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 | $44.68 | $70.60 | 188,000 | — | — |
| 2005-12-29 | $44.82 | $70.82 | 148,000 | — | — |
| 2005-12-28 | $44.95 | $71.03 | 268,500 | — | — |
| 2005-12-27 | $44.49 | $70.30 | 222,200 | — | — |
| 2005-12-23 | $45.07 | $71.22 | 132,400 | — | — |
| 2005-12-22 | $44.83 | $70.84 | 186,200 | — | — |
| 2005-12-21 | $44.69 | $70.62 | 310,100 | — | — |
| 2005-12-20 | $44.75 | $70.23 | 277,000 | — | — |
| 2005-12-19 | $44.95 | $70.54 | 335,400 | — | — |
| 2005-12-16 | $45.00 | $70.62 | 761,300 | — | — |
| 2005-12-15 | $45.33 | $71.14 | 326,000 | — | — |
| 2005-12-14 | $45.68 | $71.69 | 231,300 | — | — |
| 2005-12-13 | $45.47 | $71.36 | 369,000 | — | — |
| 2005-12-12 | $45.25 | $71.01 | 361,600 | — | — |
| 2005-12-09 | $45.52 | $71.44 | 307,700 | — | — |
| 2005-12-08 | $45.36 | $71.19 | 475,000 | — | — |
| 2005-12-07 | $45.10 | $70.78 | 329,100 | — | — |
| 2005-12-06 | $45.31 | $71.11 | 435,900 | — | — |
| 2005-12-05 | $45.20 | $70.94 | 510,800 | — | — |
| 2005-12-02 | $44.97 | $70.57 | 351,700 | — | — |
| 2005-12-01 | $45.00 | $70.62 | 482,400 | — | — |
| 2005-11-30 | $44.51 | $69.85 | 628,800 | — | — |
| 2005-11-29 | $44.53 | $69.88 | 255,300 | — | — |
| 2005-11-28 | $44.46 | $69.77 | 356,200 | — | — |
| 2005-11-25 | $44.40 | $69.68 | 132,200 | — | — |
| 2005-11-23 | $44.58 | $69.96 | 196,700 | — | — |
| 2005-11-22 | $44.43 | $69.73 | 452,800 | — | — |
| 2005-11-21 | $44.16 | $69.30 | 291,800 | — | — |
| 2005-11-18 | $44.47 | $69.79 | 363,000 | — | — |
| 2005-11-17 | $44.05 | $69.13 | 352,700 | — | — |
| 2005-11-16 | $43.80 | $68.74 | 422,600 | — | — |
| 2005-11-15 | $44.28 | $69.49 | 285,300 | — | — |
| 2005-11-14 | $44.81 | $70.32 | 235,700 | — | — |
| 2005-11-11 | $44.76 | $70.24 | 242,900 | — | — |
| 2005-11-10 | $44.66 | $70.09 | 419,500 | — | — |
| 2005-11-09 | $43.76 | $68.68 | 369,900 | — | — |
| 2005-11-08 | $43.54 | $68.33 | 383,100 | — | — |
| 2005-11-07 | $43.57 | $68.38 | 375,800 | — | — |
| 2005-11-04 | $43.46 | $68.20 | 336,000 | — | — |
| 2005-11-03 | $43.54 | $68.33 | 424,500 | — | — |
| 2005-11-02 | $43.83 | $68.79 | 593,600 | — | — |
| 2005-11-01 | $42.67 | $66.96 | 471,900 | — | — |
| 2005-10-31 | $42.55 | $66.78 | 629,400 | — | — |
| 2005-10-28 | $42.11 | $66.09 | 317,700 | — | — |
| 2005-10-27 | $41.37 | $64.92 | 258,900 | — | — |
| 2005-10-26 | $41.33 | $64.86 | 248,400 | — | — |
| 2005-10-25 | $41.16 | $64.60 | 281,800 | — | — |
| 2005-10-24 | $41.59 | $65.27 | 552,700 | — | — |
| 2005-10-21 | $40.91 | $64.20 | 420,500 | — | — |
| 2005-10-20 | $40.69 | $63.86 | 632,900 | — | — |
| 2005-10-19 | $41.21 | $64.67 | 473,700 | — | — |
| 2005-10-18 | $40.77 | $63.98 | 644,500 | — | — |
| 2005-10-17 | $40.99 | $64.33 | 732,000 | — | — |
| 2005-10-14 | $40.42 | $63.43 | 595,000 | — | — |
| 2005-10-13 | $40.35 | $63.32 | 788,500 | — | — |
| 2005-10-12 | $40.40 | $63.40 | 529,500 | — | — |
| 2005-10-11 | $40.29 | $63.23 | 467,000 | — | — |
| 2005-10-10 | $40.75 | $63.95 | 211,400 | — | — |
| 2005-10-07 | $41.01 | $64.36 | 336,800 | — | — |
| 2005-10-06 | $41.16 | $64.60 | 368,500 | — | — |
| 2005-10-05 | $41.02 | $64.38 | 346,000 | — | — |
| 2005-10-04 | $41.76 | $65.54 | 426,000 | — | — |
| 2005-10-03 | $41.95 | $65.83 | 674,700 | — | — |
| 2005-09-30 | $41.89 | $65.74 | 443,300 | — | — |
| 2005-09-29 | $41.86 | $65.69 | 578,200 | — | — |
| 2005-09-28 | $41.26 | $64.75 | 269,000 | — | — |
| 2005-09-27 | $41.14 | $64.56 | 509,900 | — | — |
| 2005-09-26 | $40.70 | $63.87 | 361,200 | — | — |
| 2005-09-23 | $40.98 | $64.31 | 309,400 | — | — |
| 2005-09-22 | $40.71 | $63.89 | 612,700 | — | — |
| 2005-09-21 | $40.47 | $63.51 | 616,500 | — | — |
| 2005-09-20 | $41.14 | $64.09 | 744,800 | — | — |
| 2005-09-19 | $41.50 | $64.65 | 485,300 | — | — |
| 2005-09-16 | $42.02 | $65.46 | 2,117,600 | — | — |
| 2005-09-15 | $41.76 | $65.05 | 666,100 | — | — |
| 2005-09-14 | $41.60 | $64.80 | 299,400 | — | — |
| 2005-09-13 | $42.01 | $65.44 | 760,300 | — | — |
| 2005-09-12 | $42.22 | $65.77 | 802,900 | — | — |
| 2005-09-09 | $41.50 | $64.65 | 318,200 | — | — |
| 2005-09-08 | $41.12 | $64.05 | 404,500 | — | — |
| 2005-09-07 | $41.69 | $64.94 | 356,100 | — | — |
| 2005-09-06 | $41.49 | $64.63 | 362,800 | — | — |
| 2005-09-02 | $41.11 | $64.04 | 330,700 | — | — |
| 2005-09-01 | $41.13 | $64.07 | 427,700 | — | — |
| 2005-08-31 | $40.93 | $63.76 | 505,300 | — | — |
| 2005-08-30 | $40.44 | $62.99 | 373,900 | — | — |
| 2005-08-29 | $40.88 | $63.68 | 385,000 | — | — |
| 2005-08-26 | $40.90 | $63.71 | 210,600 | — | — |
| 2005-08-25 | $41.20 | $64.18 | 305,900 | — | — |
| 2005-08-24 | $40.92 | $63.74 | 256,200 | — | — |
| 2005-08-23 | $41.39 | $64.47 | 309,300 | — | — |
| 2005-08-22 | $41.67 | $64.91 | 231,500 | — | — |
| 2005-08-19 | $41.59 | $64.79 | 359,000 | — | — |
| 2005-08-18 | $41.31 | $64.35 | 236,200 | — | — |
| 2005-08-17 | $41.30 | $64.33 | 315,200 | — | — |
| 2005-08-16 | $41.33 | $64.38 | 296,800 | — | — |
| 2005-08-15 | $41.64 | $64.86 | 586,900 | — | — |
| 2005-08-12 | $41.78 | $65.08 | 349,100 | — | — |
| 2005-08-11 | $42.18 | $65.71 | 284,500 | — | — |
| 2005-08-10 | $41.89 | $65.25 | 342,900 | — | — |
| 2005-08-09 | $42.09 | $65.56 | 300,200 | — | — |
| 2005-08-08 | $42.14 | $65.64 | 451,000 | — | — |
| 2005-08-05 | $41.79 | $65.10 | 382,300 | — | — |
| 2005-08-04 | $42.06 | $65.52 | 546,600 | — | — |
| 2005-08-03 | $41.94 | $65.33 | 532,500 | — | — |
| 2005-08-02 | $41.75 | $65.04 | 560,300 | — | — |
| 2005-08-01 | $41.08 | $63.99 | 332,800 | — | — |
| 2005-07-29 | $41.22 | $64.21 | 379,000 | — | — |
| 2005-07-28 | $41.32 | $64.37 | 300,400 | — | — |
| 2005-07-27 | $41.06 | $63.96 | 335,700 | — | — |
| 2005-07-26 | $40.94 | $63.77 | 221,700 | — | — |
| 2005-07-25 | $40.90 | $63.71 | 292,500 | — | — |
| 2005-07-22 | $40.75 | $63.48 | 259,800 | — | — |
| 2005-07-21 | $40.64 | $63.31 | 285,400 | — | — |
| 2005-07-20 | $40.96 | $63.80 | 701,700 | — | — |
| 2005-07-19 | $40.66 | $63.34 | 451,800 | — | — |
| 2005-07-18 | $40.05 | $62.39 | 423,000 | — | — |
| 2005-07-15 | $40.10 | $62.47 | 406,600 | — | — |
| 2005-07-14 | $39.95 | $62.23 | 364,100 | — | — |
| 2005-07-13 | $40.10 | $62.47 | 207,300 | — | — |
| 2005-07-12 | $40.24 | $62.68 | 187,500 | — | — |
| 2005-07-11 | $40.38 | $62.90 | 296,200 | — | — |
| 2005-07-08 | $40.12 | $62.50 | 237,400 | — | — |
| 2005-07-07 | $40.00 | $62.31 | 359,100 | — | — |
| 2005-07-06 | $39.73 | $61.89 | 343,200 | — | — |
| 2005-07-05 | $40.34 | $62.84 | 330,100 | — | — |
| 2005-07-01 | $40.07 | $62.42 | 288,600 | — | — |
| 2005-06-30 | $39.56 | $61.62 | 351,500 | — | — |
| 2005-06-29 | $39.99 | $62.29 | 300,700 | — | — |
| 2005-06-28 | $40.07 | $62.42 | 310,700 | — | — |
| 2005-06-27 | $39.89 | $62.14 | 443,000 | — | — |
| 2005-06-24 | $39.13 | $60.95 | 737,700 | — | — |
| 2005-06-23 | $39.34 | $61.28 | 377,800 | — | — |
| 2005-06-22 | $39.76 | $61.94 | 567,200 | — | — |
| 2005-06-21 | $40.37 | $62.41 | 322,500 | — | — |
| 2005-06-20 | $40.45 | $62.53 | 598,400 | — | — |
| 2005-06-17 | $40.93 | $63.28 | 806,500 | — | — |
| 2005-06-16 | $40.11 | $62.01 | 281,500 | — | — |
| 2005-06-15 | $39.80 | $61.53 | 231,300 | — | — |
| 2005-06-14 | $39.66 | $61.31 | 367,300 | — | — |
| 2005-06-13 | $39.71 | $61.39 | 231,600 | — | — |
| 2005-06-10 | $39.53 | $61.11 | 282,700 | — | — |
| 2005-06-09 | $39.73 | $61.42 | 322,600 | — | — |
| 2005-06-08 | $39.45 | $60.99 | 317,700 | — | — |
| 2005-06-07 | $39.47 | $61.02 | 518,900 | — | — |
| 2005-06-06 | $39.83 | $61.58 | 452,200 | — | — |
| 2005-06-03 | $39.47 | $61.02 | 261,800 | — | — |
| 2005-06-02 | $39.62 | $61.25 | 270,000 | — | — |
| 2005-06-01 | $39.73 | $61.42 | 460,800 | — | — |
| 2005-05-31 | $39.48 | $61.03 | 589,900 | — | — |
| 2005-05-27 | $39.72 | $61.41 | 253,000 | — | — |
| 2005-05-26 | $39.74 | $61.44 | 355,400 | — | — |
| 2005-05-25 | $39.62 | $61.25 | 302,800 | — | — |
| 2005-05-24 | $39.77 | $61.48 | 421,000 | — | — |
| 2005-05-23 | $40.13 | $62.04 | 378,700 | — | — |
| 2005-05-20 | $39.82 | $61.56 | 325,100 | — | — |
| 2005-05-19 | $39.85 | $61.61 | 277,100 | — | — |
| 2005-05-18 | $39.91 | $61.70 | 346,700 | — | — |
| 2005-05-17 | $39.64 | $61.28 | 368,400 | — | — |
| 2005-05-16 | $38.96 | $60.23 | 408,200 | — | — |
| 2005-05-13 | $38.62 | $59.71 | 482,200 | — | — |
| 2005-05-12 | $39.02 | $60.32 | 451,600 | — | — |
| 2005-05-11 | $39.55 | $61.14 | 333,300 | — | — |
| 2005-05-10 | $39.33 | $60.80 | 506,600 | — | — |
| 2005-05-09 | $39.96 | $61.78 | 477,500 | — | — |
| 2005-05-06 | $39.91 | $61.70 | 413,900 | — | — |
| 2005-05-05 | $40.27 | $62.26 | 571,600 | — | — |
| 2005-05-04 | $40.50 | $62.61 | 457,700 | — | — |
| 2005-05-03 | $39.64 | $61.28 | 751,500 | — | — |
| 2005-05-02 | $39.94 | $61.75 | 484,800 | — | — |
| 2005-04-29 | $40.12 | $62.02 | 613,300 | — | — |
| 2005-04-28 | $39.54 | $61.13 | 503,900 | — | — |
| 2005-04-27 | $39.81 | $61.54 | 475,600 | — | — |
| 2005-04-26 | $39.47 | $61.02 | 830,200 | — | — |
| 2005-04-25 | $40.37 | $62.41 | 631,400 | — | — |
| 2005-04-22 | $40.59 | $62.75 | 474,100 | — | — |
| 2005-04-21 | $41.05 | $63.46 | 585,600 | — | — |
| 2005-04-20 | $41.21 | $63.71 | 683,500 | — | — |
| 2005-04-19 | $41.52 | $64.19 | 496,700 | — | — |
| 2005-04-18 | $41.25 | $63.77 | 415,000 | — | — |
| 2005-04-15 | $41.27 | $63.80 | 479,900 | — | — |
| 2005-04-14 | $41.96 | $64.87 | 348,000 | — | — |
| 2005-04-13 | $42.48 | $65.67 | 318,000 | — | — |
| 2005-04-12 | $43.01 | $66.49 | 372,000 | — | — |
| 2005-04-11 | $42.10 | $65.09 | 527,600 | — | — |
| 2005-04-08 | $42.07 | $65.04 | 382,000 | — | — |
| 2005-04-07 | $42.20 | $65.24 | 489,300 | — | — |
| 2005-04-06 | $42.24 | $65.30 | 385,500 | — | — |
| 2005-04-05 | $41.93 | $64.82 | 483,700 | — | — |
| 2005-04-04 | $41.83 | $64.67 | 420,300 | — | — |
| 2005-04-01 | $41.23 | $63.74 | 473,865 | — | — |
| 2005-03-31 | $41.53 | $64.21 | 522,270 | — | — |
| 2005-03-30 | $41.84 | $64.68 | 548,310 | — | — |
| 2005-03-29 | $41.81 | $64.64 | 310,905 | — | — |
| 2005-03-28 | $41.64 | $64.37 | 439,635 | — | — |
| 2005-03-24 | $41.22 | $63.72 | 323,190 | — | — |
| 2005-03-23 | $41.30 | $63.86 | 439,425 | — | — |
| 2005-03-22 | $40.83 | $63.12 | 517,440 | — | — |
| 2005-03-21 | $41.90 | $64.33 | 565,530 | — | — |
| 2005-03-18 | $41.81 | $64.19 | 1,543,290 | — | — |
| 2005-03-17 | $42.17 | $64.74 | 348,390 | — | — |
| 2005-03-16 | $42.30 | $64.95 | 325,185 | — | — |
| 2005-03-15 | $42.64 | $65.46 | 657,405 | — | — |
| 2005-03-14 | $43.71 | $67.11 | 387,345 | — | — |
| 2005-03-11 | $43.20 | $66.32 | 487,725 | — | — |
| 2005-03-10 | $43.59 | $66.92 | 331,380 | — | — |
| 2005-03-09 | $43.24 | $66.38 | 460,530 | — | — |
| 2005-03-08 | $43.58 | $66.91 | 393,855 | — | — |
| 2005-03-07 | $43.73 | $67.14 | 287,805 | — | — |
| 2005-03-04 | $43.36 | $66.57 | 371,805 | — | — |
| 2005-03-03 | $43.16 | $66.26 | 459,900 | — | — |
| 2005-03-02 | $43.31 | $66.50 | 499,275 | — | — |
| 2005-03-01 | $43.43 | $66.67 | 546,105 | — | — |
| 2005-02-28 | $42.60 | $65.40 | 384,510 | — | — |
| 2005-02-25 | $42.95 | $65.94 | 298,620 | — | — |
| 2005-02-24 | $42.50 | $65.26 | 280,140 | — | — |
| 2005-02-23 | $42.35 | $65.02 | 361,725 | — | — |
| 2005-02-22 | $42.13 | $64.69 | 344,505 | — | — |
| 2005-02-18 | $42.77 | $65.66 | 381,885 | — | — |
| 2005-02-17 | $42.86 | $65.80 | 298,410 | — | — |
| 2005-02-16 | $43.21 | $66.34 | 313,110 | — | — |
| 2005-02-15 | $43.52 | $66.82 | 306,075 | — | — |
| 2005-02-14 | $43.40 | $66.63 | 241,710 | — | — |
| 2005-02-11 | $43.04 | $66.07 | 363,195 | — | — |
| 2005-02-10 | $42.61 | $65.42 | 404,355 | — | — |
| 2005-02-09 | $42.57 | $65.36 | 372,435 | — | — |
| 2005-02-08 | $43.09 | $66.15 | 369,495 | — | — |
| 2005-02-07 | $43.12 | $66.21 | 442,050 | — | — |
| 2005-02-04 | $43.17 | $66.28 | 586,320 | — | — |
| 2005-02-03 | $42.63 | $65.45 | 351,855 | — | — |
| 2005-02-02 | $42.62 | $65.43 | 604,800 | — | — |
| 2005-02-01 | $42.18 | $64.76 | 402,150 | — | — |
| 2005-01-31 | $42.02 | $64.51 | 416,430 | — | — |
| 2005-01-28 | $41.04 | $63.00 | 347,130 | — | — |
| 2005-01-27 | $41.50 | $63.71 | 307,545 | — | — |
| 2005-01-26 | $42.06 | $64.57 | 361,515 | — | — |
| 2005-01-25 | $41.74 | $64.09 | 312,480 | — | — |
| 2005-01-24 | $41.63 | $63.91 | 404,145 | — | — |
| 2005-01-21 | $41.71 | $64.04 | 378,315 | — | — |
| 2005-01-20 | $42.11 | $64.66 | 357,315 | — | — |
| 2005-01-19 | $42.43 | $65.14 | 300,300 | — | — |
| 2005-01-18 | $42.67 | $65.50 | 335,895 | — | — |
| 2005-01-14 | $42.06 | $64.57 | 333,795 | — | — |
| 2005-01-13 | $41.78 | $64.14 | 397,110 | — | — |
| 2005-01-12 | $42.07 | $64.58 | 550,305 | — | — |
| 2005-01-11 | $42.33 | $64.99 | 420,105 | — | — |
| 2005-01-10 | $42.62 | $65.43 | 298,095 | — | — |
| 2005-01-07 | $42.58 | $65.37 | 310,590 | — | — |
| 2005-01-06 | $42.78 | $65.68 | 354,690 | — | — |
| 2005-01-05 | $42.48 | $65.21 | 708,225 | — | — |
| 2005-01-04 | $41.70 | $64.01 | 367,395 | — | — |
| 2005-01-03 | $42.33 | $64.99 | 471,240 | — | — |