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
- 1995-10-11 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 | $41.77 | $43.37 | 226,300 | — | — |
| 2005-12-29 | $42.03 | $43.64 | 371,100 | — | — |
| 2005-12-28 | $40.30 | $41.85 | 120,100 | — | — |
| 2005-12-27 | $40.16 | $41.70 | 287,400 | — | — |
| 2005-12-23 | $39.95 | $41.48 | 156,500 | — | — |
| 2005-12-22 | $39.52 | $41.04 | 105,500 | — | — |
| 2005-12-21 | $39.58 | $41.10 | 89,200 | — | — |
| 2005-12-20 | $39.22 | $40.72 | 164,600 | — | — |
| 2005-12-19 | $38.71 | $40.19 | 333,400 | — | — |
| 2005-12-16 | $39.26 | $40.77 | 213,300 | — | — |
| 2005-12-15 | $39.35 | $40.86 | 247,400 | — | — |
| 2005-12-14 | $39.40 | $40.91 | 184,200 | — | — |
| 2005-12-13 | $39.05 | $40.55 | 115,700 | — | — |
| 2005-12-12 | $39.10 | $40.60 | 202,200 | — | — |
| 2005-12-09 | $39.73 | $41.25 | 316,200 | — | — |
| 2005-12-08 | $38.11 | $39.57 | 319,600 | — | — |
| 2005-12-07 | $38.12 | $39.58 | 265,300 | — | — |
| 2005-12-06 | $38.60 | $40.08 | 207,900 | — | — |
| 2005-12-05 | $38.87 | $40.36 | 342,900 | — | — |
| 2005-12-02 | $39.15 | $40.65 | 354,000 | — | — |
| 2005-12-01 | $40.53 | $42.08 | 207,300 | — | — |
| 2005-11-30 | $39.95 | $41.48 | 564,900 | — | — |
| 2005-11-29 | $40.19 | $41.73 | 377,600 | — | — |
| 2005-11-28 | $39.59 | $41.11 | 623,300 | — | — |
| 2005-11-25 | $39.68 | $41.20 | 98,000 | — | — |
| 2005-11-23 | $39.65 | $41.17 | 437,800 | — | — |
| 2005-11-22 | $38.91 | $40.14 | 526,700 | — | — |
| 2005-11-21 | $39.32 | $40.57 | 480,900 | — | — |
| 2005-11-18 | $39.32 | $40.57 | 190,000 | — | — |
| 2005-11-17 | $39.02 | $40.26 | 346,100 | — | — |
| 2005-11-16 | $38.65 | $39.87 | 307,100 | — | — |
| 2005-11-15 | $38.84 | $40.07 | 371,500 | — | — |
| 2005-11-14 | $39.45 | $40.70 | 403,200 | — | — |
| 2005-11-11 | $39.18 | $40.42 | 297,300 | — | — |
| 2005-11-10 | $39.40 | $40.65 | 711,000 | — | — |
| 2005-11-09 | $38.52 | $39.74 | 439,900 | — | — |
| 2005-11-08 | $38.08 | $39.29 | 320,700 | — | — |
| 2005-11-07 | $38.54 | $39.76 | 282,400 | — | — |
| 2005-11-04 | $38.62 | $39.84 | 284,700 | — | — |
| 2005-11-03 | $38.51 | $39.73 | 434,700 | — | — |
| 2005-11-02 | $38.82 | $40.05 | 463,000 | — | — |
| 2005-11-01 | $37.93 | $39.13 | 582,500 | — | — |
| 2005-10-31 | $38.10 | $39.31 | 672,200 | — | — |
| 2005-10-28 | $37.50 | $38.69 | 749,800 | — | — |
| 2005-10-27 | $37.20 | $38.38 | 539,900 | — | — |
| 2005-10-26 | $37.54 | $38.73 | 1,402,500 | — | — |
| 2005-10-25 | $38.77 | $40.00 | 432,200 | — | — |
| 2005-10-24 | $39.53 | $40.78 | 297,400 | — | — |
| 2005-10-21 | $38.60 | $39.82 | 270,000 | — | — |
| 2005-10-20 | $38.50 | $39.72 | 327,100 | — | — |
| 2005-10-19 | $39.28 | $40.52 | 869,400 | — | — |
| 2005-10-18 | $37.81 | $39.01 | 361,400 | — | — |
| 2005-10-17 | $38.02 | $39.22 | 470,100 | — | — |
| 2005-10-14 | $37.91 | $39.11 | 688,600 | — | — |
| 2005-10-13 | $37.82 | $39.02 | 690,800 | — | — |
| 2005-10-12 | $37.79 | $38.99 | 216,300 | — | — |
| 2005-10-11 | $38.40 | $39.62 | 452,900 | — | — |
| 2005-10-10 | $38.20 | $39.41 | 275,100 | — | — |
| 2005-10-07 | $38.79 | $40.02 | 256,800 | — | — |
| 2005-10-06 | $38.87 | $40.10 | 298,900 | — | — |
| 2005-10-05 | $39.09 | $40.33 | 356,600 | — | — |
| 2005-10-04 | $39.70 | $40.96 | 457,600 | — | — |
| 2005-10-03 | $40.62 | $41.91 | 306,800 | — | — |
| 2005-09-30 | $41.14 | $42.44 | 336,500 | — | — |
| 2005-09-29 | $41.25 | $42.56 | 257,500 | — | — |
| 2005-09-28 | $40.66 | $41.95 | 333,400 | — | — |
| 2005-09-27 | $40.10 | $41.37 | 224,900 | — | — |
| 2005-09-26 | $40.15 | $41.42 | 358,800 | — | — |
| 2005-09-23 | $39.66 | $40.92 | 350,500 | — | — |
| 2005-09-22 | $39.25 | $40.49 | 748,300 | — | — |
| 2005-09-21 | $39.38 | $40.63 | 646,800 | — | — |
| 2005-09-20 | $40.11 | $41.38 | 305,500 | — | — |
| 2005-09-19 | $41.10 | $42.40 | 186,300 | — | — |
| 2005-09-16 | $41.42 | $42.73 | 461,700 | — | — |
| 2005-09-15 | $41.26 | $42.57 | 181,000 | — | — |
| 2005-09-14 | $40.92 | $42.22 | 274,700 | — | — |
| 2005-09-13 | $41.01 | $42.31 | 279,300 | — | — |
| 2005-09-12 | $41.20 | $42.51 | 472,600 | — | — |
| 2005-09-09 | $41.97 | $43.30 | 300,500 | — | — |
| 2005-09-08 | $41.80 | $43.12 | 411,900 | — | — |
| 2005-09-07 | $42.11 | $43.44 | 504,800 | — | — |
| 2005-09-06 | $41.56 | $42.88 | 235,200 | — | — |
| 2005-09-02 | $40.87 | $42.16 | 212,100 | — | — |
| 2005-09-01 | $41.05 | $42.35 | 418,900 | — | — |
| 2005-08-31 | $40.71 | $42.00 | 1,028,200 | — | — |
| 2005-08-30 | $40.69 | $41.98 | 378,000 | — | — |
| 2005-08-29 | $41.11 | $42.41 | 577,100 | — | — |
| 2005-08-26 | $41.59 | $42.91 | 213,400 | — | — |
| 2005-08-25 | $41.93 | $43.26 | 420,700 | — | — |
| 2005-08-24 | $41.94 | $43.27 | 500,100 | — | — |
| 2005-08-23 | $42.10 | $43.43 | 1,678,600 | — | — |
| 2005-08-22 | $38.82 | $40.05 | 260,400 | — | — |
| 2005-08-19 | $38.94 | $40.17 | 187,900 | — | — |
| 2005-08-18 | $38.77 | $40.00 | 196,500 | — | — |
| 2005-08-17 | $38.86 | $40.09 | 243,400 | — | — |
| 2005-08-16 | $38.85 | $40.08 | 291,200 | — | — |
| 2005-08-15 | $38.93 | $40.16 | 260,800 | — | — |
| 2005-08-12 | $38.48 | $39.70 | 253,200 | — | — |
| 2005-08-11 | $38.88 | $40.11 | 215,600 | — | — |
| 2005-08-10 | $38.75 | $39.98 | 321,800 | — | — |
| 2005-08-09 | $38.67 | $39.89 | 307,000 | — | — |
| 2005-08-08 | $39.05 | $40.29 | 317,500 | — | — |
| 2005-08-05 | $38.83 | $40.06 | 297,800 | — | — |
| 2005-08-04 | $39.32 | $40.57 | 564,500 | — | — |
| 2005-08-03 | $39.32 | $40.57 | 253,700 | — | — |
| 2005-08-02 | $39.10 | $40.34 | 168,800 | — | — |
| 2005-08-01 | $39.30 | $40.54 | 241,100 | — | — |
| 2005-07-29 | $39.00 | $40.24 | 555,800 | — | — |
| 2005-07-28 | $39.70 | $40.96 | 240,000 | — | — |
| 2005-07-27 | $39.96 | $41.23 | 727,300 | — | — |
| 2005-07-26 | $37.63 | $38.82 | 129,500 | — | — |
| 2005-07-25 | $37.67 | $38.86 | 119,200 | — | — |
| 2005-07-22 | $38.25 | $39.46 | 155,200 | — | — |
| 2005-07-21 | $37.85 | $39.05 | 190,500 | — | — |
| 2005-07-20 | $38.45 | $39.67 | 199,200 | — | — |
| 2005-07-19 | $38.49 | $39.71 | 148,200 | — | — |
| 2005-07-18 | $38.16 | $39.37 | 133,900 | — | — |
| 2005-07-15 | $38.21 | $39.42 | 86,600 | — | — |
| 2005-07-14 | $38.29 | $39.50 | 146,800 | — | — |
| 2005-07-13 | $37.96 | $39.16 | 264,500 | — | — |
| 2005-07-12 | $38.12 | $39.33 | 331,600 | — | — |
| 2005-07-11 | $37.77 | $38.97 | 93,800 | — | — |
| 2005-07-08 | $37.45 | $38.64 | 98,700 | — | — |
| 2005-07-07 | $37.23 | $38.41 | 73,700 | — | — |
| 2005-07-06 | $37.25 | $38.43 | 289,400 | — | — |
| 2005-07-05 | $37.30 | $38.48 | 198,100 | — | — |
| 2005-07-01 | $37.13 | $38.31 | 181,100 | — | — |
| 2005-06-30 | $37.09 | $38.26 | 245,700 | — | — |
| 2005-06-29 | $37.29 | $38.47 | 181,600 | — | — |
| 2005-06-28 | $36.91 | $38.08 | 139,900 | — | — |
| 2005-06-27 | $36.78 | $37.95 | 266,400 | — | — |
| 2005-06-24 | $36.68 | $37.84 | 196,800 | — | — |
| 2005-06-23 | $36.37 | $37.52 | 187,900 | — | — |
| 2005-06-22 | $36.76 | $37.92 | 146,200 | — | — |
| 2005-06-21 | $36.62 | $37.78 | 206,000 | — | — |
| 2005-06-20 | $36.57 | $37.73 | 115,600 | — | — |
| 2005-06-17 | $36.41 | $37.56 | 301,500 | — | — |
| 2005-06-16 | $36.44 | $37.59 | 187,100 | — | — |
| 2005-06-15 | $35.95 | $37.09 | 142,500 | — | — |
| 2005-06-14 | $35.90 | $37.04 | 93,700 | — | — |
| 2005-06-13 | $35.80 | $36.93 | 137,600 | — | — |
| 2005-06-10 | $35.58 | $36.71 | 111,600 | — | — |
| 2005-06-09 | $35.40 | $36.52 | 72,500 | — | — |
| 2005-06-08 | $35.33 | $36.45 | 124,600 | — | — |
| 2005-06-07 | $34.95 | $36.06 | 142,700 | — | — |
| 2005-06-06 | $35.35 | $36.47 | 131,800 | — | — |
| 2005-06-03 | $34.83 | $35.93 | 322,100 | — | — |
| 2005-06-02 | $35.12 | $36.23 | 164,600 | — | — |
| 2005-06-01 | $35.39 | $36.51 | 186,200 | — | — |
| 2005-05-31 | $34.92 | $36.03 | 183,400 | — | — |
| 2005-05-27 | $35.07 | $36.18 | 111,600 | — | — |
| 2005-05-26 | $34.95 | $36.06 | 186,000 | — | — |
| 2005-05-25 | $34.35 | $35.44 | 239,000 | — | — |
| 2005-05-24 | $34.67 | $35.77 | 294,400 | — | — |
| 2005-05-23 | $34.55 | $35.64 | 299,700 | — | — |
| 2005-05-20 | $34.86 | $35.96 | 225,900 | — | — |
| 2005-05-19 | $34.83 | $35.93 | 240,000 | — | — |
| 2005-05-18 | $34.48 | $35.57 | 374,400 | — | — |
| 2005-05-17 | $33.73 | $34.80 | 154,000 | — | — |
| 2005-05-16 | $33.33 | $34.39 | 260,100 | — | — |
| 2005-05-13 | $32.85 | $33.89 | 269,700 | — | — |
| 2005-05-12 | $33.18 | $34.23 | 199,300 | — | — |
| 2005-05-11 | $33.71 | $34.78 | 172,500 | — | — |
| 2005-05-10 | $33.50 | $34.56 | 271,600 | — | — |
| 2005-05-09 | $34.24 | $35.32 | 183,900 | — | — |
| 2005-05-06 | $34.18 | $35.26 | 279,300 | — | — |
| 2005-05-05 | $34.25 | $35.33 | 241,000 | — | — |
| 2005-05-04 | $34.30 | $35.39 | 337,300 | — | — |
| 2005-05-03 | $33.62 | $34.69 | 314,900 | — | — |
| 2005-05-02 | $33.93 | $35.00 | 562,900 | — | — |
| 2005-04-29 | $33.57 | $34.63 | 1,356,600 | — | — |
| 2005-04-28 | $35.76 | $36.89 | 331,500 | — | — |
| 2005-04-27 | $36.28 | $37.43 | 378,100 | — | — |
| 2005-04-26 | $35.92 | $37.06 | 316,000 | — | — |
| 2005-04-25 | $37.25 | $38.43 | 210,000 | — | — |
| 2005-04-22 | $36.68 | $37.84 | 335,600 | — | — |
| 2005-04-21 | $37.08 | $38.25 | 526,900 | — | — |
| 2005-04-20 | $36.65 | $37.81 | 361,200 | — | — |
| 2005-04-19 | $36.79 | $37.96 | 287,100 | — | — |
| 2005-04-18 | $36.15 | $37.30 | 338,600 | — | — |
| 2005-04-15 | $36.08 | $37.22 | 466,100 | — | — |
| 2005-04-14 | $36.75 | $37.91 | 270,900 | — | — |
| 2005-04-13 | $36.77 | $37.93 | 263,500 | — | — |
| 2005-04-12 | $37.04 | $38.21 | 532,500 | — | — |
| 2005-04-11 | $36.22 | $37.37 | 159,200 | — | — |
| 2005-04-08 | $36.43 | $37.58 | 183,600 | — | — |
| 2005-04-07 | $36.47 | $37.63 | 233,300 | — | — |
| 2005-04-06 | $35.88 | $37.02 | 258,400 | — | — |
| 2005-04-05 | $35.56 | $36.69 | 161,200 | — | — |
| 2005-04-04 | $35.62 | $36.75 | 290,100 | — | — |
| 2005-04-01 | $35.66 | $36.79 | 263,100 | — | — |
| 2005-03-31 | $35.95 | $37.09 | 419,700 | — | — |
| 2005-03-30 | $35.84 | $36.98 | 304,300 | — | — |
| 2005-03-29 | $35.70 | $36.83 | 355,000 | — | — |
| 2005-03-28 | $35.66 | $36.79 | 192,200 | — | — |
| 2005-03-24 | $35.30 | $36.42 | 164,900 | — | — |
| 2005-03-23 | $35.18 | $36.29 | 311,900 | — | — |
| 2005-03-22 | $35.48 | $36.60 | 256,600 | — | — |
| 2005-03-21 | $35.54 | $36.67 | 153,000 | — | — |
| 2005-03-18 | $35.71 | $36.84 | 320,700 | — | — |
| 2005-03-17 | $35.87 | $37.01 | 182,200 | — | — |
| 2005-03-16 | $35.85 | $36.99 | 295,300 | — | — |
| 2005-03-15 | $35.86 | $37.00 | 230,200 | — | — |
| 2005-03-14 | $36.02 | $37.16 | 249,900 | — | — |
| 2005-03-11 | $35.25 | $36.37 | 116,700 | — | — |
| 2005-03-10 | $35.28 | $36.40 | 92,100 | — | — |
| 2005-03-09 | $35.32 | $36.44 | 148,800 | — | — |
| 2005-03-08 | $35.58 | $36.71 | 233,900 | — | — |
| 2005-03-07 | $35.87 | $37.01 | 287,900 | — | — |
| 2005-03-04 | $35.90 | $37.04 | 293,700 | — | — |
| 2005-03-03 | $35.44 | $36.56 | 116,800 | — | — |
| 2005-03-02 | $35.78 | $36.91 | 150,800 | — | — |
| 2005-03-01 | $35.99 | $37.13 | 242,700 | — | — |
| 2005-02-28 | $35.80 | $36.93 | 235,300 | — | — |
| 2005-02-25 | $36.50 | $37.66 | 410,700 | — | — |
| 2005-02-24 | $35.30 | $36.42 | 258,900 | — | — |
| 2005-02-23 | $35.01 | $36.12 | 318,700 | — | — |
| 2005-02-22 | $34.93 | $36.04 | 200,900 | — | — |
| 2005-02-18 | $35.55 | $36.68 | 196,400 | — | — |
| 2005-02-17 | $35.69 | $36.82 | 217,000 | — | — |
| 2005-02-16 | $36.20 | $37.35 | 180,100 | — | — |
| 2005-02-15 | $36.19 | $37.34 | 259,100 | — | — |
| 2005-02-14 | $36.07 | $37.21 | 134,200 | — | — |
| 2005-02-11 | $35.88 | $37.02 | 406,200 | — | — |
| 2005-02-10 | $35.60 | $36.73 | 465,400 | — | — |
| 2005-02-09 | $36.35 | $37.50 | 602,300 | — | — |
| 2005-02-08 | $36.50 | $37.66 | 495,400 | — | — |
| 2005-02-07 | $36.50 | $37.66 | 710,300 | — | — |
| 2005-02-04 | $36.00 | $37.14 | 670,600 | — | — |
| 2005-02-03 | $35.27 | $36.39 | 667,000 | — | — |
| 2005-02-02 | $35.02 | $36.13 | 477,500 | — | — |
| 2005-02-01 | $35.00 | $36.11 | 1,777,800 | — | — |
| 2005-01-31 | $32.65 | $33.68 | 491,100 | — | — |
| 2005-01-28 | $31.69 | $32.69 | 650,300 | — | — |
| 2005-01-27 | $31.60 | $32.60 | 379,400 | — | — |
| 2005-01-26 | $31.11 | $32.10 | 369,500 | — | — |
| 2005-01-25 | $30.64 | $31.61 | 180,300 | — | — |
| 2005-01-24 | $30.57 | $31.54 | 317,800 | — | — |
| 2005-01-21 | $30.31 | $31.27 | 258,700 | — | — |
| 2005-01-20 | $30.27 | $31.23 | 303,800 | — | — |
| 2005-01-19 | $30.85 | $31.83 | 254,600 | — | — |
| 2005-01-18 | $31.26 | $32.25 | 303,100 | — | — |
| 2005-01-14 | $31.16 | $32.15 | 244,800 | — | — |
| 2005-01-13 | $31.17 | $32.16 | 272,300 | — | — |
| 2005-01-12 | $31.47 | $32.47 | 371,700 | — | — |
| 2005-01-11 | $31.05 | $32.03 | 437,400 | — | — |
| 2005-01-10 | $31.75 | $32.76 | 375,400 | — | — |
| 2005-01-07 | $32.20 | $33.22 | 307,800 | — | — |
| 2005-01-06 | $32.02 | $33.03 | 385,100 | — | — |
| 2005-01-05 | $31.75 | $32.76 | 408,700 | — | — |
| 2005-01-04 | $32.33 | $33.35 | 436,800 | — | — |
| 2005-01-03 | $32.56 | $33.59 | 295,600 | — | — |