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
- 2002-06-12 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 | $35.93 | $39.41 | 57,491 | — | — |
| 2005-12-29 | $35.43 | $38.86 | 22,727 | — | — |
| 2005-12-28 | $35.38 | $38.81 | 12,134 | — | — |
| 2005-12-27 | $35.53 | $38.98 | 8,186 | — | — |
| 2005-12-23 | $35.48 | $38.92 | 5,489 | — | — |
| 2005-12-22 | $35.39 | $38.82 | 56,817 | — | — |
| 2005-12-21 | $35.55 | $38.99 | 7,993 | — | — |
| 2005-12-20 | $35.61 | $39.06 | 16,082 | — | — |
| 2005-12-19 | $35.67 | $39.13 | 48,054 | — | — |
| 2005-12-16 | $35.85 | $39.32 | 28,697 | — | — |
| 2005-12-15 | $35.79 | $39.26 | 25,423 | — | — |
| 2005-12-14 | $36.37 | $39.89 | 40,831 | — | — |
| 2005-12-13 | $36.34 | $39.87 | 20,319 | — | — |
| 2005-12-12 | $36.80 | $40.37 | 17,430 | — | — |
| 2005-12-09 | $36.68 | $40.23 | 5,393 | — | — |
| 2005-12-08 | $36.86 | $40.44 | 40,446 | — | — |
| 2005-12-07 | $36.54 | $40.08 | 12,808 | — | — |
| 2005-12-06 | $36.28 | $39.80 | 37,364 | — | — |
| 2005-12-05 | $36.42 | $39.95 | 34,861 | — | — |
| 2005-12-02 | $36.48 | $40.01 | 59,128 | — | — |
| 2005-12-01 | $36.47 | $40.00 | 30,527 | — | — |
| 2005-11-30 | $36.57 | $40.12 | 10,882 | — | — |
| 2005-11-29 | $36.85 | $40.42 | 17,238 | — | — |
| 2005-11-28 | $36.71 | $40.26 | 19,356 | — | — |
| 2005-11-25 | $36.76 | $40.32 | 37,461 | — | — |
| 2005-11-23 | $35.76 | $39.23 | 24,845 | — | — |
| 2005-11-22 | $35.62 | $39.07 | 37,942 | — | — |
| 2005-11-21 | $35.34 | $38.76 | 7,800 | — | — |
| 2005-11-18 | $35.18 | $38.59 | 16,467 | — | — |
| 2005-11-17 | $35.35 | $38.77 | 24,653 | — | — |
| 2005-11-16 | $35.59 | $39.03 | 11,267 | — | — |
| 2005-11-15 | $35.86 | $39.33 | 28,890 | — | — |
| 2005-11-14 | $36.57 | $39.89 | 20,608 | — | — |
| 2005-11-11 | $36.60 | $39.92 | 14,830 | — | — |
| 2005-11-10 | $36.42 | $39.72 | 45,839 | — | — |
| 2005-11-09 | $35.48 | $38.70 | 46,609 | — | — |
| 2005-11-08 | $35.36 | $38.56 | 74,055 | — | — |
| 2005-11-07 | $35.50 | $38.72 | 18,104 | — | — |
| 2005-11-04 | $35.47 | $38.69 | 11,556 | — | — |
| 2005-11-03 | $35.72 | $38.96 | 16,949 | — | — |
| 2005-11-02 | $35.69 | $38.93 | 20,993 | — | — |
| 2005-11-01 | $35.97 | $39.23 | 43,528 | — | — |
| 2005-10-31 | $35.35 | $38.55 | 23,979 | — | — |
| 2005-10-28 | $35.82 | $39.06 | 24,942 | — | — |
| 2005-10-27 | $35.85 | $39.10 | 54,795 | — | — |
| 2005-10-26 | $36.20 | $39.48 | 30,335 | — | — |
| 2005-10-25 | $36.37 | $39.66 | 39,290 | — | — |
| 2005-10-24 | $37.53 | $40.93 | 19,453 | — | — |
| 2005-10-21 | $37.11 | $40.48 | 27,060 | — | — |
| 2005-10-20 | $36.44 | $39.74 | 13,578 | — | — |
| 2005-10-19 | $36.84 | $40.18 | 17,719 | — | — |
| 2005-10-18 | $37.17 | $40.53 | 16,564 | — | — |
| 2005-10-17 | $37.33 | $40.72 | 22,342 | — | — |
| 2005-10-14 | $37.14 | $40.51 | 7,897 | — | — |
| 2005-10-13 | $36.83 | $40.17 | 17,816 | — | — |
| 2005-10-12 | $37.30 | $40.68 | 104,197 | — | — |
| 2005-10-11 | $37.24 | $40.61 | 34,668 | — | — |
| 2005-10-10 | $37.60 | $41.01 | 10,208 | — | — |
| 2005-10-07 | $37.51 | $40.91 | 10,497 | — | — |
| 2005-10-06 | $37.38 | $40.77 | 26,194 | — | — |
| 2005-10-05 | $37.79 | $41.21 | 29,372 | — | — |
| 2005-10-04 | $38.02 | $41.46 | 54,602 | — | — |
| 2005-10-03 | $38.63 | $42.13 | 13,386 | — | — |
| 2005-09-30 | $38.95 | $42.48 | 28,697 | — | — |
| 2005-09-29 | $38.43 | $41.92 | 17,045 | — | — |
| 2005-09-28 | $38.40 | $41.88 | 23,882 | — | — |
| 2005-09-27 | $38.49 | $41.98 | 48,246 | — | — |
| 2005-09-26 | $39.22 | $42.78 | 33,994 | — | — |
| 2005-09-23 | $39.23 | $42.79 | 101,597 | — | — |
| 2005-09-22 | $39.04 | $42.58 | 27,734 | — | — |
| 2005-09-21 | $39.45 | $43.03 | 26,868 | — | — |
| 2005-09-20 | $39.54 | $43.13 | 19,067 | — | — |
| 2005-09-19 | $39.82 | $43.43 | 21,475 | — | — |
| 2005-09-16 | $39.79 | $43.40 | 21,956 | — | — |
| 2005-09-15 | $39.02 | $42.56 | 119,412 | — | — |
| 2005-09-14 | $39.26 | $42.82 | 94,470 | — | — |
| 2005-09-13 | $39.19 | $42.74 | 11,075 | — | — |
| 2005-09-12 | $39.39 | $42.96 | 30,816 | — | — |
| 2005-09-09 | $39.63 | $43.22 | 24,557 | — | — |
| 2005-09-08 | $39.63 | $43.22 | 14,927 | — | — |
| 2005-09-07 | $38.99 | $42.53 | 49,113 | — | — |
| 2005-09-06 | $38.90 | $42.43 | 15,408 | — | — |
| 2005-09-02 | $38.47 | $41.96 | 9,149 | — | — |
| 2005-09-01 | $38.89 | $42.41 | 16,275 | — | — |
| 2005-08-31 | $38.70 | $42.21 | 19,067 | — | — |
| 2005-08-30 | $38.20 | $41.67 | 36,113 | — | — |
| 2005-08-29 | $37.87 | $41.30 | 31,586 | — | — |
| 2005-08-26 | $38.68 | $42.19 | 57,876 | — | — |
| 2005-08-25 | $39.07 | $42.61 | 31,009 | — | — |
| 2005-08-24 | $39.13 | $42.67 | 18,875 | — | — |
| 2005-08-23 | $38.88 | $42.40 | 24,557 | — | — |
| 2005-08-22 | $38.75 | $42.27 | 26,097 | — | — |
| 2005-08-19 | $38.56 | $42.05 | 30,816 | — | — |
| 2005-08-18 | $38.30 | $41.77 | 15,697 | — | — |
| 2005-08-17 | $38.21 | $41.68 | 15,215 | — | — |
| 2005-08-16 | $38.32 | $41.79 | 99,285 | — | — |
| 2005-08-15 | $38.58 | $41.85 | 16,660 | — | — |
| 2005-08-12 | $38.32 | $41.57 | 21,090 | — | — |
| 2005-08-11 | $38.41 | $41.67 | 25,616 | — | — |
| 2005-08-10 | $37.78 | $40.98 | 13,001 | — | — |
| 2005-08-09 | $37.27 | $40.43 | 15,890 | — | — |
| 2005-08-08 | $37.01 | $40.15 | 12,615 | — | — |
| 2005-08-05 | $36.76 | $39.88 | 6,067 | — | — |
| 2005-08-04 | $36.97 | $40.10 | 5,489 | — | — |
| 2005-08-03 | $36.79 | $39.91 | 13,386 | — | — |
| 2005-08-02 | $36.95 | $40.08 | 17,141 | — | — |
| 2005-08-01 | $36.30 | $39.38 | 9,149 | — | — |
| 2005-07-29 | $36.26 | $39.34 | 18,490 | — | — |
| 2005-07-28 | $36.40 | $39.48 | 12,423 | — | — |
| 2005-07-27 | $35.87 | $38.91 | 13,289 | — | — |
| 2005-07-26 | $35.78 | $38.82 | 22,919 | — | — |
| 2005-07-25 | $35.79 | $38.83 | 21,860 | — | — |
| 2005-07-22 | $35.72 | $38.75 | 16,371 | — | — |
| 2005-07-21 | $35.72 | $38.75 | 23,401 | — | — |
| 2005-07-20 | $35.60 | $38.61 | 34,187 | — | — |
| 2005-07-19 | $35.46 | $38.47 | 20,319 | — | — |
| 2005-07-18 | $35.30 | $38.29 | 13,771 | — | — |
| 2005-07-15 | $35.08 | $38.05 | 7,800 | — | — |
| 2005-07-14 | $35.11 | $38.09 | 17,623 | — | — |
| 2005-07-13 | $35.23 | $38.22 | 12,808 | — | — |
| 2005-07-12 | $35.49 | $38.50 | 13,289 | — | — |
| 2005-07-11 | $35.26 | $38.25 | 12,230 | — | — |
| 2005-07-08 | $34.90 | $37.86 | 4,045 | — | — |
| 2005-07-07 | $34.61 | $37.54 | 12,038 | — | — |
| 2005-07-06 | $34.60 | $37.53 | 27,157 | — | — |
| 2005-07-05 | $34.07 | $36.96 | 53,639 | — | — |
| 2005-07-01 | $34.59 | $37.52 | 18,875 | — | — |
| 2005-06-30 | $34.90 | $37.86 | 23,594 | — | — |
| 2005-06-29 | $35.36 | $38.36 | 22,438 | — | — |
| 2005-06-28 | $35.11 | $38.09 | 19,356 | — | — |
| 2005-06-27 | $34.53 | $37.45 | 27,446 | — | — |
| 2005-06-24 | $34.44 | $37.36 | 23,305 | — | — |
| 2005-06-23 | $34.45 | $37.38 | 26,483 | — | — |
| 2005-06-22 | $34.62 | $37.56 | 44,202 | — | — |
| 2005-06-21 | $34.55 | $37.48 | 14,734 | — | — |
| 2005-06-20 | $34.43 | $37.35 | 16,178 | — | — |
| 2005-06-17 | $34.59 | $37.52 | 11,845 | — | — |
| 2005-06-16 | $34.40 | $37.32 | 116,908 | — | — |
| 2005-06-15 | $34.32 | $37.23 | 51,617 | — | — |
| 2005-06-14 | $34.21 | $37.11 | 42,083 | — | — |
| 2005-06-13 | $34.51 | $37.43 | 22,727 | — | — |
| 2005-06-10 | $34.80 | $37.75 | 10,593 | — | — |
| 2005-06-09 | $34.66 | $37.60 | 11,171 | — | — |
| 2005-06-08 | $34.87 | $37.83 | 28,986 | — | — |
| 2005-06-07 | $34.96 | $37.93 | 17,430 | — | — |
| 2005-06-06 | $35.08 | $38.05 | 38,039 | — | — |
| 2005-06-03 | $34.95 | $37.92 | 10,689 | — | — |
| 2005-06-02 | $34.88 | $37.84 | 50,076 | — | — |
| 2005-06-01 | $34.98 | $37.95 | 19,260 | — | — |
| 2005-05-31 | $35.15 | $38.13 | 52,484 | — | — |
| 2005-05-27 | $35.39 | $38.39 | 17,334 | — | — |
| 2005-05-26 | $34.98 | $37.95 | 17,045 | — | — |
| 2005-05-25 | $34.59 | $37.52 | 23,208 | — | — |
| 2005-05-24 | $34.86 | $37.82 | 113,441 | — | — |
| 2005-05-23 | $35.08 | $38.05 | 14,541 | — | — |
| 2005-05-20 | $34.99 | $37.96 | 22,919 | — | — |
| 2005-05-19 | $35.42 | $38.42 | 12,326 | — | — |
| 2005-05-18 | $35.20 | $38.19 | 47,861 | — | — |
| 2005-05-17 | $34.66 | $37.60 | 11,845 | — | — |
| 2005-05-16 | $34.74 | $37.45 | 15,312 | — | — |
| 2005-05-13 | $34.48 | $37.17 | 18,201 | — | — |
| 2005-05-12 | $35.12 | $37.87 | 28,890 | — | — |
| 2005-05-11 | $34.99 | $37.73 | 21,764 | — | — |
| 2005-05-10 | $34.99 | $37.73 | 73,670 | — | — |
| 2005-05-09 | $35.15 | $37.90 | 38,135 | — | — |
| 2005-05-06 | $35.20 | $37.96 | 95,915 | — | — |
| 2005-05-05 | $35.03 | $37.77 | 55,084 | — | — |
| 2005-05-04 | $35.09 | $37.84 | 75,788 | — | — |
| 2005-05-03 | $34.72 | $37.44 | 97,070 | — | — |
| 2005-05-02 | $34.75 | $37.47 | 71,262 | — | — |
| 2005-04-29 | $34.34 | $37.03 | 37,653 | — | — |
| 2005-04-28 | $33.97 | $36.63 | 49,787 | — | — |
| 2005-04-27 | $33.62 | $36.26 | 56,143 | — | — |
| 2005-04-26 | $34.03 | $36.69 | 111,227 | — | — |
| 2005-04-25 | $33.57 | $36.20 | 39,194 | — | — |
| 2005-04-22 | $33.36 | $35.98 | 70,588 | — | — |
| 2005-04-21 | $33.34 | $35.95 | 24,942 | — | — |
| 2005-04-20 | $33.09 | $35.69 | 24,557 | — | — |
| 2005-04-19 | $33.14 | $35.73 | 27,349 | — | — |
| 2005-04-18 | $32.82 | $35.39 | 27,157 | — | — |
| 2005-04-15 | $32.75 | $35.32 | 64,810 | — | — |
| 2005-04-14 | $33.30 | $35.91 | 24,749 | — | — |
| 2005-04-13 | $33.27 | $35.88 | 20,416 | — | — |
| 2005-04-12 | $33.66 | $36.29 | 15,986 | — | — |
| 2005-04-11 | $34.01 | $36.67 | 24,171 | — | — |
| 2005-04-08 | $34.00 | $36.66 | 15,312 | — | — |
| 2005-04-07 | $34.07 | $36.74 | 6,837 | — | — |
| 2005-04-06 | $34.22 | $36.89 | 11,267 | — | — |
| 2005-04-05 | $34.34 | $37.03 | 21,668 | — | — |
| 2005-04-04 | $33.99 | $36.65 | 27,542 | — | — |
| 2005-04-01 | $34.71 | $37.43 | 28,601 | — | — |
| 2005-03-31 | $34.63 | $37.34 | 72,610 | — | — |
| 2005-03-30 | $34.42 | $37.12 | 86,670 | — | — |
| 2005-03-29 | $34.40 | $37.10 | 16,660 | — | — |
| 2005-03-28 | $34.34 | $37.03 | 18,008 | — | — |
| 2005-03-24 | $34.42 | $37.12 | 25,616 | — | — |
| 2005-03-23 | $34.33 | $37.02 | 35,053 | — | — |
| 2005-03-22 | $34.66 | $37.38 | 22,342 | — | — |
| 2005-03-21 | $34.88 | $37.61 | 28,312 | — | — |
| 2005-03-18 | $35.43 | $38.20 | 32,838 | — | — |
| 2005-03-17 | $35.65 | $38.44 | 23,497 | — | — |
| 2005-03-16 | $35.73 | $38.53 | 34,379 | — | — |
| 2005-03-15 | $35.74 | $38.54 | 21,186 | — | — |
| 2005-03-14 | $35.98 | $38.80 | 32,935 | — | — |
| 2005-03-11 | $36.04 | $38.87 | 21,475 | — | — |
| 2005-03-10 | $36.13 | $38.96 | 51,713 | — | — |
| 2005-03-09 | $36.23 | $39.07 | 56,721 | — | — |
| 2005-03-08 | $36.24 | $39.08 | 48,343 | — | — |
| 2005-03-07 | $35.46 | $38.24 | 13,578 | — | — |
| 2005-03-04 | $35.53 | $38.32 | 70,588 | — | — |
| 2005-03-03 | $34.97 | $37.71 | 29,853 | — | — |
| 2005-03-02 | $35.21 | $37.97 | 68,373 | — | — |
| 2005-03-01 | $35.14 | $37.89 | 39,098 | — | — |
| 2005-02-28 | $35.30 | $38.06 | 28,409 | — | — |
| 2005-02-25 | $35.35 | $38.12 | 88,307 | — | — |
| 2005-02-24 | $35.60 | $38.38 | 69,625 | — | — |
| 2005-02-23 | $36.49 | $39.35 | 38,327 | — | — |
| 2005-02-22 | $36.79 | $39.67 | 92,930 | — | — |
| 2005-02-18 | $37.60 | $40.55 | 66,832 | — | — |
| 2005-02-17 | $37.74 | $40.69 | 110,360 | — | — |
| 2005-02-16 | $36.91 | $39.58 | 107,471 | — | — |
| 2005-02-15 | $36.59 | $39.25 | 59,706 | — | — |
| 2005-02-14 | $36.18 | $38.80 | 30,623 | — | — |
| 2005-02-11 | $35.93 | $38.54 | 79,351 | — | — |
| 2005-02-10 | $36.24 | $38.87 | 43,431 | — | — |
| 2005-02-09 | $36.55 | $39.20 | 27,734 | — | — |
| 2005-02-08 | $36.04 | $38.66 | 27,157 | — | — |
| 2005-02-07 | $35.94 | $38.55 | 61,343 | — | — |
| 2005-02-04 | $36.46 | $39.10 | 22,534 | — | — |
| 2005-02-03 | $36.44 | $39.08 | 40,157 | — | — |
| 2005-02-02 | $36.41 | $39.05 | 38,039 | — | — |
| 2005-02-01 | $35.99 | $38.60 | 51,328 | — | — |
| 2005-01-31 | $35.36 | $37.92 | 24,557 | — | — |
| 2005-01-28 | $35.28 | $37.83 | 30,238 | — | — |
| 2005-01-27 | $35.62 | $38.20 | 22,438 | — | — |
| 2005-01-26 | $35.79 | $38.39 | 25,616 | — | — |
| 2005-01-25 | $35.80 | $38.40 | 34,187 | — | — |
| 2005-01-24 | $35.71 | $38.30 | 41,891 | — | — |
| 2005-01-21 | $35.97 | $38.58 | 55,661 | — | — |
| 2005-01-20 | $35.49 | $38.07 | 31,683 | — | — |
| 2005-01-19 | $35.12 | $37.67 | 71,455 | — | — |
| 2005-01-18 | $34.79 | $37.31 | 165,925 | — | — |
| 2005-01-14 | $35.08 | $37.62 | 49,595 | — | — |
| 2005-01-13 | $35.46 | $38.03 | 20,512 | — | — |
| 2005-01-12 | $35.49 | $38.07 | 43,046 | — | — |
| 2005-01-11 | $35.11 | $37.66 | 37,364 | — | — |
| 2005-01-10 | $35.07 | $37.61 | 38,809 | — | — |
| 2005-01-07 | $34.71 | $37.23 | 94,278 | — | — |
| 2005-01-06 | $34.84 | $37.37 | 124,420 | — | — |
| 2005-01-05 | $34.89 | $37.42 | 118,160 | — | — |
| 2005-01-04 | $35.87 | $38.47 | 37,364 | — | — |
| 2005-01-03 | $36.47 | $39.11 | 21,186 | — | — |