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
- 1973-02-21 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 | $55.27 | $85.93 | 463,300 | — | — |
| 2005-12-29 | $56.12 | $87.25 | 277,900 | — | — |
| 2005-12-28 | $56.07 | $87.18 | 287,100 | — | — |
| 2005-12-27 | $56.25 | $87.46 | 337,700 | — | — |
| 2005-12-23 | $56.44 | $87.75 | 170,700 | — | — |
| 2005-12-22 | $56.25 | $87.46 | 473,400 | — | — |
| 2005-12-21 | $56.08 | $87.19 | 344,200 | — | — |
| 2005-12-20 | $55.56 | $86.38 | 325,300 | — | — |
| 2005-12-19 | $55.51 | $86.30 | 390,600 | — | — |
| 2005-12-16 | $55.87 | $86.86 | 559,800 | — | — |
| 2005-12-15 | $56.47 | $87.80 | 435,800 | — | — |
| 2005-12-14 | $56.89 | $88.45 | 442,100 | — | — |
| 2005-12-13 | $56.78 | $88.28 | 642,100 | — | — |
| 2005-12-12 | $57.06 | $88.71 | 300,100 | — | — |
| 2005-12-09 | $57.08 | $88.75 | 352,300 | — | — |
| 2005-12-08 | $56.92 | $88.50 | 491,400 | — | — |
| 2005-12-07 | $57.25 | $89.01 | 638,400 | — | — |
| 2005-12-06 | $58.21 | $90.50 | 344,700 | — | — |
| 2005-12-05 | $58.26 | $90.58 | 339,600 | — | — |
| 2005-12-02 | $59.18 | $91.40 | 332,000 | — | — |
| 2005-12-01 | $59.42 | $91.78 | 485,100 | — | — |
| 2005-11-30 | $58.79 | $90.80 | 322,600 | — | — |
| 2005-11-29 | $59.24 | $91.50 | 414,700 | — | — |
| 2005-11-28 | $58.71 | $90.68 | 260,900 | — | — |
| 2005-11-25 | $59.44 | $91.81 | 112,300 | — | — |
| 2005-11-23 | $59.31 | $91.61 | 403,900 | — | — |
| 2005-11-22 | $59.07 | $91.23 | 553,400 | — | — |
| 2005-11-21 | $59.04 | $91.19 | 268,600 | — | — |
| 2005-11-18 | $58.48 | $90.32 | 557,600 | — | — |
| 2005-11-17 | $58.28 | $90.01 | 491,200 | — | — |
| 2005-11-16 | $58.02 | $89.61 | 262,100 | — | — |
| 2005-11-15 | $58.05 | $89.66 | 375,500 | — | — |
| 2005-11-14 | $57.93 | $89.47 | 177,300 | — | — |
| 2005-11-11 | $58.05 | $89.66 | 183,300 | — | — |
| 2005-11-10 | $58.08 | $89.71 | 324,700 | — | — |
| 2005-11-09 | $57.51 | $88.83 | 338,800 | — | — |
| 2005-11-08 | $57.50 | $88.81 | 333,400 | — | — |
| 2005-11-07 | $57.78 | $89.24 | 435,200 | — | — |
| 2005-11-04 | $57.85 | $89.35 | 376,900 | — | — |
| 2005-11-03 | $57.76 | $89.21 | 467,700 | — | — |
| 2005-11-02 | $57.69 | $89.10 | 544,400 | — | — |
| 2005-11-01 | $57.90 | $89.43 | 824,200 | — | — |
| 2005-10-31 | $56.65 | $87.50 | 427,500 | — | — |
| 2005-10-28 | $56.20 | $86.80 | 587,500 | — | — |
| 2005-10-27 | $55.75 | $86.11 | 699,600 | — | — |
| 2005-10-26 | $55.90 | $86.34 | 789,900 | — | — |
| 2005-10-25 | $55.36 | $85.50 | 1,569,700 | — | — |
| 2005-10-24 | $52.36 | $80.87 | 465,700 | — | — |
| 2005-10-21 | $51.68 | $79.82 | 585,500 | — | — |
| 2005-10-20 | $52.08 | $80.44 | 283,400 | — | — |
| 2005-10-19 | $52.52 | $81.12 | 357,500 | — | — |
| 2005-10-18 | $52.14 | $80.53 | 373,100 | — | — |
| 2005-10-17 | $52.11 | $80.48 | 392,800 | — | — |
| 2005-10-14 | $51.69 | $79.84 | 328,500 | — | — |
| 2005-10-13 | $50.95 | $78.69 | 324,500 | — | — |
| 2005-10-12 | $50.80 | $78.46 | 279,000 | — | — |
| 2005-10-11 | $50.75 | $78.38 | 302,800 | — | — |
| 2005-10-10 | $50.94 | $78.68 | 364,900 | — | — |
| 2005-10-07 | $51.07 | $78.88 | 313,800 | — | — |
| 2005-10-06 | $50.90 | $78.62 | 892,500 | — | — |
| 2005-10-05 | $50.30 | $77.69 | 527,500 | — | — |
| 2005-10-04 | $51.63 | $79.74 | 580,100 | — | — |
| 2005-10-03 | $51.84 | $80.07 | 428,800 | — | — |
| 2005-09-30 | $52.39 | $80.92 | 314,200 | — | — |
| 2005-09-29 | $52.10 | $80.47 | 397,200 | — | — |
| 2005-09-28 | $52.10 | $80.47 | 265,200 | — | — |
| 2005-09-27 | $51.99 | $80.30 | 302,300 | — | — |
| 2005-09-26 | $51.98 | $80.28 | 577,000 | — | — |
| 2005-09-23 | $52.97 | $81.81 | 605,700 | — | — |
| 2005-09-22 | $52.80 | $81.55 | 841,400 | — | — |
| 2005-09-21 | $52.70 | $81.40 | 839,500 | — | — |
| 2005-09-20 | $52.92 | $81.74 | 881,900 | — | — |
| 2005-09-19 | $54.10 | $83.56 | 432,800 | — | — |
| 2005-09-16 | $54.50 | $84.18 | 1,557,900 | — | — |
| 2005-09-15 | $54.00 | $83.40 | 715,900 | — | — |
| 2005-09-14 | $54.01 | $83.42 | 336,000 | — | — |
| 2005-09-13 | $54.39 | $84.01 | 581,100 | — | — |
| 2005-09-12 | $54.71 | $84.50 | 803,700 | — | — |
| 2005-09-09 | $53.74 | $83.00 | 285,000 | — | — |
| 2005-09-08 | $53.46 | $82.57 | 496,300 | — | — |
| 2005-09-07 | $53.26 | $82.26 | 1,155,200 | — | — |
| 2005-09-06 | $53.13 | $82.06 | 351,500 | — | — |
| 2005-09-02 | $52.76 | $81.49 | 394,900 | — | — |
| 2005-09-01 | $53.33 | $81.78 | 780,200 | — | — |
| 2005-08-31 | $53.44 | $81.95 | 735,900 | — | — |
| 2005-08-30 | $53.77 | $82.46 | 466,000 | — | — |
| 2005-08-29 | $53.94 | $82.72 | 578,300 | — | — |
| 2005-08-26 | $53.69 | $82.33 | 404,400 | — | — |
| 2005-08-25 | $54.18 | $83.09 | 255,900 | — | — |
| 2005-08-24 | $54.00 | $82.81 | 308,800 | — | — |
| 2005-08-23 | $53.90 | $82.66 | 463,900 | — | — |
| 2005-08-22 | $54.21 | $83.13 | 251,900 | — | — |
| 2005-08-19 | $54.30 | $83.27 | 255,900 | — | — |
| 2005-08-18 | $54.04 | $82.87 | 306,200 | — | — |
| 2005-08-17 | $54.66 | $83.82 | 232,500 | — | — |
| 2005-08-16 | $54.80 | $84.04 | 391,200 | — | — |
| 2005-08-15 | $55.85 | $85.65 | 262,300 | — | — |
| 2005-08-12 | $55.42 | $84.99 | 187,800 | — | — |
| 2005-08-11 | $56.00 | $85.88 | 358,900 | — | — |
| 2005-08-10 | $55.85 | $85.65 | 302,000 | — | — |
| 2005-08-09 | $56.03 | $85.92 | 440,000 | — | — |
| 2005-08-08 | $55.52 | $85.14 | 212,300 | — | — |
| 2005-08-05 | $55.39 | $84.94 | 334,800 | — | — |
| 2005-08-04 | $56.05 | $85.95 | 248,500 | — | — |
| 2005-08-03 | $56.44 | $86.55 | 495,600 | — | — |
| 2005-08-02 | $56.73 | $87.00 | 290,200 | — | — |
| 2005-08-01 | $56.58 | $86.77 | 395,800 | — | — |
| 2005-07-29 | $56.67 | $86.90 | 405,200 | — | — |
| 2005-07-28 | $56.92 | $87.29 | 576,600 | — | — |
| 2005-07-27 | $56.10 | $86.03 | 718,800 | — | — |
| 2005-07-26 | $56.78 | $87.07 | 1,558,400 | — | — |
| 2005-07-25 | $54.30 | $83.27 | 348,700 | — | — |
| 2005-07-22 | $54.14 | $83.02 | 267,300 | — | — |
| 2005-07-21 | $54.00 | $82.81 | 216,000 | — | — |
| 2005-07-20 | $54.57 | $83.68 | 244,800 | — | — |
| 2005-07-19 | $53.79 | $82.49 | 466,300 | — | — |
| 2005-07-18 | $53.60 | $82.20 | 298,100 | — | — |
| 2005-07-15 | $53.70 | $82.35 | 221,100 | — | — |
| 2005-07-14 | $54.00 | $82.81 | 242,300 | — | — |
| 2005-07-13 | $53.93 | $82.70 | 217,300 | — | — |
| 2005-07-12 | $54.28 | $83.24 | 242,600 | — | — |
| 2005-07-11 | $54.53 | $83.62 | 312,600 | — | — |
| 2005-07-08 | $54.00 | $82.81 | 510,000 | — | — |
| 2005-07-07 | $53.19 | $81.57 | 354,200 | — | — |
| 2005-07-06 | $52.80 | $80.97 | 366,100 | — | — |
| 2005-07-05 | $52.93 | $81.17 | 350,100 | — | — |
| 2005-07-01 | $52.78 | $80.94 | 382,000 | — | — |
| 2005-06-30 | $52.96 | $81.21 | 522,000 | — | — |
| 2005-06-29 | $53.60 | $82.20 | 330,900 | — | — |
| 2005-06-28 | $53.47 | $82.00 | 457,300 | — | — |
| 2005-06-27 | $52.80 | $80.97 | 618,200 | — | — |
| 2005-06-24 | $53.08 | $81.40 | 775,800 | — | — |
| 2005-06-23 | $52.70 | $80.82 | 646,100 | — | — |
| 2005-06-22 | $53.96 | $82.75 | 250,300 | — | — |
| 2005-06-21 | $54.50 | $83.58 | 336,600 | — | — |
| 2005-06-20 | $55.18 | $84.62 | 456,900 | — | — |
| 2005-06-17 | $54.87 | $84.14 | 500,800 | — | — |
| 2005-06-16 | $54.46 | $83.51 | 449,600 | — | — |
| 2005-06-15 | $53.73 | $82.40 | 232,400 | — | — |
| 2005-06-14 | $53.56 | $82.13 | 281,800 | — | — |
| 2005-06-13 | $53.35 | $81.81 | 489,000 | — | — |
| 2005-06-10 | $53.62 | $82.23 | 308,800 | — | — |
| 2005-06-09 | $53.77 | $82.46 | 534,300 | — | — |
| 2005-06-08 | $54.00 | $82.81 | 611,700 | — | — |
| 2005-06-07 | $53.75 | $82.43 | 552,600 | — | — |
| 2005-06-06 | $52.84 | $81.03 | 200,000 | — | — |
| 2005-06-03 | $52.85 | $81.05 | 330,100 | — | — |
| 2005-06-02 | $53.10 | $81.43 | 547,600 | — | — |
| 2005-06-01 | $53.02 | $81.31 | 431,400 | — | — |
| 2005-05-31 | $52.45 | $80.43 | 630,700 | — | — |
| 2005-05-27 | $53.17 | $81.54 | 189,100 | — | — |
| 2005-05-26 | $53.50 | $81.46 | 263,500 | — | — |
| 2005-05-25 | $53.15 | $80.93 | 467,100 | — | — |
| 2005-05-24 | $54.12 | $82.40 | 390,100 | — | — |
| 2005-05-23 | $54.04 | $82.28 | 383,300 | — | — |
| 2005-05-20 | $54.11 | $82.39 | 330,000 | — | — |
| 2005-05-19 | $54.11 | $82.39 | 389,100 | — | — |
| 2005-05-18 | $54.12 | $82.40 | 519,500 | — | — |
| 2005-05-17 | $52.44 | $79.85 | 407,500 | — | — |
| 2005-05-16 | $52.73 | $80.29 | 365,400 | — | — |
| 2005-05-13 | $51.90 | $79.02 | 396,900 | — | — |
| 2005-05-12 | $52.04 | $79.24 | 481,900 | — | — |
| 2005-05-11 | $53.19 | $80.99 | 384,400 | — | — |
| 2005-05-10 | $53.55 | $81.54 | 786,700 | — | — |
| 2005-05-09 | $53.51 | $81.48 | 471,500 | — | — |
| 2005-05-06 | $53.00 | $80.70 | 479,700 | — | — |
| 2005-05-05 | $52.84 | $80.46 | 534,300 | — | — |
| 2005-05-04 | $53.30 | $81.16 | 533,100 | — | — |
| 2005-05-03 | $52.81 | $80.41 | 929,900 | — | — |
| 2005-05-02 | $52.49 | $79.92 | 501,700 | — | — |
| 2005-04-29 | $52.35 | $79.71 | 664,700 | — | — |
| 2005-04-28 | $51.35 | $78.19 | 821,800 | — | — |
| 2005-04-27 | $51.95 | $79.10 | 707,900 | — | — |
| 2005-04-26 | $51.61 | $78.58 | 1,066,900 | — | — |
| 2005-04-25 | $52.47 | $79.89 | 612,200 | — | — |
| 2005-04-22 | $52.12 | $79.36 | 981,700 | — | — |
| 2005-04-21 | $52.88 | $80.52 | 573,700 | — | — |
| 2005-04-20 | $52.85 | $80.47 | 791,400 | — | — |
| 2005-04-19 | $53.60 | $81.61 | 781,000 | — | — |
| 2005-04-18 | $53.54 | $81.52 | 1,464,900 | — | — |
| 2005-04-15 | $53.01 | $80.71 | 3,720,800 | — | — |
| 2005-04-14 | $59.88 | $91.17 | 418,600 | — | — |
| 2005-04-13 | $60.11 | $91.52 | 328,500 | — | — |
| 2005-04-12 | $61.36 | $93.43 | 330,200 | — | — |
| 2005-04-11 | $61.23 | $93.23 | 168,400 | — | — |
| 2005-04-08 | $61.17 | $93.14 | 335,300 | — | — |
| 2005-04-07 | $61.47 | $93.60 | 305,300 | — | — |
| 2005-04-06 | $61.44 | $93.55 | 222,200 | — | — |
| 2005-04-05 | $61.21 | $93.20 | 357,500 | — | — |
| 2005-04-04 | $61.48 | $93.61 | 360,800 | — | — |
| 2005-04-01 | $61.91 | $94.27 | 555,500 | — | — |
| 2005-03-31 | $61.93 | $94.30 | 354,400 | — | — |
| 2005-03-30 | $61.04 | $92.94 | 598,500 | — | — |
| 2005-03-29 | $60.62 | $92.30 | 605,500 | — | — |
| 2005-03-28 | $61.30 | $93.34 | 356,100 | — | — |
| 2005-03-24 | $60.48 | $92.09 | 539,100 | — | — |
| 2005-03-23 | $60.75 | $92.50 | 563,900 | — | — |
| 2005-03-22 | $61.14 | $93.09 | 387,200 | — | — |
| 2005-03-21 | $61.80 | $94.10 | 527,200 | — | — |
| 2005-03-18 | $62.25 | $94.78 | 1,060,400 | — | — |
| 2005-03-17 | $61.12 | $93.06 | 476,400 | — | — |
| 2005-03-16 | $60.45 | $92.04 | 352,700 | — | — |
| 2005-03-15 | $61.43 | $93.53 | 415,200 | — | — |
| 2005-03-14 | $62.16 | $94.65 | 762,200 | — | — |
| 2005-03-11 | $62.53 | $95.21 | 746,800 | — | — |
| 2005-03-10 | $61.83 | $94.14 | 916,800 | — | — |
| 2005-03-09 | $59.25 | $90.22 | 270,200 | — | — |
| 2005-03-08 | $59.33 | $90.34 | 209,300 | — | — |
| 2005-03-07 | $60.12 | $91.54 | 226,200 | — | — |
| 2005-03-04 | $60.61 | $92.29 | 281,500 | — | — |
| 2005-03-03 | $59.63 | $90.79 | 222,300 | — | — |
| 2005-03-02 | $59.58 | $90.72 | 226,400 | — | — |
| 2005-03-01 | $60.20 | $91.66 | 346,900 | — | — |
| 2005-02-28 | $60.70 | $92.42 | 463,700 | — | — |
| 2005-02-25 | $60.49 | $91.52 | 297,400 | — | — |
| 2005-02-24 | $60.53 | $91.59 | 360,100 | — | — |
| 2005-02-23 | $59.15 | $89.50 | 386,900 | — | — |
| 2005-02-22 | $58.64 | $88.73 | 311,400 | — | — |
| 2005-02-18 | $59.67 | $90.28 | 375,600 | — | — |
| 2005-02-17 | $59.91 | $90.65 | 334,100 | — | — |
| 2005-02-16 | $60.53 | $91.59 | 204,900 | — | — |
| 2005-02-15 | $61.01 | $92.31 | 343,900 | — | — |
| 2005-02-14 | $60.36 | $91.33 | 258,600 | — | — |
| 2005-02-11 | $60.53 | $91.59 | 335,000 | — | — |
| 2005-02-10 | $59.85 | $90.56 | 255,600 | — | — |
| 2005-02-09 | $59.73 | $90.37 | 220,000 | — | — |
| 2005-02-08 | $60.36 | $91.33 | 242,700 | — | — |
| 2005-02-07 | $60.51 | $91.55 | 187,300 | — | — |
| 2005-02-04 | $60.57 | $91.65 | 469,600 | — | — |
| 2005-02-03 | $59.60 | $90.18 | 404,200 | — | — |
| 2005-02-02 | $60.30 | $91.24 | 432,100 | — | — |
| 2005-02-01 | $59.89 | $90.62 | 534,500 | — | — |
| 2005-01-31 | $60.09 | $90.92 | 358,800 | — | — |
| 2005-01-28 | $59.76 | $90.42 | 500,000 | — | — |
| 2005-01-27 | $59.81 | $90.50 | 923,900 | — | — |
| 2005-01-26 | $59.97 | $90.74 | 1,185,000 | — | — |
| 2005-01-25 | $61.02 | $92.33 | 2,010,300 | — | — |
| 2005-01-24 | $56.10 | $84.88 | 540,800 | — | — |
| 2005-01-21 | $57.69 | $87.29 | 555,300 | — | — |
| 2005-01-20 | $57.42 | $86.88 | 471,100 | — | — |
| 2005-01-19 | $56.71 | $85.81 | 255,800 | — | — |
| 2005-01-18 | $56.90 | $86.09 | 581,600 | — | — |
| 2005-01-14 | $57.04 | $86.30 | 338,100 | — | — |
| 2005-01-13 | $57.37 | $86.80 | 222,400 | — | — |
| 2005-01-12 | $57.74 | $87.36 | 252,600 | — | — |
| 2005-01-11 | $57.50 | $87.00 | 303,700 | — | — |
| 2005-01-10 | $57.99 | $87.74 | 343,100 | — | — |
| 2005-01-07 | $58.79 | $88.95 | 491,100 | — | — |
| 2005-01-06 | $58.32 | $88.24 | 316,300 | — | — |
| 2005-01-05 | $57.63 | $87.20 | 441,100 | — | — |
| 2005-01-04 | $58.35 | $88.29 | 407,100 | — | — |
| 2005-01-03 | $59.17 | $89.53 | 340,600 | — | — |