-30 | $43.90 | $52.49 | 15,836 | — | — |
| 2005-03-29 | $41.93 | $50.13 | 8,712 | — | — |
| 2005-03-28 | $41.48 | $49.59 | 3,126 | — | — |
| 2005-03-24 | $41.82 | $49.99 | 14,657 | — | — |
| 2005-03-23 | $41.89 | $50.08 | 9,225 | — | — |
| 2005-03-22 | $42.73 | $51.09 | 5,842 | — | — |
| 2005-03-21 | $42.13 | $50.36 | 11,992 | — | — |
| 2005-03-18 | $42.71 | $51.06 | 11,634 | — | — |
| 2005-03-17 | $43.71 | $52.25 | 14,196 | — | — |
| 2005-03-16 | $44.37 | $53.05 | 21,012 | — | — |
| 2005-03-15 | $44.49 | $53.19 | 8,507 | — | — |
| 2005-03-14 | $44.78 | $53.54 | 24,138 | — | — |
| 2005-03-11 | $42.71 | $51.06 | 6,970 | — | — |
| 2005-03-10 | $42.63 | $50.97 | 20,295 | — | — |
| 2005-03-09 | $42.32 | $50.60 | 30,801 | — | — |
| 2005-03-08 | $41.87 | $50.06 | 20,243 | — | — |
| 2005-03-07 | $42.15 | $50.39 | 17,117 | — | — |
| 2005-03-04 | $41.37 | $49.45 | 13,735 | — | — |
| 2005-03-03 | $40.98 | $48.99 | 21,525 | — | — |
| 2005-03-02 | $40.80 | $48.78 | 16,092 | — | — |
| 2005-03-01 | $40.45 | $48.36 | 16,400 | — | — |
| 2005-02-28 | $39.83 | $47.61 | 15,990 | — | — |
| 2005-02-25 | $39.30 | $46.98 | 40,487 | — | — |
| 2005-02-24 | $37.85 | $45.26 | 8,251 | — | — |
| 2005-02-23 | $38.19 | $45.65 | 18,245 | — | — |
| 2005-02-22 | $37.15 | $44.42 | 15,170 | — | — |
| 2005-02-18 | $37.39 | $44.70 | 8,302 | — | — |
| 2005-02-17 | $38.11 | $45.56 | 7,482 | — | — |
| 2005-02-16 | $38.42 | $45.93 | 9,481 | — | — |
| 2005-02-15 | $38.17 | $45.63 | 20,551 | — | — |
| 2005-02-14 | $37.95 | $45.37 | 34,644 | — | — |
| 2005-02-11 | $35.36 | $42.27 | 10,660 | — | — |
| 2005-02-10 | $35.28 | $42.18 | 13,069 | — | — |
| 2005-02-09 | $35.65 | $42.62 | 7,175 | — | — |
| 2005-02-08 | $36.08 | $43.13 | 7,482 | — | — |
| 2005-02-07 | $36.20 | $43.27 | 12,915 | — | — |
| 2005-02-04 | $36.16 | $43.23 | 8,559 | — | — |
| 2005-02-03 | $36.66 | $43.83 | 14,350 | — | — |
| 2005-02-02 | $36.92 | $44.14 | 20,858 | — | — |
| 2005-02-01 | $35.84 | $42.85 | 15,323 | — | — |
| 2005-01-31 | $34.93 | $41.76 | 6,816 | — | — |
| 2005-01-28 | $35.12 | $41.99 | 12,249 | — | — |
| 2005-01-27 | $34.58 | $41.34 | 13,069 | — | — |
| 2005-01-26 | $34.32 | $41.03 | 19,577 | — | — |
| 2005-01-25 | $34.75 | $41.55 | 10,455 | — | — |
| 2005-01-24 | $34.79 | $41.59 | 14,913 | — | — |
| 2005-01-21 | $35.20 | $42.08 | 9,430 | — | — |
| 2005-01-20 | $36.61 | $43.76 | 7,329 | — | — |
| 2005-01-19 | $36.88 | $44.09 | 9,174 | — | — |
| 2005-01-18 | $38.15 | $45.61 | 304,984 | — | — |
| 2005-01-14 | $34.38 | $41.10 | 12,556 | — | — |
| 2005-01-13 | $34.62 | $41.38 | 10,301 | — | — |
| 2005-01-12 | $34.40 | $41.13 | 11,531 | — | — |
| 2005-01-11 | $34.93 | $41.76 | 15,375 | — | — |
| 2005-01-10 | $35.83 | $42.83 | 17,322 | — | — |
| 2005-01-07 | $35.90 | $42.92 | 18,142 | — | — |
| 2005-01-06 | $36.68 | $43.86 | 11,070 | — | — |
| 2005-01-05 | $36.68 | $43.86 | 97,732 | — | — |
| 2005-01-04 | $36.22 | $43.30 | 17,425 | — | — |
| 2005-01-03 | $38.50 | $46.02 | 12,146 | — | — |