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
- 2004-02-05 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 | $43.49 | $44.20 | 182,100 | — | — |
| 2005-12-29 | $43.68 | $44.40 | 427,200 | — | — |
| 2005-12-28 | $43.53 | $44.25 | 424,100 | — | — |
| 2005-12-27 | $43.05 | $43.76 | 258,800 | — | — |
| 2005-12-23 | $43.21 | $43.92 | 469,400 | — | — |
| 2005-12-22 | $43.30 | $44.01 | 493,800 | — | — |
| 2005-12-21 | $42.72 | $43.42 | 789,300 | — | — |
| 2005-12-20 | $42.65 | $43.35 | 1,441,100 | — | — |
| 2005-12-19 | $41.38 | $42.06 | 726,300 | — | — |
| 2005-12-16 | $42.23 | $42.92 | 737,100 | — | — |
| 2005-12-15 | $42.38 | $43.08 | 1,305,100 | — | — |
| 2005-12-14 | $43.23 | $43.94 | 307,800 | — | — |
| 2005-12-13 | $43.77 | $44.49 | 892,100 | — | — |
| 2005-12-12 | $44.24 | $44.97 | 345,900 | — | — |
| 2005-12-09 | $43.50 | $44.21 | 223,500 | — | — |
| 2005-12-08 | $43.50 | $44.21 | 390,000 | — | — |
| 2005-12-07 | $43.74 | $44.46 | 542,100 | — | — |
| 2005-12-06 | $43.47 | $44.18 | 435,900 | — | — |
| 2005-12-05 | $43.45 | $44.16 | 553,000 | — | — |
| 2005-12-02 | $44.04 | $44.76 | 320,300 | — | — |
| 2005-12-01 | $44.03 | $44.75 | 523,700 | — | — |
| 2005-11-30 | $44.12 | $44.84 | 393,200 | — | — |
| 2005-11-29 | $44.50 | $45.23 | 441,100 | — | — |
| 2005-11-28 | $44.13 | $44.86 | 305,100 | — | — |
| 2005-11-25 | $43.97 | $44.69 | 90,700 | — | — |
| 2005-11-23 | $44.25 | $44.98 | 340,700 | — | — |
| 2005-11-22 | $43.88 | $44.52 | 553,900 | — | — |
| 2005-11-21 | $43.66 | $44.30 | 381,200 | — | — |
| 2005-11-18 | $43.80 | $44.44 | 284,600 | — | — |
| 2005-11-17 | $43.61 | $44.25 | 344,100 | — | — |
| 2005-11-16 | $42.81 | $43.43 | 686,000 | — | — |
| 2005-11-15 | $43.25 | $43.88 | 980,100 | — | — |
| 2005-11-14 | $42.79 | $43.41 | 797,300 | — | — |
| 2005-11-11 | $42.59 | $43.21 | 366,300 | — | — |
| 2005-11-10 | $43.05 | $43.68 | 565,900 | — | — |
| 2005-11-09 | $42.74 | $43.36 | 717,100 | — | — |
| 2005-11-08 | $41.86 | $42.47 | 325,000 | — | — |
| 2005-11-07 | $42.20 | $42.82 | 897,700 | — | — |
| 2005-11-04 | $41.85 | $42.46 | 1,071,700 | — | — |
| 2005-11-03 | $42.45 | $43.07 | 2,092,200 | — | — |
| 2005-11-02 | $38.37 | $38.93 | 830,300 | — | — |
| 2005-11-01 | $38.35 | $38.91 | 408,100 | — | — |
| 2005-10-31 | $38.20 | $38.76 | 601,400 | — | — |
| 2005-10-28 | $37.65 | $38.20 | 341,000 | — | — |
| 2005-10-27 | $37.46 | $38.01 | 902,500 | — | — |
| 2005-10-26 | $37.58 | $38.13 | 869,300 | — | — |
| 2005-10-25 | $37.67 | $38.22 | 512,400 | — | — |
| 2005-10-24 | $37.53 | $38.08 | 490,400 | — | — |
| 2005-10-21 | $37.23 | $37.77 | 581,700 | — | — |
| 2005-10-20 | $36.78 | $37.32 | 646,700 | — | — |
| 2005-10-19 | $36.84 | $37.38 | 397,700 | — | — |
| 2005-10-18 | $36.77 | $37.31 | 502,100 | — | — |
| 2005-10-17 | $36.71 | $37.25 | 506,000 | — | — |
| 2005-10-14 | $36.48 | $37.01 | 670,200 | — | — |
| 2005-10-13 | $36.35 | $36.88 | 601,100 | — | — |
| 2005-10-12 | $36.36 | $36.89 | 669,300 | — | — |
| 2005-10-11 | $36.80 | $37.34 | 597,100 | — | — |
| 2005-10-10 | $37.42 | $37.97 | 705,000 | — | — |
| 2005-10-07 | $37.38 | $37.92 | 407,100 | — | — |
| 2005-10-06 | $37.49 | $38.04 | 816,000 | — | — |
| 2005-10-05 | $37.70 | $38.25 | 727,600 | — | — |
| 2005-10-04 | $37.72 | $38.27 | 468,300 | — | — |
| 2005-10-03 | $38.43 | $38.99 | 724,400 | — | — |
| 2005-09-30 | $38.06 | $38.61 | 1,010,200 | — | — |
| 2005-09-29 | $37.95 | $38.50 | 455,500 | — | — |
| 2005-09-28 | $37.81 | $38.36 | 347,700 | — | — |
| 2005-09-27 | $37.66 | $38.21 | 428,800 | — | — |
| 2005-09-26 | $37.02 | $37.56 | 813,800 | — | — |
| 2005-09-23 | $36.95 | $37.49 | 389,000 | — | — |
| 2005-09-22 | $36.85 | $37.39 | 644,200 | — | — |
| 2005-09-21 | $37.07 | $37.61 | 563,100 | — | — |
| 2005-09-20 | $37.68 | $38.23 | 457,100 | — | — |
| 2005-09-19 | $37.28 | $37.82 | 551,300 | — | — |
| 2005-09-16 | $38.04 | $38.59 | 320,400 | — | — |
| 2005-09-15 | $37.70 | $38.25 | 511,900 | — | — |
| 2005-09-14 | $37.53 | $38.08 | 415,400 | — | — |
| 2005-09-13 | $37.49 | $38.04 | 773,500 | — | — |
| 2005-09-12 | $37.15 | $37.69 | 671,000 | — | — |
| 2005-09-09 | $37.44 | $37.99 | 348,400 | — | — |
| 2005-09-08 | $37.03 | $37.57 | 1,357,900 | — | — |
| 2005-09-07 | $37.30 | $37.84 | 392,000 | — | — |
| 2005-09-06 | $36.98 | $37.52 | 562,400 | — | — |
| 2005-09-02 | $36.55 | $37.08 | 528,700 | — | — |
| 2005-09-01 | $37.00 | $37.54 | 619,000 | — | — |
| 2005-08-31 | $37.33 | $37.87 | 616,000 | — | — |
| 2005-08-30 | $37.37 | $37.91 | 361,000 | — | — |
| 2005-08-29 | $37.59 | $38.14 | 319,400 | — | — |
| 2005-08-26 | $37.54 | $38.09 | 360,700 | — | — |
| 2005-08-25 | $37.50 | $38.05 | 287,000 | — | — |
| 2005-08-24 | $37.63 | $38.18 | 381,600 | — | — |
| 2005-08-23 | $37.91 | $38.46 | 706,300 | — | — |
| 2005-08-22 | $37.04 | $37.58 | 325,600 | — | — |
| 2005-08-19 | $37.48 | $38.03 | 143,600 | — | — |
| 2005-08-18 | $37.38 | $37.84 | 495,500 | — | — |
| 2005-08-17 | $37.85 | $38.32 | 914,600 | — | — |
| 2005-08-16 | $37.88 | $38.35 | 250,000 | — | — |
| 2005-08-15 | $38.15 | $38.62 | 244,100 | — | — |
| 2005-08-12 | $38.10 | $38.57 | 393,400 | — | — |
| 2005-08-11 | $38.08 | $38.55 | 584,400 | — | — |
| 2005-08-10 | $37.92 | $38.39 | 642,700 | — | — |
| 2005-08-09 | $37.25 | $37.71 | 485,300 | — | — |
| 2005-08-08 | $36.70 | $37.16 | 624,500 | — | — |
| 2005-08-05 | $36.72 | $37.18 | 276,700 | — | — |
| 2005-08-04 | $37.44 | $37.90 | 576,500 | — | — |
| 2005-08-03 | $38.23 | $38.70 | 730,200 | — | — |
| 2005-08-02 | $37.62 | $38.09 | 442,400 | — | — |
| 2005-08-01 | $37.65 | $38.12 | 430,700 | — | — |
| 2005-07-29 | $36.95 | $37.41 | 1,234,300 | — | — |
| 2005-07-28 | $38.00 | $38.47 | 1,132,500 | — | — |
| 2005-07-27 | $37.00 | $37.46 | 260,300 | — | — |
| 2005-07-26 | $36.65 | $37.10 | 576,800 | — | — |
| 2005-07-25 | $36.10 | $36.55 | 510,400 | — | — |
| 2005-07-22 | $35.79 | $36.23 | 554,700 | — | — |
| 2005-07-21 | $36.17 | $36.62 | 436,800 | — | — |
| 2005-07-20 | $36.52 | $36.97 | 572,900 | — | — |
| 2005-07-19 | $36.47 | $36.92 | 772,100 | — | — |
| 2005-07-18 | $36.76 | $37.22 | 423,400 | — | — |
| 2005-07-15 | $36.96 | $37.42 | 412,300 | — | — |
| 2005-07-14 | $37.28 | $37.74 | 266,600 | — | — |
| 2005-07-13 | $37.15 | $37.61 | 495,400 | — | — |
| 2005-07-12 | $37.14 | $37.60 | 509,100 | — | — |
| 2005-07-11 | $37.10 | $37.56 | 860,000 | — | — |
| 2005-07-08 | $36.88 | $37.34 | 537,800 | — | — |
| 2005-07-07 | $36.58 | $37.03 | 514,900 | — | — |
| 2005-07-06 | $36.61 | $37.06 | 687,400 | — | — |
| 2005-07-05 | $36.45 | $36.90 | 386,200 | — | — |
| 2005-07-01 | $36.21 | $36.66 | 532,900 | — | — |
| 2005-06-30 | $36.10 | $36.55 | 836,900 | — | — |
| 2005-06-29 | $35.64 | $36.08 | 491,000 | — | — |
| 2005-06-28 | $36.14 | $36.59 | 776,900 | — | — |
| 2005-06-27 | $36.09 | $36.54 | 1,053,400 | — | — |
| 2005-06-24 | $35.55 | $35.99 | 1,701,300 | — | — |
| 2005-06-23 | $35.57 | $36.01 | 906,600 | — | — |
| 2005-06-22 | $36.08 | $36.53 | 701,900 | — | — |
| 2005-06-21 | $35.80 | $36.24 | 425,400 | — | — |
| 2005-06-20 | $35.52 | $35.96 | 927,900 | — | — |
| 2005-06-17 | $35.24 | $35.68 | 845,200 | — | — |
| 2005-06-16 | $35.50 | $35.94 | 864,400 | — | — |
| 2005-06-15 | $35.73 | $36.17 | 615,300 | — | — |
| 2005-06-14 | $36.24 | $36.69 | 334,600 | — | — |
| 2005-06-13 | $35.70 | $36.14 | 377,400 | — | — |
| 2005-06-10 | $35.62 | $36.06 | 207,200 | — | — |
| 2005-06-09 | $35.80 | $36.24 | 460,300 | — | — |
| 2005-06-08 | $35.59 | $36.03 | 536,000 | — | — |
| 2005-06-07 | $35.54 | $35.98 | 683,800 | — | — |
| 2005-06-06 | $35.75 | $36.19 | 958,800 | — | — |
| 2005-06-03 | $34.92 | $35.35 | 658,100 | — | — |
| 2005-06-02 | $35.25 | $35.69 | 1,331,100 | — | — |
| 2005-06-01 | $35.74 | $36.18 | 1,436,600 | — | — |
| 2005-05-31 | $35.15 | $35.59 | 1,061,400 | — | — |
| 2005-05-27 | $35.10 | $35.54 | 1,473,800 | — | — |
| 2005-05-26 | $35.00 | $35.43 | 1,459,300 | — | — |
| 2005-05-25 | $34.38 | $34.81 | 856,900 | — | — |
| 2005-05-24 | $34.07 | $34.49 | 683,700 | — | — |
| 2005-05-23 | $33.70 | $34.12 | 423,700 | — | — |
| 2005-05-20 | $33.62 | $34.04 | 524,700 | — | — |
| 2005-05-19 | $33.99 | $34.41 | 293,200 | — | — |
| 2005-05-18 | $34.07 | $34.41 | 973,300 | — | — |
| 2005-05-17 | $33.32 | $33.65 | 987,700 | — | — |
| 2005-05-16 | $33.50 | $33.84 | 883,900 | — | — |
| 2005-05-13 | $33.25 | $33.58 | 1,021,500 | — | — |
| 2005-05-12 | $32.87 | $33.20 | 1,283,100 | — | — |
| 2005-05-11 | $33.95 | $34.29 | 759,400 | — | — |
| 2005-05-10 | $33.98 | $34.32 | 792,000 | — | — |
| 2005-05-09 | $34.23 | $34.57 | 1,311,200 | — | — |
| 2005-05-06 | $34.22 | $34.56 | 1,415,200 | — | — |
| 2005-05-05 | $33.75 | $34.09 | 3,932,100 | — | — |
| 2005-05-04 | $33.00 | $33.33 | 1,485,800 | — | — |
| 2005-05-03 | $33.37 | $33.70 | 681,700 | — | — |
| 2005-05-02 | $33.16 | $33.49 | 530,000 | — | — |
| 2005-04-29 | $33.09 | $33.42 | 1,123,800 | — | — |
| 2005-04-28 | $33.36 | $33.69 | 347,400 | — | — |
| 2005-04-27 | $33.46 | $33.80 | 470,400 | — | — |
| 2005-04-26 | $33.25 | $33.58 | 431,800 | — | — |
| 2005-04-25 | $32.94 | $33.27 | 985,900 | — | — |
| 2005-04-22 | $32.93 | $33.26 | 334,800 | — | — |
| 2005-04-21 | $33.40 | $33.73 | 462,400 | — | — |
| 2005-04-20 | $32.73 | $33.06 | 647,500 | — | — |
| 2005-04-19 | $33.00 | $33.33 | 617,100 | — | — |
| 2005-04-18 | $32.15 | $32.47 | 1,108,800 | — | — |
| 2005-04-15 | $32.89 | $33.22 | 894,800 | — | — |
| 2005-04-14 | $32.91 | $33.24 | 764,100 | — | — |
| 2005-04-13 | $33.54 | $33.88 | 432,200 | — | — |
| 2005-04-12 | $33.57 | $33.91 | 1,017,400 | — | — |
| 2005-04-11 | $33.72 | $34.06 | 937,400 | — | — |
| 2005-04-08 | $33.47 | $33.81 | 346,900 | — | — |
| 2005-04-07 | $33.71 | $34.05 | 436,100 | — | — |
| 2005-04-06 | $32.93 | $33.26 | 1,250,200 | — | — |
| 2005-04-05 | $32.94 | $33.27 | 1,113,500 | — | — |
| 2005-04-04 | $33.00 | $33.33 | 1,485,700 | — | — |
| 2005-04-01 | $33.44 | $33.78 | 1,077,600 | — | — |
| 2005-03-31 | $33.70 | $34.04 | 689,300 | — | — |
| 2005-03-30 | $34.12 | $34.46 | 1,309,200 | — | — |
| 2005-03-29 | $33.30 | $33.63 | 1,674,800 | — | — |
| 2005-03-28 | $34.11 | $34.45 | 388,600 | — | — |
| 2005-03-24 | $33.65 | $33.99 | 529,200 | — | — |
| 2005-03-23 | $33.32 | $33.65 | 897,100 | — | — |
| 2005-03-22 | $33.87 | $34.21 | 1,125,000 | — | — |
| 2005-03-21 | $33.94 | $34.28 | 288,900 | — | — |
| 2005-03-18 | $34.10 | $34.44 | 517,900 | — | — |
| 2005-03-17 | $33.98 | $34.32 | 376,600 | — | — |
| 2005-03-16 | $34.07 | $34.41 | 360,800 | — | — |
| 2005-03-15 | $34.06 | $34.40 | 1,790,900 | — | — |
| 2005-03-14 | $34.40 | $34.75 | 969,200 | — | — |
| 2005-03-11 | $34.15 | $34.49 | 712,100 | — | — |
| 2005-03-10 | $34.19 | $34.53 | 763,300 | — | — |
| 2005-03-09 | $34.31 | $34.65 | 635,700 | — | — |
| 2005-03-08 | $34.50 | $34.85 | 623,800 | — | — |
| 2005-03-07 | $34.66 | $35.01 | 442,800 | — | — |
| 2005-03-04 | $34.61 | $34.96 | 706,400 | — | — |
| 2005-03-03 | $34.43 | $34.78 | 456,100 | — | — |
| 2005-03-02 | $34.74 | $35.09 | 864,800 | — | — |
| 2005-03-01 | $34.97 | $35.32 | 1,076,400 | — | — |
| 2005-02-28 | $34.40 | $34.75 | 540,500 | — | — |
| 2005-02-25 | $34.57 | $34.92 | 678,900 | — | — |
| 2005-02-24 | $34.00 | $34.34 | 833,300 | — | — |
| 2005-02-23 | $33.95 | $34.22 | 707,000 | — | — |
| 2005-02-22 | $33.61 | $33.88 | 628,000 | — | — |
| 2005-02-18 | $34.14 | $34.41 | 1,009,900 | — | — |
| 2005-02-17 | $33.70 | $33.97 | 1,271,400 | — | — |
| 2005-02-16 | $33.49 | $33.76 | 1,353,800 | — | — |
| 2005-02-15 | $33.78 | $34.05 | 2,648,800 | — | — |
| 2005-02-14 | $34.23 | $34.50 | 1,271,900 | — | — |
| 2005-02-11 | $33.95 | $34.22 | 833,300 | — | — |
| 2005-02-10 | $33.10 | $33.36 | 1,265,100 | — | — |
| 2005-02-09 | $33.48 | $33.75 | 1,254,900 | — | — |
| 2005-02-08 | $33.80 | $34.07 | 1,092,200 | — | — |
| 2005-02-07 | $33.75 | $34.02 | 1,159,200 | — | — |
| 2005-02-04 | $33.58 | $33.85 | 923,200 | — | — |
| 2005-02-03 | $33.13 | $33.39 | 1,273,400 | — | — |
| 2005-02-02 | $33.14 | $33.40 | 1,073,100 | — | — |
| 2005-02-01 | $32.99 | $33.25 | 2,148,700 | — | — |
| 2005-01-31 | $32.53 | $32.79 | 3,141,200 | — | — |
| 2005-01-28 | $31.62 | $31.87 | 1,885,400 | — | — |
| 2005-01-27 | $31.61 | $31.86 | 1,988,200 | — | — |
| 2005-01-26 | $31.70 | $31.95 | 1,763,500 | — | — |
| 2005-01-25 | $31.30 | $31.55 | 2,355,000 | — | — |
| 2005-01-24 | $30.97 | $31.22 | 1,720,000 | — | — |
| 2005-01-21 | $31.35 | $31.60 | 12,733,000 | — | — |
| 2005-01-20 | $30.60 | $30.84 | 2,645,700 | — | — |
| 2005-01-19 | $30.51 | $30.75 | 895,500 | — | — |
| 2005-01-18 | $30.96 | $31.21 | 541,100 | — | — |
| 2005-01-14 | $30.61 | $30.85 | 609,800 | — | — |
| 2005-01-13 | $30.03 | $30.27 | 609,600 | — | — |
| 2005-01-12 | $29.98 | $30.22 | 605,100 | — | — |
| 2005-01-11 | $30.25 | $30.49 | 638,700 | — | — |
| 2005-01-10 | $30.20 | $30.44 | 366,000 | — | — |
| 2005-01-07 | $30.38 | $30.62 | 200,700 | — | — |
| 2005-01-06 | $30.60 | $30.84 | 1,438,700 | — | — |
| 2005-01-05 | $29.85 | $30.09 | 534,700 | — | — |
| 2005-01-04 | $30.10 | $30.34 | 1,433,300 | — | — |
| 2005-01-03 | $30.70 | $30.94 | 731,200 | — | — |