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
- 1981-11-05 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 | $35.15 | $37.25 | 609,700 | — | — |
| 2005-12-29 | $35.49 | $37.61 | 534,900 | — | — |
| 2005-12-28 | $35.32 | $37.43 | 1,006,800 | — | — |
| 2005-12-27 | $34.52 | $36.59 | 554,600 | — | — |
| 2005-12-23 | $35.08 | $37.18 | 173,300 | — | — |
| 2005-12-22 | $34.99 | $37.08 | 292,800 | — | — |
| 2005-12-21 | $34.87 | $36.96 | 430,000 | — | — |
| 2005-12-20 | $34.73 | $36.81 | 437,200 | — | — |
| 2005-12-19 | $34.82 | $36.90 | 481,700 | — | — |
| 2005-12-16 | $35.42 | $37.54 | 555,800 | — | — |
| 2005-12-15 | $35.28 | $37.39 | 456,600 | — | — |
| 2005-12-14 | $35.31 | $37.42 | 719,400 | — | — |
| 2005-12-13 | $35.52 | $37.65 | 701,200 | — | — |
| 2005-12-12 | $35.73 | $37.87 | 433,600 | — | — |
| 2005-12-09 | $36.16 | $38.33 | 511,400 | — | — |
| 2005-12-08 | $36.02 | $38.18 | 760,000 | — | — |
| 2005-12-07 | $36.38 | $38.56 | 350,200 | — | — |
| 2005-12-06 | $36.64 | $38.83 | 430,200 | — | — |
| 2005-12-05 | $36.93 | $39.14 | 390,400 | — | — |
| 2005-12-02 | $37.04 | $39.26 | 591,400 | — | — |
| 2005-12-01 | $37.10 | $39.32 | 593,300 | — | — |
| 2005-11-30 | $37.01 | $39.23 | 697,300 | — | — |
| 2005-11-29 | $36.73 | $38.93 | 716,100 | — | — |
| 2005-11-28 | $36.60 | $38.79 | 486,500 | — | — |
| 2005-11-25 | $36.75 | $38.95 | 57,800 | — | — |
| 2005-11-23 | $36.76 | $38.96 | 185,400 | — | — |
| 2005-11-22 | $36.65 | $38.84 | 525,800 | — | — |
| 2005-11-21 | $36.82 | $39.02 | 842,000 | — | — |
| 2005-11-18 | $36.58 | $38.77 | 407,000 | — | — |
| 2005-11-17 | $36.30 | $38.47 | 350,800 | — | — |
| 2005-11-16 | $35.76 | $37.90 | 265,500 | — | — |
| 2005-11-15 | $35.90 | $38.05 | 366,300 | — | — |
| 2005-11-14 | $35.92 | $38.07 | 387,500 | — | — |
| 2005-11-11 | $36.31 | $38.48 | 240,200 | — | — |
| 2005-11-10 | $35.85 | $38.00 | 351,800 | — | — |
| 2005-11-09 | $35.72 | $37.86 | 312,000 | — | — |
| 2005-11-08 | $35.75 | $37.89 | 409,200 | — | — |
| 2005-11-07 | $36.25 | $38.42 | 472,200 | — | — |
| 2005-11-04 | $35.81 | $37.95 | 353,400 | — | — |
| 2005-11-03 | $35.41 | $37.53 | 455,100 | — | — |
| 2005-11-02 | $34.97 | $37.06 | 750,300 | — | — |
| 2005-11-01 | $34.92 | $37.01 | 779,300 | — | — |
| 2005-10-31 | $34.69 | $36.77 | 583,600 | — | — |
| 2005-10-28 | $34.55 | $36.62 | 607,300 | — | — |
| 2005-10-27 | $34.00 | $36.04 | 569,200 | — | — |
| 2005-10-26 | $34.92 | $37.01 | 445,600 | — | — |
| 2005-10-25 | $35.55 | $37.68 | 525,000 | — | — |
| 2005-10-24 | $35.46 | $37.58 | 604,800 | — | — |
| 2005-10-21 | $35.05 | $37.15 | 262,400 | — | — |
| 2005-10-20 | $34.80 | $36.88 | 611,500 | — | — |
| 2005-10-19 | $34.84 | $36.93 | 910,700 | — | — |
| 2005-10-18 | $33.39 | $35.39 | 541,500 | — | — |
| 2005-10-17 | $33.68 | $35.70 | 301,400 | — | — |
| 2005-10-14 | $33.99 | $36.03 | 419,700 | — | — |
| 2005-10-13 | $33.50 | $35.51 | 370,000 | — | — |
| 2005-10-12 | $33.25 | $35.24 | 471,600 | — | — |
| 2005-10-11 | $33.42 | $35.28 | 476,200 | — | — |
| 2005-10-10 | $33.58 | $35.45 | 308,400 | — | — |
| 2005-10-07 | $33.65 | $35.53 | 508,500 | — | — |
| 2005-10-06 | $33.89 | $35.78 | 566,800 | — | — |
| 2005-10-05 | $33.64 | $35.52 | 631,900 | — | — |
| 2005-10-04 | $33.86 | $35.75 | 414,700 | — | — |
| 2005-10-03 | $33.95 | $35.84 | 463,000 | — | — |
| 2005-09-30 | $33.66 | $35.54 | 703,800 | — | — |
| 2005-09-29 | $33.70 | $35.58 | 1,140,600 | — | — |
| 2005-09-28 | $33.84 | $35.73 | 969,700 | — | — |
| 2005-09-27 | $34.81 | $36.75 | 399,200 | — | — |
| 2005-09-26 | $35.20 | $37.16 | 397,600 | — | — |
| 2005-09-23 | $35.02 | $36.97 | 693,300 | — | — |
| 2005-09-22 | $34.60 | $36.53 | 578,300 | — | — |
| 2005-09-21 | $34.75 | $36.69 | 757,900 | — | — |
| 2005-09-20 | $35.18 | $37.14 | 634,800 | — | — |
| 2005-09-19 | $36.19 | $38.21 | 705,000 | — | — |
| 2005-09-16 | $36.79 | $38.84 | 797,100 | — | — |
| 2005-09-15 | $35.82 | $37.82 | 509,200 | — | — |
| 2005-09-14 | $36.00 | $38.01 | 890,800 | — | — |
| 2005-09-13 | $36.42 | $38.45 | 688,700 | — | — |
| 2005-09-12 | $36.75 | $38.80 | 701,600 | — | — |
| 2005-09-09 | $36.52 | $38.56 | 1,005,600 | — | — |
| 2005-09-08 | $35.84 | $37.84 | 1,272,300 | — | — |
| 2005-09-07 | $36.79 | $38.84 | 1,676,100 | — | — |
| 2005-09-06 | $36.45 | $38.48 | 647,800 | — | — |
| 2005-09-02 | $35.79 | $37.79 | 964,600 | — | — |
| 2005-09-01 | $35.64 | $37.63 | 1,534,600 | — | — |
| 2005-08-31 | $36.16 | $38.18 | 2,027,500 | — | — |
| 2005-08-30 | $37.44 | $39.53 | 1,726,300 | — | — |
| 2005-08-29 | $38.57 | $40.72 | 910,500 | — | — |
| 2005-08-26 | $38.99 | $41.16 | 668,200 | — | — |
| 2005-08-25 | $39.06 | $41.24 | 853,500 | — | — |
| 2005-08-24 | $39.19 | $41.37 | 1,568,100 | — | — |
| 2005-08-23 | $41.27 | $43.57 | 332,300 | — | — |
| 2005-08-22 | $41.02 | $43.31 | 457,500 | — | — |
| 2005-08-19 | $40.90 | $43.18 | 361,600 | — | — |
| 2005-08-18 | $41.01 | $43.30 | 623,400 | — | — |
| 2005-08-17 | $40.09 | $42.33 | 451,600 | — | — |
| 2005-08-16 | $39.50 | $41.70 | 451,200 | — | — |
| 2005-08-15 | $39.98 | $42.21 | 358,400 | — | — |
| 2005-08-12 | $39.68 | $41.89 | 293,500 | — | — |
| 2005-08-11 | $39.83 | $42.05 | 320,200 | — | — |
| 2005-08-10 | $39.63 | $41.84 | 429,800 | — | — |
| 2005-08-09 | $39.49 | $41.69 | 421,000 | — | — |
| 2005-08-08 | $38.40 | $40.54 | 197,100 | — | — |
| 2005-08-05 | $38.40 | $40.54 | 433,300 | — | — |
| 2005-08-04 | $39.49 | $41.69 | 342,700 | — | — |
| 2005-08-03 | $39.77 | $41.99 | 392,700 | — | — |
| 2005-08-02 | $39.75 | $41.97 | 774,800 | — | — |
| 2005-08-01 | $39.24 | $41.43 | 384,100 | — | — |
| 2005-07-29 | $39.17 | $41.35 | 484,700 | — | — |
| 2005-07-28 | $39.43 | $41.63 | 350,600 | — | — |
| 2005-07-27 | $39.00 | $41.17 | 398,800 | — | — |
| 2005-07-26 | $39.82 | $42.04 | 236,500 | — | — |
| 2005-07-25 | $39.69 | $41.90 | 224,100 | — | — |
| 2005-07-22 | $39.50 | $41.70 | 274,400 | — | — |
| 2005-07-21 | $39.41 | $41.61 | 210,800 | — | — |
| 2005-07-20 | $39.61 | $41.82 | 190,900 | — | — |
| 2005-07-19 | $39.15 | $41.33 | 428,800 | — | — |
| 2005-07-18 | $39.30 | $41.49 | 349,700 | — | — |
| 2005-07-15 | $39.93 | $42.16 | 405,800 | — | — |
| 2005-07-14 | $39.33 | $41.52 | 318,000 | — | — |
| 2005-07-13 | $39.29 | $41.48 | 335,400 | — | — |
| 2005-07-12 | $39.62 | $41.70 | 442,200 | — | — |
| 2005-07-11 | $39.92 | $42.02 | 517,700 | — | — |
| 2005-07-08 | $39.30 | $41.37 | 569,900 | — | — |
| 2005-07-07 | $38.49 | $40.51 | 593,000 | — | — |
| 2005-07-06 | $38.59 | $40.62 | 624,100 | — | — |
| 2005-07-05 | $39.35 | $41.42 | 335,600 | — | — |
| 2005-07-01 | $39.13 | $41.19 | 491,400 | — | — |
| 2005-06-30 | $38.86 | $40.90 | 1,007,800 | — | — |
| 2005-06-29 | $39.01 | $41.06 | 1,378,700 | — | — |
| 2005-06-28 | $39.61 | $41.69 | 2,196,300 | — | — |
| 2005-06-27 | $41.30 | $43.47 | 775,800 | — | — |
| 2005-06-24 | $40.60 | $42.73 | 1,986,800 | — | — |
| 2005-06-23 | $41.19 | $43.35 | 638,300 | — | — |
| 2005-06-22 | $42.02 | $44.23 | 654,900 | — | — |
| 2005-06-21 | $41.38 | $43.55 | 376,100 | — | — |
| 2005-06-20 | $41.69 | $43.88 | 755,800 | — | — |
| 2005-06-17 | $40.73 | $42.87 | 882,700 | — | — |
| 2005-06-16 | $41.29 | $43.46 | 515,500 | — | — |
| 2005-06-15 | $40.81 | $42.95 | 719,900 | — | — |
| 2005-06-14 | $40.44 | $42.57 | 343,800 | — | — |
| 2005-06-13 | $40.49 | $42.62 | 364,000 | — | — |
| 2005-06-10 | $40.94 | $43.09 | 724,600 | — | — |
| 2005-06-09 | $40.28 | $42.40 | 717,800 | — | — |
| 2005-06-08 | $40.24 | $42.35 | 364,500 | — | — |
| 2005-06-07 | $40.17 | $42.28 | 350,600 | — | — |
| 2005-06-06 | $40.63 | $42.77 | 520,900 | — | — |
| 2005-06-03 | $40.26 | $42.38 | 753,400 | — | — |
| 2005-06-02 | $41.03 | $43.19 | 541,000 | — | — |
| 2005-06-01 | $41.25 | $43.42 | 1,299,500 | — | — |
| 2005-05-31 | $40.72 | $42.86 | 483,700 | — | — |
| 2005-05-27 | $40.56 | $42.69 | 589,200 | — | — |
| 2005-05-26 | $40.58 | $42.71 | 1,021,300 | — | — |
| 2005-05-25 | $40.17 | $42.28 | 671,300 | — | — |
| 2005-05-24 | $40.46 | $42.59 | 1,210,100 | — | — |
| 2005-05-23 | $39.12 | $41.18 | 764,000 | — | — |
| 2005-05-20 | $39.03 | $41.08 | 585,200 | — | — |
| 2005-05-19 | $39.16 | $41.22 | 2,183,300 | — | — |
| 2005-05-18 | $41.53 | $43.71 | 1,000,300 | — | — |
| 2005-05-17 | $40.28 | $42.40 | 526,400 | — | — |
| 2005-05-16 | $39.98 | $42.08 | 464,400 | — | — |
| 2005-05-13 | $39.54 | $41.62 | 503,500 | — | — |
| 2005-05-12 | $39.59 | $41.67 | 671,600 | — | — |
| 2005-05-11 | $39.25 | $41.31 | 523,100 | — | — |
| 2005-05-10 | $39.03 | $41.08 | 791,100 | — | — |
| 2005-05-09 | $39.43 | $41.50 | 517,200 | — | — |
| 2005-05-06 | $39.56 | $41.64 | 463,900 | — | — |
| 2005-05-05 | $39.61 | $41.69 | 756,500 | — | — |
| 2005-05-04 | $39.63 | $41.71 | 823,200 | — | — |
| 2005-05-03 | $39.82 | $41.91 | 1,313,800 | — | — |
| 2005-05-02 | $38.30 | $40.31 | 1,122,800 | — | — |
| 2005-04-29 | $38.53 | $40.55 | 886,000 | — | — |
| 2005-04-28 | $38.62 | $40.65 | 827,400 | — | — |
| 2005-04-27 | $39.50 | $41.58 | 792,700 | — | — |
| 2005-04-26 | $38.73 | $40.77 | 405,600 | — | — |
| 2005-04-25 | $39.50 | $41.58 | 586,000 | — | — |
| 2005-04-22 | $39.07 | $41.12 | 607,800 | — | — |
| 2005-04-21 | $39.59 | $41.67 | 472,200 | — | — |
| 2005-04-20 | $39.57 | $41.65 | 462,600 | — | — |
| 2005-04-19 | $40.28 | $42.40 | 411,400 | — | — |
| 2005-04-18 | $40.35 | $42.47 | 461,600 | — | — |
| 2005-04-15 | $40.01 | $42.11 | 810,300 | — | — |
| 2005-04-14 | $40.41 | $42.53 | 765,400 | — | — |
| 2005-04-13 | $40.59 | $42.72 | 386,400 | — | — |
| 2005-04-12 | $40.96 | $42.99 | 558,000 | — | — |
| 2005-04-11 | $40.46 | $42.46 | 563,000 | — | — |
| 2005-04-08 | $40.76 | $42.78 | 386,500 | — | — |
| 2005-04-07 | $41.37 | $43.42 | 474,700 | — | — |
| 2005-04-06 | $41.45 | $43.50 | 591,200 | — | — |
| 2005-04-05 | $41.46 | $43.51 | 448,700 | — | — |
| 2005-04-04 | $41.18 | $43.22 | 467,700 | — | — |
| 2005-04-01 | $41.18 | $43.22 | 670,300 | — | — |
| 2005-03-31 | $41.30 | $43.34 | 811,500 | — | — |
| 2005-03-30 | $42.13 | $44.21 | 590,600 | — | — |
| 2005-03-29 | $41.78 | $43.85 | 1,953,500 | — | — |
| 2005-03-28 | $43.72 | $45.88 | 513,200 | — | — |
| 2005-03-24 | $43.30 | $45.44 | 457,400 | — | — |
| 2005-03-23 | $43.08 | $45.21 | 414,800 | — | — |
| 2005-03-22 | $43.39 | $45.54 | 545,600 | — | — |
| 2005-03-21 | $43.32 | $45.46 | 679,100 | — | — |
| 2005-03-18 | $44.10 | $46.28 | 1,300,400 | — | — |
| 2005-03-17 | $44.01 | $46.19 | 1,277,100 | — | — |
| 2005-03-16 | $43.42 | $45.57 | 1,026,200 | — | — |
| 2005-03-15 | $43.49 | $45.64 | 605,500 | — | — |
| 2005-03-14 | $42.90 | $45.02 | 671,600 | — | — |
| 2005-03-11 | $42.49 | $44.59 | 653,600 | — | — |
| 2005-03-10 | $42.75 | $44.86 | 936,800 | — | — |
| 2005-03-09 | $43.44 | $45.59 | 788,300 | — | — |
| 2005-03-08 | $43.52 | $45.67 | 735,600 | — | — |
| 2005-03-07 | $43.83 | $46.00 | 487,000 | — | — |
| 2005-03-04 | $43.39 | $45.54 | 493,100 | — | — |
| 2005-03-03 | $42.91 | $45.03 | 389,000 | — | — |
| 2005-03-02 | $42.91 | $45.03 | 379,400 | — | — |
| 2005-03-01 | $43.20 | $45.34 | 545,300 | — | — |
| 2005-02-28 | $42.81 | $44.93 | 455,000 | — | — |
| 2005-02-25 | $42.74 | $44.85 | 338,400 | — | — |
| 2005-02-24 | $42.50 | $44.60 | 444,000 | — | — |
| 2005-02-23 | $41.75 | $43.82 | 331,800 | — | — |
| 2005-02-22 | $41.58 | $43.64 | 375,800 | — | — |
| 2005-02-18 | $42.12 | $44.20 | 563,300 | — | — |
| 2005-02-17 | $42.37 | $44.47 | 822,000 | — | — |
| 2005-02-16 | $42.17 | $44.26 | 407,100 | — | — |
| 2005-02-15 | $42.25 | $44.34 | 361,100 | — | — |
| 2005-02-14 | $42.02 | $44.10 | 263,100 | — | — |
| 2005-02-11 | $42.00 | $44.08 | 285,200 | — | — |
| 2005-02-10 | $41.40 | $43.45 | 334,200 | — | — |
| 2005-02-09 | $41.20 | $43.24 | 472,800 | — | — |
| 2005-02-08 | $41.89 | $43.96 | 245,700 | — | — |
| 2005-02-07 | $41.50 | $43.55 | 290,000 | — | — |
| 2005-02-04 | $41.33 | $43.37 | 349,100 | — | — |
| 2005-02-03 | $40.63 | $42.64 | 470,500 | — | — |
| 2005-02-02 | $40.98 | $43.01 | 491,900 | — | — |
| 2005-02-01 | $41.20 | $43.24 | 724,000 | — | — |
| 2005-01-31 | $41.11 | $43.14 | 634,600 | — | — |
| 2005-01-28 | $40.15 | $42.14 | 370,200 | — | — |
| 2005-01-27 | $40.32 | $42.31 | 559,500 | — | — |
| 2005-01-26 | $39.92 | $41.89 | 594,600 | — | — |
| 2005-01-25 | $39.47 | $41.42 | 610,600 | — | — |
| 2005-01-24 | $39.39 | $41.34 | 519,300 | — | — |
| 2005-01-21 | $39.91 | $41.88 | 495,900 | — | — |
| 2005-01-20 | $40.01 | $41.99 | 672,200 | — | — |
| 2005-01-19 | $40.05 | $42.03 | 532,700 | — | — |
| 2005-01-18 | $40.73 | $42.74 | 525,500 | — | — |
| 2005-01-14 | $40.29 | $42.28 | 642,700 | — | — |
| 2005-01-13 | $40.02 | $42.00 | 668,700 | — | — |
| 2005-01-12 | $39.91 | $41.88 | 511,100 | — | — |
| 2005-01-11 | $39.83 | $41.67 | 529,600 | — | — |
| 2005-01-10 | $40.27 | $42.13 | 486,100 | — | — |
| 2005-01-07 | $40.50 | $42.38 | 473,900 | — | — |
| 2005-01-06 | $40.86 | $42.75 | 696,500 | — | — |
| 2005-01-05 | $40.32 | $42.19 | 569,300 | — | — |
| 2005-01-04 | $40.50 | $42.38 | 579,700 | — | — |
| 2005-01-03 | $40.80 | $42.69 | 745,800 | — | — |