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 | $53.68 | $71.78 | 178,300 | — | — |
| 2005-12-29 | $54.15 | $72.41 | 159,600 | — | — |
| 2005-12-28 | $54.55 | $72.94 | 168,900 | — | — |
| 2005-12-27 | $54.66 | $73.09 | 90,400 | — | — |
| 2005-12-23 | $55.27 | $73.91 | 85,600 | — | — |
| 2005-12-22 | $55.15 | $73.75 | 136,500 | — | — |
| 2005-12-21 | $55.23 | $73.85 | 140,000 | — | — |
| 2005-12-20 | $55.35 | $74.01 | 100,900 | — | — |
| 2005-12-19 | $55.36 | $74.03 | 208,900 | — | — |
| 2005-12-16 | $55.90 | $74.75 | 293,700 | — | — |
| 2005-12-15 | $55.88 | $74.72 | 214,700 | — | — |
| 2005-12-14 | $55.71 | $74.49 | 56,400 | — | — |
| 2005-12-13 | $55.60 | $74.35 | 143,500 | — | — |
| 2005-12-12 | $55.31 | $73.96 | 133,600 | — | — |
| 2005-12-09 | $55.18 | $73.79 | 111,600 | — | — |
| 2005-12-08 | $54.92 | $73.44 | 166,300 | — | — |
| 2005-12-07 | $54.93 | $73.45 | 379,200 | — | — |
| 2005-12-06 | $56.05 | $74.95 | 577,100 | — | — |
| 2005-12-05 | $55.33 | $73.99 | 207,300 | — | — |
| 2005-12-02 | $55.16 | $73.76 | 199,500 | — | — |
| 2005-12-01 | $54.73 | $73.18 | 205,600 | — | — |
| 2005-11-30 | $53.86 | $72.02 | 175,600 | — | — |
| 2005-11-29 | $54.30 | $72.61 | 239,900 | — | — |
| 2005-11-28 | $54.35 | $72.27 | 385,200 | — | — |
| 2005-11-25 | $54.75 | $72.81 | 42,100 | — | — |
| 2005-11-23 | $54.50 | $72.47 | 157,300 | — | — |
| 2005-11-22 | $54.59 | $72.59 | 123,200 | — | — |
| 2005-11-21 | $54.48 | $72.45 | 156,300 | — | — |
| 2005-11-18 | $53.78 | $71.52 | 131,400 | — | — |
| 2005-11-17 | $53.63 | $71.32 | 129,300 | — | — |
| 2005-11-16 | $52.59 | $69.93 | 146,000 | — | — |
| 2005-11-15 | $52.87 | $70.31 | 154,200 | — | — |
| 2005-11-14 | $53.55 | $71.21 | 145,600 | — | — |
| 2005-11-11 | $54.05 | $71.88 | 103,200 | — | — |
| 2005-11-10 | $53.58 | $71.25 | 307,000 | — | — |
| 2005-11-09 | $53.38 | $70.98 | 190,600 | — | — |
| 2005-11-08 | $53.05 | $70.55 | 186,100 | — | — |
| 2005-11-07 | $52.99 | $70.47 | 299,200 | — | — |
| 2005-11-04 | $53.60 | $71.28 | 197,700 | — | — |
| 2005-11-03 | $53.15 | $70.68 | 219,700 | — | — |
| 2005-11-02 | $53.45 | $71.08 | 212,600 | — | — |
| 2005-11-01 | $52.47 | $69.77 | 205,100 | — | — |
| 2005-10-31 | $52.82 | $70.24 | 306,100 | — | — |
| 2005-10-28 | $51.70 | $68.75 | 357,400 | — | — |
| 2005-10-27 | $50.49 | $67.14 | 246,200 | — | — |
| 2005-10-26 | $50.89 | $67.67 | 198,100 | — | — |
| 2005-10-25 | $50.35 | $66.96 | 193,700 | — | — |
| 2005-10-24 | $50.94 | $67.74 | 197,600 | — | — |
| 2005-10-21 | $49.95 | $66.42 | 154,900 | — | — |
| 2005-10-20 | $49.85 | $66.29 | 143,500 | — | — |
| 2005-10-19 | $50.01 | $66.50 | 179,600 | — | — |
| 2005-10-18 | $49.29 | $65.55 | 250,700 | — | — |
| 2005-10-17 | $49.12 | $65.32 | 208,200 | — | — |
| 2005-10-14 | $49.52 | $65.85 | 362,100 | — | — |
| 2005-10-13 | $48.20 | $64.10 | 245,100 | — | — |
| 2005-10-12 | $47.65 | $63.36 | 266,200 | — | — |
| 2005-10-11 | $47.42 | $63.06 | 150,300 | — | — |
| 2005-10-10 | $47.98 | $63.80 | 73,000 | — | — |
| 2005-10-07 | $47.99 | $63.82 | 132,000 | — | — |
| 2005-10-06 | $48.30 | $64.23 | 138,800 | — | — |
| 2005-10-05 | $48.01 | $63.84 | 134,800 | — | — |
| 2005-10-04 | $49.10 | $65.29 | 278,300 | — | — |
| 2005-10-03 | $49.55 | $65.89 | 174,400 | — | — |
| 2005-09-30 | $49.34 | $65.61 | 149,600 | — | — |
| 2005-09-29 | $49.29 | $65.55 | 278,800 | — | — |
| 2005-09-28 | $48.31 | $64.24 | 181,100 | — | — |
| 2005-09-27 | $48.90 | $65.03 | 139,000 | — | — |
| 2005-09-26 | $49.04 | $65.21 | 105,000 | — | — |
| 2005-09-23 | $49.21 | $65.44 | 81,600 | — | — |
| 2005-09-22 | $49.00 | $65.16 | 200,700 | — | — |
| 2005-09-21 | $48.90 | $65.03 | 146,600 | — | — |
| 2005-09-20 | $49.40 | $65.69 | 164,700 | — | — |
| 2005-09-19 | $49.69 | $66.08 | 125,600 | — | — |
| 2005-09-16 | $49.88 | $66.33 | 328,300 | — | — |
| 2005-09-15 | $48.79 | $64.88 | 160,400 | — | — |
| 2005-09-14 | $48.47 | $64.46 | 124,900 | — | — |
| 2005-09-13 | $48.51 | $64.51 | 139,900 | — | — |
| 2005-09-12 | $49.60 | $65.96 | 114,900 | — | — |
| 2005-09-09 | $49.55 | $65.89 | 106,500 | — | — |
| 2005-09-08 | $49.28 | $65.53 | 118,600 | — | — |
| 2005-09-07 | $49.72 | $66.12 | 151,300 | — | — |
| 2005-09-06 | $50.06 | $66.57 | 117,600 | — | — |
| 2005-09-02 | $49.19 | $65.41 | 85,700 | — | — |
| 2005-09-01 | $49.23 | $65.47 | 204,000 | — | — |
| 2005-08-31 | $48.87 | $64.99 | 119,700 | — | — |
| 2005-08-30 | $48.14 | $64.02 | 141,500 | — | — |
| 2005-08-29 | $48.92 | $64.65 | 92,800 | — | — |
| 2005-08-26 | $48.52 | $64.13 | 99,900 | — | — |
| 2005-08-25 | $49.30 | $65.16 | 92,100 | — | — |
| 2005-08-24 | $49.04 | $64.81 | 236,100 | — | — |
| 2005-08-23 | $49.20 | $65.02 | 98,400 | — | — |
| 2005-08-22 | $49.81 | $65.83 | 62,900 | — | — |
| 2005-08-19 | $49.41 | $65.30 | 61,000 | — | — |
| 2005-08-18 | $49.41 | $65.30 | 87,400 | — | — |
| 2005-08-17 | $49.45 | $65.36 | 118,200 | — | — |
| 2005-08-16 | $49.35 | $65.22 | 106,700 | — | — |
| 2005-08-15 | $49.95 | $66.02 | 103,800 | — | — |
| 2005-08-12 | $49.80 | $65.82 | 97,500 | — | — |
| 2005-08-11 | $49.60 | $65.55 | 203,200 | — | — |
| 2005-08-10 | $49.30 | $65.16 | 105,400 | — | — |
| 2005-08-09 | $49.12 | $64.92 | 128,900 | — | — |
| 2005-08-08 | $49.25 | $65.09 | 131,800 | — | — |
| 2005-08-05 | $49.10 | $64.89 | 147,500 | — | — |
| 2005-08-04 | $49.57 | $65.51 | 141,900 | — | — |
| 2005-08-03 | $50.52 | $66.77 | 152,300 | — | — |
| 2005-08-02 | $50.40 | $66.61 | 129,700 | — | — |
| 2005-08-01 | $50.15 | $66.28 | 169,700 | — | — |
| 2005-07-29 | $50.10 | $66.21 | 340,700 | — | — |
| 2005-07-28 | $49.95 | $66.02 | 97,000 | — | — |
| 2005-07-27 | $49.61 | $65.57 | 152,300 | — | — |
| 2005-07-26 | $49.44 | $65.34 | 100,600 | — | — |
| 2005-07-25 | $49.09 | $64.88 | 133,000 | — | — |
| 2005-07-22 | $49.20 | $65.02 | 151,500 | — | — |
| 2005-07-21 | $48.81 | $64.51 | 131,800 | — | — |
| 2005-07-20 | $49.33 | $65.20 | 221,000 | — | — |
| 2005-07-19 | $48.70 | $64.36 | 165,200 | — | — |
| 2005-07-18 | $49.01 | $64.77 | 92,800 | — | — |
| 2005-07-15 | $49.19 | $65.01 | 146,800 | — | — |
| 2005-07-14 | $49.44 | $65.34 | 268,000 | — | — |
| 2005-07-13 | $49.14 | $64.95 | 119,400 | — | — |
| 2005-07-12 | $49.21 | $65.04 | 369,500 | — | — |
| 2005-07-11 | $49.05 | $64.83 | 200,900 | — | — |
| 2005-07-08 | $48.50 | $64.10 | 136,500 | — | — |
| 2005-07-07 | $47.76 | $63.12 | 132,900 | — | — |
| 2005-07-06 | $47.50 | $62.78 | 229,500 | — | — |
| 2005-07-05 | $48.42 | $63.99 | 235,700 | — | — |
| 2005-07-01 | $47.83 | $63.21 | 122,800 | — | — |
| 2005-06-30 | $47.65 | $62.98 | 336,500 | — | — |
| 2005-06-29 | $47.68 | $63.02 | 164,800 | — | — |
| 2005-06-28 | $47.57 | $62.87 | 107,200 | — | — |
| 2005-06-27 | $46.67 | $61.68 | 117,300 | — | — |
| 2005-06-24 | $47.04 | $62.17 | 134,500 | — | — |
| 2005-06-23 | $47.18 | $62.36 | 145,300 | — | — |
| 2005-06-22 | $47.36 | $62.59 | 130,800 | — | — |
| 2005-06-21 | $47.25 | $62.45 | 308,100 | — | — |
| 2005-06-20 | $47.65 | $62.98 | 180,100 | — | — |
| 2005-06-17 | $47.51 | $62.79 | 347,100 | — | — |
| 2005-06-16 | $47.01 | $62.13 | 338,000 | — | — |
| 2005-06-15 | $46.12 | $60.95 | 261,400 | — | — |
| 2005-06-14 | $46.40 | $61.32 | 203,500 | — | — |
| 2005-06-13 | $46.42 | $61.35 | 175,200 | — | — |
| 2005-06-10 | $46.31 | $61.21 | 126,400 | — | — |
| 2005-06-09 | $46.23 | $61.10 | 151,900 | — | — |
| 2005-06-08 | $45.91 | $60.68 | 134,100 | — | — |
| 2005-06-07 | $46.12 | $60.95 | 247,600 | — | — |
| 2005-06-06 | $46.24 | $61.11 | 394,500 | — | — |
| 2005-06-03 | $45.07 | $59.57 | 172,700 | — | — |
| 2005-06-02 | $45.36 | $59.95 | 262,500 | — | — |
| 2005-06-01 | $44.86 | $59.29 | 158,000 | — | — |
| 2005-05-31 | $44.61 | $58.96 | 333,700 | — | — |
| 2005-05-27 | $44.59 | $58.93 | 112,700 | — | — |
| 2005-05-26 | $44.90 | $58.95 | 112,200 | — | — |
| 2005-05-25 | $44.90 | $58.95 | 126,700 | — | — |
| 2005-05-24 | $45.54 | $59.79 | 77,900 | — | — |
| 2005-05-23 | $45.75 | $60.06 | 184,100 | — | — |
| 2005-05-20 | $45.76 | $60.07 | 244,500 | — | — |
| 2005-05-19 | $45.82 | $60.15 | 151,300 | — | — |
| 2005-05-18 | $45.70 | $60.00 | 197,700 | — | — |
| 2005-05-17 | $45.30 | $59.47 | 192,200 | — | — |
| 2005-05-16 | $44.58 | $58.53 | 237,600 | — | — |
| 2005-05-13 | $43.72 | $57.40 | 179,300 | — | — |
| 2005-05-12 | $44.08 | $57.87 | 136,800 | — | — |
| 2005-05-11 | $44.70 | $58.68 | 214,600 | — | — |
| 2005-05-10 | $44.31 | $58.17 | 291,000 | — | — |
| 2005-05-09 | $44.32 | $58.18 | 166,400 | — | — |
| 2005-05-06 | $44.00 | $57.76 | 138,700 | — | — |
| 2005-05-05 | $44.07 | $57.86 | 225,100 | — | — |
| 2005-05-04 | $44.18 | $58.00 | 415,000 | — | — |
| 2005-05-03 | $44.24 | $58.08 | 359,200 | — | — |
| 2005-05-02 | $44.35 | $58.22 | 385,300 | — | — |
| 2005-04-29 | $43.32 | $56.87 | 443,000 | — | — |
| 2005-04-28 | $43.31 | $56.86 | 324,200 | — | — |
| 2005-04-27 | $43.10 | $56.58 | 453,700 | — | — |
| 2005-04-26 | $42.45 | $55.73 | 250,700 | — | — |
| 2005-04-25 | $43.15 | $56.65 | 294,000 | — | — |
| 2005-04-22 | $42.69 | $56.04 | 177,300 | — | — |
| 2005-04-21 | $43.42 | $57.00 | 190,900 | — | — |
| 2005-04-20 | $43.09 | $56.57 | 200,900 | — | — |
| 2005-04-19 | $44.37 | $58.25 | 188,000 | — | — |
| 2005-04-18 | $44.43 | $58.33 | 121,400 | — | — |
| 2005-04-15 | $43.74 | $57.42 | 169,400 | — | — |
| 2005-04-14 | $44.34 | $58.21 | 295,300 | — | — |
| 2005-04-13 | $45.24 | $59.39 | 214,300 | — | — |
| 2005-04-12 | $45.90 | $60.26 | 120,500 | — | — |
| 2005-04-11 | $45.20 | $59.34 | 95,600 | — | — |
| 2005-04-08 | $45.25 | $59.40 | 120,500 | — | — |
| 2005-04-07 | $45.56 | $59.81 | 110,000 | — | — |
| 2005-04-06 | $45.60 | $59.86 | 131,800 | — | — |
| 2005-04-05 | $45.40 | $59.60 | 228,600 | — | — |
| 2005-04-04 | $45.04 | $59.13 | 144,000 | — | — |
| 2005-04-01 | $44.86 | $58.89 | 205,900 | — | — |
| 2005-03-31 | $45.15 | $59.27 | 149,900 | — | — |
| 2005-03-30 | $44.85 | $58.88 | 525,300 | — | — |
| 2005-03-29 | $44.04 | $57.82 | 867,700 | — | — |
| 2005-03-28 | $44.23 | $58.07 | 209,900 | — | — |
| 2005-03-24 | $44.33 | $58.20 | 137,600 | — | — |
| 2005-03-23 | $44.75 | $58.75 | 201,700 | — | — |
| 2005-03-22 | $45.09 | $59.19 | 177,200 | — | — |
| 2005-03-21 | $45.42 | $59.63 | 148,400 | — | — |
| 2005-03-18 | $45.92 | $60.28 | 184,300 | — | — |
| 2005-03-17 | $45.89 | $60.25 | 208,900 | — | — |
| 2005-03-16 | $46.11 | $60.53 | 167,100 | — | — |
| 2005-03-15 | $46.46 | $60.99 | 137,800 | — | — |
| 2005-03-14 | $46.47 | $61.01 | 212,900 | — | — |
| 2005-03-11 | $46.34 | $60.84 | 88,100 | — | — |
| 2005-03-10 | $46.37 | $60.88 | 78,200 | — | — |
| 2005-03-09 | $46.41 | $60.93 | 113,700 | — | — |
| 2005-03-08 | $46.98 | $61.68 | 244,900 | — | — |
| 2005-03-07 | $47.00 | $61.70 | 128,100 | — | — |
| 2005-03-04 | $46.94 | $61.62 | 259,400 | — | — |
| 2005-03-03 | $46.61 | $61.19 | 306,500 | — | — |
| 2005-03-02 | $46.50 | $61.05 | 297,600 | — | — |
| 2005-03-01 | $46.55 | $61.11 | 350,900 | — | — |
| 2005-02-28 | $46.48 | $61.02 | 268,200 | — | — |
| 2005-02-25 | $46.30 | $60.78 | 278,100 | — | — |
| 2005-02-24 | $46.40 | $60.57 | 355,200 | — | — |
| 2005-02-23 | $46.41 | $60.58 | 305,100 | — | — |
| 2005-02-22 | $46.74 | $61.01 | 161,200 | — | — |
| 2005-02-18 | $47.40 | $61.87 | 142,000 | — | — |
| 2005-02-17 | $47.79 | $62.38 | 209,500 | — | — |
| 2005-02-16 | $47.86 | $62.47 | 248,200 | — | — |
| 2005-02-15 | $48.31 | $63.06 | 96,600 | — | — |
| 2005-02-14 | $48.21 | $62.93 | 142,800 | — | — |
| 2005-02-11 | $47.74 | $62.32 | 241,000 | — | — |
| 2005-02-10 | $47.61 | $62.15 | 258,400 | — | — |
| 2005-02-09 | $47.67 | $62.22 | 91,400 | — | — |
| 2005-02-08 | $48.40 | $63.18 | 85,200 | — | — |
| 2005-02-07 | $48.51 | $63.32 | 190,900 | — | — |
| 2005-02-04 | $48.60 | $63.44 | 185,100 | — | — |
| 2005-02-03 | $48.00 | $62.66 | 150,000 | — | — |
| 2005-02-02 | $47.96 | $62.60 | 237,200 | — | — |
| 2005-02-01 | $47.49 | $61.99 | 270,500 | — | — |
| 2005-01-31 | $46.96 | $61.30 | 228,000 | — | — |
| 2005-01-28 | $46.01 | $60.06 | 168,600 | — | — |
| 2005-01-27 | $46.53 | $60.74 | 240,500 | — | — |
| 2005-01-26 | $45.90 | $59.91 | 422,800 | — | — |
| 2005-01-25 | $46.14 | $60.23 | 132,100 | — | — |
| 2005-01-24 | $46.10 | $60.18 | 107,900 | — | — |
| 2005-01-21 | $46.25 | $60.37 | 216,800 | — | — |
| 2005-01-20 | $46.40 | $60.57 | 221,200 | — | — |
| 2005-01-19 | $46.72 | $60.98 | 203,400 | — | — |
| 2005-01-18 | $46.93 | $61.26 | 187,900 | — | — |
| 2005-01-14 | $45.85 | $59.85 | 259,300 | — | — |
| 2005-01-13 | $46.00 | $60.04 | 179,100 | — | — |
| 2005-01-12 | $46.85 | $61.15 | 276,400 | — | — |
| 2005-01-11 | $46.80 | $61.09 | 262,100 | — | — |
| 2005-01-10 | $46.86 | $61.17 | 164,100 | — | — |
| 2005-01-07 | $47.17 | $61.57 | 235,400 | — | — |
| 2005-01-06 | $47.51 | $62.02 | 140,200 | — | — |
| 2005-01-05 | $47.32 | $61.77 | 210,700 | — | — |
| 2005-01-04 | $47.44 | $61.92 | 168,400 | — | — |
| 2005-01-03 | $47.94 | $62.58 | 227,800 | — | — |