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
- 1995-11-17 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 | $37.80 | $37.80 | 308,100 | — | — |
| 2005-12-29 | $38.12 | $38.12 | 299,900 | — | — |
| 2005-12-28 | $38.23 | $38.23 | 246,300 | — | — |
| 2005-12-27 | $37.90 | $37.90 | 404,600 | — | — |
| 2005-12-23 | $38.08 | $38.08 | 384,900 | — | — |
| 2005-12-22 | $38.03 | $38.03 | 250,900 | — | — |
| 2005-12-21 | $37.92 | $37.92 | 435,600 | — | — |
| 2005-12-20 | $37.91 | $37.91 | 626,000 | — | — |
| 2005-12-19 | $37.87 | $37.87 | 640,900 | — | — |
| 2005-12-16 | $38.60 | $38.60 | 1,003,200 | — | — |
| 2005-12-15 | $38.97 | $38.97 | 735,000 | — | — |
| 2005-12-14 | $39.53 | $39.53 | 764,100 | — | — |
| 2005-12-13 | $39.29 | $39.29 | 645,300 | — | — |
| 2005-12-12 | $39.19 | $39.19 | 500,800 | — | — |
| 2005-12-09 | $38.95 | $38.95 | 454,900 | — | — |
| 2005-12-08 | $38.58 | $38.58 | 620,200 | — | — |
| 2005-12-07 | $38.62 | $38.62 | 1,015,900 | — | — |
| 2005-12-06 | $38.55 | $38.55 | 1,462,700 | — | — |
| 2005-12-05 | $38.19 | $38.19 | 1,942,900 | — | — |
| 2005-12-02 | $38.99 | $38.99 | 1,165,100 | — | — |
| 2005-12-01 | $39.37 | $39.37 | 996,900 | — | — |
| 2005-11-30 | $39.23 | $39.23 | 1,156,700 | — | — |
| 2005-11-29 | $39.62 | $39.62 | 712,400 | — | — |
| 2005-11-28 | $40.00 | $40.00 | 559,900 | — | — |
| 2005-11-25 | $40.16 | $40.16 | 248,200 | — | — |
| 2005-11-23 | $40.81 | $40.81 | 456,600 | — | — |
| 2005-11-22 | $40.50 | $40.50 | 543,000 | — | — |
| 2005-11-21 | $40.41 | $40.41 | 475,500 | — | — |
| 2005-11-18 | $40.05 | $40.05 | 512,600 | — | — |
| 2005-11-17 | $39.90 | $39.90 | 631,900 | — | — |
| 2005-11-16 | $39.48 | $39.48 | 635,800 | — | — |
| 2005-11-15 | $40.05 | $40.05 | 889,300 | — | — |
| 2005-11-14 | $40.09 | $40.09 | 666,200 | — | — |
| 2005-11-11 | $40.37 | $40.37 | 488,100 | — | — |
| 2005-11-10 | $40.03 | $40.03 | 585,800 | — | — |
| 2005-11-09 | $39.24 | $39.24 | 615,900 | — | — |
| 2005-11-08 | $38.73 | $38.73 | 404,300 | — | — |
| 2005-11-07 | $38.35 | $38.35 | 438,100 | — | — |
| 2005-11-04 | $38.38 | $38.38 | 751,100 | — | — |
| 2005-11-03 | $38.95 | $38.95 | 1,772,000 | — | — |
| 2005-11-02 | $37.77 | $37.77 | 1,021,800 | — | — |
| 2005-11-01 | $36.51 | $36.51 | 1,044,600 | — | — |
| 2005-10-31 | $36.20 | $36.20 | 957,400 | — | — |
| 2005-10-28 | $35.43 | $35.43 | 1,272,100 | — | — |
| 2005-10-27 | $35.66 | $35.66 | 1,114,700 | — | — |
| 2005-10-26 | $35.39 | $35.39 | 1,378,000 | — | — |
| 2005-10-25 | $35.75 | $35.75 | 1,254,000 | — | — |
| 2005-10-24 | $36.28 | $36.28 | 787,800 | — | — |
| 2005-10-21 | $36.20 | $36.20 | 632,500 | — | — |
| 2005-10-20 | $36.51 | $36.51 | 876,500 | — | — |
| 2005-10-19 | $36.30 | $36.30 | 983,600 | — | — |
| 2005-10-18 | $36.00 | $36.00 | 1,813,300 | — | — |
| 2005-10-17 | $36.36 | $36.36 | 1,739,400 | — | — |
| 2005-10-14 | $36.58 | $36.58 | 7,935,800 | — | — |
| 2005-10-13 | $41.38 | $41.38 | 700,400 | — | — |
| 2005-10-12 | $40.67 | $40.67 | 955,800 | — | — |
| 2005-10-11 | $41.25 | $41.25 | 584,300 | — | — |
| 2005-10-10 | $42.50 | $42.50 | 290,100 | — | — |
| 2005-10-07 | $42.47 | $42.47 | 339,400 | — | — |
| 2005-10-06 | $42.20 | $42.20 | 823,900 | — | — |
| 2005-10-05 | $43.31 | $43.31 | 831,600 | — | — |
| 2005-10-04 | $43.30 | $43.30 | 835,300 | — | — |
| 2005-10-03 | $42.02 | $42.02 | 545,400 | — | — |
| 2005-09-30 | $41.60 | $41.60 | 616,000 | — | — |
| 2005-09-29 | $41.82 | $41.82 | 382,900 | — | — |
| 2005-09-28 | $41.75 | $41.75 | 511,500 | — | — |
| 2005-09-27 | $42.13 | $42.13 | 477,400 | — | — |
| 2005-09-26 | $41.65 | $41.65 | 669,100 | — | — |
| 2005-09-23 | $42.60 | $42.60 | 375,600 | — | — |
| 2005-09-22 | $42.15 | $42.15 | 923,400 | — | — |
| 2005-09-21 | $41.96 | $41.96 | 669,100 | — | — |
| 2005-09-20 | $42.44 | $42.44 | 360,500 | — | — |
| 2005-09-19 | $42.62 | $42.62 | 411,500 | — | — |
| 2005-09-16 | $43.00 | $43.00 | 1,158,000 | — | — |
| 2005-09-15 | $43.71 | $43.71 | 524,000 | — | — |
| 2005-09-14 | $43.88 | $43.88 | 789,700 | — | — |
| 2005-09-13 | $45.20 | $45.20 | 580,300 | — | — |
| 2005-09-12 | $45.98 | $45.98 | 339,300 | — | — |
| 2005-09-09 | $46.28 | $46.28 | 716,400 | — | — |
| 2005-09-08 | $45.36 | $45.36 | 577,700 | — | — |
| 2005-09-07 | $45.96 | $45.96 | 471,400 | — | — |
| 2005-09-06 | $46.10 | $46.10 | 442,900 | — | — |
| 2005-09-02 | $45.58 | $45.58 | 354,500 | — | — |
| 2005-09-01 | $45.74 | $45.74 | 435,200 | — | — |
| 2005-08-31 | $45.47 | $45.47 | 665,900 | — | — |
| 2005-08-30 | $44.96 | $44.96 | 410,000 | — | — |
| 2005-08-29 | $44.79 | $44.79 | 513,400 | — | — |
| 2005-08-26 | $44.94 | $44.94 | 516,600 | — | — |
| 2005-08-25 | $45.15 | $45.15 | 493,400 | — | — |
| 2005-08-24 | $44.41 | $44.41 | 440,200 | — | — |
| 2005-08-23 | $44.19 | $44.19 | 381,600 | — | — |
| 2005-08-22 | $44.38 | $44.38 | 440,800 | — | — |
| 2005-08-19 | $44.60 | $44.60 | 414,100 | — | — |
| 2005-08-18 | $44.40 | $44.40 | 477,900 | — | — |
| 2005-08-17 | $44.62 | $44.62 | 450,600 | — | — |
| 2005-08-16 | $44.49 | $44.49 | 582,000 | — | — |
| 2005-08-15 | $45.26 | $45.26 | 460,300 | — | — |
| 2005-08-12 | $44.52 | $44.52 | 531,200 | — | — |
| 2005-08-11 | $45.35 | $45.35 | 668,700 | — | — |
| 2005-08-10 | $45.06 | $45.06 | 676,100 | — | — |
| 2005-08-09 | $44.91 | $44.91 | 667,100 | — | — |
| 2005-08-08 | $43.97 | $43.97 | 510,500 | — | — |
| 2005-08-05 | $44.14 | $44.14 | 365,900 | — | — |
| 2005-08-04 | $44.51 | $44.51 | 420,200 | — | — |
| 2005-08-03 | $44.90 | $44.90 | 548,500 | — | — |
| 2005-08-02 | $45.07 | $45.07 | 548,000 | — | — |
| 2005-08-01 | $45.05 | $45.05 | 553,400 | — | — |
| 2005-07-29 | $45.28 | $45.28 | 422,600 | — | — |
| 2005-07-28 | $45.72 | $45.72 | 1,302,500 | — | — |
| 2005-07-27 | $44.53 | $44.53 | 1,342,500 | — | — |
| 2005-07-26 | $44.50 | $44.50 | 2,998,500 | — | — |
| 2005-07-25 | $40.70 | $40.70 | 500,400 | — | — |
| 2005-07-22 | $41.40 | $41.40 | 1,644,900 | — | — |
| 2005-07-21 | $42.25 | $42.25 | 1,353,000 | — | — |
| 2005-07-20 | $41.68 | $41.68 | 2,955,400 | — | — |
| 2005-07-19 | $39.55 | $39.55 | 454,500 | — | — |
| 2005-07-18 | $38.91 | $38.91 | 424,000 | — | — |
| 2005-07-15 | $39.51 | $39.51 | 295,900 | — | — |
| 2005-07-14 | $39.05 | $39.05 | 431,700 | — | — |
| 2005-07-13 | $39.11 | $39.11 | 379,500 | — | — |
| 2005-07-12 | $38.90 | $38.90 | 805,700 | — | — |
| 2005-07-11 | $39.02 | $39.02 | 707,600 | — | — |
| 2005-07-08 | $38.99 | $38.99 | 594,000 | — | — |
| 2005-07-07 | $38.25 | $38.25 | 448,400 | — | — |
| 2005-07-06 | $38.29 | $38.29 | 575,900 | — | — |
| 2005-07-05 | $38.49 | $38.49 | 637,400 | — | — |
| 2005-07-01 | $37.22 | $37.22 | 749,300 | — | — |
| 2005-06-30 | $37.17 | $37.17 | 1,292,300 | — | — |
| 2005-06-29 | $37.45 | $37.45 | 1,205,900 | — | — |
| 2005-06-28 | $37.84 | $37.84 | 1,135,000 | — | — |
| 2005-06-27 | $38.26 | $38.26 | 972,000 | — | — |
| 2005-06-24 | $39.45 | $39.45 | 701,400 | — | — |
| 2005-06-23 | $39.26 | $39.26 | 972,500 | — | — |
| 2005-06-22 | $39.50 | $39.50 | 852,200 | — | — |
| 2005-06-21 | $39.40 | $39.40 | 1,088,000 | — | — |
| 2005-06-20 | $39.51 | $39.51 | 847,900 | — | — |
| 2005-06-17 | $39.61 | $39.61 | 1,142,100 | — | — |
| 2005-06-16 | $38.75 | $38.75 | 436,700 | — | — |
| 2005-06-15 | $38.71 | $38.71 | 696,100 | — | — |
| 2005-06-14 | $38.53 | $38.53 | 607,300 | — | — |
| 2005-06-13 | $38.15 | $38.15 | 512,800 | — | — |
| 2005-06-10 | $38.03 | $38.03 | 806,800 | — | — |
| 2005-06-09 | $38.30 | $38.30 | 588,100 | — | — |
| 2005-06-08 | $37.95 | $37.95 | 540,100 | — | — |
| 2005-06-07 | $38.31 | $38.31 | 654,200 | — | — |
| 2005-06-06 | $38.12 | $38.12 | 948,800 | — | — |
| 2005-06-03 | $38.40 | $38.40 | 584,500 | — | — |
| 2005-06-02 | $38.93 | $38.93 | 660,000 | — | — |
| 2005-06-01 | $39.45 | $39.45 | 1,182,900 | — | — |
| 2005-05-31 | $38.85 | $38.85 | 789,800 | — | — |
| 2005-05-27 | $38.81 | $38.81 | 504,300 | — | — |
| 2005-05-26 | $38.51 | $38.51 | 541,100 | — | — |
| 2005-05-25 | $38.57 | $38.57 | 448,700 | — | — |
| 2005-05-24 | $39.21 | $39.21 | 766,200 | — | — |
| 2005-05-23 | $38.90 | $38.90 | 608,900 | — | — |
| 2005-05-20 | $38.50 | $38.50 | 1,130,100 | — | — |
| 2005-05-19 | $38.63 | $38.63 | 1,134,900 | — | — |
| 2005-05-18 | $38.72 | $38.72 | 1,227,700 | — | — |
| 2005-05-17 | $38.80 | $38.80 | 932,500 | — | — |
| 2005-05-16 | $39.00 | $39.00 | 1,020,000 | — | — |
| 2005-05-13 | $39.35 | $39.35 | 1,022,900 | — | — |
| 2005-05-12 | $40.08 | $40.08 | 448,700 | — | — |
| 2005-05-11 | $40.30 | $40.30 | 778,700 | — | — |
| 2005-05-10 | $40.03 | $40.03 | 732,700 | — | — |
| 2005-05-09 | $40.35 | $40.35 | 688,600 | — | — |
| 2005-05-06 | $40.29 | $40.29 | 617,800 | — | — |
| 2005-05-05 | $40.10 | $40.10 | 724,700 | — | — |
| 2005-05-04 | $39.98 | $39.98 | 871,700 | — | — |
| 2005-05-03 | $39.83 | $39.83 | 1,047,500 | — | — |
| 2005-05-02 | $39.89 | $39.89 | 839,400 | — | — |
| 2005-04-29 | $39.63 | $39.63 | 1,284,600 | — | — |
| 2005-04-28 | $38.88 | $38.88 | 1,256,500 | — | — |
| 2005-04-27 | $38.72 | $38.72 | 1,920,500 | — | — |
| 2005-04-26 | $39.00 | $39.00 | 2,134,800 | — | — |
| 2005-04-25 | $36.75 | $36.75 | 972,800 | — | — |
| 2005-04-22 | $36.69 | $36.69 | 1,648,300 | — | — |
| 2005-04-21 | $36.01 | $36.01 | 1,078,900 | — | — |
| 2005-04-20 | $35.07 | $35.07 | 883,900 | — | — |
| 2005-04-19 | $34.87 | $34.87 | 544,900 | — | — |
| 2005-04-18 | $34.59 | $34.59 | 1,228,200 | — | — |
| 2005-04-15 | $34.65 | $34.65 | 1,272,500 | — | — |
| 2005-04-14 | $34.43 | $34.43 | 2,115,100 | — | — |
| 2005-04-13 | $35.35 | $35.35 | 901,100 | — | — |
| 2005-04-12 | $36.16 | $36.16 | 1,003,400 | — | — |
| 2005-04-11 | $35.79 | $35.79 | 869,900 | — | — |
| 2005-04-08 | $36.01 | $36.01 | 689,300 | — | — |
| 2005-04-07 | $36.66 | $36.66 | 664,400 | — | — |
| 2005-04-06 | $36.15 | $36.15 | 1,413,100 | — | — |
| 2005-04-05 | $35.70 | $35.70 | 1,397,800 | — | — |
| 2005-04-04 | $35.50 | $35.50 | 1,313,900 | — | — |
| 2005-04-01 | $35.84 | $35.84 | 1,867,400 | — | — |
| 2005-03-31 | $35.79 | $35.79 | 4,220,500 | — | — |
| 2005-03-30 | $36.74 | $36.74 | 9,629,400 | — | — |
| 2005-03-29 | $46.26 | $46.26 | 357,900 | — | — |
| 2005-03-28 | $46.90 | $46.90 | 421,700 | — | — |
| 2005-03-24 | $47.00 | $47.00 | 486,400 | — | — |
| 2005-03-23 | $46.99 | $46.99 | 360,100 | — | — |
| 2005-03-22 | $46.67 | $46.67 | 428,900 | — | — |
| 2005-03-21 | $46.78 | $46.78 | 292,000 | — | — |
| 2005-03-18 | $46.77 | $46.77 | 602,400 | — | — |
| 2005-03-17 | $46.83 | $46.83 | 415,000 | — | — |
| 2005-03-16 | $47.02 | $47.02 | 595,300 | — | — |
| 2005-03-15 | $47.85 | $47.85 | 445,700 | — | — |
| 2005-03-14 | $48.70 | $48.70 | 274,200 | — | — |
| 2005-03-11 | $48.51 | $48.51 | 554,400 | — | — |
| 2005-03-10 | $49.08 | $49.08 | 382,700 | — | — |
| 2005-03-09 | $48.60 | $48.60 | 559,500 | — | — |
| 2005-03-08 | $49.32 | $49.32 | 378,000 | — | — |
| 2005-03-07 | $50.07 | $50.07 | 607,700 | — | — |
| 2005-03-04 | $49.91 | $49.91 | 1,029,800 | — | — |
| 2005-03-03 | $49.28 | $49.28 | 598,300 | — | — |
| 2005-03-02 | $48.88 | $48.88 | 668,400 | — | — |
| 2005-03-01 | $48.50 | $48.50 | 897,700 | — | — |
| 2005-02-28 | $48.85 | $48.85 | 654,700 | — | — |
| 2005-02-25 | $49.40 | $49.40 | 480,400 | — | — |
| 2005-02-24 | $48.98 | $48.98 | 583,200 | — | — |
| 2005-02-23 | $48.31 | $48.31 | 531,300 | — | — |
| 2005-02-22 | $48.03 | $48.03 | 509,800 | — | — |
| 2005-02-18 | $48.60 | $48.60 | 357,600 | — | — |
| 2005-02-17 | $48.83 | $48.83 | 639,900 | — | — |
| 2005-02-16 | $49.24 | $49.24 | 695,500 | — | — |
| 2005-02-15 | $49.91 | $49.91 | 433,800 | — | — |
| 2005-02-14 | $49.71 | $49.71 | 521,200 | — | — |
| 2005-02-11 | $50.13 | $50.13 | 667,500 | — | — |
| 2005-02-10 | $49.50 | $49.50 | 697,700 | — | — |
| 2005-02-09 | $50.00 | $50.00 | 742,200 | — | — |
| 2005-02-08 | $51.11 | $51.11 | 686,100 | — | — |
| 2005-02-07 | $50.60 | $50.60 | 633,600 | — | — |
| 2005-02-04 | $50.57 | $50.57 | 797,700 | — | — |
| 2005-02-03 | $49.65 | $49.65 | 1,038,600 | — | — |
| 2005-02-02 | $50.20 | $50.20 | 1,180,500 | — | — |
| 2005-02-01 | $49.71 | $49.71 | 924,000 | — | — |
| 2005-01-31 | $49.08 | $49.08 | 838,100 | — | — |
| 2005-01-28 | $48.36 | $48.36 | 802,900 | — | — |
| 2005-01-27 | $48.75 | $48.75 | 1,423,800 | — | — |
| 2005-01-26 | $47.63 | $47.63 | 594,700 | — | — |
| 2005-01-25 | $47.06 | $47.06 | 413,100 | — | — |
| 2005-01-24 | $47.50 | $47.50 | 476,500 | — | — |
| 2005-01-21 | $47.69 | $47.69 | 594,400 | — | — |
| 2005-01-20 | $47.82 | $47.82 | 680,700 | — | — |
| 2005-01-19 | $47.45 | $47.45 | 758,300 | — | — |
| 2005-01-18 | $48.18 | $48.18 | 670,300 | — | — |
| 2005-01-14 | $48.66 | $48.66 | 596,300 | — | — |
| 2005-01-13 | $48.50 | $48.50 | 992,300 | — | — |
| 2005-01-12 | $48.50 | $48.50 | 1,328,000 | — | — |
| 2005-01-11 | $47.16 | $47.16 | 1,018,600 | — | — |
| 2005-01-10 | $46.10 | $46.10 | 766,100 | — | — |
| 2005-01-07 | $45.67 | $45.67 | 492,800 | — | — |
| 2005-01-06 | $45.70 | $45.70 | 938,500 | — | — |
| 2005-01-05 | $45.33 | $45.33 | 643,100 | — | — |
| 2005-01-04 | $45.00 | $45.00 | 949,600 | — | — |
| 2005-01-03 | $45.77 | $45.77 | 650,200 | — | — |