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 | $57.38 | $57.38 | 132,400 | — | — |
| 2005-12-29 | $57.82 | $57.82 | 131,500 | — | — |
| 2005-12-28 | $57.98 | $57.98 | 210,100 | — | — |
| 2005-12-27 | $58.31 | $58.31 | 209,000 | — | — |
| 2005-12-23 | $58.52 | $58.52 | 405,700 | — | — |
| 2005-12-22 | $57.57 | $57.57 | 404,000 | — | — |
| 2005-12-21 | $57.24 | $57.24 | 360,100 | — | — |
| 2005-12-20 | $57.62 | $57.62 | 435,200 | — | — |
| 2005-12-19 | $57.90 | $57.90 | 485,700 | — | — |
| 2005-12-16 | $58.80 | $58.80 | 436,900 | — | — |
| 2005-12-15 | $59.77 | $59.77 | 884,800 | — | — |
| 2005-12-14 | $61.22 | $61.22 | 1,799,000 | — | — |
| 2005-12-13 | $53.91 | $53.91 | 206,900 | — | — |
| 2005-12-12 | $53.86 | $53.86 | 363,300 | — | — |
| 2005-12-09 | $54.18 | $54.18 | 195,600 | — | — |
| 2005-12-08 | $53.55 | $53.55 | 261,400 | — | — |
| 2005-12-07 | $54.74 | $54.74 | 280,400 | — | — |
| 2005-12-06 | $55.06 | $55.06 | 323,900 | — | — |
| 2005-12-05 | $54.50 | $54.50 | 335,200 | — | — |
| 2005-12-02 | $54.15 | $54.15 | 410,600 | — | — |
| 2005-12-01 | $55.15 | $55.15 | 442,100 | — | — |
| 2005-11-30 | $55.36 | $55.36 | 1,026,800 | — | — |
| 2005-11-29 | $53.66 | $53.66 | 357,200 | — | — |
| 2005-11-28 | $52.83 | $52.83 | 475,500 | — | — |
| 2005-11-25 | $54.74 | $54.74 | 72,000 | — | — |
| 2005-11-23 | $54.32 | $54.32 | 240,000 | — | — |
| 2005-11-22 | $54.66 | $54.66 | 216,700 | — | — |
| 2005-11-21 | $54.40 | $54.40 | 326,900 | — | — |
| 2005-11-18 | $54.55 | $54.55 | 235,000 | — | — |
| 2005-11-17 | $54.35 | $54.35 | 339,800 | — | — |
| 2005-11-16 | $53.97 | $53.97 | 209,400 | — | — |
| 2005-11-15 | $54.26 | $54.26 | 159,600 | — | — |
| 2005-11-14 | $55.22 | $55.22 | 391,200 | — | — |
| 2005-11-11 | $55.04 | $55.04 | 201,100 | — | — |
| 2005-11-10 | $54.17 | $54.17 | 340,200 | — | — |
| 2005-11-09 | $53.43 | $53.43 | 188,500 | — | — |
| 2005-11-08 | $53.40 | $53.40 | 372,600 | — | — |
| 2005-11-07 | $54.10 | $54.10 | 291,300 | — | — |
| 2005-11-04 | $54.10 | $54.10 | 446,000 | — | — |
| 2005-11-03 | $54.82 | $54.82 | 455,900 | — | — |
| 2005-11-02 | $55.90 | $55.90 | 310,300 | — | — |
| 2005-11-01 | $55.13 | $55.13 | 415,800 | — | — |
| 2005-10-31 | $54.54 | $54.54 | 838,100 | — | — |
| 2005-10-28 | $53.99 | $53.99 | 1,099,400 | — | — |
| 2005-10-27 | $52.21 | $52.21 | 3,242,000 | — | — |
| 2005-10-26 | $60.50 | $60.50 | 704,900 | — | — |
| 2005-10-25 | $59.41 | $59.41 | 339,400 | — | — |
| 2005-10-24 | $58.92 | $58.92 | 371,500 | — | — |
| 2005-10-21 | $58.20 | $58.20 | 239,300 | — | — |
| 2005-10-20 | $57.42 | $57.42 | 270,600 | — | — |
| 2005-10-19 | $57.56 | $57.56 | 521,100 | — | — |
| 2005-10-18 | $56.85 | $56.85 | 465,900 | — | — |
| 2005-10-17 | $57.54 | $57.54 | 301,700 | — | — |
| 2005-10-14 | $58.81 | $58.81 | 79,000 | — | — |
| 2005-10-13 | $58.47 | $58.47 | 172,000 | — | — |
| 2005-10-12 | $57.66 | $57.66 | 158,400 | — | — |
| 2005-10-11 | $58.21 | $58.21 | 260,900 | — | — |
| 2005-10-10 | $58.37 | $58.37 | 313,500 | — | — |
| 2005-10-07 | $58.85 | $58.85 | 183,200 | — | — |
| 2005-10-06 | $58.92 | $58.92 | 411,600 | — | — |
| 2005-10-05 | $59.01 | $59.01 | 438,500 | — | — |
| 2005-10-04 | $60.94 | $60.94 | 242,800 | — | — |
| 2005-10-03 | $61.93 | $61.93 | 391,100 | — | — |
| 2005-09-30 | $60.60 | $60.60 | 402,500 | — | — |
| 2005-09-29 | $60.70 | $60.70 | 377,500 | — | — |
| 2005-09-28 | $60.24 | $60.24 | 299,900 | — | — |
| 2005-09-27 | $61.02 | $61.02 | 171,100 | — | — |
| 2005-09-26 | $60.87 | $60.87 | 416,800 | — | — |
| 2005-09-23 | $60.05 | $60.05 | 321,600 | — | — |
| 2005-09-22 | $59.15 | $59.15 | 599,700 | — | — |
| 2005-09-21 | $59.65 | $59.65 | 227,700 | — | — |
| 2005-09-20 | $60.71 | $60.71 | 253,700 | — | — |
| 2005-09-19 | $60.70 | $60.70 | 243,400 | — | — |
| 2005-09-16 | $62.26 | $62.26 | 247,400 | — | — |
| 2005-09-15 | $61.70 | $61.70 | 330,000 | — | — |
| 2005-09-14 | $60.91 | $60.91 | 572,600 | — | — |
| 2005-09-13 | $59.97 | $59.97 | 361,500 | — | — |
| 2005-09-12 | $60.32 | $60.32 | 333,800 | — | — |
| 2005-09-09 | $60.53 | $60.53 | 827,200 | — | — |
| 2005-09-08 | $61.31 | $61.31 | 356,000 | — | — |
| 2005-09-07 | $61.56 | $61.56 | 300,400 | — | — |
| 2005-09-06 | $62.04 | $62.04 | 291,200 | — | — |
| 2005-09-02 | $62.21 | $62.21 | 144,100 | — | — |
| 2005-09-01 | $62.50 | $62.50 | 246,300 | — | — |
| 2005-08-31 | $62.64 | $62.64 | 183,900 | — | — |
| 2005-08-30 | $62.16 | $62.16 | 260,700 | — | — |
| 2005-08-29 | $62.65 | $62.65 | 222,900 | — | — |
| 2005-08-26 | $62.21 | $62.21 | 189,800 | — | — |
| 2005-08-25 | $62.77 | $62.77 | 256,900 | — | — |
| 2005-08-24 | $61.90 | $61.90 | 352,200 | — | — |
| 2005-08-23 | $61.72 | $61.72 | 285,200 | — | — |
| 2005-08-22 | $61.98 | $61.98 | 290,300 | — | — |
| 2005-08-19 | $62.70 | $62.70 | 413,400 | — | — |
| 2005-08-18 | $62.75 | $62.75 | 1,150,600 | — | — |
| 2005-08-17 | $62.48 | $62.48 | 546,800 | — | — |
| 2005-08-16 | $63.66 | $63.66 | 251,700 | — | — |
| 2005-08-15 | $64.22 | $64.22 | 189,600 | — | — |
| 2005-08-12 | $64.08 | $64.08 | 115,400 | — | — |
| 2005-08-11 | $64.65 | $64.65 | 131,300 | — | — |
| 2005-08-10 | $64.40 | $64.40 | 130,900 | — | — |
| 2005-08-09 | $63.79 | $63.79 | 332,800 | — | — |
| 2005-08-08 | $63.65 | $63.65 | 328,300 | — | — |
| 2005-08-05 | $64.70 | $64.70 | 171,100 | — | — |
| 2005-08-04 | $65.73 | $65.73 | 218,400 | — | — |
| 2005-08-03 | $66.83 | $66.83 | 222,700 | — | — |
| 2005-08-02 | $65.92 | $65.92 | 241,300 | — | — |
| 2005-08-01 | $65.77 | $65.77 | 153,600 | — | — |
| 2005-07-29 | $65.79 | $65.79 | 252,800 | — | — |
| 2005-07-28 | $66.69 | $66.69 | 214,900 | — | — |
| 2005-07-27 | $66.34 | $66.34 | 133,300 | — | — |
| 2005-07-26 | $66.05 | $66.05 | 182,600 | — | — |
| 2005-07-25 | $66.26 | $66.26 | 90,000 | — | — |
| 2005-07-22 | $66.83 | $66.83 | 242,400 | — | — |
| 2005-07-21 | $66.63 | $66.63 | 364,300 | — | — |
| 2005-07-20 | $66.97 | $66.97 | 357,900 | — | — |
| 2005-07-19 | $65.92 | $65.92 | 159,600 | — | — |
| 2005-07-18 | $65.25 | $65.25 | 126,400 | — | — |
| 2005-07-15 | $65.01 | $65.01 | 137,100 | — | — |
| 2005-07-14 | $65.18 | $65.18 | 129,400 | — | — |
| 2005-07-13 | $65.45 | $65.45 | 231,000 | — | — |
| 2005-07-12 | $64.80 | $64.80 | 198,200 | — | — |
| 2005-07-11 | $64.90 | $64.90 | 163,100 | — | — |
| 2005-07-08 | $65.15 | $65.15 | 291,800 | — | — |
| 2005-07-07 | $64.09 | $64.09 | 465,900 | — | — |
| 2005-07-06 | $62.50 | $62.50 | 365,300 | — | — |
| 2005-07-05 | $63.34 | $63.34 | 239,900 | — | — |
| 2005-07-01 | $63.76 | $63.76 | 116,600 | — | — |
| 2005-06-30 | $63.16 | $63.16 | 291,300 | — | — |
| 2005-06-29 | $63.40 | $63.40 | 413,600 | — | — |
| 2005-06-28 | $62.74 | $62.74 | 519,500 | — | — |
| 2005-06-27 | $60.62 | $60.62 | 678,400 | — | — |
| 2005-06-24 | $61.14 | $61.14 | 1,737,300 | — | — |
| 2005-06-23 | $58.88 | $58.88 | 2,120,600 | — | — |
| 2005-06-22 | $64.38 | $64.38 | 506,300 | — | — |
| 2005-06-21 | $63.23 | $63.23 | 206,100 | — | — |
| 2005-06-20 | $63.17 | $63.17 | 288,100 | — | — |
| 2005-06-17 | $61.10 | $61.10 | 438,700 | — | — |
| 2005-06-16 | $62.42 | $62.42 | 225,100 | — | — |
| 2005-06-15 | $62.02 | $62.02 | 127,500 | — | — |
| 2005-06-14 | $62.00 | $62.00 | 138,900 | — | — |
| 2005-06-13 | $62.52 | $62.52 | 295,900 | — | — |
| 2005-06-10 | $61.60 | $61.60 | 237,000 | — | — |
| 2005-06-09 | $62.82 | $62.82 | 416,700 | — | — |
| 2005-06-08 | $62.03 | $62.03 | 246,300 | — | — |
| 2005-06-07 | $61.27 | $61.27 | 318,800 | — | — |
| 2005-06-06 | $63.13 | $63.13 | 349,500 | — | — |
| 2005-06-03 | $62.51 | $62.51 | 548,100 | — | — |
| 2005-06-02 | $65.05 | $65.05 | 310,400 | — | — |
| 2005-06-01 | $65.02 | $65.02 | 353,000 | — | — |
| 2005-05-31 | $64.46 | $64.46 | 409,700 | — | — |
| 2005-05-27 | $63.50 | $63.50 | 289,200 | — | — |
| 2005-05-26 | $63.00 | $63.00 | 287,800 | — | — |
| 2005-05-25 | $63.11 | $63.11 | 263,100 | — | — |
| 2005-05-24 | $64.30 | $64.30 | 401,400 | — | — |
| 2005-05-23 | $64.08 | $64.08 | 381,100 | — | — |
| 2005-05-20 | $65.35 | $65.35 | 329,900 | — | — |
| 2005-05-19 | $65.50 | $65.50 | 717,600 | — | — |
| 2005-05-18 | $67.59 | $67.59 | 439,300 | — | — |
| 2005-05-17 | $66.08 | $66.08 | 260,300 | — | — |
| 2005-05-16 | $65.32 | $65.32 | 285,400 | — | — |
| 2005-05-13 | $63.70 | $63.70 | 185,900 | — | — |
| 2005-05-12 | $64.39 | $64.39 | 338,700 | — | — |
| 2005-05-11 | $64.87 | $64.87 | 303,600 | — | — |
| 2005-05-10 | $64.72 | $64.72 | 376,600 | — | — |
| 2005-05-09 | $65.00 | $65.00 | 297,700 | — | — |
| 2005-05-06 | $64.10 | $64.10 | 287,700 | — | — |
| 2005-05-05 | $63.50 | $63.50 | 585,100 | — | — |
| 2005-05-04 | $64.39 | $64.39 | 452,900 | — | — |
| 2005-05-03 | $64.42 | $64.42 | 689,700 | — | — |
| 2005-05-02 | $63.16 | $63.16 | 394,100 | — | — |
| 2005-04-29 | $62.12 | $62.12 | 368,100 | — | — |
| 2005-04-28 | $61.58 | $61.58 | 543,600 | — | — |
| 2005-04-27 | $63.25 | $63.25 | 384,000 | — | — |
| 2005-04-26 | $62.18 | $62.18 | 466,400 | — | — |
| 2005-04-25 | $62.75 | $62.75 | 582,300 | — | — |
| 2005-04-22 | $62.82 | $62.82 | 1,118,900 | — | — |
| 2005-04-21 | $61.07 | $61.07 | 2,538,300 | — | — |
| 2005-04-20 | $51.75 | $51.75 | 427,000 | — | — |
| 2005-04-19 | $52.52 | $52.52 | 1,400,200 | — | — |
| 2005-04-18 | $52.66 | $52.66 | 881,500 | — | — |
| 2005-04-15 | $55.70 | $55.70 | 548,300 | — | — |
| 2005-04-14 | $56.31 | $56.31 | 418,800 | — | — |
| 2005-04-13 | $56.56 | $56.56 | 366,600 | — | — |
| 2005-04-12 | $57.95 | $57.95 | 428,400 | — | — |
| 2005-04-11 | $57.55 | $57.55 | 234,300 | — | — |
| 2005-04-08 | $57.73 | $57.73 | 418,400 | — | — |
| 2005-04-07 | $57.51 | $57.51 | 282,500 | — | — |
| 2005-04-06 | $56.32 | $56.32 | 297,900 | — | — |
| 2005-04-05 | $56.15 | $56.15 | 414,600 | — | — |
| 2005-04-04 | $55.35 | $55.35 | 198,400 | — | — |
| 2005-04-01 | $54.76 | $54.76 | 216,500 | — | — |
| 2005-03-31 | $55.23 | $55.23 | 199,800 | — | — |
| 2005-03-30 | $54.72 | $54.72 | 131,100 | — | — |
| 2005-03-29 | $53.61 | $53.61 | 176,600 | — | — |
| 2005-03-28 | $54.30 | $54.30 | 190,700 | — | — |
| 2005-03-24 | $54.36 | $54.36 | 140,300 | — | — |
| 2005-03-23 | $54.04 | $54.04 | 126,300 | — | — |
| 2005-03-22 | $54.26 | $54.26 | 177,300 | — | — |
| 2005-03-21 | $54.20 | $54.20 | 589,700 | — | — |
| 2005-03-18 | $54.65 | $54.65 | 550,300 | — | — |
| 2005-03-17 | $55.19 | $55.19 | 212,100 | — | — |
| 2005-03-16 | $55.10 | $55.10 | 263,400 | — | — |
| 2005-03-15 | $55.00 | $55.00 | 329,000 | — | — |
| 2005-03-14 | $55.26 | $55.26 | 265,900 | — | — |
| 2005-03-11 | $54.75 | $54.75 | 165,200 | — | — |
| 2005-03-10 | $55.68 | $55.68 | 198,400 | — | — |
| 2005-03-09 | $55.32 | $55.32 | 241,300 | — | — |
| 2005-03-08 | $56.39 | $56.39 | 522,500 | — | — |
| 2005-03-07 | $55.90 | $55.90 | 387,000 | — | — |
| 2005-03-04 | $55.50 | $55.50 | 610,400 | — | — |
| 2005-03-03 | $54.97 | $54.97 | 344,100 | — | — |
| 2005-03-02 | $54.40 | $54.40 | 285,300 | — | — |
| 2005-03-01 | $54.40 | $54.40 | 339,100 | — | — |
| 2005-02-28 | $53.96 | $53.96 | 559,800 | — | — |
| 2005-02-25 | $53.45 | $53.45 | 423,100 | — | — |
| 2005-02-24 | $51.74 | $51.74 | 472,000 | — | — |
| 2005-02-23 | $52.03 | $52.03 | 470,400 | — | — |
| 2005-02-22 | $50.97 | $50.97 | 539,200 | — | — |
| 2005-02-18 | $52.81 | $52.81 | 222,100 | — | — |
| 2005-02-17 | $52.40 | $52.40 | 317,100 | — | — |
| 2005-02-16 | $52.98 | $52.98 | 354,400 | — | — |
| 2005-02-15 | $53.61 | $53.61 | 365,800 | — | — |
| 2005-02-14 | $53.72 | $53.72 | 331,400 | — | — |
| 2005-02-11 | $54.09 | $54.09 | 403,400 | — | — |
| 2005-02-10 | $53.86 | $53.86 | 504,600 | — | — |
| 2005-02-09 | $54.80 | $54.80 | 453,200 | — | — |
| 2005-02-08 | $56.60 | $56.60 | 946,100 | — | — |
| 2005-02-07 | $54.92 | $54.92 | 938,200 | — | — |
| 2005-02-04 | $53.40 | $53.40 | 490,400 | — | — |
| 2005-02-03 | $52.63 | $52.63 | 513,300 | — | — |
| 2005-02-02 | $51.90 | $51.90 | 490,000 | — | — |
| 2005-02-01 | $52.59 | $52.59 | 403,400 | — | — |
| 2005-01-31 | $52.15 | $52.15 | 619,800 | — | — |
| 2005-01-28 | $52.90 | $52.90 | 507,900 | — | — |
| 2005-01-27 | $52.63 | $52.63 | 952,000 | — | — |
| 2005-01-26 | $52.00 | $52.00 | 1,287,500 | — | — |
| 2005-01-25 | $52.40 | $52.40 | 4,181,000 | — | — |
| 2005-01-24 | $60.40 | $60.40 | 600,600 | — | — |
| 2005-01-21 | $59.30 | $59.30 | 396,300 | — | — |
| 2005-01-20 | $60.10 | $60.10 | 449,700 | — | — |
| 2005-01-19 | $60.92 | $60.92 | 442,600 | — | — |
| 2005-01-18 | $60.80 | $60.80 | 398,500 | — | — |
| 2005-01-14 | $59.39 | $59.39 | 520,000 | — | — |
| 2005-01-13 | $59.30 | $59.30 | 896,500 | — | — |
| 2005-01-12 | $59.94 | $59.94 | 1,004,400 | — | — |
| 2005-01-11 | $60.61 | $60.61 | 370,600 | — | — |
| 2005-01-10 | $61.77 | $61.77 | 367,900 | — | — |
| 2005-01-07 | $61.71 | $61.71 | 533,000 | — | — |
| 2005-01-06 | $63.31 | $63.31 | 447,500 | — | — |
| 2005-01-05 | $63.20 | $63.20 | 745,000 | — | — |
| 2005-01-04 | $62.92 | $62.92 | 655,600 | — | — |
| 2005-01-03 | $65.72 | $65.72 | 989,700 | — | — |