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 | $51.54 | $94.21 | 132,700 | — | — |
| 2005-12-29 | $52.05 | $95.14 | 100,300 | — | — |
| 2005-12-28 | $52.81 | $96.53 | 192,100 | — | — |
| 2005-12-27 | $52.26 | $95.53 | 104,100 | — | — |
| 2005-12-23 | $52.71 | $96.35 | 96,400 | — | — |
| 2005-12-22 | $52.43 | $95.84 | 177,500 | — | — |
| 2005-12-21 | $52.93 | $96.75 | 360,900 | — | — |
| 2005-12-20 | $52.25 | $95.51 | 376,400 | — | — |
| 2005-12-19 | $51.43 | $94.01 | 407,400 | — | — |
| 2005-12-16 | $50.72 | $92.71 | 325,800 | — | — |
| 2005-12-15 | $50.65 | $92.59 | 239,400 | — | — |
| 2005-12-14 | $51.68 | $94.47 | 176,900 | — | — |
| 2005-12-13 | $51.73 | $94.56 | 90,400 | — | — |
| 2005-12-12 | $51.63 | $94.38 | 119,900 | — | — |
| 2005-12-09 | $51.73 | $94.56 | 106,000 | — | — |
| 2005-12-08 | $51.19 | $93.57 | 162,400 | — | — |
| 2005-12-07 | $51.13 | $93.46 | 140,600 | — | — |
| 2005-12-06 | $51.75 | $94.60 | 201,700 | — | — |
| 2005-12-05 | $51.26 | $93.70 | 185,900 | — | — |
| 2005-12-02 | $51.86 | $94.80 | 156,600 | — | — |
| 2005-12-01 | $52.05 | $95.14 | 166,800 | — | — |
| 2005-11-30 | $51.61 | $94.34 | 179,100 | — | — |
| 2005-11-29 | $51.87 | $94.82 | 151,600 | — | — |
| 2005-11-28 | $51.47 | $94.08 | 162,100 | — | — |
| 2005-11-25 | $51.65 | $93.74 | 42,000 | — | — |
| 2005-11-23 | $51.93 | $94.25 | 154,600 | — | — |
| 2005-11-22 | $51.53 | $93.52 | 116,600 | — | — |
| 2005-11-21 | $51.79 | $93.99 | 138,400 | — | — |
| 2005-11-18 | $51.48 | $93.43 | 161,600 | — | — |
| 2005-11-17 | $51.51 | $93.48 | 158,000 | — | — |
| 2005-11-16 | $50.42 | $91.51 | 148,200 | — | — |
| 2005-11-15 | $50.85 | $92.29 | 114,600 | — | — |
| 2005-11-14 | $51.66 | $93.76 | 119,100 | — | — |
| 2005-11-11 | $51.84 | $94.08 | 98,900 | — | — |
| 2005-11-10 | $51.98 | $94.34 | 135,100 | — | — |
| 2005-11-09 | $51.37 | $93.23 | 102,800 | — | — |
| 2005-11-08 | $51.18 | $92.88 | 154,400 | — | — |
| 2005-11-07 | $51.75 | $93.92 | 140,100 | — | — |
| 2005-11-04 | $51.56 | $93.57 | 265,200 | — | — |
| 2005-11-03 | $51.11 | $92.76 | 188,300 | — | — |
| 2005-11-02 | $51.83 | $94.06 | 185,800 | — | — |
| 2005-11-01 | $51.17 | $92.87 | 175,800 | — | — |
| 2005-10-31 | $51.38 | $93.25 | 208,500 | — | — |
| 2005-10-28 | $50.30 | $91.29 | 194,400 | — | — |
| 2005-10-27 | $49.95 | $90.65 | 183,800 | — | — |
| 2005-10-26 | $49.89 | $90.54 | 330,700 | — | — |
| 2005-10-25 | $49.04 | $89.00 | 410,200 | — | — |
| 2005-10-24 | $50.50 | $91.65 | 227,000 | — | — |
| 2005-10-21 | $49.68 | $90.16 | 317,900 | — | — |
| 2005-10-20 | $49.29 | $89.45 | 337,900 | — | — |
| 2005-10-19 | $49.30 | $89.47 | 210,900 | — | — |
| 2005-10-18 | $48.24 | $87.55 | 144,300 | — | — |
| 2005-10-17 | $48.27 | $87.60 | 227,100 | — | — |
| 2005-10-14 | $48.80 | $88.57 | 439,300 | — | — |
| 2005-10-13 | $48.65 | $88.29 | 432,400 | — | — |
| 2005-10-12 | $47.48 | $86.17 | 304,100 | — | — |
| 2005-10-11 | $47.71 | $86.59 | 204,300 | — | — |
| 2005-10-10 | $48.29 | $87.64 | 164,800 | — | — |
| 2005-10-07 | $48.44 | $87.91 | 149,100 | — | — |
| 2005-10-06 | $48.67 | $88.33 | 193,900 | — | — |
| 2005-10-05 | $48.25 | $87.57 | 311,700 | — | — |
| 2005-10-04 | $48.40 | $87.84 | 234,100 | — | — |
| 2005-10-03 | $49.26 | $89.40 | 150,200 | — | — |
| 2005-09-30 | $49.22 | $89.33 | 304,100 | — | — |
| 2005-09-29 | $49.71 | $90.22 | 117,500 | — | — |
| 2005-09-28 | $49.00 | $88.93 | 215,200 | — | — |
| 2005-09-27 | $49.07 | $89.06 | 422,300 | — | — |
| 2005-09-26 | $48.64 | $88.27 | 72,000 | — | — |
| 2005-09-23 | $48.75 | $88.47 | 65,600 | — | — |
| 2005-09-22 | $48.67 | $88.33 | 142,400 | — | — |
| 2005-09-21 | $48.15 | $87.39 | 162,500 | — | — |
| 2005-09-20 | $49.02 | $88.96 | 175,500 | — | — |
| 2005-09-19 | $49.60 | $90.02 | 109,300 | — | — |
| 2005-09-16 | $49.70 | $90.20 | 236,600 | — | — |
| 2005-09-15 | $49.35 | $89.56 | 116,900 | — | — |
| 2005-09-14 | $49.60 | $90.02 | 102,500 | — | — |
| 2005-09-13 | $49.87 | $90.51 | 113,300 | — | — |
| 2005-09-12 | $50.37 | $91.41 | 162,800 | — | — |
| 2005-09-09 | $50.66 | $91.94 | 132,600 | — | — |
| 2005-09-08 | $50.96 | $92.49 | 134,500 | — | — |
| 2005-09-07 | $51.12 | $92.78 | 119,200 | — | — |
| 2005-09-06 | $51.16 | $92.85 | 94,400 | — | — |
| 2005-09-02 | $50.61 | $91.85 | 103,100 | — | — |
| 2005-09-01 | $50.61 | $91.85 | 264,700 | — | — |
| 2005-08-31 | $50.75 | $92.10 | 234,100 | — | — |
| 2005-08-30 | $49.84 | $90.45 | 179,800 | — | — |
| 2005-08-29 | $50.61 | $91.85 | 177,700 | — | — |
| 2005-08-26 | $50.38 | $91.43 | 162,800 | — | — |
| 2005-08-25 | $50.98 | $92.52 | 148,600 | — | — |
| 2005-08-24 | $50.89 | $91.76 | 244,100 | — | — |
| 2005-08-23 | $51.01 | $91.98 | 183,300 | — | — |
| 2005-08-22 | $51.31 | $92.52 | 146,900 | — | — |
| 2005-08-19 | $50.67 | $91.36 | 90,000 | — | — |
| 2005-08-18 | $50.53 | $91.11 | 122,300 | — | — |
| 2005-08-17 | $50.88 | $91.74 | 237,900 | — | — |
| 2005-08-16 | $50.64 | $91.31 | 116,000 | — | — |
| 2005-08-15 | $51.00 | $91.96 | 133,800 | — | — |
| 2005-08-12 | $50.60 | $91.24 | 134,300 | — | — |
| 2005-08-11 | $51.10 | $92.14 | 100,600 | — | — |
| 2005-08-10 | $50.56 | $91.16 | 150,600 | — | — |
| 2005-08-09 | $50.82 | $91.63 | 196,400 | — | — |
| 2005-08-08 | $50.92 | $91.81 | 182,300 | — | — |
| 2005-08-05 | $50.91 | $91.80 | 181,200 | — | — |
| 2005-08-04 | $51.00 | $91.96 | 205,200 | — | — |
| 2005-08-03 | $51.77 | $93.35 | 160,000 | — | — |
| 2005-08-02 | $51.52 | $92.90 | 201,600 | — | — |
| 2005-08-01 | $51.35 | $92.59 | 209,000 | — | — |
| 2005-07-29 | $51.35 | $92.59 | 800,300 | — | — |
| 2005-07-28 | $52.47 | $94.61 | 219,800 | — | — |
| 2005-07-27 | $52.25 | $94.21 | 402,100 | — | — |
| 2005-07-26 | $52.81 | $95.22 | 364,300 | — | — |
| 2005-07-25 | $53.72 | $96.86 | 214,600 | — | — |
| 2005-07-22 | $53.31 | $96.12 | 195,700 | — | — |
| 2005-07-21 | $52.92 | $95.42 | 278,500 | — | — |
| 2005-07-20 | $53.60 | $96.65 | 147,400 | — | — |
| 2005-07-19 | $53.12 | $95.78 | 150,400 | — | — |
| 2005-07-18 | $53.01 | $95.58 | 129,300 | — | — |
| 2005-07-15 | $53.22 | $95.96 | 239,100 | — | — |
| 2005-07-14 | $53.85 | $97.10 | 226,200 | — | — |
| 2005-07-13 | $54.14 | $97.62 | 186,300 | — | — |
| 2005-07-12 | $54.06 | $97.48 | 296,900 | — | — |
| 2005-07-11 | $53.63 | $96.70 | 246,700 | — | — |
| 2005-07-08 | $53.18 | $95.89 | 388,700 | — | — |
| 2005-07-07 | $51.82 | $93.44 | 216,800 | — | — |
| 2005-07-06 | $51.83 | $93.45 | 441,100 | — | — |
| 2005-07-05 | $51.65 | $93.13 | 188,500 | — | — |
| 2005-07-01 | $51.05 | $92.05 | 167,500 | — | — |
| 2005-06-30 | $50.75 | $91.51 | 258,900 | — | — |
| 2005-06-29 | $50.80 | $91.60 | 139,200 | — | — |
| 2005-06-28 | $50.58 | $91.20 | 236,100 | — | — |
| 2005-06-27 | $49.92 | $90.01 | 155,400 | — | — |
| 2005-06-24 | $49.59 | $89.42 | 138,500 | — | — |
| 2005-06-23 | $50.00 | $90.15 | 157,700 | — | — |
| 2005-06-22 | $50.29 | $90.68 | 223,200 | — | — |
| 2005-06-21 | $50.00 | $90.15 | 279,600 | — | — |
| 2005-06-20 | $49.74 | $89.69 | 181,500 | — | — |
| 2005-06-17 | $49.40 | $89.07 | 292,700 | — | — |
| 2005-06-16 | $49.28 | $88.86 | 119,300 | — | — |
| 2005-06-15 | $49.09 | $88.51 | 150,100 | — | — |
| 2005-06-14 | $49.06 | $88.46 | 231,100 | — | — |
| 2005-06-13 | $48.70 | $87.81 | 193,200 | — | — |
| 2005-06-10 | $48.47 | $87.40 | 118,100 | — | — |
| 2005-06-09 | $48.55 | $87.54 | 151,400 | — | — |
| 2005-06-08 | $48.56 | $87.56 | 200,000 | — | — |
| 2005-06-07 | $48.55 | $87.54 | 169,000 | — | — |
| 2005-06-06 | $48.61 | $87.65 | 187,800 | — | — |
| 2005-06-03 | $48.55 | $87.54 | 200,200 | — | — |
| 2005-06-02 | $48.79 | $87.97 | 483,500 | — | — |
| 2005-06-01 | $49.00 | $88.35 | 240,500 | — | — |
| 2005-05-31 | $48.73 | $87.86 | 308,100 | — | — |
| 2005-05-27 | $48.93 | $88.23 | 172,300 | — | — |
| 2005-05-26 | $48.63 | $87.68 | 286,400 | — | — |
| 2005-05-25 | $48.64 | $87.11 | 208,100 | — | — |
| 2005-05-24 | $49.33 | $88.34 | 146,700 | — | — |
| 2005-05-23 | $49.50 | $88.65 | 177,100 | — | — |
| 2005-05-20 | $49.27 | $88.24 | 122,000 | — | — |
| 2005-05-19 | $49.42 | $88.50 | 179,000 | — | — |
| 2005-05-18 | $49.62 | $88.86 | 279,400 | — | — |
| 2005-05-17 | $48.85 | $87.48 | 250,900 | — | — |
| 2005-05-16 | $48.84 | $87.47 | 165,700 | — | — |
| 2005-05-13 | $47.92 | $85.82 | 360,100 | — | — |
| 2005-05-12 | $48.36 | $86.61 | 204,800 | — | — |
| 2005-05-11 | $49.01 | $87.77 | 309,400 | — | — |
| 2005-05-10 | $48.69 | $87.20 | 239,700 | — | — |
| 2005-05-09 | $49.14 | $88.00 | 232,400 | — | — |
| 2005-05-06 | $48.58 | $87.00 | 279,300 | — | — |
| 2005-05-05 | $48.97 | $87.70 | 278,700 | — | — |
| 2005-05-04 | $48.82 | $87.43 | 308,600 | — | — |
| 2005-05-03 | $47.76 | $85.53 | 247,600 | — | — |
| 2005-05-02 | $48.05 | $86.05 | 234,200 | — | — |
| 2005-04-29 | $47.35 | $84.80 | 301,300 | — | — |
| 2005-04-28 | $47.11 | $84.37 | 331,900 | — | — |
| 2005-04-27 | $47.32 | $84.74 | 552,300 | — | — |
| 2005-04-26 | $46.52 | $83.31 | 380,200 | — | — |
| 2005-04-25 | $46.10 | $82.56 | 666,700 | — | — |
| 2005-04-22 | $44.27 | $79.28 | 249,400 | — | — |
| 2005-04-21 | $44.40 | $79.51 | 247,800 | — | — |
| 2005-04-20 | $44.05 | $78.89 | 245,700 | — | — |
| 2005-04-19 | $44.85 | $80.32 | 174,500 | — | — |
| 2005-04-18 | $44.98 | $80.55 | 173,100 | — | — |
| 2005-04-15 | $44.42 | $79.55 | 152,100 | — | — |
| 2005-04-14 | $45.06 | $80.70 | 163,300 | — | — |
| 2005-04-13 | $45.66 | $81.77 | 185,700 | — | — |
| 2005-04-12 | $46.08 | $82.52 | 376,600 | — | — |
| 2005-04-11 | $46.05 | $82.47 | 415,600 | — | — |
| 2005-04-08 | $45.50 | $81.48 | 419,600 | — | — |
| 2005-04-07 | $45.70 | $81.84 | 293,300 | — | — |
| 2005-04-06 | $45.59 | $81.65 | 235,500 | — | — |
| 2005-04-05 | $45.30 | $81.13 | 228,800 | — | — |
| 2005-04-04 | $45.12 | $80.80 | 255,900 | — | — |
| 2005-04-01 | $44.91 | $80.43 | 306,900 | — | — |
| 2005-03-31 | $45.26 | $81.05 | 265,800 | — | — |
| 2005-03-30 | $45.09 | $80.75 | 235,400 | — | — |
| 2005-03-29 | $44.37 | $79.46 | 226,400 | — | — |
| 2005-03-28 | $44.89 | $80.39 | 190,400 | — | — |
| 2005-03-24 | $44.82 | $80.27 | 127,800 | — | — |
| 2005-03-23 | $45.27 | $81.07 | 348,700 | — | — |
| 2005-03-22 | $45.52 | $81.52 | 199,600 | — | — |
| 2005-03-21 | $46.24 | $82.81 | 185,100 | — | — |
| 2005-03-18 | $46.50 | $83.27 | 370,000 | — | — |
| 2005-03-17 | $47.01 | $84.19 | 358,600 | — | — |
| 2005-03-16 | $46.67 | $83.58 | 415,600 | — | — |
| 2005-03-15 | $46.42 | $83.13 | 199,400 | — | — |
| 2005-03-14 | $46.38 | $83.06 | 260,500 | — | — |
| 2005-03-11 | $46.10 | $82.56 | 593,600 | — | — |
| 2005-03-10 | $45.68 | $81.81 | 265,300 | — | — |
| 2005-03-09 | $45.98 | $82.34 | 258,700 | — | — |
| 2005-03-08 | $47.00 | $84.17 | 288,200 | — | — |
| 2005-03-07 | $46.85 | $83.90 | 362,000 | — | — |
| 2005-03-04 | $46.80 | $83.81 | 247,700 | — | — |
| 2005-03-03 | $46.77 | $83.76 | 307,000 | — | — |
| 2005-03-02 | $46.56 | $83.38 | 260,300 | — | — |
| 2005-03-01 | $46.63 | $83.51 | 275,400 | — | — |
| 2005-02-28 | $45.52 | $81.52 | 195,100 | — | — |
| 2005-02-25 | $45.82 | $82.06 | 195,700 | — | — |
| 2005-02-24 | $45.39 | $81.29 | 438,200 | — | — |
| 2005-02-23 | $45.54 | $80.96 | 421,500 | — | — |
| 2005-02-22 | $44.90 | $79.83 | 377,200 | — | — |
| 2005-02-18 | $46.14 | $82.03 | 187,700 | — | — |
| 2005-02-17 | $46.52 | $82.71 | 368,000 | — | — |
| 2005-02-16 | $46.50 | $82.67 | 398,300 | — | — |
| 2005-02-15 | $47.18 | $83.88 | 320,600 | — | — |
| 2005-02-14 | $47.10 | $83.74 | 245,300 | — | — |
| 2005-02-11 | $47.49 | $84.43 | 223,600 | — | — |
| 2005-02-10 | $47.44 | $84.34 | 439,000 | — | — |
| 2005-02-09 | $47.73 | $84.86 | 212,200 | — | — |
| 2005-02-08 | $48.74 | $86.65 | 182,100 | — | — |
| 2005-02-07 | $48.82 | $86.80 | 182,200 | — | — |
| 2005-02-04 | $49.01 | $87.13 | 205,200 | — | — |
| 2005-02-03 | $48.98 | $87.08 | 166,200 | — | — |
| 2005-02-02 | $48.95 | $87.03 | 412,500 | — | — |
| 2005-02-01 | $48.26 | $85.80 | 438,200 | — | — |
| 2005-01-31 | $47.91 | $85.18 | 572,900 | — | — |
| 2005-01-28 | $47.52 | $84.48 | 301,700 | — | — |
| 2005-01-27 | $48.18 | $85.66 | 189,100 | — | — |
| 2005-01-26 | $48.27 | $85.82 | 397,800 | — | — |
| 2005-01-25 | $48.90 | $86.94 | 189,100 | — | — |
| 2005-01-24 | $48.68 | $86.55 | 227,600 | — | — |
| 2005-01-21 | $48.25 | $85.78 | 177,400 | — | — |
| 2005-01-20 | $48.55 | $86.32 | 130,800 | — | — |
| 2005-01-19 | $48.56 | $86.33 | 150,200 | — | — |
| 2005-01-18 | $48.85 | $86.85 | 202,900 | — | — |
| 2005-01-14 | $47.89 | $85.14 | 154,100 | — | — |
| 2005-01-13 | $47.77 | $84.93 | 191,200 | — | — |
| 2005-01-12 | $48.30 | $85.87 | 229,100 | — | — |
| 2005-01-11 | $48.86 | $86.87 | 198,900 | — | — |
| 2005-01-10 | $48.86 | $86.87 | 195,100 | — | — |
| 2005-01-07 | $49.32 | $87.69 | 223,100 | — | — |
| 2005-01-06 | $49.15 | $87.38 | 230,500 | — | — |
| 2005-01-05 | $49.27 | $87.60 | 255,700 | — | — |
| 2005-01-04 | $49.66 | $88.29 | 210,900 | — | — |
| 2005-01-03 | $50.10 | $89.07 | 166,500 | — | — |