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
- 1973-05-03 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 | $49.68 | $110.22 | 84,600 | — | — |
| 2005-12-29 | $50.28 | $111.56 | 80,700 | — | — |
| 2005-12-28 | $50.45 | $111.93 | 61,600 | — | — |
| 2005-12-27 | $50.09 | $111.13 | 97,200 | — | — |
| 2005-12-23 | $51.00 | $113.15 | 41,600 | — | — |
| 2005-12-22 | $51.27 | $113.75 | 84,500 | — | — |
| 2005-12-21 | $50.80 | $112.71 | 89,800 | — | — |
| 2005-12-20 | $49.86 | $110.62 | 221,200 | — | — |
| 2005-12-19 | $50.19 | $111.36 | 214,900 | — | — |
| 2005-12-16 | $51.60 | $114.48 | 312,800 | — | — |
| 2005-12-15 | $52.11 | $115.62 | 200,500 | — | — |
| 2005-12-14 | $53.45 | $118.59 | 144,700 | — | — |
| 2005-12-13 | $54.00 | $119.81 | 391,600 | — | — |
| 2005-12-12 | $53.40 | $118.48 | 578,100 | — | — |
| 2005-12-09 | $51.50 | $114.26 | 120,000 | — | — |
| 2005-12-08 | $50.85 | $112.82 | 89,000 | — | — |
| 2005-12-07 | $50.52 | $112.09 | 96,700 | — | — |
| 2005-12-06 | $50.64 | $112.35 | 180,400 | — | — |
| 2005-12-05 | $51.16 | $113.51 | 114,500 | — | — |
| 2005-12-02 | $51.36 | $113.95 | 90,200 | — | — |
| 2005-12-01 | $51.29 | $113.80 | 155,600 | — | — |
| 2005-11-30 | $50.70 | $112.49 | 200,500 | — | — |
| 2005-11-29 | $50.89 | $112.91 | 222,000 | — | — |
| 2005-11-28 | $49.92 | $110.76 | 386,400 | — | — |
| 2005-11-25 | $51.21 | $113.62 | 103,500 | — | — |
| 2005-11-23 | $50.49 | $112.02 | 325,800 | — | — |
| 2005-11-22 | $49.51 | $109.85 | 330,400 | — | — |
| 2005-11-21 | $48.28 | $107.12 | 156,400 | — | — |
| 2005-11-18 | $47.45 | $105.28 | 102,000 | — | — |
| 2005-11-17 | $47.36 | $104.94 | 153,000 | — | — |
| 2005-11-16 | $46.68 | $103.44 | 270,000 | — | — |
| 2005-11-15 | $46.58 | $103.22 | 127,700 | — | — |
| 2005-11-14 | $46.65 | $103.37 | 264,000 | — | — |
| 2005-11-11 | $46.97 | $104.08 | 329,700 | — | — |
| 2005-11-10 | $47.11 | $104.39 | 262,400 | — | — |
| 2005-11-09 | $47.20 | $104.59 | 188,600 | — | — |
| 2005-11-08 | $47.39 | $105.01 | 177,400 | — | — |
| 2005-11-07 | $48.00 | $106.36 | 190,300 | — | — |
| 2005-11-04 | $47.90 | $106.14 | 352,900 | — | — |
| 2005-11-03 | $47.21 | $104.61 | 292,300 | — | — |
| 2005-11-02 | $48.69 | $107.89 | 481,500 | — | — |
| 2005-11-01 | $48.73 | $107.98 | 431,300 | — | — |
| 2005-10-31 | $48.08 | $106.54 | 527,200 | — | — |
| 2005-10-28 | $46.51 | $103.06 | 1,132,600 | — | — |
| 2005-10-27 | $40.28 | $89.26 | 177,400 | — | — |
| 2005-10-26 | $41.24 | $91.38 | 127,400 | — | — |
| 2005-10-25 | $41.93 | $92.91 | 99,700 | — | — |
| 2005-10-24 | $42.39 | $93.93 | 40,400 | — | — |
| 2005-10-21 | $41.33 | $91.58 | 72,800 | — | — |
| 2005-10-20 | $41.30 | $91.52 | 141,900 | — | — |
| 2005-10-19 | $41.48 | $91.91 | 113,000 | — | — |
| 2005-10-18 | $40.13 | $88.92 | 122,700 | — | — |
| 2005-10-17 | $40.78 | $90.36 | 106,500 | — | — |
| 2005-10-14 | $41.00 | $90.85 | 64,900 | — | — |
| 2005-10-13 | $41.08 | $91.03 | 125,600 | — | — |
| 2005-10-12 | $40.20 | $89.08 | 127,100 | — | — |
| 2005-10-11 | $40.95 | $90.74 | 200,600 | — | — |
| 2005-10-10 | $40.88 | $90.59 | 95,900 | — | — |
| 2005-10-07 | $41.09 | $91.05 | 80,700 | — | — |
| 2005-10-06 | $40.55 | $89.85 | 189,400 | — | — |
| 2005-10-05 | $41.17 | $91.23 | 202,500 | — | — |
| 2005-10-04 | $43.43 | $96.24 | 135,600 | — | — |
| 2005-10-03 | $43.74 | $96.92 | 104,100 | — | — |
| 2005-09-30 | $43.34 | $96.04 | 77,500 | — | — |
| 2005-09-29 | $43.18 | $95.68 | 157,600 | — | — |
| 2005-09-28 | $42.40 | $93.95 | 95,600 | — | — |
| 2005-09-27 | $42.55 | $94.29 | 121,300 | — | — |
| 2005-09-26 | $42.15 | $93.40 | 156,600 | — | — |
| 2005-09-23 | $42.13 | $93.35 | 186,400 | — | — |
| 2005-09-22 | $40.95 | $90.74 | 153,400 | — | — |
| 2005-09-21 | $40.50 | $89.74 | 176,600 | — | — |
| 2005-09-20 | $40.42 | $89.57 | 149,700 | — | — |
| 2005-09-19 | $39.91 | $88.44 | 229,500 | — | — |
| 2005-09-16 | $40.77 | $90.34 | 289,200 | — | — |
| 2005-09-15 | $41.30 | $91.52 | 187,800 | — | — |
| 2005-09-14 | $41.67 | $92.34 | 197,200 | — | — |
| 2005-09-13 | $43.00 | $95.28 | 108,400 | — | — |
| 2005-09-12 | $43.53 | $96.46 | 149,300 | — | — |
| 2005-09-09 | $43.20 | $95.73 | 148,700 | — | — |
| 2005-09-08 | $43.42 | $96.21 | 185,300 | — | — |
| 2005-09-07 | $43.58 | $96.57 | 219,900 | — | — |
| 2005-09-06 | $42.28 | $93.69 | 92,900 | — | — |
| 2005-09-02 | $41.16 | $91.21 | 72,900 | — | — |
| 2005-09-01 | $41.36 | $91.65 | 156,400 | — | — |
| 2005-08-31 | $40.46 | $89.65 | 106,300 | — | — |
| 2005-08-30 | $39.77 | $88.13 | 153,700 | — | — |
| 2005-08-29 | $39.32 | $87.13 | 192,400 | — | — |
| 2005-08-26 | $39.57 | $87.68 | 210,000 | — | — |
| 2005-08-25 | $39.70 | $87.97 | 215,800 | — | — |
| 2005-08-24 | $39.75 | $88.08 | 312,600 | — | — |
| 2005-08-23 | $41.00 | $90.85 | 133,800 | — | — |
| 2005-08-22 | $41.40 | $91.74 | 112,400 | — | — |
| 2005-08-19 | $41.50 | $91.96 | 142,100 | — | — |
| 2005-08-18 | $41.20 | $91.29 | 217,800 | — | — |
| 2005-08-17 | $40.77 | $90.21 | 173,500 | — | — |
| 2005-08-16 | $40.60 | $89.83 | 238,700 | — | — |
| 2005-08-15 | $40.78 | $90.23 | 169,000 | — | — |
| 2005-08-12 | $40.51 | $89.63 | 212,000 | — | — |
| 2005-08-11 | $41.04 | $90.81 | 303,100 | — | — |
| 2005-08-10 | $40.50 | $89.61 | 258,400 | — | — |
| 2005-08-09 | $41.37 | $91.54 | 141,600 | — | — |
| 2005-08-08 | $42.21 | $93.39 | 166,200 | — | — |
| 2005-08-05 | $42.40 | $93.81 | 259,200 | — | — |
| 2005-08-04 | $44.07 | $97.51 | 301,900 | — | — |
| 2005-08-03 | $44.90 | $99.35 | 276,900 | — | — |
| 2005-08-02 | $44.63 | $98.75 | 170,400 | — | — |
| 2005-08-01 | $43.77 | $96.85 | 154,600 | — | — |
| 2005-07-29 | $43.00 | $95.14 | 132,400 | — | — |
| 2005-07-28 | $43.71 | $96.71 | 167,500 | — | — |
| 2005-07-27 | $42.50 | $94.04 | 111,600 | — | — |
| 2005-07-26 | $42.37 | $93.75 | 58,800 | — | — |
| 2005-07-25 | $41.57 | $91.98 | 86,600 | — | — |
| 2005-07-22 | $41.30 | $91.38 | 169,700 | — | — |
| 2005-07-21 | $41.20 | $91.16 | 206,300 | — | — |
| 2005-07-20 | $42.48 | $93.99 | 107,300 | — | — |
| 2005-07-19 | $42.09 | $93.13 | 92,900 | — | — |
| 2005-07-18 | $41.85 | $92.60 | 103,400 | — | — |
| 2005-07-15 | $42.69 | $94.46 | 132,800 | — | — |
| 2005-07-14 | $42.09 | $93.13 | 96,500 | — | — |
| 2005-07-13 | $42.80 | $94.70 | 132,600 | — | — |
| 2005-07-12 | $43.14 | $95.45 | 177,900 | — | — |
| 2005-07-11 | $43.55 | $96.36 | 339,500 | — | — |
| 2005-07-08 | $42.96 | $95.05 | 217,900 | — | — |
| 2005-07-07 | $42.74 | $94.57 | 244,300 | — | — |
| 2005-07-06 | $42.50 | $94.04 | 170,300 | — | — |
| 2005-07-05 | $42.50 | $94.04 | 174,100 | — | — |
| 2005-07-01 | $41.66 | $92.18 | 112,400 | — | — |
| 2005-06-30 | $40.88 | $90.45 | 176,600 | — | — |
| 2005-06-29 | $41.53 | $91.89 | 236,000 | — | — |
| 2005-06-28 | $41.05 | $90.83 | 380,000 | — | — |
| 2005-06-27 | $39.10 | $86.51 | 250,400 | — | — |
| 2005-06-24 | $38.44 | $85.05 | 425,100 | — | — |
| 2005-06-23 | $38.25 | $84.63 | 551,700 | — | — |
| 2005-06-22 | $38.14 | $84.39 | 456,500 | — | — |
| 2005-06-21 | $38.55 | $85.30 | 192,400 | — | — |
| 2005-06-20 | $38.48 | $85.14 | 412,400 | — | — |
| 2005-06-17 | $38.66 | $85.54 | 578,200 | — | — |
| 2005-06-16 | $39.99 | $88.48 | 226,000 | — | — |
| 2005-06-15 | $40.19 | $88.93 | 227,900 | — | — |
| 2005-06-14 | $40.35 | $89.28 | 325,300 | — | — |
| 2005-06-13 | $40.73 | $90.12 | 183,100 | — | — |
| 2005-06-10 | $41.17 | $91.09 | 150,700 | — | — |
| 2005-06-09 | $42.08 | $93.11 | 285,800 | — | — |
| 2005-06-08 | $41.14 | $91.03 | 607,100 | — | — |
| 2005-06-07 | $43.83 | $96.98 | 695,900 | — | — |
| 2005-06-06 | $42.67 | $94.41 | 313,700 | — | — |
| 2005-06-03 | $42.18 | $93.33 | 104,300 | — | — |
| 2005-06-02 | $42.25 | $93.48 | 150,400 | — | — |
| 2005-06-01 | $42.32 | $93.64 | 145,300 | — | — |
| 2005-05-31 | $42.28 | $93.55 | 146,800 | — | — |
| 2005-05-27 | $42.30 | $93.59 | 173,700 | — | — |
| 2005-05-26 | $42.52 | $94.08 | 188,900 | — | — |
| 2005-05-25 | $42.00 | $92.93 | 242,100 | — | — |
| 2005-05-24 | $42.25 | $93.35 | 173,500 | — | — |
| 2005-05-23 | $42.70 | $94.34 | 382,100 | — | — |
| 2005-05-20 | $42.60 | $94.12 | 136,100 | — | — |
| 2005-05-19 | $42.51 | $93.92 | 257,200 | — | — |
| 2005-05-18 | $42.40 | $93.68 | 252,900 | — | — |
| 2005-05-17 | $41.80 | $92.36 | 314,300 | — | — |
| 2005-05-16 | $41.65 | $92.02 | 314,300 | — | — |
| 2005-05-13 | $40.31 | $89.06 | 257,200 | — | — |
| 2005-05-12 | $40.49 | $89.46 | 447,300 | — | — |
| 2005-05-11 | $40.49 | $89.46 | 163,800 | — | — |
| 2005-05-10 | $40.03 | $88.45 | 208,400 | — | — |
| 2005-05-09 | $40.07 | $88.53 | 520,600 | — | — |
| 2005-05-06 | $38.83 | $85.78 | 205,800 | — | — |
| 2005-05-05 | $38.50 | $85.06 | 283,800 | — | — |
| 2005-05-04 | $38.38 | $84.80 | 791,400 | — | — |
| 2005-05-03 | $36.25 | $80.09 | 114,200 | — | — |
| 2005-05-02 | $36.59 | $80.84 | 218,200 | — | — |
| 2005-04-29 | $35.42 | $78.26 | 210,600 | — | — |
| 2005-04-28 | $35.18 | $77.73 | 112,800 | — | — |
| 2005-04-27 | $36.70 | $81.09 | 125,400 | — | — |
| 2005-04-26 | $36.40 | $80.42 | 100,000 | — | — |
| 2005-04-25 | $36.76 | $81.22 | 87,000 | — | — |
| 2005-04-22 | $36.80 | $81.31 | 177,400 | — | — |
| 2005-04-21 | $36.72 | $81.12 | 219,600 | — | — |
| 2005-04-20 | $36.06 | $79.66 | 126,400 | — | — |
| 2005-04-19 | $36.49 | $80.61 | 228,800 | — | — |
| 2005-04-18 | $35.37 | $78.15 | 257,600 | — | — |
| 2005-04-15 | $36.48 | $80.60 | 133,800 | — | — |
| 2005-04-14 | $36.85 | $81.42 | 469,200 | — | — |
| 2005-04-13 | $35.65 | $78.77 | 357,200 | — | — |
| 2005-04-12 | $35.08 | $77.52 | 377,400 | — | — |
| 2005-04-11 | $34.57 | $76.38 | 650,200 | — | — |
| 2005-04-08 | $35.51 | $78.46 | 1,501,400 | — | — |
| 2005-04-07 | $38.21 | $84.41 | 74,800 | — | — |
| 2005-04-06 | $38.34 | $84.71 | 95,200 | — | — |
| 2005-04-05 | $38.33 | $84.70 | 69,400 | — | — |
| 2005-04-04 | $37.99 | $83.93 | 169,400 | — | — |
| 2005-04-01 | $37.95 | $83.85 | 141,600 | — | — |
| 2005-03-31 | $38.24 | $84.49 | 264,400 | — | — |
| 2005-03-30 | $38.13 | $84.24 | 229,600 | — | — |
| 2005-03-29 | $37.90 | $83.74 | 217,400 | — | — |
| 2005-03-28 | $38.13 | $84.24 | 203,800 | — | — |
| 2005-03-24 | $37.47 | $82.78 | 122,200 | — | — |
| 2005-03-23 | $37.12 | $82.02 | 225,600 | — | — |
| 2005-03-22 | $37.66 | $83.21 | 252,400 | — | — |
| 2005-03-21 | $37.18 | $82.15 | 148,000 | — | — |
| 2005-03-18 | $37.38 | $82.58 | 386,400 | — | — |
| 2005-03-17 | $37.24 | $82.27 | 238,600 | — | — |
| 2005-03-16 | $38.47 | $85.00 | 147,200 | — | — |
| 2005-03-15 | $38.49 | $85.04 | 167,600 | — | — |
| 2005-03-14 | $38.63 | $85.34 | 233,800 | — | — |
| 2005-03-11 | $38.26 | $84.53 | 104,400 | — | — |
| 2005-03-10 | $38.19 | $84.37 | 198,200 | — | — |
| 2005-03-09 | $38.49 | $85.03 | 273,600 | — | — |
| 2005-03-08 | $38.60 | $85.29 | 178,000 | — | — |
| 2005-03-07 | $38.45 | $84.95 | 120,600 | — | — |
| 2005-03-04 | $38.59 | $85.26 | 297,200 | — | — |
| 2005-03-03 | $38.20 | $84.39 | 311,000 | — | — |
| 2005-03-02 | $37.38 | $82.60 | 176,800 | — | — |
| 2005-03-01 | $36.67 | $81.01 | 156,800 | — | — |
| 2005-02-28 | $35.70 | $78.88 | 101,600 | — | — |
| 2005-02-25 | $36.37 | $80.36 | 83,600 | — | — |
| 2005-02-24 | $35.85 | $79.07 | 109,400 | — | — |
| 2005-02-23 | $35.00 | $77.20 | 313,400 | — | — |
| 2005-02-22 | $35.95 | $79.29 | 74,200 | — | — |
| 2005-02-18 | $36.23 | $79.92 | 154,600 | — | — |
| 2005-02-17 | $35.50 | $78.31 | 88,600 | — | — |
| 2005-02-16 | $35.78 | $78.92 | 98,200 | — | — |
| 2005-02-15 | $35.71 | $78.77 | 72,600 | — | — |
| 2005-02-14 | $35.63 | $78.60 | 39,600 | — | — |
| 2005-02-11 | $35.64 | $78.61 | 168,400 | — | — |
| 2005-02-10 | $35.63 | $78.60 | 78,600 | — | — |
| 2005-02-09 | $35.64 | $78.61 | 79,800 | — | — |
| 2005-02-08 | $35.66 | $78.66 | 49,600 | — | — |
| 2005-02-07 | $35.74 | $78.83 | 92,800 | — | — |
| 2005-02-04 | $35.69 | $78.71 | 84,000 | — | — |
| 2005-02-03 | $35.33 | $77.93 | 123,400 | — | — |
| 2005-02-02 | $35.70 | $78.74 | 169,600 | — | — |
| 2005-02-01 | $36.00 | $79.41 | 179,800 | — | — |
| 2005-01-31 | $35.81 | $78.99 | 282,200 | — | — |
| 2005-01-28 | $34.00 | $75.00 | 208,000 | — | — |
| 2005-01-27 | $34.92 | $77.04 | 78,400 | — | — |
| 2005-01-26 | $34.02 | $75.04 | 52,400 | — | — |
| 2005-01-25 | $33.71 | $74.36 | 89,800 | — | — |
| 2005-01-24 | $33.75 | $74.44 | 99,600 | — | — |
| 2005-01-21 | $34.01 | $75.01 | 84,800 | — | — |
| 2005-01-20 | $34.49 | $76.09 | 126,000 | — | — |
| 2005-01-19 | $34.99 | $77.19 | 199,000 | — | — |
| 2005-01-18 | $34.80 | $76.76 | 139,400 | — | — |
| 2005-01-14 | $35.08 | $77.39 | 403,600 | — | — |
| 2005-01-13 | $33.17 | $73.18 | 175,800 | — | — |
| 2005-01-12 | $33.04 | $72.88 | 228,000 | — | — |
| 2005-01-11 | $32.81 | $72.38 | 141,200 | — | — |
| 2005-01-10 | $32.75 | $72.24 | 124,000 | — | — |
| 2005-01-07 | $32.55 | $71.80 | 123,800 | — | — |
| 2005-01-06 | $32.88 | $72.54 | 158,400 | — | — |
| 2005-01-05 | $32.97 | $72.74 | 207,000 | — | — |
| 2005-01-04 | $33.00 | $72.79 | 153,600 | — | — |
| 2005-01-03 | $33.05 | $72.90 | 280,800 | — | — |