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
- 1995-02-23 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 | $40.42 | $40.42 | 4,300 | — | — |
| 2005-12-29 | $42.05 | $42.05 | 5,600 | — | — |
| 2005-12-28 | $42.72 | $42.72 | 1,400 | — | — |
| 2005-12-27 | $42.62 | $42.62 | 4,000 | — | — |
| 2005-12-23 | $42.68 | $42.68 | 2,000 | — | — |
| 2005-12-22 | $42.51 | $42.51 | 8,200 | — | — |
| 2005-12-21 | $41.84 | $41.84 | 9,800 | — | — |
| 2005-12-20 | $42.45 | $42.45 | 3,800 | — | — |
| 2005-12-19 | $42.74 | $42.74 | 4,600 | — | — |
| 2005-12-16 | $44.38 | $44.38 | 20,100 | — | — |
| 2005-12-15 | $45.14 | $45.14 | 1,400 | — | — |
| 2005-12-14 | $45.46 | $45.46 | 1,700 | — | — |
| 2005-12-13 | $44.70 | $44.70 | 2,100 | — | — |
| 2005-12-12 | $45.48 | $45.48 | 3,900 | — | — |
| 2005-12-09 | $44.86 | $44.86 | 200 | — | — |
| 2005-12-08 | $44.97 | $44.97 | 1,400 | — | — |
| 2005-12-07 | $45.57 | $45.57 | 3,500 | — | — |
| 2005-12-06 | $46.09 | $46.09 | 5,700 | — | — |
| 2005-12-05 | $47.98 | $47.98 | 4,500 | — | — |
| 2005-12-02 | $47.02 | $47.02 | 200 | — | — |
| 2005-12-01 | $47.62 | $47.62 | 3,600 | — | — |
| 2005-11-30 | $48.55 | $48.55 | 1,400 | — | — |
| 2005-11-29 | $47.62 | $47.62 | 300 | — | — |
| 2005-11-28 | $48.19 | $48.19 | 1,700 | — | — |
| 2005-11-25 | $48.99 | $48.99 | 1,300 | — | — |
| 2005-11-23 | $49.30 | $49.30 | 2,900 | — | — |
| 2005-11-22 | $48.62 | $48.62 | 4,900 | — | — |
| 2005-11-21 | $47.77 | $47.77 | 2,900 | — | — |
| 2005-11-18 | $46.54 | $46.54 | 1,300 | — | — |
| 2005-11-17 | $46.77 | $46.77 | 2,600 | — | — |
| 2005-11-16 | $45.81 | $45.81 | 1,400 | — | — |
| 2005-11-15 | $48.49 | $48.49 | 2,900 | — | — |
| 2005-11-14 | $48.51 | $48.51 | 1,500 | — | — |
| 2005-11-11 | $49.99 | $49.99 | 900 | — | — |
| 2005-11-10 | $49.88 | $49.88 | 3,100 | — | — |
| 2005-11-09 | $49.62 | $49.62 | 700 | — | — |
| 2005-11-08 | $49.55 | $49.55 | 2,300 | — | — |
| 2005-11-07 | $50.65 | $50.65 | 1,500 | — | — |
| 2005-11-04 | $51.09 | $51.09 | 0 | — | — |
| 2005-11-03 | $51.09 | $51.09 | 2,700 | — | — |
| 2005-11-02 | $50.67 | $50.67 | 3,400 | — | — |
| 2005-11-01 | $48.10 | $48.10 | 1,700 | — | — |
| 2005-10-31 | $47.42 | $47.42 | 2,100 | — | — |
| 2005-10-28 | $44.51 | $44.51 | 3,700 | — | — |
| 2005-10-27 | $44.15 | $44.15 | 5,500 | — | — |
| 2005-10-26 | $46.01 | $46.01 | 1,300 | — | — |
| 2005-10-25 | $46.13 | $46.13 | 2,300 | — | — |
| 2005-10-24 | $46.20 | $46.20 | 3,100 | — | — |
| 2005-10-21 | $46.68 | $46.68 | 2,200 | — | — |
| 2005-10-20 | $46.02 | $46.02 | 8,500 | — | — |
| 2005-10-19 | $47.37 | $47.37 | 9,300 | — | — |
| 2005-10-18 | $44.44 | $44.44 | 5,900 | — | — |
| 2005-10-17 | $44.55 | $44.55 | 20,000 | — | — |
| 2005-10-14 | $48.35 | $48.35 | 700 | — | — |
| 2005-10-13 | $48.42 | $48.42 | 5,700 | — | — |
| 2005-10-12 | $49.00 | $49.00 | 4,400 | — | — |
| 2005-10-11 | $50.32 | $50.32 | 12,200 | — | — |
| 2005-10-10 | $51.11 | $51.11 | 1,200 | — | — |
| 2005-10-07 | $51.43 | $51.43 | 1,500 | — | — |
| 2005-10-06 | $51.00 | $51.00 | 1,300 | — | — |
| 2005-10-05 | $50.68 | $50.68 | 2,500 | — | — |
| 2005-10-04 | $51.24 | $51.24 | 8,700 | — | — |
| 2005-10-03 | $50.73 | $50.73 | 4,300 | — | — |
| 2005-09-30 | $51.85 | $51.85 | 1,600 | — | — |
| 2005-09-29 | $51.64 | $51.64 | 3,600 | — | — |
| 2005-09-28 | $51.45 | $51.45 | 2,200 | — | — |
| 2005-09-27 | $51.53 | $51.53 | 200 | — | — |
| 2005-09-26 | $51.76 | $51.76 | 2,200 | — | — |
| 2005-09-23 | $51.36 | $51.36 | 1,100 | — | — |
| 2005-09-22 | $51.56 | $51.56 | 3,400 | — | — |
| 2005-09-21 | $51.79 | $51.79 | 4,100 | — | — |
| 2005-09-20 | $52.87 | $52.87 | 2,100 | — | — |
| 2005-09-19 | $54.44 | $54.44 | 2,500 | — | — |
| 2005-09-16 | $54.45 | $54.45 | 17,600 | — | — |
| 2005-09-15 | $53.30 | $53.30 | 1,100 | — | — |
| 2005-09-14 | $53.74 | $53.74 | 1,900 | — | — |
| 2005-09-13 | $54.02 | $54.02 | 100 | — | — |
| 2005-09-12 | $54.04 | $54.04 | 2,100 | — | — |
| 2005-09-09 | $53.72 | $53.72 | 1,300 | — | — |
| 2005-09-08 | $53.00 | $53.00 | 3,900 | — | — |
| 2005-09-07 | $54.22 | $54.22 | 500 | — | — |
| 2005-09-06 | $53.37 | $53.37 | 2,800 | — | — |
| 2005-09-02 | $52.46 | $52.46 | 2,200 | — | — |
| 2005-09-01 | $52.15 | $52.15 | 900 | — | — |
| 2005-08-31 | $51.72 | $51.72 | 1,100 | — | — |
| 2005-08-30 | $50.63 | $50.63 | 22,900 | — | — |
| 2005-08-29 | $50.80 | $50.80 | 1,100 | — | — |
| 2005-08-26 | $51.02 | $51.02 | 3,300 | — | — |
| 2005-08-25 | $51.66 | $51.66 | 5,000 | — | — |
| 2005-08-24 | $52.40 | $52.40 | 2,500 | — | — |
| 2005-08-23 | $51.65 | $51.65 | 5,200 | — | — |
| 2005-08-22 | $50.21 | $50.21 | 3,900 | — | — |
| 2005-08-19 | $49.67 | $49.67 | 1,500 | — | — |
| 2005-08-18 | $50.54 | $50.54 | 2,400 | — | — |
| 2005-08-17 | $51.50 | $51.50 | 1,600 | — | — |
| 2005-08-16 | $52.24 | $52.24 | 6,000 | — | — |
| 2005-08-15 | $54.23 | $54.23 | 1,800 | — | — |
| 2005-08-12 | $54.74 | $54.74 | 4,200 | — | — |
| 2005-08-11 | $53.15 | $53.15 | 2,100 | — | — |
| 2005-08-10 | $51.58 | $51.58 | 2,400 | — | — |
| 2005-08-09 | $51.75 | $51.75 | 2,500 | — | — |
| 2005-08-08 | $51.44 | $51.44 | 3,200 | — | — |
| 2005-08-05 | $51.70 | $51.70 | 5,600 | — | — |
| 2005-08-04 | $53.83 | $53.83 | 3,800 | — | — |
| 2005-08-03 | $58.11 | $58.11 | 8,500 | — | — |
| 2005-08-02 | $64.74 | $64.74 | 4,400 | — | — |
| 2005-08-01 | $65.75 | $65.75 | 9,700 | — | — |
| 2005-07-29 | $63.97 | $63.97 | 4,700 | — | — |
| 2005-07-28 | $63.19 | $63.19 | 13,800 | — | — |
| 2005-07-27 | $59.94 | $59.94 | 1,200 | — | — |
| 2005-07-26 | $59.95 | $59.95 | 1,400 | — | — |
| 2005-07-25 | $59.10 | $59.10 | 1,100 | — | — |
| 2005-07-22 | $58.26 | $58.26 | 1,500 | — | — |
| 2005-07-21 | $56.40 | $56.40 | 1,000 | — | — |
| 2005-07-20 | $57.90 | $57.90 | 800 | — | — |
| 2005-07-19 | $56.79 | $56.79 | 800 | — | — |
| 2005-07-18 | $55.19 | $55.19 | 400 | — | — |
| 2005-07-15 | $54.95 | $54.95 | 1,000 | — | — |
| 2005-07-14 | $56.10 | $56.10 | 3,200 | — | — |
| 2005-07-13 | $56.43 | $56.43 | 600 | — | — |
| 2005-07-12 | $56.50 | $56.50 | 5,200 | — | — |
| 2005-07-11 | $56.45 | $56.45 | 4,200 | — | — |
| 2005-07-08 | $55.94 | $55.94 | 2,000 | — | — |
| 2005-07-07 | $52.21 | $52.21 | 6,500 | — | — |
| 2005-07-06 | $53.30 | $53.30 | 1,500 | — | — |
| 2005-07-05 | $54.27 | $54.27 | 3,400 | — | — |
| 2005-07-01 | $53.82 | $53.82 | 10,500 | — | — |
| 2005-06-30 | $54.46 | $54.46 | 1,800 | — | — |
| 2005-06-29 | $53.74 | $53.74 | 2,000 | — | — |
| 2005-06-28 | $53.50 | $53.50 | 6,900 | — | — |
| 2005-06-27 | $52.38 | $52.38 | 1,000 | — | — |
| 2005-06-24 | $52.45 | $52.45 | 20,000 | — | — |
| 2005-06-23 | $51.66 | $51.66 | 1,600 | — | — |
| 2005-06-22 | $51.71 | $51.71 | 1,600 | — | — |
| 2005-06-21 | $52.12 | $52.12 | 1,700 | — | — |
| 2005-06-20 | $51.95 | $51.95 | 2,200 | — | — |
| 2005-06-17 | $52.60 | $52.60 | 12,500 | — | — |
| 2005-06-16 | $52.25 | $52.25 | 3,600 | — | — |
| 2005-06-15 | $51.03 | $51.03 | 11,600 | — | — |
| 2005-06-14 | $50.47 | $50.47 | 3,100 | — | — |
| 2005-06-13 | $50.27 | $50.27 | 4,300 | — | — |
| 2005-06-10 | $50.70 | $50.70 | 8,600 | — | — |
| 2005-06-09 | $51.01 | $51.01 | 7,400 | — | — |
| 2005-06-08 | $51.40 | $51.40 | 1,300 | — | — |
| 2005-06-07 | $51.99 | $51.99 | 2,900 | — | — |
| 2005-06-06 | $52.01 | $52.01 | 5,100 | — | — |
| 2005-06-03 | $51.25 | $51.25 | 16,500 | — | — |
| 2005-06-02 | $51.73 | $51.73 | 13,000 | — | — |
| 2005-06-01 | $51.47 | $51.47 | 6,200 | — | — |
| 2005-05-31 | $50.63 | $50.63 | 18,200 | — | — |
| 2005-05-27 | $51.15 | $51.15 | 3,800 | — | — |
| 2005-05-26 | $51.21 | $51.21 | 800 | — | — |
| 2005-05-25 | $51.85 | $51.85 | 6,300 | — | — |
| 2005-05-24 | $52.30 | $52.30 | 3,300 | — | — |
| 2005-05-23 | $51.61 | $51.61 | 2,600 | — | — |
| 2005-05-20 | $51.84 | $51.84 | 4,000 | — | — |
| 2005-05-19 | $51.23 | $51.23 | 10,200 | — | — |
| 2005-05-18 | $51.51 | $51.51 | 5,200 | — | — |
| 2005-05-17 | $51.00 | $51.00 | 7,300 | — | — |
| 2005-05-16 | $51.01 | $51.01 | 5,600 | — | — |
| 2005-05-13 | $51.03 | $51.03 | 5,700 | — | — |
| 2005-05-12 | $51.23 | $51.23 | 1,200 | — | — |
| 2005-05-11 | $51.44 | $51.44 | 2,400 | — | — |
| 2005-05-10 | $51.71 | $51.71 | 9,500 | — | — |
| 2005-05-09 | $51.14 | $51.14 | 6,000 | — | — |
| 2005-05-06 | $51.01 | $51.01 | 17,600 | — | — |
| 2005-05-05 | $51.77 | $51.77 | 6,900 | — | — |
| 2005-05-04 | $52.12 | $52.12 | 19,200 | — | — |
| 2005-05-03 | $51.90 | $51.90 | 4,500 | — | — |
| 2005-05-02 | $52.00 | $52.00 | 4,800 | — | — |
| 2005-04-29 | $51.72 | $51.72 | 7,600 | — | — |
| 2005-04-28 | $50.00 | $50.00 | 7,900 | — | — |
| 2005-04-27 | $50.38 | $50.38 | 900 | — | — |
| 2005-04-26 | $50.23 | $50.23 | 8,300 | — | — |
| 2005-04-25 | $50.37 | $50.37 | 2,400 | — | — |
| 2005-04-22 | $50.00 | $50.00 | 5,400 | — | — |
| 2005-04-21 | $50.73 | $50.73 | 12,100 | — | — |
| 2005-04-20 | $50.34 | $50.34 | 5,200 | — | — |
| 2005-04-19 | $51.21 | $51.21 | 5,700 | — | — |
| 2005-04-18 | $51.31 | $51.31 | 8,600 | — | — |
| 2005-04-15 | $50.84 | $50.84 | 12,300 | — | — |
| 2005-04-14 | $50.36 | $50.36 | 3,500 | — | — |
| 2005-04-13 | $50.98 | $50.98 | 1,600 | — | — |
| 2005-04-12 | $51.70 | $51.70 | 7,800 | — | — |
| 2005-04-11 | $52.25 | $52.25 | 5,200 | — | — |
| 2005-04-08 | $52.75 | $52.75 | 6,100 | — | — |
| 2005-04-07 | $53.20 | $53.20 | 6,800 | — | — |
| 2005-04-06 | $52.91 | $52.91 | 9,900 | — | — |
| 2005-04-05 | $52.48 | $52.48 | 5,500 | — | — |
| 2005-04-04 | $52.25 | $52.25 | 10,800 | — | — |
| 2005-04-01 | $52.35 | $52.35 | 5,800 | — | — |
| 2005-03-31 | $53.58 | $53.58 | 4,900 | — | — |
| 2005-03-30 | $52.96 | $52.96 | 6,100 | — | — |
| 2005-03-29 | $52.75 | $52.75 | 2,000 | — | — |
| 2005-03-28 | $53.33 | $53.33 | 1,200 | — | — |
| 2005-03-24 | $53.02 | $53.02 | 3,700 | — | — |
| 2005-03-23 | $52.51 | $52.51 | 20,000 | — | — |
| 2005-03-22 | $53.13 | $53.13 | 2,600 | — | — |
| 2005-03-21 | $52.73 | $52.73 | 10,700 | — | — |
| 2005-03-18 | $54.54 | $54.54 | 17,500 | — | — |
| 2005-03-17 | $55.47 | $55.47 | 12,000 | — | — |
| 2005-03-16 | $55.54 | $55.54 | 3,400 | — | — |
| 2005-03-15 | $56.49 | $56.49 | 6,800 | — | — |
| 2005-03-14 | $55.43 | $55.43 | 7,900 | — | — |
| 2005-03-11 | $55.35 | $55.35 | 2,600 | — | — |
| 2005-03-10 | $56.10 | $56.10 | 10,500 | — | — |
| 2005-03-09 | $55.84 | $55.84 | 8,600 | — | — |
| 2005-03-08 | $55.48 | $55.48 | 10,600 | — | — |
| 2005-03-07 | $55.80 | $55.80 | 7,000 | — | — |
| 2005-03-04 | $55.88 | $55.88 | 0 | — | — |
| 2005-03-03 | $55.88 | $55.88 | 6,500 | — | — |
| 2005-03-02 | $55.64 | $55.64 | 5,500 | — | — |
| 2005-03-01 | $56.31 | $56.31 | 7,000 | — | — |
| 2005-02-28 | $55.55 | $55.55 | 11,500 | — | — |
| 2005-02-25 | $56.25 | $56.25 | 900 | — | — |
| 2005-02-24 | $55.31 | $55.31 | 2,800 | — | — |
| 2005-02-23 | $55.59 | $55.59 | 4,200 | — | — |
| 2005-02-22 | $55.00 | $55.00 | 7,300 | — | — |
| 2005-02-18 | $55.00 | $55.00 | 11,200 | — | — |
| 2005-02-17 | $54.59 | $54.59 | 10,600 | — | — |
| 2005-02-16 | $54.62 | $54.62 | 6,100 | — | — |
| 2005-02-15 | $55.08 | $55.08 | 8,000 | — | — |
| 2005-02-14 | $54.04 | $54.04 | 8,000 | — | — |
| 2005-02-11 | $54.61 | $54.61 | 7,800 | — | — |
| 2005-02-10 | $55.08 | $55.08 | 6,600 | — | — |
| 2005-02-09 | $55.22 | $55.22 | 37,000 | — | — |
| 2005-02-08 | $57.93 | $57.93 | 8,900 | — | — |
| 2005-02-07 | $58.40 | $58.40 | 18,100 | — | — |
| 2005-02-04 | $59.33 | $59.33 | 5,500 | — | — |
| 2005-02-03 | $57.99 | $57.99 | 7,300 | — | — |
| 2005-02-02 | $58.59 | $58.59 | 1,300 | — | — |
| 2005-02-01 | $58.72 | $58.72 | 2,300 | — | — |
| 2005-01-31 | $57.90 | $57.90 | 20,600 | — | — |
| 2005-01-28 | $57.50 | $57.50 | 32,400 | — | — |
| 2005-01-27 | $57.15 | $57.15 | 18,600 | — | — |
| 2005-01-26 | $58.08 | $58.08 | 14,400 | — | — |
| 2005-01-25 | $58.75 | $58.75 | 6,300 | — | — |
| 2005-01-24 | $58.88 | $58.88 | 1,900 | — | — |
| 2005-01-21 | $59.69 | $59.69 | 3,100 | — | — |
| 2005-01-20 | $60.03 | $60.03 | 3,400 | — | — |
| 2005-01-19 | $59.76 | $59.76 | 8,300 | — | — |
| 2005-01-18 | $60.43 | $60.43 | 2,800 | — | — |
| 2005-01-14 | $59.76 | $59.76 | 10,500 | — | — |
| 2005-01-13 | $59.80 | $59.80 | 4,300 | — | — |
| 2005-01-12 | $60.30 | $60.30 | 3,900 | — | — |
| 2005-01-11 | $60.00 | $60.00 | 1,200 | — | — |
| 2005-01-10 | $60.00 | $60.00 | 7,200 | — | — |
| 2005-01-07 | $60.66 | $60.66 | 1,800 | — | — |
| 2005-01-06 | $61.80 | $61.80 | 2,800 | — | — |
| 2005-01-05 | $61.12 | $61.12 | 2,200 | — | — |
| 2005-01-04 | $62.75 | $62.75 | 2,300 | — | — |
| 2005-01-03 | $62.81 | $62.81 | 3,000 | — | — |