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
- 1973-05-03 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 | $45.19 | $61.65 | 17,400 | — | — |
| 2005-12-29 | $44.51 | $60.72 | 4,700 | — | — |
| 2005-12-28 | $44.88 | $61.23 | 3,000 | — | — |
| 2005-12-27 | $45.22 | $61.35 | 12,100 | — | — |
| 2005-12-23 | $45.39 | $61.58 | 10,300 | — | — |
| 2005-12-22 | $45.33 | $61.50 | 4,800 | — | — |
| 2005-12-21 | $45.16 | $61.27 | 10,400 | — | — |
| 2005-12-20 | $45.48 | $61.71 | 3,400 | — | — |
| 2005-12-19 | $45.45 | $61.66 | 10,100 | — | — |
| 2005-12-16 | $45.58 | $61.84 | 24,700 | — | — |
| 2005-12-15 | $46.00 | $62.41 | 5,400 | — | — |
| 2005-12-14 | $46.27 | $62.78 | 11,000 | — | — |
| 2005-12-13 | $45.70 | $62.00 | 3,900 | — | — |
| 2005-12-12 | $46.07 | $62.51 | 8,500 | — | — |
| 2005-12-09 | $45.30 | $61.46 | 10,600 | — | — |
| 2005-12-08 | $45.50 | $61.73 | 7,800 | — | — |
| 2005-12-07 | $45.03 | $61.09 | 7,800 | — | — |
| 2005-12-06 | $45.21 | $61.34 | 13,800 | — | — |
| 2005-12-05 | $45.23 | $61.37 | 5,500 | — | — |
| 2005-12-02 | $45.96 | $62.36 | 5,100 | — | — |
| 2005-12-01 | $46.00 | $62.41 | 11,500 | — | — |
| 2005-11-30 | $45.81 | $62.15 | 17,900 | — | — |
| 2005-11-29 | $46.63 | $63.27 | 1,300 | — | — |
| 2005-11-28 | $46.10 | $62.55 | 24,100 | — | — |
| 2005-11-25 | $45.43 | $61.64 | 700 | — | — |
| 2005-11-23 | $45.20 | $61.33 | 9,400 | — | — |
| 2005-11-22 | $43.41 | $58.90 | 4,300 | — | — |
| 2005-11-21 | $43.76 | $59.37 | 10,100 | — | — |
| 2005-11-18 | $43.55 | $59.09 | 7,000 | — | — |
| 2005-11-17 | $43.97 | $59.66 | 15,300 | — | — |
| 2005-11-16 | $43.00 | $58.34 | 45,800 | — | — |
| 2005-11-15 | $44.04 | $59.75 | 8,600 | — | — |
| 2005-11-14 | $43.91 | $59.58 | 13,600 | — | — |
| 2005-11-11 | $44.63 | $60.55 | 5,800 | — | — |
| 2005-11-10 | $45.20 | $61.33 | 4,800 | — | — |
| 2005-11-09 | $45.13 | $61.23 | 5,900 | — | — |
| 2005-11-08 | $45.00 | $61.05 | 9,400 | — | — |
| 2005-11-07 | $44.96 | $61.00 | 10,300 | — | — |
| 2005-11-04 | $44.27 | $60.06 | 5,400 | — | — |
| 2005-11-03 | $44.00 | $59.70 | 7,700 | — | — |
| 2005-11-02 | $44.37 | $60.20 | 32,500 | — | — |
| 2005-11-01 | $43.27 | $58.71 | 11,400 | — | — |
| 2005-10-31 | $44.03 | $59.74 | 7,400 | — | — |
| 2005-10-28 | $43.25 | $58.68 | 9,700 | — | — |
| 2005-10-27 | $43.25 | $58.68 | 22,200 | — | — |
| 2005-10-26 | $45.40 | $61.60 | 4,000 | — | — |
| 2005-10-25 | $44.99 | $61.04 | 4,600 | — | — |
| 2005-10-24 | $45.89 | $62.26 | 5,700 | — | — |
| 2005-10-21 | $44.02 | $59.72 | 4,500 | — | — |
| 2005-10-20 | $44.08 | $59.81 | 25,500 | — | — |
| 2005-10-19 | $45.33 | $61.50 | 8,100 | — | — |
| 2005-10-18 | $45.82 | $62.17 | 6,800 | — | — |
| 2005-10-17 | $45.93 | $62.32 | 5,100 | — | — |
| 2005-10-14 | $45.79 | $62.13 | 22,700 | — | — |
| 2005-10-13 | $43.26 | $58.69 | 34,700 | — | — |
| 2005-10-12 | $43.69 | $59.28 | 26,700 | — | — |
| 2005-10-11 | $45.39 | $61.58 | 8,100 | — | — |
| 2005-10-10 | $45.50 | $61.73 | 46,200 | — | — |
| 2005-10-07 | $45.70 | $62.00 | 33,600 | — | — |
| 2005-10-06 | $46.00 | $62.41 | 29,300 | — | — |
| 2005-10-05 | $45.94 | $62.33 | 35,600 | — | — |
| 2005-10-04 | $48.39 | $65.65 | 7,000 | — | — |
| 2005-10-03 | $48.73 | $66.11 | 29,500 | — | — |
| 2005-09-30 | $51.30 | $69.60 | 39,600 | — | — |
| 2005-09-29 | $49.77 | $67.53 | 5,100 | — | — |
| 2005-09-28 | $49.14 | $66.67 | 7,800 | — | — |
| 2005-09-27 | $49.73 | $67.13 | 13,400 | — | — |
| 2005-09-26 | $48.64 | $65.66 | 9,100 | — | — |
| 2005-09-23 | $48.98 | $66.12 | 4,300 | — | — |
| 2005-09-22 | $49.44 | $66.74 | 10,300 | — | — |
| 2005-09-21 | $49.01 | $66.16 | 8,400 | — | — |
| 2005-09-20 | $48.97 | $66.11 | 6,200 | — | — |
| 2005-09-19 | $49.39 | $66.67 | 8,500 | — | — |
| 2005-09-16 | $50.42 | $68.06 | 26,500 | — | — |
| 2005-09-15 | $49.58 | $66.93 | 12,300 | — | — |
| 2005-09-14 | $49.82 | $67.25 | 7,600 | — | — |
| 2005-09-13 | $49.96 | $67.44 | 8,100 | — | — |
| 2005-09-12 | $50.49 | $68.16 | 14,700 | — | — |
| 2005-09-09 | $50.95 | $68.78 | 10,500 | — | — |
| 2005-09-08 | $50.20 | $67.77 | 11,100 | — | — |
| 2005-09-07 | $50.20 | $67.77 | 17,200 | — | — |
| 2005-09-06 | $50.69 | $68.43 | 18,000 | — | — |
| 2005-09-02 | $50.13 | $67.67 | 9,000 | — | — |
| 2005-09-01 | $51.05 | $68.91 | 17,000 | — | — |
| 2005-08-31 | $51.99 | $70.18 | 54,000 | — | — |
| 2005-08-30 | $49.20 | $66.42 | 11,300 | — | — |
| 2005-08-29 | $49.35 | $66.62 | 5,600 | — | — |
| 2005-08-26 | $49.31 | $66.57 | 11,000 | — | — |
| 2005-08-25 | $49.22 | $66.44 | 4,100 | — | — |
| 2005-08-24 | $49.50 | $66.82 | 15,000 | — | — |
| 2005-08-23 | $48.95 | $66.08 | 13,200 | — | — |
| 2005-08-22 | $49.52 | $66.85 | 21,400 | — | — |
| 2005-08-19 | $48.54 | $65.53 | 7,600 | — | — |
| 2005-08-18 | $48.01 | $64.81 | 10,500 | — | — |
| 2005-08-17 | $49.00 | $66.15 | 13,800 | — | — |
| 2005-08-16 | $49.46 | $66.77 | 16,700 | — | — |
| 2005-08-15 | $49.28 | $66.52 | 76,400 | — | — |
| 2005-08-12 | $50.98 | $68.82 | 10,500 | — | — |
| 2005-08-11 | $52.52 | $70.90 | 4,800 | — | — |
| 2005-08-10 | $52.94 | $71.47 | 8,400 | — | — |
| 2005-08-09 | $53.06 | $71.63 | 10,300 | — | — |
| 2005-08-08 | $53.14 | $71.74 | 7,800 | — | — |
| 2005-08-05 | $52.99 | $71.53 | 19,100 | — | — |
| 2005-08-04 | $53.78 | $72.60 | 5,600 | — | — |
| 2005-08-03 | $54.67 | $73.80 | 8,100 | — | — |
| 2005-08-02 | $54.88 | $74.08 | 3,300 | — | — |
| 2005-08-01 | $55.56 | $75.00 | 6,100 | — | — |
| 2005-07-29 | $56.44 | $76.19 | 6,100 | — | — |
| 2005-07-28 | $55.79 | $75.31 | 9,200 | — | — |
| 2005-07-27 | $55.28 | $74.62 | 4,900 | — | — |
| 2005-07-26 | $56.06 | $75.68 | 10,700 | — | — |
| 2005-07-25 | $55.25 | $74.58 | 16,400 | — | — |
| 2005-07-22 | $54.53 | $73.61 | 8,200 | — | — |
| 2005-07-21 | $53.44 | $72.14 | 4,200 | — | — |
| 2005-07-20 | $53.30 | $71.95 | 4,200 | — | — |
| 2005-07-19 | $53.48 | $72.19 | 6,200 | — | — |
| 2005-07-18 | $54.20 | $73.17 | 11,000 | — | — |
| 2005-07-15 | $54.24 | $73.22 | 6,100 | — | — |
| 2005-07-14 | $54.34 | $73.36 | 17,400 | — | — |
| 2005-07-13 | $53.71 | $72.51 | 8,200 | — | — |
| 2005-07-12 | $53.07 | $71.64 | 18,000 | — | — |
| 2005-07-11 | $52.75 | $71.21 | 11,400 | — | — |
| 2005-07-08 | $52.03 | $70.24 | 5,900 | — | — |
| 2005-07-07 | $51.54 | $69.58 | 1,700 | — | — |
| 2005-07-06 | $51.22 | $69.14 | 6,400 | — | — |
| 2005-07-05 | $51.65 | $69.72 | 8,300 | — | — |
| 2005-07-01 | $51.97 | $70.16 | 10,900 | — | — |
| 2005-06-30 | $51.43 | $69.43 | 42,600 | — | — |
| 2005-06-29 | $50.53 | $68.21 | 12,300 | — | — |
| 2005-06-28 | $50.81 | $68.59 | 7,000 | — | — |
| 2005-06-27 | $50.50 | $66.82 | 8,700 | — | — |
| 2005-06-24 | $50.74 | $67.14 | 29,200 | — | — |
| 2005-06-23 | $50.17 | $66.39 | 6,200 | — | — |
| 2005-06-22 | $51.15 | $67.68 | 5,500 | — | — |
| 2005-06-21 | $51.14 | $67.67 | 10,500 | — | — |
| 2005-06-20 | $51.15 | $67.68 | 14,400 | — | — |
| 2005-06-17 | $51.00 | $67.48 | 22,700 | — | — |
| 2005-06-16 | $51.15 | $67.68 | 11,200 | — | — |
| 2005-06-15 | $51.05 | $67.55 | 6,500 | — | — |
| 2005-06-14 | $50.72 | $67.11 | 10,200 | — | — |
| 2005-06-13 | $50.76 | $67.17 | 54,400 | — | — |
| 2005-06-10 | $50.93 | $67.39 | 9,400 | — | — |
| 2005-06-09 | $51.55 | $68.21 | 7,000 | — | — |
| 2005-06-08 | $51.25 | $67.81 | 17,600 | — | — |
| 2005-06-07 | $51.81 | $68.56 | 32,500 | — | — |
| 2005-06-06 | $51.71 | $68.42 | 18,100 | — | — |
| 2005-06-03 | $51.94 | $68.73 | 7,300 | — | — |
| 2005-06-02 | $52.12 | $68.97 | 16,100 | — | — |
| 2005-06-01 | $52.07 | $68.90 | 17,700 | — | — |
| 2005-05-31 | $51.51 | $68.16 | 15,800 | — | — |
| 2005-05-27 | $49.93 | $66.07 | 6,000 | — | — |
| 2005-05-26 | $49.90 | $66.03 | 15,900 | — | — |
| 2005-05-25 | $49.19 | $65.09 | 19,100 | — | — |
| 2005-05-24 | $49.15 | $65.04 | 22,700 | — | — |
| 2005-05-23 | $48.83 | $64.61 | 33,000 | — | — |
| 2005-05-20 | $49.31 | $65.25 | 8,000 | — | — |
| 2005-05-19 | $48.50 | $64.18 | 8,900 | — | — |
| 2005-05-18 | $48.91 | $64.72 | 12,400 | — | — |
| 2005-05-17 | $48.42 | $64.07 | 17,900 | — | — |
| 2005-05-16 | $48.56 | $64.25 | 15,700 | — | — |
| 2005-05-13 | $47.58 | $62.96 | 7,700 | — | — |
| 2005-05-12 | $48.46 | $64.12 | 17,000 | — | — |
| 2005-05-11 | $48.93 | $64.74 | 8,700 | — | — |
| 2005-05-10 | $49.20 | $65.10 | 6,400 | — | — |
| 2005-05-09 | $49.21 | $65.11 | 13,500 | — | — |
| 2005-05-06 | $49.75 | $65.83 | 4,600 | — | — |
| 2005-05-05 | $49.11 | $64.98 | 46,100 | — | — |
| 2005-05-04 | $50.06 | $66.24 | 26,400 | — | — |
| 2005-05-03 | $49.89 | $66.01 | 15,000 | — | — |
| 2005-05-02 | $49.93 | $66.07 | 25,700 | — | — |
| 2005-04-29 | $50.60 | $66.95 | 49,000 | — | — |
| 2005-04-28 | $47.19 | $62.44 | 13,900 | — | — |
| 2005-04-27 | $47.28 | $62.56 | 17,900 | — | — |
| 2005-04-26 | $47.28 | $62.56 | 15,300 | — | — |
| 2005-04-25 | $47.10 | $62.32 | 34,700 | — | — |
| 2005-04-22 | $47.61 | $63.00 | 37,600 | — | — |
| 2005-04-21 | $48.26 | $63.86 | 32,100 | — | — |
| 2005-04-20 | $47.95 | $63.45 | 26,300 | — | — |
| 2005-04-19 | $50.00 | $66.16 | 21,800 | — | — |
| 2005-04-18 | $49.40 | $65.37 | 49,000 | — | — |
| 2005-04-15 | $50.02 | $66.19 | 17,200 | — | — |
| 2005-04-14 | $52.10 | $68.94 | 12,900 | — | — |
| 2005-04-13 | $51.04 | $67.54 | 21,500 | — | — |
| 2005-04-12 | $52.28 | $69.18 | 8,700 | — | — |
| 2005-04-11 | $51.97 | $68.77 | 8,400 | — | — |
| 2005-04-08 | $51.76 | $68.49 | 3,700 | — | — |
| 2005-04-07 | $52.60 | $69.60 | 8,300 | — | — |
| 2005-04-06 | $52.91 | $70.01 | 12,700 | — | — |
| 2005-04-05 | $53.54 | $70.84 | 7,100 | — | — |
| 2005-04-04 | $53.72 | $71.08 | 13,200 | — | — |
| 2005-04-01 | $52.19 | $69.06 | 11,600 | — | — |
| 2005-03-31 | $52.70 | $69.73 | 23,600 | — | — |
| 2005-03-30 | $51.94 | $68.73 | 46,400 | — | — |
| 2005-03-29 | $51.07 | $67.58 | 33,900 | — | — |
| 2005-03-28 | $51.11 | $67.63 | 118,200 | — | — |
| 2005-03-24 | $50.76 | $67.17 | 15,700 | — | — |
| 2005-03-23 | $50.84 | $67.27 | 19,200 | — | — |
| 2005-03-22 | $50.72 | $67.11 | 17,300 | — | — |
| 2005-03-21 | $50.62 | $66.98 | 23,700 | — | — |
| 2005-03-18 | $50.75 | $67.15 | 28,300 | — | — |
| 2005-03-17 | $51.57 | $68.24 | 15,500 | — | — |
| 2005-03-16 | $51.74 | $68.46 | 34,200 | — | — |
| 2005-03-15 | $53.00 | $70.13 | 17,600 | — | — |
| 2005-03-14 | $52.87 | $69.96 | 16,900 | — | — |
| 2005-03-11 | $54.75 | $72.45 | 2,700 | — | — |
| 2005-03-10 | $54.89 | $72.63 | 14,500 | — | — |
| 2005-03-09 | $54.50 | $72.11 | 11,100 | — | — |
| 2005-03-08 | $55.50 | $73.44 | 5,900 | — | — |
| 2005-03-07 | $55.82 | $73.86 | 10,900 | — | — |
| 2005-03-04 | $55.82 | $73.86 | 7,700 | — | — |
| 2005-03-03 | $55.81 | $73.85 | 11,800 | — | — |
| 2005-03-02 | $55.94 | $74.02 | 44,600 | — | — |
| 2005-03-01 | $58.53 | $77.45 | 8,400 | — | — |
| 2005-02-28 | $58.46 | $77.35 | 14,100 | — | — |
| 2005-02-25 | $57.00 | $75.42 | 10,400 | — | — |
| 2005-02-24 | $57.23 | $75.73 | 16,600 | — | — |
| 2005-02-23 | $56.95 | $75.36 | 21,200 | — | — |
| 2005-02-22 | $57.00 | $75.42 | 23,100 | — | — |
| 2005-02-18 | $57.02 | $75.45 | 14,500 | — | — |
| 2005-02-17 | $58.68 | $77.65 | 26,900 | — | — |
| 2005-02-16 | $58.34 | $77.20 | 13,900 | — | — |
| 2005-02-15 | $58.43 | $77.31 | 65,600 | — | — |
| 2005-02-14 | $59.01 | $78.08 | 22,000 | — | — |
| 2005-02-11 | $59.34 | $78.52 | 36,200 | — | — |
| 2005-02-10 | $59.11 | $78.21 | 3,900 | — | — |
| 2005-02-09 | $59.10 | $78.20 | 18,100 | — | — |
| 2005-02-08 | $59.15 | $78.27 | 10,500 | — | — |
| 2005-02-07 | $58.11 | $76.89 | 4,800 | — | — |
| 2005-02-04 | $58.25 | $77.08 | 5,500 | — | — |
| 2005-02-03 | $57.50 | $76.08 | 10,000 | — | — |
| 2005-02-02 | $58.31 | $77.16 | 13,100 | — | — |
| 2005-02-01 | $57.47 | $76.04 | 30,200 | — | — |
| 2005-01-31 | $57.50 | $76.08 | 9,700 | — | — |
| 2005-01-28 | $57.79 | $76.47 | 3,000 | — | — |
| 2005-01-27 | $57.84 | $76.53 | 23,800 | — | — |
| 2005-01-26 | $57.37 | $75.91 | 6,400 | — | — |
| 2005-01-25 | $55.95 | $74.03 | 8,100 | — | — |
| 2005-01-24 | $56.91 | $75.30 | 11,800 | — | — |
| 2005-01-21 | $57.78 | $76.45 | 8,200 | — | — |
| 2005-01-20 | $56.33 | $74.54 | 4,600 | — | — |
| 2005-01-19 | $56.07 | $74.19 | 16,600 | — | — |
| 2005-01-18 | $56.61 | $74.91 | 95,900 | — | — |
| 2005-01-14 | $53.75 | $71.12 | 11,500 | — | — |
| 2005-01-13 | $52.44 | $69.39 | 39,500 | — | — |
| 2005-01-12 | $52.75 | $69.80 | 26,400 | — | — |
| 2005-01-11 | $53.75 | $71.12 | 23,600 | — | — |
| 2005-01-10 | $54.78 | $72.49 | 9,300 | — | — |
| 2005-01-07 | $55.00 | $72.78 | 23,300 | — | — |
| 2005-01-06 | $54.84 | $72.56 | 14,700 | — | — |
| 2005-01-05 | $54.81 | $72.52 | 43,300 | — | — |
| 2005-01-04 | $57.12 | $75.58 | 107,300 | — | — |
| 2005-01-03 | $61.79 | $81.76 | 71,300 | — | — |