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
- 1988-05-04 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 | $49.40 | $49.40 | 65,400 | — | — |
| 2005-12-29 | $49.98 | $49.98 | 18,600 | — | — |
| 2005-12-28 | $49.95 | $49.95 | 33,400 | — | — |
| 2005-12-27 | $50.45 | $50.45 | 43,100 | — | — |
| 2005-12-23 | $50.95 | $50.95 | 19,100 | — | — |
| 2005-12-22 | $51.40 | $51.40 | 63,100 | — | — |
| 2005-12-21 | $50.30 | $50.30 | 25,700 | — | — |
| 2005-12-20 | $50.09 | $50.09 | 26,000 | — | — |
| 2005-12-19 | $49.65 | $49.65 | 33,200 | — | — |
| 2005-12-16 | $49.55 | $49.55 | 43,600 | — | — |
| 2005-12-15 | $48.89 | $48.89 | 58,800 | — | — |
| 2005-12-14 | $50.15 | $50.15 | 60,400 | — | — |
| 2005-12-13 | $50.29 | $50.29 | 74,000 | — | — |
| 2005-12-12 | $50.35 | $50.35 | 45,900 | — | — |
| 2005-12-09 | $50.32 | $50.32 | 51,100 | — | — |
| 2005-12-08 | $50.24 | $50.24 | 27,500 | — | — |
| 2005-12-07 | $50.65 | $50.65 | 49,900 | — | — |
| 2005-12-06 | $50.30 | $50.30 | 53,200 | — | — |
| 2005-12-05 | $51.14 | $51.14 | 64,500 | — | — |
| 2005-12-02 | $51.65 | $51.65 | 91,800 | — | — |
| 2005-12-01 | $51.15 | $51.15 | 36,300 | — | — |
| 2005-11-30 | $50.80 | $50.80 | 25,000 | — | — |
| 2005-11-29 | $50.85 | $50.85 | 19,000 | — | — |
| 2005-11-28 | $50.60 | $50.60 | 22,600 | — | — |
| 2005-11-25 | $50.65 | $50.65 | 8,600 | — | — |
| 2005-11-23 | $50.25 | $50.25 | 20,900 | — | — |
| 2005-11-22 | $50.05 | $50.05 | 97,200 | — | — |
| 2005-11-21 | $50.00 | $50.00 | 37,700 | — | — |
| 2005-11-18 | $50.09 | $50.09 | 108,300 | — | — |
| 2005-11-17 | $49.99 | $49.99 | 36,300 | — | — |
| 2005-11-16 | $49.50 | $49.50 | 41,300 | — | — |
| 2005-11-15 | $49.75 | $49.75 | 56,800 | — | — |
| 2005-11-14 | $49.80 | $49.80 | 51,100 | — | — |
| 2005-11-11 | $50.46 | $50.46 | 48,000 | — | — |
| 2005-11-10 | $50.44 | $50.44 | 74,300 | — | — |
| 2005-11-09 | $52.14 | $52.14 | 35,600 | — | — |
| 2005-11-08 | $51.91 | $51.91 | 30,800 | — | — |
| 2005-11-07 | $51.95 | $51.95 | 28,400 | — | — |
| 2005-11-04 | $51.38 | $51.38 | 36,600 | — | — |
| 2005-11-03 | $52.02 | $52.02 | 29,900 | — | — |
| 2005-11-02 | $51.83 | $51.83 | 41,400 | — | — |
| 2005-11-01 | $51.31 | $51.31 | 47,700 | — | — |
| 2005-10-31 | $51.00 | $51.00 | 32,900 | — | — |
| 2005-10-28 | $50.19 | $50.19 | 25,500 | — | — |
| 2005-10-27 | $49.68 | $49.68 | 22,900 | — | — |
| 2005-10-26 | $49.62 | $49.62 | 41,300 | — | — |
| 2005-10-25 | $50.00 | $50.00 | 85,600 | — | — |
| 2005-10-24 | $49.85 | $49.85 | 53,100 | — | — |
| 2005-10-21 | $49.57 | $49.57 | 57,200 | — | — |
| 2005-10-20 | $49.15 | $49.15 | 35,700 | — | — |
| 2005-10-19 | $49.21 | $49.21 | 46,400 | — | — |
| 2005-10-18 | $49.15 | $49.15 | 56,100 | — | — |
| 2005-10-17 | $49.21 | $49.21 | 62,200 | — | — |
| 2005-10-14 | $49.61 | $49.61 | 49,000 | — | — |
| 2005-10-13 | $49.78 | $49.78 | 51,700 | — | — |
| 2005-10-12 | $49.85 | $49.85 | 85,600 | — | — |
| 2005-10-11 | $51.04 | $51.04 | 93,700 | — | — |
| 2005-10-10 | $52.44 | $52.44 | 37,100 | — | — |
| 2005-10-07 | $52.28 | $52.28 | 29,900 | — | — |
| 2005-10-06 | $52.33 | $52.33 | 27,700 | — | — |
| 2005-10-05 | $53.00 | $53.00 | 61,300 | — | — |
| 2005-10-04 | $53.07 | $53.07 | 102,700 | — | — |
| 2005-10-03 | $52.80 | $52.80 | 56,200 | — | — |
| 2005-09-30 | $53.42 | $53.42 | 71,700 | — | — |
| 2005-09-29 | $53.97 | $53.97 | 40,300 | — | — |
| 2005-09-28 | $54.15 | $54.15 | 33,500 | — | — |
| 2005-09-27 | $54.21 | $54.21 | 69,900 | — | — |
| 2005-09-26 | $54.77 | $54.77 | 37,200 | — | — |
| 2005-09-23 | $55.05 | $55.05 | 53,100 | — | — |
| 2005-09-22 | $54.83 | $54.83 | 36,700 | — | — |
| 2005-09-21 | $54.69 | $54.69 | 21,400 | — | — |
| 2005-09-20 | $55.82 | $55.82 | 92,300 | — | — |
| 2005-09-19 | $54.47 | $54.47 | 43,000 | — | — |
| 2005-09-16 | $53.85 | $53.85 | 143,100 | — | — |
| 2005-09-15 | $53.70 | $53.70 | 117,700 | — | — |
| 2005-09-14 | $54.43 | $54.43 | 74,600 | — | — |
| 2005-09-13 | $54.55 | $54.55 | 39,300 | — | — |
| 2005-09-12 | $55.31 | $55.31 | 30,100 | — | — |
| 2005-09-09 | $55.88 | $55.88 | 65,200 | — | — |
| 2005-09-08 | $55.31 | $55.31 | 60,600 | — | — |
| 2005-09-07 | $56.12 | $56.12 | 57,500 | — | — |
| 2005-09-06 | $55.15 | $55.15 | 51,700 | — | — |
| 2005-09-02 | $54.59 | $54.59 | 26,900 | — | — |
| 2005-09-01 | $54.51 | $54.51 | 31,800 | — | — |
| 2005-08-31 | $54.88 | $54.88 | 78,000 | — | — |
| 2005-08-30 | $54.19 | $54.19 | 29,600 | — | — |
| 2005-08-29 | $54.26 | $54.26 | 43,300 | — | — |
| 2005-08-26 | $53.50 | $53.50 | 27,900 | — | — |
| 2005-08-25 | $53.98 | $53.98 | 27,700 | — | — |
| 2005-08-24 | $54.15 | $54.15 | 69,100 | — | — |
| 2005-08-23 | $54.23 | $54.23 | 31,000 | — | — |
| 2005-08-22 | $54.30 | $54.30 | 66,400 | — | — |
| 2005-08-19 | $54.18 | $54.18 | 28,900 | — | — |
| 2005-08-18 | $54.15 | $54.15 | 38,000 | — | — |
| 2005-08-17 | $53.76 | $53.76 | 31,100 | — | — |
| 2005-08-16 | $54.45 | $54.45 | 21,200 | — | — |
| 2005-08-15 | $54.60 | $54.60 | 114,900 | — | — |
| 2005-08-12 | $54.50 | $54.50 | 60,700 | — | — |
| 2005-08-11 | $54.11 | $54.11 | 52,200 | — | — |
| 2005-08-10 | $53.58 | $53.58 | 59,200 | — | — |
| 2005-08-09 | $52.96 | $52.96 | 48,100 | — | — |
| 2005-08-08 | $52.70 | $52.70 | 38,800 | — | — |
| 2005-08-05 | $52.60 | $52.60 | 43,300 | — | — |
| 2005-08-04 | $52.00 | $52.00 | 90,600 | — | — |
| 2005-08-03 | $53.01 | $53.01 | 88,700 | — | — |
| 2005-08-02 | $52.80 | $52.80 | 118,200 | — | — |
| 2005-08-01 | $53.50 | $53.50 | 168,500 | — | — |
| 2005-07-29 | $52.15 | $52.15 | 189,800 | — | — |
| 2005-07-28 | $51.45 | $51.45 | 57,000 | — | — |
| 2005-07-27 | $51.26 | $51.26 | 73,400 | — | — |
| 2005-07-26 | $51.31 | $51.31 | 60,100 | — | — |
| 2005-07-25 | $51.25 | $51.25 | 59,400 | — | — |
| 2005-07-22 | $51.05 | $51.05 | 41,800 | — | — |
| 2005-07-21 | $50.81 | $50.81 | 35,200 | — | — |
| 2005-07-20 | $51.10 | $51.10 | 36,100 | — | — |
| 2005-07-19 | $50.25 | $50.25 | 40,600 | — | — |
| 2005-07-18 | $50.75 | $50.75 | 28,700 | — | — |
| 2005-07-15 | $50.97 | $50.97 | 42,900 | — | — |
| 2005-07-14 | $51.35 | $51.35 | 51,800 | — | — |
| 2005-07-13 | $51.25 | $51.25 | 44,800 | — | — |
| 2005-07-12 | $50.75 | $50.75 | 61,200 | — | — |
| 2005-07-11 | $51.20 | $51.20 | 55,800 | — | — |
| 2005-07-08 | $50.51 | $50.51 | 39,700 | — | — |
| 2005-07-07 | $49.89 | $49.89 | 54,200 | — | — |
| 2005-07-06 | $49.87 | $49.87 | 43,200 | — | — |
| 2005-07-05 | $50.10 | $50.10 | 38,100 | — | — |
| 2005-07-01 | $51.10 | $51.10 | 55,600 | — | — |
| 2005-06-30 | $49.94 | $49.94 | 59,400 | — | — |
| 2005-06-29 | $49.45 | $49.45 | 30,400 | — | — |
| 2005-06-28 | $48.90 | $48.90 | 47,400 | — | — |
| 2005-06-27 | $48.80 | $48.80 | 32,500 | — | — |
| 2005-06-24 | $48.75 | $48.75 | 31,100 | — | — |
| 2005-06-23 | $49.60 | $49.60 | 41,000 | — | — |
| 2005-06-22 | $50.10 | $50.10 | 36,400 | — | — |
| 2005-06-21 | $49.80 | $49.80 | 40,700 | — | — |
| 2005-06-20 | $49.38 | $49.38 | 44,700 | — | — |
| 2005-06-17 | $48.00 | $48.00 | 79,100 | — | — |
| 2005-06-16 | $48.72 | $48.72 | 66,500 | — | — |
| 2005-06-15 | $48.55 | $48.55 | 33,600 | — | — |
| 2005-06-14 | $48.94 | $48.94 | 44,600 | — | — |
| 2005-06-13 | $48.70 | $48.70 | 19,400 | — | — |
| 2005-06-10 | $48.14 | $48.14 | 48,200 | — | — |
| 2005-06-09 | $47.93 | $47.93 | 40,500 | — | — |
| 2005-06-08 | $48.30 | $48.30 | 30,200 | — | — |
| 2005-06-07 | $48.30 | $48.30 | 51,400 | — | — |
| 2005-06-06 | $48.20 | $48.20 | 48,700 | — | — |
| 2005-06-03 | $48.20 | $48.20 | 29,200 | — | — |
| 2005-06-02 | $48.50 | $48.50 | 46,800 | — | — |
| 2005-06-01 | $47.76 | $47.76 | 44,700 | — | — |
| 2005-05-31 | $47.04 | $47.04 | 43,200 | — | — |
| 2005-05-27 | $46.71 | $46.71 | 24,400 | — | — |
| 2005-05-26 | $46.70 | $46.70 | 38,300 | — | — |
| 2005-05-25 | $46.36 | $46.36 | 30,900 | — | — |
| 2005-05-24 | $46.28 | $46.28 | 27,300 | — | — |
| 2005-05-23 | $46.70 | $46.70 | 57,600 | — | — |
| 2005-05-20 | $47.30 | $47.30 | 82,300 | — | — |
| 2005-05-19 | $46.93 | $46.93 | 56,700 | — | — |
| 2005-05-18 | $47.29 | $47.29 | 68,300 | — | — |
| 2005-05-17 | $46.43 | $46.43 | 66,100 | — | — |
| 2005-05-16 | $47.15 | $47.15 | 79,800 | — | — |
| 2005-05-13 | $45.75 | $45.75 | 66,800 | — | — |
| 2005-05-12 | $45.87 | $45.87 | 27,500 | — | — |
| 2005-05-11 | $46.68 | $46.68 | 46,700 | — | — |
| 2005-05-10 | $46.84 | $46.84 | 71,500 | — | — |
| 2005-05-09 | $46.74 | $46.74 | 42,200 | — | — |
| 2005-05-06 | $46.01 | $46.01 | 47,100 | — | — |
| 2005-05-05 | $46.19 | $46.19 | 56,100 | — | — |
| 2005-05-04 | $45.00 | $45.00 | 47,900 | — | — |
| 2005-05-03 | $44.89 | $44.89 | 62,000 | — | — |
| 2005-05-02 | $44.45 | $44.45 | 92,300 | — | — |
| 2005-04-29 | $46.20 | $46.20 | 78,500 | — | — |
| 2005-04-28 | $45.89 | $45.89 | 103,100 | — | — |
| 2005-04-27 | $45.00 | $45.00 | 170,500 | — | — |
| 2005-04-26 | $43.95 | $43.95 | 55,400 | — | — |
| 2005-04-25 | $44.75 | $44.75 | 59,400 | — | — |
| 2005-04-22 | $43.75 | $43.75 | 69,300 | — | — |
| 2005-04-21 | $44.16 | $44.16 | 65,700 | — | — |
| 2005-04-20 | $45.02 | $45.02 | 51,700 | — | — |
| 2005-04-19 | $45.56 | $45.56 | 77,400 | — | — |
| 2005-04-18 | $46.05 | $46.05 | 107,400 | — | — |
| 2005-04-15 | $47.37 | $47.37 | 97,700 | — | — |
| 2005-04-14 | $47.47 | $47.47 | 57,400 | — | — |
| 2005-04-13 | $47.95 | $47.95 | 87,300 | — | — |
| 2005-04-12 | $47.86 | $47.86 | 78,400 | — | — |
| 2005-04-11 | $47.31 | $47.31 | 91,500 | — | — |
| 2005-04-08 | $47.00 | $47.00 | 39,400 | — | — |
| 2005-04-07 | $46.65 | $46.65 | 37,000 | — | — |
| 2005-04-06 | $46.66 | $46.66 | 76,300 | — | — |
| 2005-04-05 | $46.30 | $46.30 | 93,600 | — | — |
| 2005-04-04 | $46.85 | $46.85 | 149,100 | — | — |
| 2005-04-01 | $45.75 | $45.75 | 51,000 | — | — |
| 2005-03-31 | $45.63 | $45.63 | 149,200 | — | — |
| 2005-03-30 | $45.55 | $45.55 | 41,600 | — | — |
| 2005-03-29 | $45.84 | $45.84 | 91,000 | — | — |
| 2005-03-28 | $46.25 | $46.25 | 86,200 | — | — |
| 2005-03-24 | $46.18 | $46.18 | 79,100 | — | — |
| 2005-03-23 | $46.01 | $46.01 | 45,400 | — | — |
| 2005-03-22 | $46.01 | $46.01 | 74,800 | — | — |
| 2005-03-21 | $46.00 | $46.00 | 75,400 | — | — |
| 2005-03-18 | $46.60 | $46.60 | 41,200 | — | — |
| 2005-03-17 | $46.41 | $46.41 | 71,700 | — | — |
| 2005-03-16 | $47.00 | $47.00 | 115,400 | — | — |
| 2005-03-15 | $47.30 | $47.30 | 111,100 | — | — |
| 2005-03-14 | $48.55 | $48.55 | 32,000 | — | — |
| 2005-03-11 | $48.60 | $48.60 | 45,200 | — | — |
| 2005-03-10 | $48.69 | $48.69 | 77,100 | — | — |
| 2005-03-09 | $48.95 | $48.95 | 93,300 | — | — |
| 2005-03-08 | $48.89 | $48.89 | 68,800 | — | — |
| 2005-03-07 | $49.11 | $49.11 | 99,100 | — | — |
| 2005-03-04 | $49.46 | $49.46 | 91,900 | — | — |
| 2005-03-03 | $49.03 | $49.03 | 101,500 | — | — |
| 2005-03-02 | $49.46 | $49.46 | 86,500 | — | — |
| 2005-03-01 | $49.04 | $49.04 | 154,600 | — | — |
| 2005-02-28 | $50.00 | $50.00 | 132,000 | — | — |
| 2005-02-25 | $49.76 | $49.76 | 104,100 | — | — |
| 2005-02-24 | $48.80 | $48.80 | 120,100 | — | — |
| 2005-02-23 | $48.85 | $48.85 | 177,200 | — | — |
| 2005-02-22 | $48.90 | $48.90 | 252,800 | — | — |
| 2005-02-18 | $47.70 | $47.70 | 814,000 | — | — |
| 2005-02-17 | $43.20 | $43.20 | 39,000 | — | — |
| 2005-02-16 | $43.56 | $43.56 | 78,300 | — | — |
| 2005-02-15 | $43.49 | $43.49 | 83,800 | — | — |
| 2005-02-14 | $43.63 | $43.63 | 100,300 | — | — |
| 2005-02-11 | $43.70 | $43.70 | 166,300 | — | — |
| 2005-02-10 | $42.80 | $42.80 | 223,400 | — | — |
| 2005-02-09 | $43.50 | $43.50 | 215,900 | — | — |
| 2005-02-08 | $45.01 | $45.01 | 71,500 | — | — |
| 2005-02-07 | $45.85 | $45.85 | 45,800 | — | — |
| 2005-02-04 | $45.70 | $45.70 | 162,300 | — | — |
| 2005-02-03 | $44.98 | $44.98 | 49,800 | — | — |
| 2005-02-02 | $45.25 | $45.25 | 81,100 | — | — |
| 2005-02-01 | $45.48 | $45.48 | 77,000 | — | — |
| 2005-01-31 | $44.90 | $44.90 | 69,100 | — | — |
| 2005-01-28 | $45.09 | $45.09 | 58,800 | — | — |
| 2005-01-27 | $45.20 | $45.20 | 94,800 | — | — |
| 2005-01-26 | $44.88 | $44.88 | 54,700 | — | — |
| 2005-01-25 | $44.85 | $44.85 | 66,500 | — | — |
| 2005-01-24 | $45.61 | $45.61 | 193,400 | — | — |
| 2005-01-21 | $45.60 | $45.60 | 96,800 | — | — |
| 2005-01-20 | $46.00 | $46.00 | 96,400 | — | — |
| 2005-01-19 | $46.72 | $46.72 | 66,100 | — | — |
| 2005-01-18 | $47.40 | $47.40 | 47,100 | — | — |
| 2005-01-14 | $47.10 | $47.10 | 44,700 | — | — |
| 2005-01-13 | $47.30 | $47.30 | 69,700 | — | — |
| 2005-01-12 | $47.27 | $47.27 | 75,900 | — | — |
| 2005-01-11 | $47.31 | $47.31 | 110,000 | — | — |
| 2005-01-10 | $47.40 | $47.40 | 200,600 | — | — |
| 2005-01-07 | $49.40 | $49.40 | 268,400 | — | — |
| 2005-01-06 | $47.24 | $47.24 | 709,900 | — | — |
| 2005-01-05 | $46.52 | $46.52 | 98,200 | — | — |
| 2005-01-04 | $46.50 | $46.50 | 81,200 | — | — |
| 2005-01-03 | $45.68 | $45.68 | 74,400 | — | — |