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
- 1980-03-17 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 | $54.75 | $88.84 | 394,025 | — | — |
| 2005-12-29 | $55.12 | $89.43 | 483,423 | — | — |
| 2005-12-28 | $55.70 | $89.89 | 405,591 | — | — |
| 2005-12-27 | $55.55 | $89.66 | 622,007 | — | — |
| 2005-12-23 | $55.80 | $90.06 | 307,112 | — | — |
| 2005-12-22 | $55.86 | $90.15 | 525,042 | — | — |
| 2005-12-21 | $55.56 | $89.67 | 1,154,940 | — | — |
| 2005-12-20 | $54.70 | $88.28 | 627,521 | — | — |
| 2005-12-19 | $54.86 | $88.54 | 841,342 | — | — |
| 2005-12-16 | $54.88 | $88.57 | 1,703,548 | — | — |
| 2005-12-15 | $55.37 | $89.37 | 1,415,678 | — | — |
| 2005-12-14 | $56.65 | $91.43 | 1,024,680 | — | — |
| 2005-12-13 | $56.73 | $91.57 | 1,047,057 | — | — |
| 2005-12-12 | $56.39 | $91.01 | 678,544 | — | — |
| 2005-12-09 | $56.12 | $90.58 | 703,191 | — | — |
| 2005-12-08 | $56.32 | $90.89 | 1,265,851 | — | — |
| 2005-12-07 | $55.72 | $89.92 | 833,343 | — | — |
| 2005-12-06 | $56.13 | $90.60 | 829,668 | — | — |
| 2005-12-05 | $56.35 | $90.94 | 733,459 | — | — |
| 2005-12-02 | $56.79 | $91.66 | 959,820 | — | — |
| 2005-12-01 | $56.54 | $91.25 | 1,567,126 | — | — |
| 2005-11-30 | $54.74 | $88.34 | 1,148,022 | — | — |
| 2005-11-29 | $55.56 | $89.67 | 824,046 | — | — |
| 2005-11-28 | $55.26 | $89.19 | 512,826 | — | — |
| 2005-11-25 | $55.61 | $89.75 | 260,305 | — | — |
| 2005-11-23 | $55.44 | $89.48 | 818,317 | — | — |
| 2005-11-22 | $55.90 | $90.22 | 839,288 | — | — |
| 2005-11-21 | $55.73 | $89.94 | 1,171,155 | — | — |
| 2005-11-18 | $55.50 | $89.58 | 1,779,975 | — | — |
| 2005-11-17 | $54.54 | $88.03 | 1,261,635 | — | — |
| 2005-11-16 | $53.75 | $86.74 | 966,522 | — | — |
| 2005-11-15 | $53.52 | $86.37 | 1,085,540 | — | — |
| 2005-11-14 | $53.25 | $85.94 | 724,702 | — | — |
| 2005-11-11 | $53.32 | $86.06 | 785,887 | — | — |
| 2005-11-10 | $53.11 | $85.71 | 819,182 | — | — |
| 2005-11-09 | $52.13 | $84.13 | 1,324,117 | — | — |
| 2005-11-08 | $52.15 | $84.16 | 951,388 | — | — |
| 2005-11-07 | $52.53 | $84.77 | 1,158,724 | — | — |
| 2005-11-04 | $52.91 | $85.40 | 1,014,302 | — | — |
| 2005-11-03 | $53.34 | $86.09 | 728,054 | — | — |
| 2005-11-02 | $53.66 | $86.61 | 821,020 | — | — |
| 2005-11-01 | $53.16 | $85.80 | 934,092 | — | — |
| 2005-10-31 | $52.95 | $85.46 | 1,689,495 | — | — |
| 2005-10-28 | $53.08 | $85.67 | 1,225,530 | — | — |
| 2005-10-27 | $51.98 | $83.89 | 1,030,301 | — | — |
| 2005-10-26 | $52.52 | $84.76 | 2,544,998 | — | — |
| 2005-10-25 | $51.25 | $82.71 | 1,464,106 | — | — |
| 2005-10-24 | $51.57 | $83.24 | 1,005,006 | — | — |
| 2005-10-21 | $50.20 | $81.03 | 1,204,883 | — | — |
| 2005-10-20 | $49.95 | $80.62 | 1,615,663 | — | — |
| 2005-10-19 | $49.81 | $80.38 | 911,067 | — | — |
| 2005-10-18 | $49.33 | $79.62 | 992,250 | — | — |
| 2005-10-17 | $49.94 | $80.61 | 903,392 | — | — |
| 2005-10-14 | $50.09 | $80.85 | 1,065,217 | — | — |
| 2005-10-13 | $50.55 | $81.58 | 1,279,796 | — | — |
| 2005-10-12 | $50.13 | $80.91 | 1,097,431 | — | — |
| 2005-10-11 | $50.05 | $80.77 | 722,216 | — | — |
| 2005-10-10 | $50.19 | $81.00 | 605,360 | — | — |
| 2005-10-07 | $50.78 | $81.95 | 1,181,209 | — | — |
| 2005-10-06 | $50.16 | $80.95 | 1,692,522 | — | — |
| 2005-10-05 | $50.50 | $81.50 | 1,658,362 | — | — |
| 2005-10-04 | $51.97 | $83.88 | 1,836,943 | — | — |
| 2005-10-03 | $51.54 | $83.19 | 1,364,979 | — | — |
| 2005-09-30 | $51.01 | $82.32 | 1,096,350 | — | — |
| 2005-09-29 | $50.41 | $81.35 | 1,919,099 | — | — |
| 2005-09-28 | $50.57 | $81.15 | 1,162,291 | — | — |
| 2005-09-27 | $51.01 | $81.84 | 1,311,145 | — | — |
| 2005-09-26 | $50.88 | $81.64 | 1,414,489 | — | — |
| 2005-09-23 | $51.65 | $82.87 | 1,407,678 | — | — |
| 2005-09-22 | $50.95 | $81.75 | 1,461,080 | — | — |
| 2005-09-21 | $50.88 | $81.64 | 1,892,831 | — | — |
| 2005-09-20 | $51.67 | $82.90 | 1,942,557 | — | — |
| 2005-09-19 | $51.80 | $83.12 | 1,120,348 | — | — |
| 2005-09-16 | $52.13 | $83.64 | 1,516,859 | — | — |
| 2005-09-15 | $51.80 | $83.12 | 1,243,691 | — | — |
| 2005-09-14 | $52.08 | $83.56 | 2,191,511 | — | — |
| 2005-09-13 | $51.62 | $82.82 | 1,608,528 | — | — |
| 2005-09-12 | $51.79 | $83.09 | 1,300,875 | — | — |
| 2005-09-09 | $51.32 | $82.35 | 859,071 | — | — |
| 2005-09-08 | $50.80 | $81.52 | 828,587 | — | — |
| 2005-09-07 | $51.28 | $82.27 | 1,601,610 | — | — |
| 2005-09-06 | $51.86 | $83.21 | 1,448,324 | — | — |
| 2005-09-02 | $51.39 | $82.45 | 1,668,307 | — | — |
| 2005-09-01 | $50.68 | $81.32 | 2,235,292 | — | — |
| 2005-08-31 | $51.25 | $82.23 | 2,913,944 | — | — |
| 2005-08-30 | $51.91 | $83.28 | 987,494 | — | — |
| 2005-08-29 | $52.65 | $84.48 | 1,012,357 | — | — |
| 2005-08-26 | $52.68 | $84.53 | 1,012,465 | — | — |
| 2005-08-25 | $53.15 | $85.29 | 1,050,083 | — | — |
| 2005-08-24 | $53.53 | $85.89 | 1,295,362 | — | — |
| 2005-08-23 | $53.89 | $86.46 | 1,340,872 | — | — |
| 2005-08-22 | $55.05 | $88.33 | 504,178 | — | — |
| 2005-08-19 | $55.14 | $88.48 | 565,363 | — | — |
| 2005-08-18 | $55.07 | $88.36 | 530,555 | — | — |
| 2005-08-17 | $55.32 | $88.76 | 780,590 | — | — |
| 2005-08-16 | $55.39 | $88.88 | 815,290 | — | — |
| 2005-08-15 | $56.27 | $90.29 | 570,984 | — | — |
| 2005-08-12 | $56.21 | $90.18 | 629,142 | — | — |
| 2005-08-11 | $56.61 | $90.84 | 749,674 | — | — |
| 2005-08-10 | $56.07 | $89.96 | 870,854 | — | — |
| 2005-08-09 | $56.41 | $90.51 | 631,196 | — | — |
| 2005-08-08 | $55.83 | $89.58 | 550,229 | — | — |
| 2005-08-05 | $55.78 | $89.50 | 642,330 | — | — |
| 2005-08-04 | $56.04 | $89.92 | 795,724 | — | — |
| 2005-08-03 | $56.64 | $90.88 | 1,476,646 | — | — |
| 2005-08-02 | $55.74 | $89.43 | 999,385 | — | — |
| 2005-08-01 | $55.16 | $88.51 | 830,965 | — | — |
| 2005-07-29 | $55.28 | $88.70 | 1,120,781 | — | — |
| 2005-07-28 | $55.83 | $89.58 | 1,746,356 | — | — |
| 2005-07-27 | $54.86 | $88.02 | 2,472,139 | — | — |
| 2005-07-26 | $53.55 | $85.92 | 1,522,048 | — | — |
| 2005-07-25 | $54.51 | $87.45 | 1,154,616 | — | — |
| 2005-07-22 | $55.02 | $88.28 | 754,538 | — | — |
| 2005-07-21 | $54.73 | $87.81 | 822,425 | — | — |
| 2005-07-20 | $55.32 | $88.76 | 1,572,098 | — | — |
| 2005-07-19 | $55.13 | $88.46 | 986,845 | — | — |
| 2005-07-18 | $54.98 | $88.21 | 675,193 | — | — |
| 2005-07-15 | $55.32 | $88.76 | 752,268 | — | — |
| 2005-07-14 | $55.59 | $89.19 | 699,407 | — | — |
| 2005-07-13 | $55.65 | $89.29 | 889,771 | — | — |
| 2005-07-12 | $55.37 | $88.85 | 1,187,154 | — | — |
| 2005-07-11 | $55.60 | $89.20 | 1,421,407 | — | — |
| 2005-07-08 | $54.42 | $87.32 | 2,198,322 | — | — |
| 2005-07-07 | $53.67 | $86.12 | 2,719,904 | — | — |
| 2005-07-06 | $54.56 | $87.54 | 1,087,810 | — | — |
| 2005-07-05 | $55.04 | $88.31 | 1,542,155 | — | — |
| 2005-07-01 | $54.80 | $87.93 | 1,874,995 | — | — |
| 2005-06-30 | $55.78 | $89.50 | 1,246,393 | — | — |
| 2005-06-29 | $55.77 | $89.49 | 817,668 | — | — |
| 2005-06-28 | $55.99 | $89.35 | 787,076 | — | — |
| 2005-06-27 | $55.50 | $88.59 | 1,211,693 | — | — |
| 2005-06-24 | $55.06 | $87.88 | 1,943,206 | — | — |
| 2005-06-23 | $55.29 | $88.25 | 2,053,468 | — | — |
| 2005-06-22 | $57.29 | $91.44 | 870,097 | — | — |
| 2005-06-21 | $57.35 | $91.52 | 897,446 | — | — |
| 2005-06-20 | $57.39 | $91.60 | 707,839 | — | — |
| 2005-06-17 | $57.44 | $91.67 | 1,430,487 | — | — |
| 2005-06-16 | $57.17 | $91.24 | 1,438,811 | — | — |
| 2005-06-15 | $56.60 | $90.33 | 1,289,849 | — | — |
| 2005-06-14 | $56.75 | $90.58 | 897,771 | — | — |
| 2005-06-13 | $56.74 | $90.56 | 934,092 | — | — |
| 2005-06-10 | $56.61 | $90.36 | 857,774 | — | — |
| 2005-06-09 | $56.66 | $90.43 | 863,070 | — | — |
| 2005-06-08 | $56.92 | $90.84 | 752,808 | — | — |
| 2005-06-07 | $57.26 | $91.39 | 1,037,436 | — | — |
| 2005-06-06 | $56.83 | $90.70 | 483,964 | — | — |
| 2005-06-03 | $56.84 | $90.71 | 861,557 | — | — |
| 2005-06-02 | $57.18 | $91.26 | 984,791 | — | — |
| 2005-06-01 | $57.00 | $90.98 | 1,084,892 | — | — |
| 2005-05-31 | $55.72 | $88.93 | 840,261 | — | — |
| 2005-05-27 | $55.85 | $89.13 | 510,124 | — | — |
| 2005-05-26 | $55.74 | $88.95 | 1,137,428 | — | — |
| 2005-05-25 | $55.54 | $88.64 | 1,339,791 | — | — |
| 2005-05-24 | $56.21 | $89.71 | 939,281 | — | — |
| 2005-05-23 | $56.44 | $90.08 | 943,281 | — | — |
| 2005-05-20 | $55.60 | $88.73 | 1,168,129 | — | — |
| 2005-05-19 | $56.19 | $89.68 | 695,624 | — | — |
| 2005-05-18 | $56.29 | $89.84 | 1,369,951 | — | — |
| 2005-05-17 | $55.40 | $88.42 | 1,214,936 | — | — |
| 2005-05-16 | $54.61 | $87.15 | 1,134,834 | — | — |
| 2005-05-13 | $53.50 | $85.38 | 1,924,829 | — | — |
| 2005-05-12 | $53.77 | $85.82 | 1,072,784 | — | — |
| 2005-05-11 | $55.09 | $87.92 | 1,036,895 | — | — |
| 2005-05-10 | $54.83 | $87.51 | 1,253,420 | — | — |
| 2005-05-09 | $55.27 | $88.22 | 1,148,130 | — | — |
| 2005-05-06 | $55.56 | $88.67 | 1,092,351 | — | — |
| 2005-05-05 | $55.27 | $88.22 | 1,184,236 | — | — |
| 2005-05-04 | $55.75 | $88.98 | 996,682 | — | — |
| 2005-05-03 | $54.86 | $87.55 | 1,243,042 | — | — |
| 2005-05-02 | $55.03 | $87.83 | 1,142,941 | — | — |
| 2005-04-29 | $54.33 | $86.71 | 1,580,530 | — | — |
| 2005-04-28 | $53.20 | $84.91 | 2,442,844 | — | — |
| 2005-04-27 | $51.87 | $82.78 | 2,364,471 | — | — |
| 2005-04-26 | $52.50 | $83.79 | 920,796 | — | — |
| 2005-04-25 | $53.89 | $86.00 | 704,596 | — | — |
| 2005-04-22 | $53.49 | $85.37 | 957,766 | — | — |
| 2005-04-21 | $54.06 | $86.28 | 1,066,947 | — | — |
| 2005-04-20 | $52.83 | $84.32 | 1,304,010 | — | — |
| 2005-04-19 | $53.89 | $86.02 | 1,567,558 | — | — |
| 2005-04-18 | $52.96 | $84.53 | 1,724,411 | — | — |
| 2005-04-15 | $52.36 | $83.57 | 2,768,982 | — | — |
| 2005-04-14 | $54.58 | $87.11 | 2,160,811 | — | — |
| 2005-04-13 | $56.47 | $90.12 | 1,489,402 | — | — |
| 2005-04-12 | $57.74 | $92.16 | 1,159,156 | — | — |
| 2005-04-11 | $58.00 | $92.57 | 625,467 | — | — |
| 2005-04-08 | $57.95 | $92.48 | 659,626 | — | — |
| 2005-04-07 | $58.70 | $93.69 | 946,307 | — | — |
| 2005-04-06 | $58.58 | $93.49 | 725,027 | — | — |
| 2005-04-05 | $58.81 | $93.86 | 994,196 | — | — |
| 2005-04-04 | $58.46 | $93.31 | 1,262,608 | — | — |
| 2005-04-01 | $58.49 | $93.35 | 971,495 | — | — |
| 2005-03-31 | $58.55 | $93.44 | 1,049,651 | — | — |
| 2005-03-30 | $58.01 | $92.59 | 1,213,206 | — | — |
| 2005-03-29 | $57.68 | $91.58 | 1,751,869 | — | — |
| 2005-03-28 | $58.67 | $93.15 | 785,130 | — | — |
| 2005-03-24 | $58.97 | $93.64 | 936,903 | — | — |
| 2005-03-23 | $58.65 | $93.13 | 1,475,457 | — | — |
| 2005-03-22 | $58.48 | $92.86 | 1,352,655 | — | — |
| 2005-03-21 | $58.67 | $93.15 | 895,284 | — | — |
| 2005-03-18 | $58.54 | $92.95 | 1,309,307 | — | — |
| 2005-03-17 | $58.68 | $93.17 | 1,055,272 | — | — |
| 2005-03-16 | $58.23 | $92.46 | 1,296,768 | — | — |
| 2005-03-15 | $58.73 | $93.26 | 592,496 | — | — |
| 2005-03-14 | $59.41 | $94.33 | 1,025,329 | — | — |
| 2005-03-11 | $58.92 | $93.55 | 1,251,582 | — | — |
| 2005-03-10 | $59.30 | $94.15 | 956,685 | — | — |
| 2005-03-09 | $60.01 | $95.28 | 1,060,245 | — | — |
| 2005-03-08 | $60.03 | $95.31 | 810,101 | — | — |
| 2005-03-07 | $59.74 | $94.86 | 1,736,735 | — | — |
| 2005-03-04 | $60.26 | $95.68 | 1,172,885 | — | — |
| 2005-03-03 | $59.29 | $94.14 | 1,179,695 | — | — |
| 2005-03-02 | $58.33 | $92.61 | 915,607 | — | — |
| 2005-03-01 | $58.62 | $93.08 | 1,010,735 | — | — |
| 2005-02-28 | $57.93 | $91.98 | 1,151,373 | — | — |
| 2005-02-25 | $58.46 | $92.83 | 1,370,492 | — | — |
| 2005-02-24 | $57.54 | $91.36 | 1,297,957 | — | — |
| 2005-02-23 | $56.64 | $89.94 | 971,819 | — | — |
| 2005-02-22 | $55.51 | $88.15 | 801,778 | — | — |
| 2005-02-18 | $56.33 | $89.44 | 667,950 | — | — |
| 2005-02-17 | $55.55 | $88.20 | 730,216 | — | — |
| 2005-02-16 | $56.01 | $88.94 | 782,644 | — | — |
| 2005-02-15 | $55.95 | $88.84 | 795,616 | — | — |
| 2005-02-14 | $55.97 | $88.87 | 561,580 | — | — |
| 2005-02-11 | $56.15 | $89.16 | 978,305 | — | — |
| 2005-02-10 | $55.43 | $88.01 | 678,976 | — | — |
| 2005-02-09 | $54.97 | $87.28 | 639,303 | — | — |
| 2005-02-08 | $55.42 | $88.00 | 656,924 | — | — |
| 2005-02-07 | $55.41 | $87.98 | 782,968 | — | — |
| 2005-02-04 | $54.58 | $86.66 | 1,878,454 | — | — |
| 2005-02-03 | $54.45 | $86.46 | 966,198 | — | — |
| 2005-02-02 | $54.99 | $87.31 | 1,164,345 | — | — |
| 2005-02-01 | $54.91 | $87.19 | 1,252,663 | — | — |
| 2005-01-31 | $54.50 | $86.53 | 1,078,514 | — | — |
| 2005-01-28 | $53.81 | $85.44 | 1,164,129 | — | — |
| 2005-01-27 | $53.38 | $84.75 | 1,003,925 | — | — |
| 2005-01-26 | $53.60 | $85.11 | 1,604,204 | — | — |
| 2005-01-25 | $52.64 | $83.58 | 803,940 | — | — |
| 2005-01-24 | $51.79 | $82.24 | 577,578 | — | — |
| 2005-01-21 | $52.52 | $83.39 | 709,028 | — | — |
| 2005-01-20 | $53.07 | $84.27 | 834,748 | — | — |
| 2005-01-19 | $52.90 | $84.00 | 666,328 | — | — |
| 2005-01-18 | $53.68 | $85.24 | 745,025 | — | — |
| 2005-01-14 | $53.37 | $84.74 | 686,759 | — | — |
| 2005-01-13 | $52.58 | $83.49 | 603,522 | — | — |
| 2005-01-12 | $53.08 | $84.28 | 1,379,464 | — | — |
| 2005-01-11 | $52.41 | $83.21 | 667,301 | — | — |
| 2005-01-10 | $53.37 | $84.74 | 970,306 | — | — |
| 2005-01-07 | $53.33 | $84.68 | 1,070,082 | — | — |
| 2005-01-06 | $53.04 | $84.22 | 787,509 | — | — |
| 2005-01-05 | $52.72 | $83.71 | 1,357,628 | — | — |
| 2005-01-04 | $52.67 | $83.64 | 1,456,972 | — | — |
| 2005-01-03 | $53.70 | $85.27 | 892,906 | — | — |