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
- 1981-12-31 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 | $40.66 | $73.03 | 373,100 | — | — |
| 2005-12-29 | $40.55 | $72.83 | 442,100 | — | — |
| 2005-12-28 | $40.70 | $73.10 | 315,700 | — | — |
| 2005-12-27 | $40.67 | $73.05 | 616,400 | — | — |
| 2005-12-23 | $40.40 | $72.56 | 250,200 | — | — |
| 2005-12-22 | $40.30 | $72.38 | 621,700 | — | — |
| 2005-12-21 | $40.30 | $72.38 | 733,900 | — | — |
| 2005-12-20 | $39.89 | $71.65 | 851,800 | — | — |
| 2005-12-19 | $39.94 | $71.74 | 656,300 | — | — |
| 2005-12-16 | $40.40 | $72.56 | 820,200 | — | — |
| 2005-12-15 | $40.83 | $73.33 | 809,000 | — | — |
| 2005-12-14 | $41.20 | $74.00 | 1,073,900 | — | — |
| 2005-12-13 | $41.00 | $73.64 | 1,048,700 | — | — |
| 2005-12-12 | $40.85 | $73.37 | 850,100 | — | — |
| 2005-12-09 | $41.28 | $74.14 | 677,600 | — | — |
| 2005-12-08 | $40.34 | $72.45 | 883,800 | — | — |
| 2005-12-07 | $40.36 | $72.49 | 1,688,400 | — | — |
| 2005-12-06 | $41.47 | $74.48 | 642,700 | — | — |
| 2005-12-05 | $41.82 | $75.11 | 983,300 | — | — |
| 2005-12-02 | $42.09 | $75.60 | 1,609,400 | — | — |
| 2005-12-01 | $42.00 | $75.44 | 1,253,100 | — | — |
| 2005-11-30 | $39.29 | $70.57 | 499,900 | — | — |
| 2005-11-29 | $39.60 | $71.12 | 379,000 | — | — |
| 2005-11-28 | $40.00 | $71.84 | 575,900 | — | — |
| 2005-11-25 | $39.73 | $71.36 | 253,500 | — | — |
| 2005-11-23 | $40.00 | $71.84 | 572,600 | — | — |
| 2005-11-22 | $39.59 | $71.11 | 561,200 | — | — |
| 2005-11-21 | $39.77 | $71.43 | 533,700 | — | — |
| 2005-11-18 | $39.35 | $70.68 | 535,000 | — | — |
| 2005-11-17 | $39.82 | $70.44 | 496,900 | — | — |
| 2005-11-16 | $39.19 | $69.33 | 849,200 | — | — |
| 2005-11-15 | $39.84 | $70.48 | 855,800 | — | — |
| 2005-11-14 | $39.85 | $70.50 | 1,434,000 | — | — |
| 2005-11-11 | $39.92 | $70.62 | 549,400 | — | — |
| 2005-11-10 | $40.00 | $70.76 | 481,400 | — | — |
| 2005-11-09 | $39.39 | $69.68 | 372,400 | — | — |
| 2005-11-08 | $39.45 | $69.79 | 326,600 | — | — |
| 2005-11-07 | $40.06 | $70.87 | 418,200 | — | — |
| 2005-11-04 | $39.14 | $69.24 | 518,800 | — | — |
| 2005-11-03 | $39.22 | $69.38 | 773,700 | — | — |
| 2005-11-02 | $40.25 | $71.20 | 1,058,600 | — | — |
| 2005-11-01 | $38.75 | $68.55 | 829,900 | — | — |
| 2005-10-31 | $38.13 | $67.45 | 878,700 | — | — |
| 2005-10-28 | $37.94 | $67.12 | 1,898,400 | — | — |
| 2005-10-27 | $35.09 | $62.07 | 1,191,200 | — | — |
| 2005-10-26 | $37.13 | $65.68 | 1,160,200 | — | — |
| 2005-10-25 | $37.54 | $66.41 | 871,300 | — | — |
| 2005-10-24 | $37.47 | $66.28 | 602,100 | — | — |
| 2005-10-21 | $36.83 | $65.15 | 916,500 | — | — |
| 2005-10-20 | $36.76 | $65.03 | 930,100 | — | — |
| 2005-10-19 | $36.51 | $64.59 | 560,600 | — | — |
| 2005-10-18 | $36.59 | $64.73 | 691,000 | — | — |
| 2005-10-17 | $36.80 | $65.10 | 458,700 | — | — |
| 2005-10-14 | $36.16 | $63.97 | 1,217,700 | — | — |
| 2005-10-13 | $36.14 | $63.93 | 1,614,600 | — | — |
| 2005-10-12 | $36.95 | $65.37 | 761,000 | — | — |
| 2005-10-11 | $37.01 | $65.47 | 853,800 | — | — |
| 2005-10-10 | $37.00 | $65.45 | 672,100 | — | — |
| 2005-10-07 | $37.14 | $65.70 | 786,400 | — | — |
| 2005-10-06 | $36.76 | $65.03 | 1,122,700 | — | — |
| 2005-10-05 | $36.65 | $64.83 | 1,018,300 | — | — |
| 2005-10-04 | $37.97 | $67.17 | 899,200 | — | — |
| 2005-10-03 | $38.11 | $67.42 | 1,173,700 | — | — |
| 2005-09-30 | $37.73 | $66.74 | 742,400 | — | — |
| 2005-09-29 | $37.24 | $65.88 | 1,893,800 | — | — |
| 2005-09-28 | $37.59 | $66.50 | 1,285,300 | — | — |
| 2005-09-27 | $38.25 | $67.66 | 2,163,600 | — | — |
| 2005-09-26 | $38.69 | $68.44 | 1,406,800 | — | — |
| 2005-09-23 | $38.41 | $67.95 | 1,295,300 | — | — |
| 2005-09-22 | $37.48 | $66.30 | 1,391,000 | — | — |
| 2005-09-21 | $37.32 | $66.02 | 2,195,000 | — | — |
| 2005-09-20 | $36.98 | $65.42 | 6,046,100 | — | — |
| 2005-09-19 | $42.50 | $75.18 | 734,100 | — | — |
| 2005-09-16 | $43.85 | $77.57 | 687,100 | — | — |
| 2005-09-15 | $43.22 | $76.46 | 358,000 | — | — |
| 2005-09-14 | $43.60 | $77.13 | 501,900 | — | — |
| 2005-09-13 | $44.16 | $78.12 | 584,100 | — | — |
| 2005-09-12 | $44.67 | $79.02 | 441,100 | — | — |
| 2005-09-09 | $44.45 | $78.63 | 302,900 | — | — |
| 2005-09-08 | $44.51 | $78.74 | 653,900 | — | — |
| 2005-09-07 | $44.43 | $78.60 | 893,500 | — | — |
| 2005-09-06 | $43.32 | $76.63 | 566,500 | — | — |
| 2005-09-02 | $42.99 | $76.05 | 591,800 | — | — |
| 2005-09-01 | $43.00 | $76.07 | 1,093,000 | — | — |
| 2005-08-31 | $44.00 | $77.84 | 661,400 | — | — |
| 2005-08-30 | $43.30 | $76.60 | 1,426,700 | — | — |
| 2005-08-29 | $43.91 | $77.68 | 1,908,900 | — | — |
| 2005-08-26 | $42.25 | $74.74 | 342,000 | — | — |
| 2005-08-25 | $42.32 | $74.86 | 266,200 | — | — |
| 2005-08-24 | $42.22 | $74.69 | 635,000 | — | — |
| 2005-08-23 | $42.40 | $75.01 | 678,700 | — | — |
| 2005-08-22 | $42.45 | $75.09 | 1,034,000 | — | — |
| 2005-08-19 | $43.35 | $76.69 | 642,900 | — | — |
| 2005-08-18 | $43.70 | $77.31 | 667,400 | — | — |
| 2005-08-17 | $44.37 | $78.49 | 462,100 | — | — |
| 2005-08-16 | $44.76 | $79.18 | 513,600 | — | — |
| 2005-08-15 | $45.72 | $80.88 | 323,400 | — | — |
| 2005-08-12 | $45.11 | $79.80 | 309,400 | — | — |
| 2005-08-11 | $45.53 | $80.54 | 341,300 | — | — |
| 2005-08-10 | $45.66 | $80.77 | 455,300 | — | — |
| 2005-08-09 | $45.22 | $79.99 | 581,700 | — | — |
| 2005-08-08 | $44.82 | $79.29 | 478,700 | — | — |
| 2005-08-05 | $44.96 | $79.53 | 594,700 | — | — |
| 2005-08-04 | $46.12 | $81.59 | 666,900 | — | — |
| 2005-08-03 | $45.93 | $81.25 | 445,600 | — | — |
| 2005-08-02 | $46.63 | $82.49 | 439,300 | — | — |
| 2005-08-01 | $46.39 | $82.06 | 407,300 | — | — |
| 2005-07-29 | $46.56 | $82.37 | 614,600 | — | — |
| 2005-07-28 | $46.38 | $82.05 | 677,600 | — | — |
| 2005-07-27 | $46.65 | $82.52 | 1,069,900 | — | — |
| 2005-07-26 | $45.90 | $81.20 | 697,400 | — | — |
| 2005-07-25 | $45.74 | $80.91 | 716,100 | — | — |
| 2005-07-22 | $46.32 | $81.94 | 761,700 | — | — |
| 2005-07-21 | $46.70 | $82.61 | 1,944,400 | — | — |
| 2005-07-20 | $44.43 | $78.60 | 632,500 | — | — |
| 2005-07-19 | $44.44 | $78.62 | 790,700 | — | — |
| 2005-07-18 | $44.15 | $78.10 | 703,400 | — | — |
| 2005-07-15 | $44.10 | $78.01 | 1,103,700 | — | — |
| 2005-07-14 | $43.45 | $76.86 | 1,439,400 | — | — |
| 2005-07-13 | $41.85 | $74.03 | 825,200 | — | — |
| 2005-07-12 | $41.70 | $73.77 | 731,100 | — | — |
| 2005-07-11 | $41.85 | $74.03 | 898,800 | — | — |
| 2005-07-08 | $41.48 | $73.38 | 1,172,400 | — | — |
| 2005-07-07 | $41.19 | $72.87 | 2,160,700 | — | — |
| 2005-07-06 | $41.54 | $73.48 | 2,124,600 | — | — |
| 2005-07-05 | $44.09 | $78.00 | 452,200 | — | — |
| 2005-07-01 | $44.19 | $78.17 | 382,100 | — | — |
| 2005-06-30 | $43.32 | $76.63 | 529,200 | — | — |
| 2005-06-29 | $43.67 | $77.25 | 442,300 | — | — |
| 2005-06-28 | $44.48 | $78.69 | 651,400 | — | — |
| 2005-06-27 | $43.58 | $77.09 | 381,800 | — | — |
| 2005-06-24 | $43.27 | $76.55 | 680,900 | — | — |
| 2005-06-23 | $44.09 | $78.00 | 744,700 | — | — |
| 2005-06-22 | $44.61 | $78.92 | 651,400 | — | — |
| 2005-06-21 | $44.41 | $78.56 | 921,500 | — | — |
| 2005-06-20 | $43.21 | $76.44 | 515,000 | — | — |
| 2005-06-17 | $43.34 | $76.67 | 1,265,500 | — | — |
| 2005-06-16 | $43.24 | $76.49 | 601,000 | — | — |
| 2005-06-15 | $42.90 | $75.89 | 737,300 | — | — |
| 2005-06-14 | $43.07 | $76.19 | 622,200 | — | — |
| 2005-06-13 | $43.36 | $76.70 | 428,000 | — | — |
| 2005-06-10 | $43.71 | $77.32 | 707,500 | — | — |
| 2005-06-09 | $44.13 | $78.07 | 530,800 | — | — |
| 2005-06-08 | $43.91 | $77.68 | 505,000 | — | — |
| 2005-06-07 | $44.55 | $78.81 | 889,200 | — | — |
| 2005-06-06 | $43.77 | $77.43 | 443,200 | — | — |
| 2005-06-03 | $43.63 | $77.18 | 492,000 | — | — |
| 2005-06-02 | $44.63 | $78.95 | 550,500 | — | — |
| 2005-06-01 | $43.83 | $77.54 | 794,500 | — | — |
| 2005-05-31 | $43.04 | $76.14 | 756,200 | — | — |
| 2005-05-27 | $43.15 | $76.33 | 261,800 | — | — |
| 2005-05-26 | $42.98 | $76.03 | 527,400 | — | — |
| 2005-05-25 | $42.77 | $75.66 | 711,100 | — | — |
| 2005-05-24 | $44.24 | $78.26 | 382,600 | — | — |
| 2005-05-23 | $44.46 | $78.65 | 498,300 | — | — |
| 2005-05-20 | $43.50 | $76.95 | 576,500 | — | — |
| 2005-05-19 | $44.28 | $78.33 | 307,000 | — | — |
| 2005-05-18 | $44.60 | $78.90 | 579,400 | — | — |
| 2005-05-17 | $43.33 | $76.65 | 622,700 | — | — |
| 2005-05-16 | $42.34 | $74.90 | 449,700 | — | — |
| 2005-05-13 | $41.63 | $73.64 | 566,600 | — | — |
| 2005-05-12 | $42.46 | $75.11 | 732,300 | — | — |
| 2005-05-11 | $42.85 | $75.80 | 407,400 | — | — |
| 2005-05-10 | $42.67 | $75.48 | 631,100 | — | — |
| 2005-05-09 | $43.53 | $77.01 | 420,900 | — | — |
| 2005-05-06 | $43.59 | $77.11 | 499,900 | — | — |
| 2005-05-05 | $43.39 | $76.76 | 681,100 | — | — |
| 2005-05-04 | $43.31 | $76.62 | 898,700 | — | — |
| 2005-05-03 | $42.65 | $75.45 | 1,001,900 | — | — |
| 2005-05-02 | $41.90 | $74.12 | 582,700 | — | — |
| 2005-04-29 | $42.00 | $74.30 | 950,100 | — | — |
| 2005-04-28 | $42.11 | $74.49 | 1,984,500 | — | — |
| 2005-04-27 | $42.08 | $74.44 | 2,143,200 | — | — |
| 2005-04-26 | $41.90 | $74.12 | 2,803,800 | — | — |
| 2005-04-25 | $43.65 | $77.22 | 716,400 | — | — |
| 2005-04-22 | $43.12 | $76.28 | 780,300 | — | — |
| 2005-04-21 | $43.85 | $77.57 | 611,100 | — | — |
| 2005-04-20 | $42.60 | $75.36 | 726,300 | — | — |
| 2005-04-19 | $44.00 | $77.84 | 695,900 | — | — |
| 2005-04-18 | $43.05 | $76.16 | 898,700 | — | — |
| 2005-04-15 | $42.82 | $75.75 | 1,748,000 | — | — |
| 2005-04-14 | $44.73 | $79.13 | 2,077,700 | — | — |
| 2005-04-13 | $45.14 | $79.85 | 2,648,600 | — | — |
| 2005-04-12 | $46.90 | $82.97 | 2,384,100 | — | — |
| 2005-04-11 | $48.95 | $86.59 | 362,000 | — | — |
| 2005-04-08 | $49.06 | $86.79 | 731,100 | — | — |
| 2005-04-07 | $49.50 | $87.57 | 1,057,400 | — | — |
| 2005-04-06 | $49.14 | $86.93 | 1,436,400 | — | — |
| 2005-04-05 | $47.18 | $83.46 | 413,000 | — | — |
| 2005-04-04 | $46.66 | $82.54 | 583,500 | — | — |
| 2005-04-01 | $47.22 | $83.53 | 953,300 | — | — |
| 2005-03-31 | $46.85 | $82.88 | 888,000 | — | — |
| 2005-03-30 | $45.86 | $81.13 | 341,400 | — | — |
| 2005-03-29 | $45.06 | $79.71 | 360,500 | — | — |
| 2005-03-28 | $45.90 | $81.20 | 326,900 | — | — |
| 2005-03-24 | $46.05 | $81.46 | 349,300 | — | — |
| 2005-03-23 | $45.30 | $80.14 | 952,800 | — | — |
| 2005-03-22 | $45.64 | $80.74 | 618,800 | — | — |
| 2005-03-21 | $46.25 | $81.82 | 574,800 | — | — |
| 2005-03-18 | $46.45 | $82.17 | 1,429,600 | — | — |
| 2005-03-17 | $47.33 | $83.73 | 827,800 | — | — |
| 2005-03-16 | $47.56 | $84.13 | 635,000 | — | — |
| 2005-03-15 | $47.60 | $84.21 | 844,100 | — | — |
| 2005-03-14 | $46.63 | $82.49 | 362,800 | — | — |
| 2005-03-11 | $45.73 | $80.90 | 452,900 | — | — |
| 2005-03-10 | $45.90 | $81.20 | 629,300 | — | — |
| 2005-03-09 | $46.44 | $82.15 | 834,600 | — | — |
| 2005-03-08 | $47.25 | $83.59 | 549,100 | — | — |
| 2005-03-07 | $47.32 | $83.71 | 718,000 | — | — |
| 2005-03-04 | $47.86 | $84.67 | 541,000 | — | — |
| 2005-03-03 | $46.96 | $83.07 | 445,400 | — | — |
| 2005-03-02 | $46.96 | $83.07 | 884,500 | — | — |
| 2005-03-01 | $46.88 | $82.93 | 539,300 | — | — |
| 2005-02-28 | $46.64 | $82.51 | 608,800 | — | — |
| 2005-02-25 | $46.72 | $82.65 | 568,300 | — | — |
| 2005-02-24 | $47.00 | $83.14 | 540,300 | — | — |
| 2005-02-23 | $46.95 | $83.06 | 765,400 | — | — |
| 2005-02-22 | $46.57 | $82.38 | 1,416,500 | — | — |
| 2005-02-18 | $45.94 | $81.27 | 1,490,800 | — | — |
| 2005-02-17 | $45.82 | $81.06 | 1,595,000 | — | — |
| 2005-02-16 | $43.94 | $77.73 | 645,500 | — | — |
| 2005-02-15 | $44.05 | $77.93 | 840,900 | — | — |
| 2005-02-14 | $43.95 | $77.75 | 1,594,400 | — | — |
| 2005-02-11 | $45.63 | $80.72 | 653,700 | — | — |
| 2005-02-10 | $45.87 | $81.14 | 856,400 | — | — |
| 2005-02-09 | $45.00 | $79.61 | 869,500 | — | — |
| 2005-02-08 | $46.51 | $82.28 | 585,500 | — | — |
| 2005-02-07 | $47.15 | $83.41 | 870,000 | — | — |
| 2005-02-04 | $47.08 | $83.29 | 832,900 | — | — |
| 2005-02-03 | $46.51 | $82.28 | 806,200 | — | — |
| 2005-02-02 | $45.95 | $81.29 | 1,172,700 | — | — |
| 2005-02-01 | $46.40 | $82.08 | 1,255,400 | — | — |
| 2005-01-31 | $46.12 | $81.59 | 1,149,300 | — | — |
| 2005-01-28 | $45.05 | $79.69 | 1,053,800 | — | — |
| 2005-01-27 | $45.00 | $79.61 | 3,163,000 | — | — |
| 2005-01-26 | $47.75 | $84.47 | 869,100 | — | — |
| 2005-01-25 | $47.74 | $84.45 | 542,700 | — | — |
| 2005-01-24 | $47.73 | $84.44 | 652,600 | — | — |
| 2005-01-21 | $47.90 | $84.74 | 822,000 | — | — |
| 2005-01-20 | $48.11 | $85.11 | 896,900 | — | — |
| 2005-01-19 | $47.70 | $84.38 | 324,800 | — | — |
| 2005-01-18 | $48.53 | $85.85 | 444,100 | — | — |
| 2005-01-14 | $47.45 | $83.94 | 332,000 | — | — |
| 2005-01-13 | $46.96 | $83.07 | 356,300 | — | — |
| 2005-01-12 | $47.38 | $83.82 | 438,500 | — | — |
| 2005-01-11 | $47.31 | $83.69 | 626,700 | — | — |
| 2005-01-10 | $48.16 | $85.20 | 756,200 | — | — |
| 2005-01-07 | $47.10 | $83.32 | 683,200 | — | — |
| 2005-01-06 | $47.70 | $84.38 | 674,200 | — | — |
| 2005-01-05 | $47.90 | $84.74 | 704,900 | — | — |
| 2005-01-04 | $48.19 | $85.25 | 577,500 | — | — |
| 2005-01-03 | $48.57 | $85.92 | 876,700 | — | — |