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
- 1995-07-20 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 | $39.90 | $53.14 | 322,200 | — | — |
| 2005-12-29 | $40.11 | $53.42 | 371,500 | — | — |
| 2005-12-28 | $39.84 | $53.06 | 381,300 | — | — |
| 2005-12-27 | $39.65 | $52.80 | 558,500 | — | — |
| 2005-12-23 | $40.31 | $53.68 | 385,500 | — | — |
| 2005-12-22 | $40.30 | $53.67 | 595,100 | — | — |
| 2005-12-21 | $40.56 | $54.01 | 546,000 | — | — |
| 2005-12-20 | $40.43 | $53.84 | 410,900 | — | — |
| 2005-12-19 | $40.97 | $54.56 | 375,600 | — | — |
| 2005-12-16 | $41.30 | $55.00 | 320,800 | — | — |
| 2005-12-15 | $41.60 | $55.40 | 520,600 | — | — |
| 2005-12-14 | $41.60 | $55.40 | 551,400 | — | — |
| 2005-12-13 | $41.96 | $55.88 | 628,000 | — | — |
| 2005-12-12 | $42.75 | $56.93 | 276,600 | — | — |
| 2005-12-09 | $43.00 | $57.26 | 240,000 | — | — |
| 2005-12-08 | $43.56 | $58.01 | 392,400 | — | — |
| 2005-12-07 | $43.29 | $57.65 | 383,800 | — | — |
| 2005-12-06 | $42.91 | $57.14 | 599,300 | — | — |
| 2005-12-05 | $42.91 | $57.14 | 355,200 | — | — |
| 2005-12-02 | $42.96 | $57.21 | 271,900 | — | — |
| 2005-12-01 | $43.23 | $57.57 | 822,200 | — | — |
| 2005-11-30 | $42.39 | $56.45 | 444,000 | — | — |
| 2005-11-29 | $41.94 | $55.85 | 556,000 | — | — |
| 2005-11-28 | $41.23 | $54.91 | 427,900 | — | — |
| 2005-11-25 | $42.92 | $57.16 | 151,400 | — | — |
| 2005-11-23 | $42.54 | $56.65 | 379,100 | — | — |
| 2005-11-22 | $42.62 | $56.76 | 525,600 | — | — |
| 2005-11-21 | $42.42 | $56.49 | 424,800 | — | — |
| 2005-11-18 | $42.04 | $55.99 | 483,200 | — | — |
| 2005-11-17 | $42.14 | $56.12 | 564,400 | — | — |
| 2005-11-16 | $41.29 | $54.99 | 566,300 | — | — |
| 2005-11-15 | $40.66 | $54.15 | 618,200 | — | — |
| 2005-11-14 | $42.50 | $56.60 | 378,500 | — | — |
| 2005-11-11 | $42.78 | $56.97 | 430,200 | — | — |
| 2005-11-10 | $42.06 | $56.01 | 349,900 | — | — |
| 2005-11-09 | $42.27 | $56.29 | 547,400 | — | — |
| 2005-11-08 | $41.31 | $55.01 | 344,500 | — | — |
| 2005-11-07 | $41.34 | $55.05 | 441,300 | — | — |
| 2005-11-04 | $40.48 | $53.91 | 584,300 | — | — |
| 2005-11-03 | $40.93 | $54.51 | 891,600 | — | — |
| 2005-11-02 | $39.60 | $52.74 | 750,100 | — | — |
| 2005-11-01 | $39.44 | $52.52 | 459,100 | — | — |
| 2005-10-31 | $39.44 | $52.52 | 505,600 | — | — |
| 2005-10-28 | $39.64 | $52.79 | 407,900 | — | — |
| 2005-10-27 | $38.51 | $51.28 | 569,300 | — | — |
| 2005-10-26 | $39.84 | $53.06 | 665,400 | — | — |
| 2005-10-25 | $39.24 | $52.26 | 462,900 | — | — |
| 2005-10-24 | $39.29 | $52.32 | 730,500 | — | — |
| 2005-10-21 | $37.31 | $49.69 | 392,900 | — | — |
| 2005-10-20 | $37.30 | $49.67 | 558,700 | — | — |
| 2005-10-19 | $38.23 | $50.91 | 736,400 | — | — |
| 2005-10-18 | $37.25 | $49.61 | 837,700 | — | — |
| 2005-10-17 | $38.82 | $51.70 | 356,400 | — | — |
| 2005-10-14 | $38.83 | $51.71 | 584,900 | — | — |
| 2005-10-13 | $38.57 | $51.36 | 1,096,200 | — | — |
| 2005-10-12 | $39.20 | $52.20 | 684,100 | — | — |
| 2005-10-11 | $40.06 | $53.07 | 427,600 | — | — |
| 2005-10-10 | $39.60 | $52.46 | 462,300 | — | — |
| 2005-10-07 | $40.46 | $53.60 | 749,500 | — | — |
| 2005-10-06 | $39.60 | $52.46 | 817,800 | — | — |
| 2005-10-05 | $39.82 | $52.75 | 1,641,700 | — | — |
| 2005-10-04 | $40.70 | $53.92 | 1,105,400 | — | — |
| 2005-10-03 | $42.50 | $56.30 | 404,300 | — | — |
| 2005-09-30 | $43.05 | $57.03 | 497,500 | — | — |
| 2005-09-29 | $43.28 | $57.34 | 582,500 | — | — |
| 2005-09-28 | $42.75 | $56.64 | 542,900 | — | — |
| 2005-09-27 | $42.91 | $56.85 | 471,800 | — | — |
| 2005-09-26 | $43.10 | $57.10 | 795,400 | — | — |
| 2005-09-23 | $42.80 | $56.70 | 681,800 | — | — |
| 2005-09-22 | $43.45 | $57.56 | 318,800 | — | — |
| 2005-09-21 | $43.64 | $57.81 | 807,400 | — | — |
| 2005-09-20 | $43.71 | $57.91 | 1,258,700 | — | — |
| 2005-09-19 | $43.44 | $57.55 | 661,500 | — | — |
| 2005-09-16 | $42.91 | $56.85 | 2,109,500 | — | — |
| 2005-09-15 | $42.73 | $56.61 | 1,046,600 | — | — |
| 2005-09-14 | $43.05 | $57.03 | 1,019,700 | — | — |
| 2005-09-13 | $42.86 | $56.78 | 586,700 | — | — |
| 2005-09-12 | $43.59 | $57.75 | 485,800 | — | — |
| 2005-09-09 | $44.33 | $58.73 | 586,900 | — | — |
| 2005-09-08 | $44.84 | $59.40 | 424,800 | — | — |
| 2005-09-07 | $45.05 | $59.68 | 432,900 | — | — |
| 2005-09-06 | $45.14 | $59.80 | 523,000 | — | — |
| 2005-09-02 | $45.70 | $60.54 | 633,500 | — | — |
| 2005-09-01 | $45.84 | $60.73 | 614,100 | — | — |
| 2005-08-31 | $46.15 | $61.14 | 1,690,300 | — | — |
| 2005-08-30 | $44.18 | $58.53 | 465,300 | — | — |
| 2005-08-29 | $44.20 | $58.56 | 858,200 | — | — |
| 2005-08-26 | $42.95 | $56.90 | 394,200 | — | — |
| 2005-08-25 | $43.51 | $57.64 | 404,800 | — | — |
| 2005-08-24 | $44.27 | $58.65 | 1,198,800 | — | — |
| 2005-08-23 | $43.20 | $57.23 | 653,400 | — | — |
| 2005-08-22 | $43.82 | $58.05 | 421,200 | — | — |
| 2005-08-19 | $43.95 | $58.23 | 334,200 | — | — |
| 2005-08-18 | $43.58 | $57.74 | 528,400 | — | — |
| 2005-08-17 | $43.49 | $57.62 | 1,529,300 | — | — |
| 2005-08-16 | $44.65 | $59.15 | 697,800 | — | — |
| 2005-08-15 | $44.69 | $59.21 | 754,000 | — | — |
| 2005-08-12 | $44.83 | $59.39 | 431,000 | — | — |
| 2005-08-11 | $45.25 | $59.95 | 398,800 | — | — |
| 2005-08-10 | $45.24 | $59.93 | 482,300 | — | — |
| 2005-08-09 | $44.64 | $59.14 | 607,600 | — | — |
| 2005-08-08 | $45.07 | $59.71 | 549,400 | — | — |
| 2005-08-05 | $45.64 | $60.46 | 587,300 | — | — |
| 2005-08-04 | $47.05 | $62.33 | 852,900 | — | — |
| 2005-08-03 | $45.64 | $60.46 | 378,600 | — | — |
| 2005-08-02 | $45.28 | $59.99 | 236,600 | — | — |
| 2005-08-01 | $45.26 | $59.96 | 473,600 | — | — |
| 2005-07-29 | $46.01 | $60.95 | 462,800 | — | — |
| 2005-07-28 | $46.18 | $61.18 | 769,600 | — | — |
| 2005-07-27 | $44.66 | $59.17 | 821,400 | — | — |
| 2005-07-26 | $45.01 | $59.63 | 988,700 | — | — |
| 2005-07-25 | $46.58 | $61.71 | 538,700 | — | — |
| 2005-07-22 | $47.03 | $62.31 | 536,700 | — | — |
| 2005-07-21 | $47.11 | $62.41 | 778,900 | — | — |
| 2005-07-20 | $47.10 | $62.40 | 3,056,700 | — | — |
| 2005-07-19 | $45.88 | $60.78 | 1,468,100 | — | — |
| 2005-07-18 | $46.71 | $61.88 | 536,600 | — | — |
| 2005-07-15 | $46.63 | $61.78 | 526,100 | — | — |
| 2005-07-14 | $47.13 | $62.44 | 1,316,400 | — | — |
| 2005-07-13 | $47.30 | $62.66 | 1,209,600 | — | — |
| 2005-07-12 | $47.02 | $62.11 | 1,547,400 | — | — |
| 2005-07-11 | $45.08 | $59.55 | 683,100 | — | — |
| 2005-07-08 | $44.97 | $59.40 | 486,300 | — | — |
| 2005-07-07 | $45.26 | $59.78 | 374,400 | — | — |
| 2005-07-06 | $44.95 | $59.38 | 423,500 | — | — |
| 2005-07-05 | $45.17 | $59.67 | 845,200 | — | — |
| 2005-07-01 | $44.57 | $58.87 | 654,900 | — | — |
| 2005-06-30 | $43.90 | $57.99 | 347,700 | — | — |
| 2005-06-29 | $44.09 | $58.24 | 747,800 | — | — |
| 2005-06-28 | $43.60 | $57.59 | 472,300 | — | — |
| 2005-06-27 | $43.12 | $56.96 | 477,800 | — | — |
| 2005-06-24 | $42.72 | $56.43 | 245,900 | — | — |
| 2005-06-23 | $43.08 | $56.91 | 996,000 | — | — |
| 2005-06-22 | $42.65 | $56.34 | 1,481,100 | — | — |
| 2005-06-21 | $42.33 | $55.91 | 1,065,700 | — | — |
| 2005-06-20 | $43.78 | $57.83 | 1,089,300 | — | — |
| 2005-06-17 | $44.73 | $59.08 | 606,900 | — | — |
| 2005-06-16 | $43.82 | $57.88 | 1,111,000 | — | — |
| 2005-06-15 | $43.39 | $57.31 | 631,200 | — | — |
| 2005-06-14 | $43.90 | $57.99 | 416,300 | — | — |
| 2005-06-13 | $44.10 | $58.25 | 540,400 | — | — |
| 2005-06-10 | $44.56 | $58.86 | 408,000 | — | — |
| 2005-06-09 | $44.49 | $58.77 | 493,700 | — | — |
| 2005-06-08 | $44.37 | $58.61 | 601,400 | — | — |
| 2005-06-07 | $44.30 | $58.52 | 402,100 | — | — |
| 2005-06-06 | $44.40 | $58.65 | 421,300 | — | — |
| 2005-06-03 | $44.21 | $58.40 | 826,400 | — | — |
| 2005-06-02 | $43.25 | $57.13 | 516,600 | — | — |
| 2005-06-01 | $42.33 | $55.91 | 710,800 | — | — |
| 2005-05-31 | $42.48 | $56.11 | 730,400 | — | — |
| 2005-05-27 | $43.52 | $57.49 | 668,800 | — | — |
| 2005-05-26 | $43.10 | $56.93 | 937,700 | — | — |
| 2005-05-25 | $42.41 | $56.02 | 1,434,600 | — | — |
| 2005-05-24 | $41.79 | $55.20 | 732,800 | — | — |
| 2005-05-23 | $41.64 | $55.00 | 799,500 | — | — |
| 2005-05-20 | $42.11 | $55.62 | 645,200 | — | — |
| 2005-05-19 | $42.55 | $56.21 | 624,800 | — | — |
| 2005-05-18 | $42.97 | $56.76 | 999,100 | — | — |
| 2005-05-17 | $42.23 | $55.78 | 1,046,100 | — | — |
| 2005-05-16 | $42.16 | $55.69 | 437,200 | — | — |
| 2005-05-13 | $41.96 | $55.43 | 693,000 | — | — |
| 2005-05-12 | $41.82 | $55.24 | 779,700 | — | — |
| 2005-05-11 | $43.56 | $57.54 | 364,600 | — | — |
| 2005-05-10 | $43.37 | $57.29 | 371,600 | — | — |
| 2005-05-09 | $43.98 | $58.09 | 316,900 | — | — |
| 2005-05-06 | $44.41 | $58.66 | 577,800 | — | — |
| 2005-05-05 | $43.82 | $57.88 | 1,026,700 | — | — |
| 2005-05-04 | $42.77 | $56.50 | 621,200 | — | — |
| 2005-05-03 | $42.00 | $55.48 | 616,300 | — | — |
| 2005-05-02 | $42.78 | $56.51 | 524,300 | — | — |
| 2005-04-29 | $41.94 | $55.40 | 552,400 | — | — |
| 2005-04-28 | $41.71 | $55.10 | 1,271,000 | — | — |
| 2005-04-27 | $43.74 | $57.78 | 496,500 | — | — |
| 2005-04-26 | $44.05 | $58.19 | 383,800 | — | — |
| 2005-04-25 | $45.45 | $60.04 | 393,400 | — | — |
| 2005-04-22 | $45.00 | $59.44 | 518,400 | — | — |
| 2005-04-21 | $44.85 | $59.24 | 688,300 | — | — |
| 2005-04-20 | $43.42 | $57.35 | 579,400 | — | — |
| 2005-04-19 | $43.80 | $57.86 | 671,100 | — | — |
| 2005-04-18 | $42.26 | $55.82 | 731,100 | — | — |
| 2005-04-15 | $42.24 | $55.80 | 778,800 | — | — |
| 2005-04-14 | $44.00 | $58.12 | 892,200 | — | — |
| 2005-04-13 | $44.64 | $58.97 | 668,900 | — | — |
| 2005-04-12 | $45.73 | $60.22 | 579,300 | — | — |
| 2005-04-11 | $45.73 | $60.22 | 389,300 | — | — |
| 2005-04-08 | $45.81 | $60.33 | 596,400 | — | — |
| 2005-04-07 | $46.62 | $61.40 | 612,600 | — | — |
| 2005-04-06 | $46.65 | $61.43 | 747,000 | — | — |
| 2005-04-05 | $44.99 | $59.25 | 643,400 | — | — |
| 2005-04-04 | $45.26 | $59.60 | 402,100 | — | — |
| 2005-04-01 | $45.39 | $59.78 | 463,600 | — | — |
| 2005-03-31 | $44.95 | $59.20 | 540,500 | — | — |
| 2005-03-30 | $44.24 | $58.26 | 642,300 | — | — |
| 2005-03-29 | $43.76 | $57.63 | 746,800 | — | — |
| 2005-03-28 | $45.25 | $59.59 | 222,100 | — | — |
| 2005-03-24 | $45.60 | $60.05 | 519,800 | — | — |
| 2005-03-23 | $45.40 | $59.79 | 513,200 | — | — |
| 2005-03-22 | $46.74 | $61.55 | 617,600 | — | — |
| 2005-03-21 | $46.59 | $61.36 | 331,300 | — | — |
| 2005-03-18 | $46.73 | $61.54 | 459,700 | — | — |
| 2005-03-17 | $46.85 | $61.70 | 553,700 | — | — |
| 2005-03-16 | $45.61 | $60.07 | 638,900 | — | — |
| 2005-03-15 | $46.12 | $60.74 | 613,900 | — | — |
| 2005-03-14 | $46.77 | $61.59 | 849,100 | — | — |
| 2005-03-11 | $45.90 | $60.45 | 699,300 | — | — |
| 2005-03-10 | $45.30 | $59.66 | 1,237,500 | — | — |
| 2005-03-09 | $46.80 | $61.63 | 949,200 | — | — |
| 2005-03-08 | $47.40 | $62.42 | 778,500 | — | — |
| 2005-03-07 | $48.24 | $63.53 | 772,300 | — | — |
| 2005-03-04 | $49.11 | $64.67 | 767,800 | — | — |
| 2005-03-03 | $48.04 | $63.27 | 1,481,700 | — | — |
| 2005-03-02 | $48.60 | $64.00 | 1,096,600 | — | — |
| 2005-03-01 | $47.79 | $62.94 | 893,700 | — | — |
| 2005-02-28 | $49.57 | $65.28 | 1,229,700 | — | — |
| 2005-02-25 | $50.01 | $65.86 | 1,218,000 | — | — |
| 2005-02-24 | $47.75 | $62.88 | 1,068,000 | — | — |
| 2005-02-23 | $46.22 | $60.87 | 885,900 | — | — |
| 2005-02-22 | $44.96 | $59.21 | 803,900 | — | — |
| 2005-02-18 | $46.91 | $61.78 | 1,258,800 | — | — |
| 2005-02-17 | $46.15 | $60.78 | 2,978,200 | — | — |
| 2005-02-16 | $49.07 | $64.62 | 1,060,400 | — | — |
| 2005-02-15 | $48.70 | $64.13 | 1,309,900 | — | — |
| 2005-02-14 | $48.66 | $64.08 | 857,700 | — | — |
| 2005-02-11 | $47.63 | $62.73 | 518,300 | — | — |
| 2005-02-10 | $47.55 | $62.62 | 921,900 | — | — |
| 2005-02-09 | $46.33 | $61.01 | 586,700 | — | — |
| 2005-02-08 | $45.75 | $60.25 | 521,400 | — | — |
| 2005-02-07 | $46.00 | $60.58 | 580,900 | — | — |
| 2005-02-04 | $46.66 | $61.45 | 832,400 | — | — |
| 2005-02-03 | $48.04 | $63.27 | 1,325,300 | — | — |
| 2005-02-02 | $48.00 | $63.21 | 1,613,200 | — | — |
| 2005-02-01 | $45.72 | $60.21 | 1,540,000 | — | — |
| 2005-01-31 | $44.37 | $58.43 | 939,900 | — | — |
| 2005-01-28 | $43.35 | $57.09 | 608,900 | — | — |
| 2005-01-27 | $43.29 | $57.01 | 1,055,300 | — | — |
| 2005-01-26 | $42.39 | $55.82 | 631,600 | — | — |
| 2005-01-25 | $41.75 | $54.98 | 645,500 | — | — |
| 2005-01-24 | $42.25 | $55.64 | 650,400 | — | — |
| 2005-01-21 | $42.99 | $56.61 | 652,000 | — | — |
| 2005-01-20 | $43.00 | $56.63 | 1,313,400 | — | — |
| 2005-01-19 | $43.63 | $57.46 | 752,900 | — | — |
| 2005-01-18 | $43.76 | $57.63 | 990,300 | — | — |
| 2005-01-14 | $43.74 | $57.60 | 1,023,000 | — | — |
| 2005-01-13 | $42.88 | $56.47 | 1,207,600 | — | — |
| 2005-01-12 | $42.62 | $56.13 | 807,100 | — | — |
| 2005-01-11 | $42.20 | $55.39 | 814,100 | — | — |
| 2005-01-10 | $42.20 | $55.39 | 963,300 | — | — |
| 2005-01-07 | $41.50 | $54.47 | 1,064,500 | — | — |
| 2005-01-06 | $42.15 | $55.33 | 1,866,800 | — | — |
| 2005-01-05 | $40.45 | $53.10 | 1,332,400 | — | — |
| 2005-01-04 | $40.12 | $52.66 | 1,482,800 | — | — |
| 2005-01-03 | $40.44 | $53.08 | 1,493,700 | — | — |