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
- 1992-05-13 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 | $43.68 | $50.25 | 364,100 | — | — |
| 2005-12-29 | $44.48 | $51.17 | 203,000 | — | — |
| 2005-12-28 | $44.68 | $51.40 | 216,600 | — | — |
| 2005-12-27 | $44.07 | $50.70 | 296,700 | — | — |
| 2005-12-23 | $45.50 | $52.34 | 225,400 | — | — |
| 2005-12-22 | $44.71 | $51.43 | 486,400 | — | — |
| 2005-12-21 | $43.56 | $50.11 | 494,500 | — | — |
| 2005-12-20 | $42.19 | $48.53 | 566,900 | — | — |
| 2005-12-19 | $42.61 | $49.02 | 491,700 | — | — |
| 2005-12-16 | $43.64 | $50.20 | 529,600 | — | — |
| 2005-12-15 | $43.16 | $49.65 | 427,300 | — | — |
| 2005-12-14 | $43.42 | $49.95 | 254,600 | — | — |
| 2005-12-13 | $42.96 | $49.42 | 468,100 | — | — |
| 2005-12-12 | $42.48 | $48.87 | 381,400 | — | — |
| 2005-12-09 | $41.75 | $48.03 | 285,800 | — | — |
| 2005-12-08 | $41.70 | $47.97 | 416,200 | — | — |
| 2005-12-07 | $41.53 | $47.77 | 367,800 | — | — |
| 2005-12-06 | $41.60 | $47.85 | 463,600 | — | — |
| 2005-12-05 | $41.13 | $47.31 | 290,300 | — | — |
| 2005-12-02 | $41.22 | $47.42 | 204,800 | — | — |
| 2005-12-01 | $41.39 | $47.61 | 181,500 | — | — |
| 2005-11-30 | $41.24 | $47.44 | 361,600 | — | — |
| 2005-11-29 | $41.16 | $47.35 | 337,300 | — | — |
| 2005-11-28 | $40.60 | $46.70 | 535,700 | — | — |
| 2005-11-25 | $41.83 | $48.12 | 32,600 | — | — |
| 2005-11-23 | $42.09 | $48.42 | 332,600 | — | — |
| 2005-11-22 | $41.91 | $48.21 | 344,100 | — | — |
| 2005-11-21 | $41.91 | $48.21 | 219,400 | — | — |
| 2005-11-18 | $41.99 | $48.30 | 321,400 | — | — |
| 2005-11-17 | $41.99 | $48.30 | 357,000 | — | — |
| 2005-11-16 | $41.34 | $47.55 | 246,000 | — | — |
| 2005-11-15 | $40.94 | $47.09 | 423,300 | — | — |
| 2005-11-14 | $41.70 | $47.97 | 305,700 | — | — |
| 2005-11-11 | $42.60 | $49.00 | 263,300 | — | — |
| 2005-11-10 | $41.75 | $48.03 | 317,000 | — | — |
| 2005-11-09 | $41.84 | $48.13 | 295,000 | — | — |
| 2005-11-08 | $41.18 | $47.37 | 366,600 | — | — |
| 2005-11-07 | $41.03 | $47.20 | 327,400 | — | — |
| 2005-11-04 | $40.32 | $46.21 | 413,000 | — | — |
| 2005-11-03 | $40.30 | $46.19 | 407,500 | — | — |
| 2005-11-02 | $39.80 | $45.61 | 412,000 | — | — |
| 2005-11-01 | $38.77 | $44.43 | 241,800 | — | — |
| 2005-10-31 | $38.76 | $44.42 | 235,800 | — | — |
| 2005-10-28 | $38.00 | $43.55 | 373,900 | — | — |
| 2005-10-27 | $36.59 | $41.93 | 609,200 | — | — |
| 2005-10-26 | $38.26 | $43.85 | 694,800 | — | — |
| 2005-10-25 | $38.55 | $44.18 | 757,900 | — | — |
| 2005-10-24 | $37.96 | $43.50 | 2,356,100 | — | — |
| 2005-10-21 | $33.59 | $38.50 | 313,600 | — | — |
| 2005-10-20 | $33.15 | $37.99 | 442,800 | — | — |
| 2005-10-19 | $33.95 | $38.91 | 355,500 | — | — |
| 2005-10-18 | $33.26 | $38.12 | 210,200 | — | — |
| 2005-10-17 | $33.75 | $38.68 | 174,800 | — | — |
| 2005-10-14 | $33.53 | $38.43 | 183,300 | — | — |
| 2005-10-13 | $33.06 | $37.89 | 265,600 | — | — |
| 2005-10-12 | $33.02 | $37.84 | 226,300 | — | — |
| 2005-10-11 | $33.90 | $38.85 | 235,500 | — | — |
| 2005-10-10 | $33.45 | $38.34 | 72,500 | — | — |
| 2005-10-07 | $33.47 | $38.36 | 124,900 | — | — |
| 2005-10-06 | $33.12 | $37.96 | 202,700 | — | — |
| 2005-10-05 | $32.80 | $37.59 | 312,900 | — | — |
| 2005-10-04 | $33.83 | $38.77 | 283,100 | — | — |
| 2005-10-03 | $34.41 | $39.44 | 191,100 | — | — |
| 2005-09-30 | $34.87 | $39.96 | 152,200 | — | — |
| 2005-09-29 | $34.50 | $39.54 | 303,700 | — | — |
| 2005-09-28 | $33.69 | $38.61 | 196,700 | — | — |
| 2005-09-27 | $33.32 | $38.19 | 322,000 | — | — |
| 2005-09-26 | $33.57 | $38.47 | 297,900 | — | — |
| 2005-09-23 | $33.04 | $37.87 | 238,000 | — | — |
| 2005-09-22 | $32.48 | $37.22 | 274,500 | — | — |
| 2005-09-21 | $32.40 | $37.13 | 241,900 | — | — |
| 2005-09-20 | $32.35 | $37.07 | 288,800 | — | — |
| 2005-09-19 | $32.80 | $37.59 | 248,300 | — | — |
| 2005-09-16 | $33.71 | $38.63 | 391,400 | — | — |
| 2005-09-15 | $33.04 | $37.87 | 235,500 | — | — |
| 2005-09-14 | $32.85 | $37.65 | 343,800 | — | — |
| 2005-09-13 | $32.99 | $37.81 | 219,600 | — | — |
| 2005-09-12 | $33.32 | $38.19 | 276,900 | — | — |
| 2005-09-09 | $33.69 | $38.61 | 305,300 | — | — |
| 2005-09-08 | $34.65 | $39.71 | 258,000 | — | — |
| 2005-09-07 | $34.94 | $40.04 | 162,100 | — | — |
| 2005-09-06 | $34.86 | $39.95 | 232,600 | — | — |
| 2005-09-02 | $34.45 | $39.48 | 139,700 | — | — |
| 2005-09-01 | $34.87 | $39.96 | 299,800 | — | — |
| 2005-08-31 | $33.67 | $38.59 | 295,300 | — | — |
| 2005-08-30 | $33.41 | $38.29 | 184,400 | — | — |
| 2005-08-29 | $34.20 | $39.19 | 184,300 | — | — |
| 2005-08-26 | $33.50 | $38.39 | 211,400 | — | — |
| 2005-08-25 | $34.13 | $39.11 | 171,600 | — | — |
| 2005-08-24 | $34.01 | $38.98 | 262,600 | — | — |
| 2005-08-23 | $33.76 | $38.69 | 403,000 | — | — |
| 2005-08-22 | $34.21 | $39.21 | 131,500 | — | — |
| 2005-08-19 | $34.45 | $39.48 | 142,600 | — | — |
| 2005-08-18 | $34.37 | $39.39 | 118,400 | — | — |
| 2005-08-17 | $34.42 | $39.45 | 152,700 | — | — |
| 2005-08-16 | $34.15 | $39.14 | 162,900 | — | — |
| 2005-08-15 | $34.63 | $39.69 | 194,600 | — | — |
| 2005-08-12 | $34.48 | $39.52 | 228,600 | — | — |
| 2005-08-11 | $34.72 | $39.79 | 104,900 | — | — |
| 2005-08-10 | $34.30 | $39.31 | 235,800 | — | — |
| 2005-08-09 | $34.26 | $39.26 | 195,500 | — | — |
| 2005-08-08 | $34.24 | $39.07 | 118,700 | — | — |
| 2005-08-05 | $34.27 | $39.10 | 189,400 | — | — |
| 2005-08-04 | $34.59 | $39.47 | 215,200 | — | — |
| 2005-08-03 | $34.81 | $39.72 | 213,600 | — | — |
| 2005-08-02 | $34.86 | $39.78 | 376,900 | — | — |
| 2005-08-01 | $34.56 | $39.43 | 274,600 | — | — |
| 2005-07-29 | $34.30 | $39.14 | 342,900 | — | — |
| 2005-07-28 | $35.10 | $40.05 | 402,700 | — | — |
| 2005-07-27 | $34.39 | $39.24 | 481,500 | — | — |
| 2005-07-26 | $34.59 | $39.47 | 479,400 | — | — |
| 2005-07-25 | $34.80 | $39.71 | 416,800 | — | — |
| 2005-07-22 | $35.99 | $41.07 | 629,000 | — | — |
| 2005-07-21 | $36.32 | $41.44 | 672,400 | — | — |
| 2005-07-20 | $35.56 | $40.58 | 469,800 | — | — |
| 2005-07-19 | $33.99 | $38.78 | 233,700 | — | — |
| 2005-07-18 | $33.90 | $38.68 | 335,400 | — | — |
| 2005-07-15 | $34.31 | $39.15 | 332,200 | — | — |
| 2005-07-14 | $34.90 | $39.82 | 376,600 | — | — |
| 2005-07-13 | $34.49 | $39.35 | 252,000 | — | — |
| 2005-07-12 | $35.01 | $39.95 | 319,200 | — | — |
| 2005-07-11 | $35.15 | $40.11 | 648,800 | — | — |
| 2005-07-08 | $34.98 | $39.91 | 474,800 | — | — |
| 2005-07-07 | $33.95 | $38.74 | 509,500 | — | — |
| 2005-07-06 | $33.42 | $38.13 | 332,600 | — | — |
| 2005-07-05 | $33.33 | $38.03 | 287,300 | — | — |
| 2005-07-01 | $32.56 | $37.15 | 269,600 | — | — |
| 2005-06-30 | $31.81 | $36.30 | 315,100 | — | — |
| 2005-06-29 | $32.17 | $36.71 | 228,400 | — | — |
| 2005-06-28 | $32.16 | $36.70 | 256,700 | — | — |
| 2005-06-27 | $30.88 | $35.23 | 159,500 | — | — |
| 2005-06-24 | $30.91 | $35.27 | 440,800 | — | — |
| 2005-06-23 | $31.51 | $35.95 | 560,700 | — | — |
| 2005-06-22 | $32.28 | $36.83 | 243,700 | — | — |
| 2005-06-21 | $31.50 | $35.94 | 419,900 | — | — |
| 2005-06-20 | $31.37 | $35.79 | 930,000 | — | — |
| 2005-06-17 | $31.62 | $36.08 | 271,400 | — | — |
| 2005-06-16 | $31.18 | $35.58 | 461,300 | — | — |
| 2005-06-15 | $30.98 | $35.35 | 455,500 | — | — |
| 2005-06-14 | $30.71 | $35.04 | 381,400 | — | — |
| 2005-06-13 | $30.96 | $35.33 | 330,700 | — | — |
| 2005-06-10 | $31.55 | $36.00 | 180,800 | — | — |
| 2005-06-09 | $31.61 | $36.07 | 289,000 | — | — |
| 2005-06-08 | $31.82 | $36.31 | 367,900 | — | — |
| 2005-06-07 | $32.91 | $37.55 | 214,600 | — | — |
| 2005-06-06 | $33.02 | $37.68 | 290,600 | — | — |
| 2005-06-03 | $32.74 | $37.36 | 130,400 | — | — |
| 2005-06-02 | $33.02 | $37.68 | 158,800 | — | — |
| 2005-06-01 | $33.01 | $37.67 | 182,900 | — | — |
| 2005-05-31 | $32.66 | $37.27 | 236,400 | — | — |
| 2005-05-27 | $33.06 | $37.72 | 99,800 | — | — |
| 2005-05-26 | $33.48 | $38.20 | 118,300 | — | — |
| 2005-05-25 | $32.85 | $37.48 | 201,100 | — | — |
| 2005-05-24 | $33.11 | $37.78 | 163,300 | — | — |
| 2005-05-23 | $32.86 | $37.49 | 190,200 | — | — |
| 2005-05-20 | $32.46 | $37.04 | 140,200 | — | — |
| 2005-05-19 | $32.32 | $36.88 | 303,600 | — | — |
| 2005-05-18 | $32.98 | $37.63 | 327,200 | — | — |
| 2005-05-17 | $32.41 | $36.98 | 317,800 | — | — |
| 2005-05-16 | $32.26 | $36.81 | 677,300 | — | — |
| 2005-05-13 | $30.52 | $34.82 | 324,700 | — | — |
| 2005-05-12 | $31.39 | $35.82 | 309,300 | — | — |
| 2005-05-11 | $31.90 | $36.40 | 223,900 | — | — |
| 2005-05-10 | $32.00 | $36.51 | 388,500 | — | — |
| 2005-05-09 | $33.13 | $37.80 | 191,400 | — | — |
| 2005-05-06 | $32.87 | $37.51 | 320,800 | — | — |
| 2005-05-05 | $32.71 | $37.32 | 428,900 | — | — |
| 2005-05-04 | $32.84 | $37.47 | 346,400 | — | — |
| 2005-05-03 | $32.46 | $37.04 | 482,900 | — | — |
| 2005-05-02 | $32.38 | $36.95 | 496,300 | — | — |
| 2005-04-29 | $31.53 | $35.84 | 303,000 | — | — |
| 2005-04-28 | $31.30 | $35.58 | 454,100 | — | — |
| 2005-04-27 | $31.88 | $36.24 | 437,000 | — | — |
| 2005-04-26 | $31.71 | $36.04 | 516,500 | — | — |
| 2005-04-25 | $32.63 | $37.09 | 488,200 | — | — |
| 2005-04-22 | $32.81 | $37.29 | 381,400 | — | — |
| 2005-04-21 | $33.98 | $38.62 | 454,700 | — | — |
| 2005-04-20 | $32.65 | $37.11 | 536,500 | — | — |
| 2005-04-19 | $34.23 | $38.91 | 447,600 | — | — |
| 2005-04-18 | $32.73 | $37.20 | 424,300 | — | — |
| 2005-04-15 | $32.90 | $37.40 | 472,400 | — | — |
| 2005-04-14 | $33.44 | $38.01 | 625,900 | — | — |
| 2005-04-13 | $34.23 | $38.91 | 277,300 | — | — |
| 2005-04-12 | $35.72 | $40.60 | 485,500 | — | — |
| 2005-04-11 | $35.00 | $39.78 | 813,700 | — | — |
| 2005-04-08 | $35.79 | $40.68 | 1,253,500 | — | — |
| 2005-04-07 | $37.82 | $42.99 | 482,600 | — | — |
| 2005-04-06 | $37.78 | $42.94 | 357,000 | — | — |
| 2005-04-05 | $37.51 | $42.64 | 436,500 | — | — |
| 2005-04-04 | $38.07 | $43.27 | 979,700 | — | — |
| 2005-04-01 | $38.10 | $43.31 | 466,400 | — | — |
| 2005-03-31 | $37.78 | $42.94 | 518,200 | — | — |
| 2005-03-30 | $37.99 | $43.18 | 857,000 | — | — |
| 2005-03-29 | $37.75 | $42.91 | 574,900 | — | — |
| 2005-03-28 | $39.66 | $45.08 | 179,100 | — | — |
| 2005-03-24 | $39.52 | $44.92 | 303,400 | — | — |
| 2005-03-23 | $39.47 | $44.87 | 752,700 | — | — |
| 2005-03-22 | $41.06 | $46.67 | 460,800 | — | — |
| 2005-03-21 | $40.60 | $46.15 | 678,000 | — | — |
| 2005-03-18 | $41.45 | $47.12 | 562,400 | — | — |
| 2005-03-17 | $42.42 | $48.22 | 498,700 | — | — |
| 2005-03-16 | $43.15 | $49.05 | 255,100 | — | — |
| 2005-03-15 | $43.98 | $49.99 | 196,700 | — | — |
| 2005-03-14 | $44.65 | $50.75 | 237,600 | — | — |
| 2005-03-11 | $44.31 | $50.37 | 265,200 | — | — |
| 2005-03-10 | $44.32 | $50.38 | 271,300 | — | — |
| 2005-03-09 | $44.50 | $50.58 | 344,200 | — | — |
| 2005-03-08 | $44.78 | $50.90 | 383,800 | — | — |
| 2005-03-07 | $44.11 | $50.14 | 422,800 | — | — |
| 2005-03-04 | $43.41 | $49.34 | 367,400 | — | — |
| 2005-03-03 | $43.39 | $49.32 | 439,600 | — | — |
| 2005-03-02 | $43.61 | $49.57 | 409,000 | — | — |
| 2005-03-01 | $43.41 | $49.34 | 605,200 | — | — |
| 2005-02-28 | $43.22 | $49.13 | 1,290,800 | — | — |
| 2005-02-25 | $41.40 | $47.06 | 355,600 | — | — |
| 2005-02-24 | $40.64 | $46.19 | 474,600 | — | — |
| 2005-02-23 | $39.61 | $45.02 | 434,800 | — | — |
| 2005-02-22 | $39.21 | $44.57 | 455,300 | — | — |
| 2005-02-18 | $40.48 | $46.01 | 239,400 | — | — |
| 2005-02-17 | $41.08 | $46.70 | 292,200 | — | — |
| 2005-02-16 | $41.00 | $46.60 | 635,100 | — | — |
| 2005-02-15 | $40.30 | $45.81 | 587,600 | — | — |
| 2005-02-14 | $39.31 | $44.68 | 338,700 | — | — |
| 2005-02-11 | $39.62 | $45.04 | 466,100 | — | — |
| 2005-02-10 | $39.21 | $44.57 | 628,800 | — | — |
| 2005-02-09 | $39.81 | $45.25 | 229,900 | — | — |
| 2005-02-08 | $40.33 | $45.84 | 254,800 | — | — |
| 2005-02-07 | $40.88 | $46.47 | 203,800 | — | — |
| 2005-02-04 | $41.77 | $47.34 | 134,900 | — | — |
| 2005-02-03 | $41.42 | $46.95 | 182,300 | — | — |
| 2005-02-02 | $41.67 | $47.23 | 292,000 | — | — |
| 2005-02-01 | $40.86 | $46.31 | 532,000 | — | — |
| 2005-01-31 | $40.17 | $45.53 | 707,100 | — | — |
| 2005-01-28 | $39.17 | $44.40 | 677,200 | — | — |
| 2005-01-27 | $39.80 | $45.11 | 724,400 | — | — |
| 2005-01-26 | $41.35 | $46.87 | 262,900 | — | — |
| 2005-01-25 | $40.53 | $45.94 | 444,000 | — | — |
| 2005-01-24 | $38.91 | $44.10 | 274,400 | — | — |
| 2005-01-21 | $39.08 | $44.29 | 449,600 | — | — |
| 2005-01-20 | $39.87 | $45.19 | 484,600 | — | — |
| 2005-01-19 | $40.86 | $46.31 | 402,700 | — | — |
| 2005-01-18 | $41.11 | $46.59 | 289,800 | — | — |
| 2005-01-14 | $40.58 | $45.99 | 506,200 | — | — |
| 2005-01-13 | $39.06 | $44.27 | 418,800 | — | — |
| 2005-01-12 | $39.14 | $44.36 | 574,900 | — | — |
| 2005-01-11 | $40.21 | $45.57 | 466,300 | — | — |
| 2005-01-10 | $40.91 | $46.37 | 611,200 | — | — |
| 2005-01-07 | $41.17 | $46.66 | 528,900 | — | — |
| 2005-01-06 | $43.02 | $48.76 | 158,500 | — | — |
| 2005-01-05 | $42.34 | $47.99 | 248,900 | — | — |
| 2005-01-04 | $43.59 | $49.41 | 194,400 | — | — |
| 2005-01-03 | $44.93 | $50.92 | 218,300 | — | — |