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
- 1991-09-05 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 | $45.43 | $45.73 | 20,600 | — | — |
| 2005-12-29 | $45.84 | $46.15 | 26,100 | — | — |
| 2005-12-28 | $44.87 | $45.17 | 92,000 | — | — |
| 2005-12-27 | $45.69 | $46.00 | 11,700 | — | — |
| 2005-12-23 | $46.18 | $46.49 | 5,400 | — | — |
| 2005-12-22 | $46.39 | $46.70 | 28,800 | — | — |
| 2005-12-21 | $46.39 | $46.70 | 11,500 | — | — |
| 2005-12-20 | $46.52 | $46.83 | 26,400 | — | — |
| 2005-12-19 | $46.15 | $46.46 | 41,000 | — | — |
| 2005-12-16 | $46.61 | $46.92 | 26,500 | — | — |
| 2005-12-15 | $47.04 | $47.36 | 31,600 | — | — |
| 2005-12-14 | $47.30 | $47.62 | 34,700 | — | — |
| 2005-12-13 | $46.93 | $47.24 | 52,100 | — | — |
| 2005-12-12 | $47.10 | $47.42 | 44,900 | — | — |
| 2005-12-09 | $47.11 | $47.43 | 29,000 | — | — |
| 2005-12-08 | $47.04 | $47.36 | 47,700 | — | — |
| 2005-12-07 | $46.60 | $46.91 | 82,500 | — | — |
| 2005-12-06 | $46.94 | $47.25 | 68,600 | — | — |
| 2005-12-05 | $47.19 | $47.51 | 72,900 | — | — |
| 2005-12-02 | $47.99 | $48.31 | 46,200 | — | — |
| 2005-12-01 | $47.80 | $48.12 | 70,100 | — | — |
| 2005-11-30 | $47.57 | $47.89 | 49,700 | — | — |
| 2005-11-29 | $47.35 | $47.67 | 37,700 | — | — |
| 2005-11-28 | $47.05 | $47.37 | 51,100 | — | — |
| 2005-11-25 | $47.50 | $47.82 | 11,100 | — | — |
| 2005-11-23 | $47.44 | $47.76 | 46,400 | — | — |
| 2005-11-22 | $46.98 | $47.29 | 29,500 | — | — |
| 2005-11-21 | $46.94 | $47.25 | 34,100 | — | — |
| 2005-11-18 | $46.99 | $47.30 | 26,600 | — | — |
| 2005-11-17 | $46.40 | $46.71 | 27,600 | — | — |
| 2005-11-16 | $46.02 | $46.33 | 25,300 | — | — |
| 2005-11-15 | $46.30 | $46.61 | 37,000 | — | — |
| 2005-11-14 | $46.57 | $46.88 | 46,800 | — | — |
| 2005-11-11 | $45.86 | $46.17 | 45,800 | — | — |
| 2005-11-10 | $45.41 | $45.71 | 28,700 | — | — |
| 2005-11-09 | $45.24 | $45.54 | 49,100 | — | — |
| 2005-11-08 | $44.86 | $45.06 | 42,700 | — | — |
| 2005-11-07 | $45.10 | $45.30 | 103,300 | — | — |
| 2005-11-04 | $44.00 | $44.20 | 40,600 | — | — |
| 2005-11-03 | $44.03 | $44.23 | 47,900 | — | — |
| 2005-11-02 | $44.00 | $44.20 | 20,200 | — | — |
| 2005-11-01 | $44.01 | $44.21 | 59,200 | — | — |
| 2005-10-31 | $44.02 | $44.22 | 99,300 | — | — |
| 2005-10-28 | $43.99 | $44.19 | 39,300 | — | — |
| 2005-10-27 | $43.59 | $43.78 | 60,100 | — | — |
| 2005-10-26 | $43.91 | $44.11 | 48,500 | — | — |
| 2005-10-25 | $43.72 | $43.91 | 74,700 | — | — |
| 2005-10-24 | $44.20 | $44.40 | 51,800 | — | — |
| 2005-10-21 | $44.07 | $44.27 | 65,900 | — | — |
| 2005-10-20 | $44.43 | $44.63 | 102,500 | — | — |
| 2005-10-19 | $43.58 | $43.77 | 155,600 | — | — |
| 2005-10-18 | $46.56 | $46.77 | 26,000 | — | — |
| 2005-10-17 | $46.73 | $46.94 | 25,700 | — | — |
| 2005-10-14 | $46.63 | $46.84 | 39,500 | — | — |
| 2005-10-13 | $46.19 | $46.40 | 23,500 | — | — |
| 2005-10-12 | $46.46 | $46.67 | 40,300 | — | — |
| 2005-10-11 | $46.68 | $46.89 | 45,600 | — | — |
| 2005-10-10 | $47.16 | $47.37 | 42,200 | — | — |
| 2005-10-07 | $47.45 | $47.66 | 41,000 | — | — |
| 2005-10-06 | $47.60 | $47.81 | 19,600 | — | — |
| 2005-10-05 | $47.73 | $47.94 | 40,900 | — | — |
| 2005-10-04 | $48.15 | $48.36 | 76,900 | — | — |
| 2005-10-03 | $48.58 | $48.80 | 18,700 | — | — |
| 2005-09-30 | $48.17 | $48.38 | 41,700 | — | — |
| 2005-09-29 | $48.12 | $48.33 | 128,900 | — | — |
| 2005-09-28 | $47.51 | $47.72 | 14,000 | — | — |
| 2005-09-27 | $47.52 | $47.73 | 40,000 | — | — |
| 2005-09-26 | $47.56 | $47.77 | 10,400 | — | — |
| 2005-09-23 | $47.54 | $47.75 | 28,200 | — | — |
| 2005-09-22 | $47.36 | $47.57 | 40,600 | — | — |
| 2005-09-21 | $47.19 | $47.40 | 26,900 | — | — |
| 2005-09-20 | $47.56 | $47.77 | 26,200 | — | — |
| 2005-09-19 | $47.54 | $47.75 | 19,600 | — | — |
| 2005-09-16 | $47.45 | $47.66 | 73,900 | — | — |
| 2005-09-15 | $47.15 | $47.36 | 22,400 | — | — |
| 2005-09-14 | $46.89 | $47.10 | 65,800 | — | — |
| 2005-09-13 | $46.85 | $47.06 | 23,600 | — | — |
| 2005-09-12 | $47.37 | $47.58 | 31,200 | — | — |
| 2005-09-09 | $47.77 | $47.98 | 39,600 | — | — |
| 2005-09-08 | $47.83 | $48.04 | 25,800 | — | — |
| 2005-09-07 | $48.08 | $48.29 | 25,200 | — | — |
| 2005-09-06 | $47.44 | $47.65 | 41,800 | — | — |
| 2005-09-02 | $47.13 | $47.34 | 22,200 | — | — |
| 2005-09-01 | $47.24 | $47.45 | 23,700 | — | — |
| 2005-08-31 | $46.99 | $47.20 | 68,900 | — | — |
| 2005-08-30 | $46.00 | $46.20 | 45,200 | — | — |
| 2005-08-29 | $46.25 | $46.46 | 21,700 | — | — |
| 2005-08-26 | $45.85 | $46.05 | 23,200 | — | — |
| 2005-08-25 | $46.10 | $46.31 | 25,900 | — | — |
| 2005-08-24 | $46.10 | $46.31 | 27,800 | — | — |
| 2005-08-23 | $46.20 | $46.41 | 23,400 | — | — |
| 2005-08-22 | $46.11 | $46.32 | 10,300 | — | — |
| 2005-08-19 | $46.10 | $46.31 | 14,400 | — | — |
| 2005-08-18 | $45.91 | $46.11 | 40,900 | — | — |
| 2005-08-17 | $45.26 | $45.46 | 37,500 | — | — |
| 2005-08-16 | $45.87 | $46.07 | 22,700 | — | — |
| 2005-08-15 | $45.65 | $45.85 | 20,100 | — | — |
| 2005-08-12 | $45.84 | $46.04 | 18,000 | — | — |
| 2005-08-11 | $46.02 | $46.23 | 20,400 | — | — |
| 2005-08-10 | $45.75 | $45.95 | 22,400 | — | — |
| 2005-08-09 | $45.92 | $46.02 | 37,300 | — | — |
| 2005-08-08 | $45.83 | $45.93 | 33,400 | — | — |
| 2005-08-05 | $45.78 | $45.88 | 150,900 | — | — |
| 2005-08-04 | $45.74 | $45.84 | 82,100 | — | — |
| 2005-08-03 | $47.11 | $47.22 | 27,800 | — | — |
| 2005-08-02 | $47.00 | $47.11 | 82,400 | — | — |
| 2005-08-01 | $48.57 | $48.68 | 19,800 | — | — |
| 2005-07-29 | $48.68 | $48.79 | 20,800 | — | — |
| 2005-07-28 | $48.87 | $48.98 | 13,600 | — | — |
| 2005-07-27 | $48.81 | $48.92 | 26,600 | — | — |
| 2005-07-26 | $49.31 | $49.42 | 41,400 | — | — |
| 2005-07-25 | $48.67 | $48.78 | 27,700 | — | — |
| 2005-07-22 | $49.06 | $49.17 | 51,800 | — | — |
| 2005-07-21 | $49.30 | $49.41 | 53,900 | — | — |
| 2005-07-20 | $48.83 | $48.94 | 77,500 | — | — |
| 2005-07-19 | $48.13 | $48.24 | 37,300 | — | — |
| 2005-07-18 | $47.80 | $47.91 | 60,200 | — | — |
| 2005-07-15 | $48.07 | $48.18 | 23,200 | — | — |
| 2005-07-14 | $47.78 | $47.89 | 48,500 | — | — |
| 2005-07-13 | $47.65 | $47.76 | 12,500 | — | — |
| 2005-07-12 | $47.39 | $47.50 | 28,800 | — | — |
| 2005-07-11 | $47.66 | $47.77 | 33,600 | — | — |
| 2005-07-08 | $47.40 | $47.51 | 25,700 | — | — |
| 2005-07-07 | $46.68 | $46.79 | 37,400 | — | — |
| 2005-07-06 | $46.38 | $46.49 | 44,000 | — | — |
| 2005-07-05 | $46.41 | $46.52 | 39,300 | — | — |
| 2005-07-01 | $46.33 | $46.44 | 17,700 | — | — |
| 2005-06-30 | $46.12 | $46.22 | 25,500 | — | — |
| 2005-06-29 | $46.11 | $46.21 | 31,600 | — | — |
| 2005-06-28 | $45.72 | $45.82 | 27,200 | — | — |
| 2005-06-27 | $45.60 | $45.70 | 39,300 | — | — |
| 2005-06-24 | $44.73 | $44.83 | 166,000 | — | — |
| 2005-06-23 | $45.10 | $45.20 | 22,600 | — | — |
| 2005-06-22 | $45.70 | $45.80 | 28,000 | — | — |
| 2005-06-21 | $45.12 | $45.22 | 32,800 | — | — |
| 2005-06-20 | $45.41 | $45.51 | 54,800 | — | — |
| 2005-06-17 | $45.01 | $45.11 | 61,100 | — | — |
| 2005-06-16 | $44.65 | $44.75 | 70,900 | — | — |
| 2005-06-15 | $44.65 | $44.75 | 34,100 | — | — |
| 2005-06-14 | $44.94 | $45.04 | 58,700 | — | — |
| 2005-06-13 | $44.86 | $44.96 | 72,200 | — | — |
| 2005-06-10 | $44.24 | $44.34 | 33,100 | — | — |
| 2005-06-09 | $44.77 | $44.87 | 19,100 | — | — |
| 2005-06-08 | $44.69 | $44.79 | 17,000 | — | — |
| 2005-06-07 | $44.93 | $45.03 | 23,600 | — | — |
| 2005-06-06 | $44.46 | $44.56 | 33,700 | — | — |
| 2005-06-03 | $44.84 | $44.94 | 30,000 | — | — |
| 2005-06-02 | $44.90 | $45.00 | 43,400 | — | — |
| 2005-06-01 | $45.54 | $45.64 | 40,100 | — | — |
| 2005-05-31 | $45.22 | $45.32 | 30,800 | — | — |
| 2005-05-27 | $44.64 | $44.74 | 24,200 | — | — |
| 2005-05-26 | $44.55 | $44.65 | 16,000 | — | — |
| 2005-05-25 | $44.43 | $44.53 | 60,200 | — | — |
| 2005-05-24 | $45.12 | $45.22 | 109,900 | — | — |
| 2005-05-23 | $45.15 | $45.25 | 40,300 | — | — |
| 2005-05-20 | $45.13 | $45.23 | 33,100 | — | — |
| 2005-05-19 | $45.12 | $45.22 | 23,800 | — | — |
| 2005-05-18 | $45.25 | $45.35 | 89,400 | — | — |
| 2005-05-17 | $44.96 | $45.06 | 31,200 | — | — |
| 2005-05-16 | $44.70 | $44.80 | 54,100 | — | — |
| 2005-05-13 | $44.00 | $44.10 | 79,000 | — | — |
| 2005-05-12 | $43.82 | $43.92 | 80,300 | — | — |
| 2005-05-11 | $44.08 | $44.18 | 86,700 | — | — |
| 2005-05-10 | $44.19 | $44.19 | 103,800 | — | — |
| 2005-05-09 | $44.86 | $44.86 | 109,600 | — | — |
| 2005-05-06 | $43.25 | $43.25 | 13,400 | — | — |
| 2005-05-05 | $43.29 | $43.29 | 57,600 | — | — |
| 2005-05-04 | $43.46 | $43.46 | 31,700 | — | — |
| 2005-05-03 | $42.60 | $42.60 | 114,100 | — | — |
| 2005-05-02 | $42.21 | $42.21 | 86,400 | — | — |
| 2005-04-29 | $41.85 | $41.85 | 81,200 | — | — |
| 2005-04-28 | $41.74 | $41.74 | 121,300 | — | — |
| 2005-04-27 | $42.28 | $42.28 | 48,900 | — | — |
| 2005-04-26 | $41.84 | $41.84 | 19,000 | — | — |
| 2005-04-25 | $41.92 | $41.92 | 51,800 | — | — |
| 2005-04-22 | $41.03 | $41.03 | 40,500 | — | — |
| 2005-04-21 | $41.56 | $41.56 | 57,400 | — | — |
| 2005-04-20 | $40.64 | $40.64 | 80,500 | — | — |
| 2005-04-19 | $40.38 | $40.38 | 35,100 | — | — |
| 2005-04-18 | $40.26 | $40.26 | 24,400 | — | — |
| 2005-04-15 | $40.26 | $40.26 | 33,400 | — | — |
| 2005-04-14 | $40.29 | $40.29 | 23,700 | — | — |
| 2005-04-13 | $40.97 | $40.97 | 38,800 | — | — |
| 2005-04-12 | $40.64 | $40.64 | 18,100 | — | — |
| 2005-04-11 | $40.56 | $40.56 | 19,300 | — | — |
| 2005-04-08 | $40.35 | $40.35 | 16,100 | — | — |
| 2005-04-07 | $40.80 | $40.80 | 21,300 | — | — |
| 2005-04-06 | $40.81 | $40.81 | 31,300 | — | — |
| 2005-04-05 | $40.91 | $40.91 | 36,200 | — | — |
| 2005-04-04 | $40.63 | $40.63 | 27,100 | — | — |
| 2005-04-01 | $40.53 | $40.53 | 16,900 | — | — |
| 2005-03-31 | $40.68 | $40.68 | 49,900 | — | — |
| 2005-03-30 | $40.62 | $40.62 | 65,600 | — | — |
| 2005-03-29 | $39.79 | $39.79 | 417,200 | — | — |
| 2005-03-28 | $39.85 | $39.85 | 99,100 | — | — |
| 2005-03-24 | $39.85 | $39.85 | 81,500 | — | — |
| 2005-03-23 | $39.93 | $39.93 | 80,800 | — | — |
| 2005-03-22 | $40.06 | $40.06 | 33,900 | — | — |
| 2005-03-21 | $40.48 | $40.48 | 70,100 | — | — |
| 2005-03-18 | $40.61 | $40.61 | 87,700 | — | — |
| 2005-03-17 | $40.85 | $40.85 | 105,600 | — | — |
| 2005-03-16 | $40.86 | $40.86 | 86,200 | — | — |
| 2005-03-15 | $41.97 | $41.97 | 74,000 | — | — |
| 2005-03-14 | $42.26 | $42.26 | 54,700 | — | — |
| 2005-03-11 | $41.76 | $41.76 | 15,900 | — | — |
| 2005-03-10 | $42.01 | $42.01 | 117,000 | — | — |
| 2005-03-09 | $41.98 | $41.98 | 61,200 | — | — |
| 2005-03-08 | $42.69 | $42.69 | 68,300 | — | — |
| 2005-03-07 | $42.37 | $42.37 | 49,200 | — | — |
| 2005-03-04 | $41.92 | $41.92 | 176,300 | — | — |
| 2005-03-03 | $41.54 | $41.54 | 47,700 | — | — |
| 2005-03-02 | $41.40 | $41.40 | 85,800 | — | — |
| 2005-03-01 | $40.99 | $40.99 | 79,100 | — | — |
| 2005-02-28 | $40.57 | $40.57 | 65,300 | — | — |
| 2005-02-25 | $40.00 | $40.00 | 56,300 | — | — |
| 2005-02-24 | $39.79 | $39.79 | 96,600 | — | — |
| 2005-02-23 | $39.83 | $39.83 | 84,700 | — | — |
| 2005-02-22 | $40.04 | $40.04 | 87,700 | — | — |
| 2005-02-18 | $41.21 | $41.21 | 38,100 | — | — |
| 2005-02-17 | $41.42 | $41.42 | 42,600 | — | — |
| 2005-02-16 | $41.55 | $41.55 | 50,800 | — | — |
| 2005-02-15 | $41.94 | $41.94 | 98,800 | — | — |
| 2005-02-14 | $41.45 | $41.45 | 72,000 | — | — |
| 2005-02-11 | $41.49 | $41.49 | 19,600 | — | — |
| 2005-02-10 | $41.50 | $41.50 | 44,400 | — | — |
| 2005-02-09 | $41.58 | $41.58 | 219,100 | — | — |
| 2005-02-08 | $41.18 | $41.18 | 190,900 | — | — |
| 2005-02-07 | $42.55 | $42.55 | 41,300 | — | — |
| 2005-02-04 | $42.75 | $42.75 | 21,700 | — | — |
| 2005-02-03 | $42.60 | $42.60 | 46,400 | — | — |
| 2005-02-02 | $43.02 | $43.02 | 47,200 | — | — |
| 2005-02-01 | $42.67 | $42.67 | 108,800 | — | — |
| 2005-01-31 | $42.11 | $42.11 | 81,700 | — | — |
| 2005-01-28 | $42.65 | $42.65 | 67,400 | — | — |
| 2005-01-27 | $43.22 | $43.22 | 66,200 | — | — |
| 2005-01-26 | $43.11 | $43.11 | 88,500 | — | — |
| 2005-01-25 | $43.50 | $43.50 | 82,800 | — | — |
| 2005-01-24 | $44.72 | $44.72 | 53,200 | — | — |
| 2005-01-21 | $44.81 | $44.81 | 18,100 | — | — |
| 2005-01-20 | $45.10 | $45.10 | 42,900 | — | — |
| 2005-01-19 | $45.77 | $45.77 | 42,700 | — | — |
| 2005-01-18 | $46.32 | $46.32 | 62,900 | — | — |
| 2005-01-14 | $45.55 | $45.55 | 61,700 | — | — |
| 2005-01-13 | $45.94 | $45.94 | 40,600 | — | — |
| 2005-01-12 | $46.31 | $46.31 | 64,200 | — | — |
| 2005-01-11 | $47.00 | $47.00 | 14,500 | — | — |
| 2005-01-10 | $47.10 | $47.10 | 85,700 | — | — |
| 2005-01-07 | $47.34 | $47.34 | 45,200 | — | — |
| 2005-01-06 | $47.87 | $47.87 | 241,800 | — | — |
| 2005-01-05 | $48.07 | $48.07 | 44,900 | — | — |
| 2005-01-04 | $48.10 | $48.10 | 52,900 | — | — |
| 2005-01-03 | $48.98 | $48.98 | 54,100 | — | — |