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
- 1998-04-24 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 | $47.69 | $47.69 | 50,000 | — | — |
| 2005-12-29 | $47.78 | $47.78 | 40,600 | — | — |
| 2005-12-28 | $47.76 | $47.76 | 42,200 | — | — |
| 2005-12-27 | $47.29 | $47.29 | 59,800 | — | — |
| 2005-12-23 | $47.84 | $47.84 | 19,900 | — | — |
| 2005-12-22 | $47.85 | $47.85 | 62,900 | — | — |
| 2005-12-21 | $47.74 | $47.74 | 111,900 | — | — |
| 2005-12-20 | $47.02 | $47.02 | 38,100 | — | — |
| 2005-12-19 | $46.72 | $46.72 | 61,700 | — | — |
| 2005-12-16 | $46.98 | $46.98 | 110,100 | — | — |
| 2005-12-15 | $46.44 | $46.44 | 51,400 | — | — |
| 2005-12-14 | $46.50 | $46.50 | 137,800 | — | — |
| 2005-12-13 | $46.99 | $46.99 | 124,300 | — | — |
| 2005-12-12 | $46.85 | $46.85 | 139,000 | — | — |
| 2005-12-09 | $45.10 | $45.10 | 81,800 | — | — |
| 2005-12-08 | $44.40 | $44.40 | 36,700 | — | — |
| 2005-12-07 | $44.50 | $44.50 | 51,700 | — | — |
| 2005-12-06 | $44.94 | $44.94 | 53,700 | — | — |
| 2005-12-05 | $43.98 | $43.98 | 42,600 | — | — |
| 2005-12-02 | $44.84 | $44.84 | 52,800 | — | — |
| 2005-12-01 | $45.13 | $45.13 | 42,400 | — | — |
| 2005-11-30 | $44.52 | $44.52 | 115,500 | — | — |
| 2005-11-29 | $44.79 | $44.79 | 29,200 | — | — |
| 2005-11-28 | $44.65 | $44.65 | 114,300 | — | — |
| 2005-11-25 | $45.77 | $45.77 | 6,400 | — | — |
| 2005-11-23 | $45.72 | $45.72 | 30,100 | — | — |
| 2005-11-22 | $45.35 | $45.35 | 44,400 | — | — |
| 2005-11-21 | $45.32 | $45.32 | 55,600 | — | — |
| 2005-11-18 | $44.48 | $44.48 | 43,600 | — | — |
| 2005-11-17 | $43.78 | $43.78 | 66,800 | — | — |
| 2005-11-16 | $43.13 | $43.13 | 72,300 | — | — |
| 2005-11-15 | $43.23 | $43.23 | 92,500 | — | — |
| 2005-11-14 | $43.95 | $43.95 | 234,200 | — | — |
| 2005-11-11 | $45.19 | $45.19 | 120,200 | — | — |
| 2005-11-10 | $46.60 | $46.60 | 317,000 | — | — |
| 2005-11-09 | $45.85 | $45.85 | 266,700 | — | — |
| 2005-11-08 | $43.89 | $43.89 | 95,000 | — | — |
| 2005-11-07 | $44.17 | $44.17 | 127,500 | — | — |
| 2005-11-04 | $44.75 | $44.75 | 189,200 | — | — |
| 2005-11-03 | $44.40 | $44.40 | 201,800 | — | — |
| 2005-11-02 | $45.16 | $45.16 | 84,500 | — | — |
| 2005-11-01 | $44.21 | $44.21 | 129,700 | — | — |
| 2005-10-31 | $44.26 | $44.26 | 52,000 | — | — |
| 2005-10-28 | $43.95 | $43.95 | 150,200 | — | — |
| 2005-10-27 | $42.56 | $42.56 | 60,200 | — | — |
| 2005-10-26 | $43.23 | $43.23 | 60,000 | — | — |
| 2005-10-25 | $43.60 | $43.60 | 119,500 | — | — |
| 2005-10-24 | $44.00 | $44.00 | 32,700 | — | — |
| 2005-10-21 | $43.20 | $43.20 | 100,400 | — | — |
| 2005-10-20 | $42.58 | $42.58 | 143,800 | — | — |
| 2005-10-19 | $42.71 | $42.71 | 164,000 | — | — |
| 2005-10-18 | $42.40 | $42.40 | 188,200 | — | — |
| 2005-10-17 | $42.91 | $42.91 | 104,500 | — | — |
| 2005-10-14 | $42.97 | $42.97 | 140,800 | — | — |
| 2005-10-13 | $42.17 | $42.17 | 74,700 | — | — |
| 2005-10-12 | $42.14 | $42.14 | 141,100 | — | — |
| 2005-10-11 | $41.85 | $41.85 | 110,000 | — | — |
| 2005-10-10 | $42.15 | $42.15 | 132,500 | — | — |
| 2005-10-07 | $41.70 | $41.70 | 268,800 | — | — |
| 2005-10-06 | $40.72 | $40.72 | 168,700 | — | — |
| 2005-10-05 | $41.16 | $41.16 | 130,200 | — | — |
| 2005-10-04 | $42.04 | $42.04 | 96,800 | — | — |
| 2005-10-03 | $42.86 | $42.86 | 244,000 | — | — |
| 2005-09-30 | $41.69 | $41.69 | 252,600 | — | — |
| 2005-09-29 | $42.50 | $42.50 | 2,492,100 | — | — |
| 2005-09-28 | $50.70 | $50.70 | 241,600 | — | — |
| 2005-09-27 | $47.67 | $47.67 | 170,000 | — | — |
| 2005-09-26 | $47.87 | $47.87 | 121,800 | — | — |
| 2005-09-23 | $47.83 | $47.83 | 92,100 | — | — |
| 2005-09-22 | $46.92 | $46.92 | 74,200 | — | — |
| 2005-09-21 | $46.74 | $46.74 | 87,700 | — | — |
| 2005-09-20 | $47.44 | $47.44 | 73,900 | — | — |
| 2005-09-19 | $47.26 | $47.26 | 72,200 | — | — |
| 2005-09-16 | $46.80 | $46.80 | 83,400 | — | — |
| 2005-09-15 | $46.30 | $46.30 | 62,600 | — | — |
| 2005-09-14 | $46.98 | $46.98 | 95,600 | — | — |
| 2005-09-13 | $46.62 | $46.62 | 105,200 | — | — |
| 2005-09-12 | $47.99 | $47.99 | 52,500 | — | — |
| 2005-09-09 | $48.80 | $48.80 | 46,500 | — | — |
| 2005-09-08 | $48.29 | $48.29 | 29,700 | — | — |
| 2005-09-07 | $48.87 | $48.87 | 144,300 | — | — |
| 2005-09-06 | $49.03 | $49.03 | 49,700 | — | — |
| 2005-09-02 | $48.19 | $48.19 | 83,300 | — | — |
| 2005-09-01 | $48.01 | $48.01 | 115,800 | — | — |
| 2005-08-31 | $46.99 | $46.99 | 39,900 | — | — |
| 2005-08-30 | $46.61 | $46.61 | 108,400 | — | — |
| 2005-08-29 | $46.93 | $46.93 | 102,400 | — | — |
| 2005-08-26 | $46.07 | $46.07 | 77,300 | — | — |
| 2005-08-25 | $46.87 | $46.87 | 76,700 | — | — |
| 2005-08-24 | $46.25 | $46.25 | 162,900 | — | — |
| 2005-08-23 | $46.05 | $46.05 | 174,700 | — | — |
| 2005-08-22 | $46.32 | $46.32 | 109,000 | — | — |
| 2005-08-19 | $46.85 | $46.85 | 81,900 | — | — |
| 2005-08-18 | $47.10 | $47.10 | 97,300 | — | — |
| 2005-08-17 | $47.39 | $47.39 | 138,700 | — | — |
| 2005-08-16 | $48.15 | $48.15 | 190,400 | — | — |
| 2005-08-15 | $48.87 | $48.87 | 92,500 | — | — |
| 2005-08-12 | $49.08 | $49.08 | 243,500 | — | — |
| 2005-08-11 | $49.36 | $49.36 | 259,600 | — | — |
| 2005-08-10 | $48.20 | $48.20 | 198,300 | — | — |
| 2005-08-09 | $50.20 | $50.20 | 260,700 | — | — |
| 2005-08-08 | $53.35 | $53.35 | 100,800 | — | — |
| 2005-08-05 | $54.01 | $54.01 | 37,700 | — | — |
| 2005-08-04 | $54.49 | $54.49 | 43,900 | — | — |
| 2005-08-03 | $54.94 | $54.94 | 102,700 | — | — |
| 2005-08-02 | $54.84 | $54.84 | 158,000 | — | — |
| 2005-08-01 | $53.08 | $53.08 | 94,200 | — | — |
| 2005-07-29 | $53.20 | $53.20 | 121,400 | — | — |
| 2005-07-28 | $52.81 | $52.81 | 119,800 | — | — |
| 2005-07-27 | $50.67 | $50.67 | 174,600 | — | — |
| 2005-07-26 | $51.90 | $51.90 | 34,600 | — | — |
| 2005-07-25 | $52.27 | $52.27 | 53,900 | — | — |
| 2005-07-22 | $53.28 | $53.28 | 92,900 | — | — |
| 2005-07-21 | $51.05 | $51.05 | 54,400 | — | — |
| 2005-07-20 | $52.21 | $52.21 | 105,800 | — | — |
| 2005-07-19 | $52.38 | $52.38 | 69,000 | — | — |
| 2005-07-18 | $51.39 | $51.39 | 89,200 | — | — |
| 2005-07-15 | $51.88 | $51.88 | 154,000 | — | — |
| 2005-07-14 | $52.56 | $52.56 | 114,300 | — | — |
| 2005-07-13 | $53.17 | $53.17 | 339,100 | — | — |
| 2005-07-12 | $54.85 | $54.85 | 105,700 | — | — |
| 2005-07-11 | $54.77 | $54.77 | 73,600 | — | — |
| 2005-07-08 | $54.91 | $54.91 | 92,500 | — | — |
| 2005-07-07 | $53.72 | $53.72 | 50,500 | — | — |
| 2005-07-06 | $53.86 | $53.86 | 101,300 | — | — |
| 2005-07-05 | $55.05 | $55.05 | 116,200 | — | — |
| 2005-07-01 | $54.06 | $54.06 | 75,200 | — | — |
| 2005-06-30 | $53.85 | $53.85 | 133,100 | — | — |
| 2005-06-29 | $54.28 | $54.28 | 187,300 | — | — |
| 2005-06-28 | $54.03 | $54.03 | 262,700 | — | — |
| 2005-06-27 | $53.08 | $53.08 | 164,200 | — | — |
| 2005-06-24 | $53.34 | $53.34 | 1,277,800 | — | — |
| 2005-06-23 | $54.25 | $54.25 | 136,800 | — | — |
| 2005-06-22 | $53.60 | $53.60 | 121,300 | — | — |
| 2005-06-21 | $52.56 | $52.56 | 65,700 | — | — |
| 2005-06-20 | $53.18 | $53.18 | 98,700 | — | — |
| 2005-06-17 | $53.03 | $53.03 | 131,100 | — | — |
| 2005-06-16 | $52.90 | $52.90 | 169,500 | — | — |
| 2005-06-15 | $54.31 | $54.31 | 173,400 | — | — |
| 2005-06-14 | $55.31 | $55.31 | 158,300 | — | — |
| 2005-06-13 | $55.59 | $55.59 | 177,000 | — | — |
| 2005-06-10 | $55.81 | $55.81 | 178,900 | — | — |
| 2005-06-09 | $54.71 | $54.71 | 490,500 | — | — |
| 2005-06-08 | $50.69 | $50.69 | 337,500 | — | — |
| 2005-06-07 | $53.99 | $53.99 | 137,000 | — | — |
| 2005-06-06 | $53.63 | $53.63 | 291,900 | — | — |
| 2005-06-03 | $56.51 | $56.51 | 41,700 | — | — |
| 2005-06-02 | $57.56 | $57.56 | 117,500 | — | — |
| 2005-06-01 | $57.30 | $57.30 | 90,700 | — | — |
| 2005-05-31 | $56.99 | $56.99 | 167,600 | — | — |
| 2005-05-27 | $56.80 | $56.80 | 55,100 | — | — |
| 2005-05-26 | $56.36 | $56.36 | 42,800 | — | — |
| 2005-05-25 | $55.56 | $55.56 | 57,200 | — | — |
| 2005-05-24 | $56.45 | $56.45 | 173,500 | — | — |
| 2005-05-23 | $55.65 | $55.65 | 202,700 | — | — |
| 2005-05-20 | $54.80 | $54.80 | 82,500 | — | — |
| 2005-05-19 | $54.87 | $54.87 | 286,600 | — | — |
| 2005-05-18 | $55.93 | $55.93 | 601,900 | — | — |
| 2005-05-17 | $52.81 | $52.81 | 37,200 | — | — |
| 2005-05-16 | $53.05 | $53.05 | 43,100 | — | — |
| 2005-05-13 | $52.77 | $52.77 | 59,900 | — | — |
| 2005-05-12 | $52.75 | $52.75 | 36,700 | — | — |
| 2005-05-11 | $52.99 | $52.99 | 42,000 | — | — |
| 2005-05-10 | $53.35 | $53.35 | 34,100 | — | — |
| 2005-05-09 | $54.00 | $54.00 | 61,000 | — | — |
| 2005-05-06 | $53.72 | $53.72 | 92,200 | — | — |
| 2005-05-05 | $53.50 | $53.50 | 230,200 | — | — |
| 2005-05-04 | $52.22 | $52.22 | 353,300 | — | — |
| 2005-05-03 | $52.46 | $52.46 | 122,100 | — | — |
| 2005-05-02 | $51.70 | $51.70 | 226,000 | — | — |
| 2005-04-29 | $52.40 | $52.40 | 190,000 | — | — |
| 2005-04-28 | $50.62 | $50.62 | 85,900 | — | — |
| 2005-04-27 | $50.45 | $50.45 | 48,600 | — | — |
| 2005-04-26 | $49.56 | $49.56 | 68,400 | — | — |
| 2005-04-25 | $49.83 | $49.83 | 42,000 | — | — |
| 2005-04-22 | $49.13 | $49.13 | 111,200 | — | — |
| 2005-04-21 | $51.02 | $51.02 | 45,700 | — | — |
| 2005-04-20 | $49.83 | $49.83 | 177,300 | — | — |
| 2005-04-19 | $50.40 | $50.40 | 157,100 | — | — |
| 2005-04-18 | $48.75 | $48.75 | 73,200 | — | — |
| 2005-04-15 | $47.38 | $47.38 | 75,500 | — | — |
| 2005-04-14 | $48.66 | $48.66 | 87,500 | — | — |
| 2005-04-13 | $48.82 | $48.82 | 69,700 | — | — |
| 2005-04-12 | $50.33 | $50.33 | 59,900 | — | — |
| 2005-04-11 | $50.07 | $50.07 | 67,900 | — | — |
| 2005-04-08 | $50.45 | $50.45 | 174,600 | — | — |
| 2005-04-07 | $51.26 | $51.26 | 139,500 | — | — |
| 2005-04-06 | $50.64 | $50.64 | 77,900 | — | — |
| 2005-04-05 | $50.38 | $50.38 | 98,500 | — | — |
| 2005-04-04 | $49.97 | $49.97 | 69,400 | — | — |
| 2005-04-01 | $50.09 | $50.09 | 72,700 | — | — |
| 2005-03-31 | $49.35 | $49.35 | 84,600 | — | — |
| 2005-03-30 | $50.11 | $50.11 | 76,500 | — | — |
| 2005-03-29 | $49.27 | $49.27 | 119,700 | — | — |
| 2005-03-28 | $50.76 | $50.76 | 203,200 | — | — |
| 2005-03-24 | $50.84 | $50.84 | 91,400 | — | — |
| 2005-03-23 | $51.00 | $51.00 | 136,400 | — | — |
| 2005-03-22 | $50.61 | $50.61 | 212,700 | — | — |
| 2005-03-21 | $52.00 | $52.00 | 203,500 | — | — |
| 2005-03-18 | $51.17 | $51.17 | 195,300 | — | — |
| 2005-03-17 | $50.53 | $50.53 | 435,000 | — | — |
| 2005-03-16 | $48.99 | $48.99 | 109,800 | — | — |
| 2005-03-15 | $48.41 | $48.41 | 282,900 | — | — |
| 2005-03-14 | $48.52 | $48.52 | 321,700 | — | — |
| 2005-03-11 | $43.15 | $43.15 | 50,400 | — | — |
| 2005-03-10 | $43.16 | $43.16 | 41,900 | — | — |
| 2005-03-09 | $43.10 | $43.10 | 148,300 | — | — |
| 2005-03-08 | $42.63 | $42.63 | 36,000 | — | — |
| 2005-03-07 | $43.09 | $43.09 | 65,200 | — | — |
| 2005-03-04 | $43.34 | $43.34 | 96,300 | — | — |
| 2005-03-03 | $42.68 | $42.68 | 71,900 | — | — |
| 2005-03-02 | $42.99 | $42.99 | 35,200 | — | — |
| 2005-03-01 | $42.58 | $42.58 | 43,000 | — | — |
| 2005-02-28 | $42.46 | $42.46 | 36,100 | — | — |
| 2005-02-25 | $42.51 | $42.51 | 42,200 | — | — |
| 2005-02-24 | $41.80 | $41.80 | 68,100 | — | — |
| 2005-02-23 | $42.06 | $42.06 | 72,900 | — | — |
| 2005-02-22 | $42.35 | $42.35 | 75,100 | — | — |
| 2005-02-18 | $42.38 | $42.38 | 93,700 | — | — |
| 2005-02-17 | $43.28 | $43.28 | 72,300 | — | — |
| 2005-02-16 | $42.55 | $42.55 | 103,000 | — | — |
| 2005-02-15 | $42.13 | $42.13 | 98,500 | — | — |
| 2005-02-14 | $43.06 | $43.06 | 36,600 | — | — |
| 2005-02-11 | $42.87 | $42.87 | 51,400 | — | — |
| 2005-02-10 | $42.27 | $42.27 | 121,000 | — | — |
| 2005-02-09 | $41.27 | $41.27 | 61,200 | — | — |
| 2005-02-08 | $41.77 | $41.77 | 73,800 | — | — |
| 2005-02-07 | $42.65 | $42.65 | 84,600 | — | — |
| 2005-02-04 | $43.83 | $43.83 | 41,200 | — | — |
| 2005-02-03 | $42.92 | $42.92 | 57,800 | — | — |
| 2005-02-02 | $42.88 | $42.88 | 34,000 | — | — |
| 2005-02-01 | $42.72 | $42.72 | 96,200 | — | — |
| 2005-01-31 | $43.46 | $43.46 | 68,500 | — | — |
| 2005-01-28 | $43.51 | $43.51 | 56,100 | — | — |
| 2005-01-27 | $43.00 | $43.00 | 84,400 | — | — |
| 2005-01-26 | $42.64 | $42.64 | 274,200 | — | — |
| 2005-01-25 | $42.54 | $42.54 | 87,200 | — | — |
| 2005-01-24 | $41.66 | $41.66 | 99,500 | — | — |
| 2005-01-21 | $42.87 | $42.87 | 87,700 | — | — |
| 2005-01-20 | $43.90 | $43.90 | 273,100 | — | — |
| 2005-01-19 | $42.50 | $42.50 | 378,600 | — | — |
| 2005-01-18 | $42.40 | $42.40 | 356,900 | — | — |
| 2005-01-14 | $45.00 | $45.00 | 215,600 | — | — |
| 2005-01-13 | $44.25 | $44.25 | 62,900 | — | — |
| 2005-01-12 | $45.07 | $45.07 | 71,100 | — | — |
| 2005-01-11 | $45.00 | $45.00 | 361,100 | — | — |
| 2005-01-10 | $44.00 | $44.00 | 379,100 | — | — |
| 2005-01-07 | $44.03 | $44.03 | 66,700 | — | — |
| 2005-01-06 | $44.30 | $44.30 | 116,800 | — | — |
| 2005-01-05 | $44.64 | $44.64 | 256,500 | — | — |
| 2005-01-04 | $44.96 | $44.96 | 240,800 | — | — |
| 2005-01-03 | $45.20 | $45.20 | 160,400 | — | — |