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
- 1991-07-12 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 | $46.91 | $50.54 | 69,800 | — | — |
| 2005-12-29 | $47.58 | $51.26 | 42,100 | — | — |
| 2005-12-28 | $47.69 | $51.38 | 31,000 | — | — |
| 2005-12-27 | $47.31 | $50.97 | 60,500 | — | — |
| 2005-12-23 | $48.22 | $51.95 | 19,000 | — | — |
| 2005-12-22 | $48.18 | $51.90 | 64,300 | — | — |
| 2005-12-21 | $48.36 | $52.10 | 91,700 | — | — |
| 2005-12-20 | $47.37 | $51.03 | 166,700 | — | — |
| 2005-12-19 | $47.74 | $51.43 | 70,800 | — | — |
| 2005-12-16 | $47.90 | $51.60 | 194,500 | — | — |
| 2005-12-15 | $48.29 | $52.02 | 72,100 | — | — |
| 2005-12-14 | $49.00 | $52.79 | 38,200 | — | — |
| 2005-12-13 | $49.00 | $52.79 | 196,800 | — | — |
| 2005-12-12 | $48.38 | $52.12 | 95,700 | — | — |
| 2005-12-09 | $48.30 | $52.03 | 90,300 | — | — |
| 2005-12-08 | $48.08 | $51.80 | 185,900 | — | — |
| 2005-12-07 | $47.31 | $50.97 | 210,400 | — | — |
| 2005-12-06 | $47.40 | $51.06 | 71,200 | — | — |
| 2005-12-05 | $47.69 | $51.38 | 76,200 | — | — |
| 2005-12-02 | $48.70 | $52.46 | 64,800 | — | — |
| 2005-12-01 | $48.91 | $52.69 | 129,100 | — | — |
| 2005-11-30 | $47.80 | $51.50 | 146,100 | — | — |
| 2005-11-29 | $47.11 | $50.75 | 385,700 | — | — |
| 2005-11-28 | $47.25 | $50.90 | 84,500 | — | — |
| 2005-11-25 | $47.94 | $51.65 | 28,700 | — | — |
| 2005-11-23 | $48.16 | $51.88 | 49,900 | — | — |
| 2005-11-22 | $48.04 | $51.75 | 104,000 | — | — |
| 2005-11-21 | $47.11 | $50.75 | 91,700 | — | — |
| 2005-11-18 | $47.22 | $50.87 | 141,300 | — | — |
| 2005-11-17 | $46.66 | $50.27 | 94,900 | — | — |
| 2005-11-16 | $46.20 | $49.77 | 81,500 | — | — |
| 2005-11-15 | $45.80 | $49.34 | 116,100 | — | — |
| 2005-11-14 | $46.41 | $50.00 | 79,700 | — | — |
| 2005-11-11 | $46.91 | $50.54 | 73,300 | — | — |
| 2005-11-10 | $47.76 | $51.45 | 99,500 | — | — |
| 2005-11-09 | $46.99 | $50.62 | 93,900 | — | — |
| 2005-11-08 | $46.59 | $50.19 | 89,100 | — | — |
| 2005-11-07 | $46.92 | $50.55 | 239,800 | — | — |
| 2005-11-04 | $46.87 | $50.49 | 116,600 | — | — |
| 2005-11-03 | $46.69 | $50.30 | 174,900 | — | — |
| 2005-11-02 | $46.75 | $50.36 | 131,900 | — | — |
| 2005-11-01 | $46.51 | $50.11 | 138,200 | — | — |
| 2005-10-31 | $47.22 | $50.87 | 302,100 | — | — |
| 2005-10-28 | $47.30 | $50.96 | 211,100 | — | — |
| 2005-10-27 | $47.45 | $50.85 | 592,300 | — | — |
| 2005-10-26 | $44.52 | $47.71 | 126,100 | — | — |
| 2005-10-25 | $45.06 | $48.29 | 132,000 | — | — |
| 2005-10-24 | $45.08 | $48.31 | 168,600 | — | — |
| 2005-10-21 | $44.88 | $48.09 | 153,100 | — | — |
| 2005-10-20 | $44.85 | $48.06 | 324,500 | — | — |
| 2005-10-19 | $45.05 | $48.28 | 398,400 | — | — |
| 2005-10-18 | $44.81 | $48.02 | 146,100 | — | — |
| 2005-10-17 | $45.14 | $48.37 | 349,000 | — | — |
| 2005-10-14 | $44.10 | $47.26 | 462,900 | — | — |
| 2005-10-13 | $40.31 | $43.20 | 152,200 | — | — |
| 2005-10-12 | $39.43 | $42.25 | 116,700 | — | — |
| 2005-10-11 | $40.00 | $42.87 | 115,200 | — | — |
| 2005-10-10 | $40.92 | $43.85 | 96,400 | — | — |
| 2005-10-07 | $41.09 | $44.03 | 186,100 | — | — |
| 2005-10-06 | $41.40 | $44.37 | 172,500 | — | — |
| 2005-10-05 | $40.77 | $43.69 | 124,200 | — | — |
| 2005-10-04 | $41.01 | $43.95 | 114,900 | — | — |
| 2005-10-03 | $40.86 | $43.79 | 121,100 | — | — |
| 2005-09-30 | $40.74 | $43.66 | 144,900 | — | — |
| 2005-09-29 | $40.31 | $43.20 | 957,200 | — | — |
| 2005-09-28 | $39.60 | $42.44 | 105,300 | — | — |
| 2005-09-27 | $39.95 | $42.81 | 91,200 | — | — |
| 2005-09-26 | $40.39 | $43.28 | 132,100 | — | — |
| 2005-09-23 | $39.85 | $42.70 | 243,800 | — | — |
| 2005-09-22 | $38.99 | $41.78 | 255,900 | — | — |
| 2005-09-21 | $39.01 | $41.80 | 251,200 | — | — |
| 2005-09-20 | $39.25 | $42.06 | 441,100 | — | — |
| 2005-09-19 | $38.48 | $41.24 | 108,100 | — | — |
| 2005-09-16 | $38.88 | $41.67 | 320,000 | — | — |
| 2005-09-15 | $38.25 | $40.99 | 195,300 | — | — |
| 2005-09-14 | $38.39 | $41.14 | 118,800 | — | — |
| 2005-09-13 | $39.43 | $42.25 | 71,700 | — | — |
| 2005-09-12 | $39.94 | $42.80 | 95,100 | — | — |
| 2005-09-09 | $39.98 | $42.84 | 215,400 | — | — |
| 2005-09-08 | $40.30 | $43.19 | 149,600 | — | — |
| 2005-09-07 | $40.55 | $43.45 | 126,400 | — | — |
| 2005-09-06 | $40.40 | $43.29 | 141,400 | — | — |
| 2005-09-02 | $39.73 | $42.58 | 182,300 | — | — |
| 2005-09-01 | $39.73 | $42.58 | 514,500 | — | — |
| 2005-08-31 | $40.16 | $43.04 | 272,500 | — | — |
| 2005-08-30 | $39.63 | $42.47 | 192,500 | — | — |
| 2005-08-29 | $40.19 | $43.07 | 146,000 | — | — |
| 2005-08-26 | $40.29 | $43.18 | 149,900 | — | — |
| 2005-08-25 | $40.98 | $43.92 | 94,000 | — | — |
| 2005-08-24 | $40.35 | $43.24 | 213,900 | — | — |
| 2005-08-23 | $41.40 | $44.37 | 50,900 | — | — |
| 2005-08-22 | $41.48 | $44.45 | 62,700 | — | — |
| 2005-08-19 | $41.43 | $44.40 | 115,600 | — | — |
| 2005-08-18 | $41.35 | $44.31 | 130,400 | — | — |
| 2005-08-17 | $41.93 | $44.93 | 103,600 | — | — |
| 2005-08-16 | $41.99 | $45.00 | 86,000 | — | — |
| 2005-08-15 | $42.64 | $45.69 | 121,400 | — | — |
| 2005-08-12 | $41.96 | $44.97 | 92,500 | — | — |
| 2005-08-11 | $43.28 | $46.38 | 89,800 | — | — |
| 2005-08-10 | $42.73 | $45.79 | 97,700 | — | — |
| 2005-08-09 | $42.80 | $45.87 | 87,500 | — | — |
| 2005-08-08 | $42.89 | $45.96 | 82,000 | — | — |
| 2005-08-05 | $43.14 | $46.23 | 74,400 | — | — |
| 2005-08-04 | $43.92 | $47.07 | 84,700 | — | — |
| 2005-08-03 | $44.96 | $48.18 | 171,800 | — | — |
| 2005-08-02 | $45.44 | $48.69 | 132,300 | — | — |
| 2005-08-01 | $45.42 | $48.67 | 333,000 | — | — |
| 2005-07-29 | $43.92 | $47.07 | 206,800 | — | — |
| 2005-07-28 | $43.70 | $46.83 | 513,000 | — | — |
| 2005-07-27 | $40.09 | $42.69 | 159,800 | — | — |
| 2005-07-26 | $40.43 | $43.06 | 100,100 | — | — |
| 2005-07-25 | $40.48 | $43.11 | 79,400 | — | — |
| 2005-07-22 | $40.77 | $43.42 | 95,700 | — | — |
| 2005-07-21 | $40.35 | $42.97 | 153,700 | — | — |
| 2005-07-20 | $40.88 | $43.54 | 133,000 | — | — |
| 2005-07-19 | $41.15 | $43.82 | 125,400 | — | — |
| 2005-07-18 | $40.68 | $43.32 | 149,200 | — | — |
| 2005-07-15 | $40.53 | $43.16 | 328,800 | — | — |
| 2005-07-14 | $41.30 | $43.98 | 88,600 | — | — |
| 2005-07-13 | $41.49 | $44.18 | 227,100 | — | — |
| 2005-07-12 | $41.62 | $44.32 | 166,600 | — | — |
| 2005-07-11 | $41.75 | $44.46 | 229,300 | — | — |
| 2005-07-08 | $41.73 | $44.44 | 293,800 | — | — |
| 2005-07-07 | $41.42 | $44.11 | 321,000 | — | — |
| 2005-07-06 | $41.40 | $44.09 | 540,600 | — | — |
| 2005-07-05 | $43.40 | $46.22 | 56,700 | — | — |
| 2005-07-01 | $43.29 | $46.10 | 70,400 | — | — |
| 2005-06-30 | $43.39 | $46.21 | 80,700 | — | — |
| 2005-06-29 | $43.84 | $46.69 | 60,400 | — | — |
| 2005-06-28 | $44.11 | $46.97 | 172,300 | — | — |
| 2005-06-27 | $43.11 | $45.91 | 63,200 | — | — |
| 2005-06-24 | $43.41 | $46.23 | 109,700 | — | — |
| 2005-06-23 | $43.50 | $46.33 | 55,200 | — | — |
| 2005-06-22 | $44.35 | $47.23 | 54,000 | — | — |
| 2005-06-21 | $44.37 | $47.25 | 83,200 | — | — |
| 2005-06-20 | $44.62 | $47.52 | 76,800 | — | — |
| 2005-06-17 | $44.95 | $47.87 | 133,900 | — | — |
| 2005-06-16 | $45.83 | $48.81 | 72,200 | — | — |
| 2005-06-15 | $45.32 | $48.26 | 90,000 | — | — |
| 2005-06-14 | $45.09 | $48.02 | 149,600 | — | — |
| 2005-06-13 | $44.96 | $47.88 | 150,300 | — | — |
| 2005-06-10 | $45.25 | $48.19 | 138,000 | — | — |
| 2005-06-09 | $45.40 | $48.35 | 211,200 | — | — |
| 2005-06-08 | $45.62 | $48.58 | 179,200 | — | — |
| 2005-06-07 | $45.98 | $48.97 | 122,100 | — | — |
| 2005-06-06 | $46.14 | $49.14 | 91,900 | — | — |
| 2005-06-03 | $46.45 | $49.47 | 160,700 | — | — |
| 2005-06-02 | $47.15 | $50.21 | 91,500 | — | — |
| 2005-06-01 | $47.40 | $50.48 | 107,000 | — | — |
| 2005-05-31 | $47.61 | $50.70 | 111,300 | — | — |
| 2005-05-27 | $47.78 | $50.88 | 58,200 | — | — |
| 2005-05-26 | $47.35 | $50.43 | 109,700 | — | — |
| 2005-05-25 | $46.99 | $50.04 | 82,000 | — | — |
| 2005-05-24 | $47.14 | $50.20 | 47,100 | — | — |
| 2005-05-23 | $47.20 | $50.27 | 86,400 | — | — |
| 2005-05-20 | $47.23 | $50.30 | 81,900 | — | — |
| 2005-05-19 | $47.46 | $50.54 | 163,500 | — | — |
| 2005-05-18 | $46.86 | $49.90 | 84,900 | — | — |
| 2005-05-17 | $45.03 | $47.95 | 67,400 | — | — |
| 2005-05-16 | $44.89 | $47.81 | 180,900 | — | — |
| 2005-05-13 | $43.62 | $46.45 | 149,400 | — | — |
| 2005-05-12 | $43.90 | $46.75 | 150,000 | — | — |
| 2005-05-11 | $43.85 | $46.70 | 138,600 | — | — |
| 2005-05-10 | $43.48 | $46.30 | 122,200 | — | — |
| 2005-05-09 | $43.32 | $46.13 | 101,100 | — | — |
| 2005-05-06 | $42.48 | $45.24 | 247,600 | — | — |
| 2005-05-05 | $42.75 | $45.53 | 310,400 | — | — |
| 2005-05-04 | $42.99 | $45.78 | 277,300 | — | — |
| 2005-05-03 | $42.42 | $45.18 | 286,700 | — | — |
| 2005-05-02 | $42.45 | $45.21 | 243,200 | — | — |
| 2005-04-29 | $40.90 | $43.56 | 432,200 | — | — |
| 2005-04-28 | $39.60 | $42.17 | 635,200 | — | — |
| 2005-04-27 | $42.30 | $44.78 | 205,300 | — | — |
| 2005-04-26 | $43.18 | $45.71 | 100,500 | — | — |
| 2005-04-25 | $44.04 | $46.62 | 118,800 | — | — |
| 2005-04-22 | $43.53 | $46.08 | 101,200 | — | — |
| 2005-04-21 | $43.11 | $45.64 | 184,100 | — | — |
| 2005-04-20 | $43.85 | $46.42 | 180,800 | — | — |
| 2005-04-19 | $45.20 | $47.85 | 83,400 | — | — |
| 2005-04-18 | $44.50 | $47.11 | 101,800 | — | — |
| 2005-04-15 | $44.15 | $46.74 | 216,900 | — | — |
| 2005-04-14 | $44.54 | $47.15 | 401,800 | — | — |
| 2005-04-13 | $48.40 | $51.24 | 88,100 | — | — |
| 2005-04-12 | $48.34 | $51.18 | 154,400 | — | — |
| 2005-04-11 | $48.22 | $51.05 | 85,700 | — | — |
| 2005-04-08 | $48.66 | $51.51 | 111,500 | — | — |
| 2005-04-07 | $49.88 | $52.81 | 131,400 | — | — |
| 2005-04-06 | $49.42 | $52.32 | 118,400 | — | — |
| 2005-04-05 | $48.67 | $51.52 | 137,200 | — | — |
| 2005-04-04 | $48.06 | $50.88 | 102,100 | — | — |
| 2005-04-01 | $47.25 | $50.02 | 106,000 | — | — |
| 2005-03-31 | $47.68 | $50.48 | 108,600 | — | — |
| 2005-03-30 | $48.28 | $51.11 | 107,000 | — | — |
| 2005-03-29 | $47.55 | $50.34 | 122,400 | — | — |
| 2005-03-28 | $48.47 | $51.31 | 90,500 | — | — |
| 2005-03-24 | $48.25 | $51.08 | 162,400 | — | — |
| 2005-03-23 | $48.47 | $51.31 | 104,500 | — | — |
| 2005-03-22 | $49.31 | $52.20 | 99,100 | — | — |
| 2005-03-21 | $49.38 | $52.28 | 60,200 | — | — |
| 2005-03-18 | $49.66 | $52.57 | 191,100 | — | — |
| 2005-03-17 | $49.13 | $52.01 | 44,900 | — | — |
| 2005-03-16 | $48.76 | $51.62 | 79,700 | — | — |
| 2005-03-15 | $49.06 | $51.94 | 126,000 | — | — |
| 2005-03-14 | $48.90 | $51.77 | 128,900 | — | — |
| 2005-03-11 | $47.66 | $50.46 | 94,600 | — | — |
| 2005-03-10 | $47.20 | $49.97 | 102,300 | — | — |
| 2005-03-09 | $48.15 | $50.97 | 81,600 | — | — |
| 2005-03-08 | $48.95 | $51.82 | 93,000 | — | — |
| 2005-03-07 | $48.75 | $51.61 | 63,600 | — | — |
| 2005-03-04 | $48.52 | $51.37 | 66,200 | — | — |
| 2005-03-03 | $47.85 | $50.66 | 64,000 | — | — |
| 2005-03-02 | $47.72 | $50.52 | 89,300 | — | — |
| 2005-03-01 | $48.09 | $50.91 | 106,000 | — | — |
| 2005-02-28 | $47.08 | $49.84 | 155,700 | — | — |
| 2005-02-25 | $48.30 | $51.13 | 95,400 | — | — |
| 2005-02-24 | $47.55 | $50.34 | 149,100 | — | — |
| 2005-02-23 | $46.97 | $49.73 | 120,300 | — | — |
| 2005-02-22 | $46.70 | $49.44 | 112,200 | — | — |
| 2005-02-18 | $47.08 | $49.84 | 108,900 | — | — |
| 2005-02-17 | $47.50 | $50.29 | 145,100 | — | — |
| 2005-02-16 | $48.40 | $51.24 | 283,400 | — | — |
| 2005-02-15 | $47.26 | $50.03 | 273,300 | — | — |
| 2005-02-14 | $45.23 | $47.88 | 186,800 | — | — |
| 2005-02-11 | $44.70 | $47.32 | 179,900 | — | — |
| 2005-02-10 | $42.53 | $45.02 | 62,000 | — | — |
| 2005-02-09 | $42.47 | $44.96 | 52,600 | — | — |
| 2005-02-08 | $43.39 | $45.94 | 39,100 | — | — |
| 2005-02-07 | $43.49 | $46.04 | 139,200 | — | — |
| 2005-02-04 | $42.99 | $45.51 | 75,100 | — | — |
| 2005-02-03 | $42.49 | $44.98 | 93,300 | — | — |
| 2005-02-02 | $42.61 | $45.11 | 83,600 | — | — |
| 2005-02-01 | $42.99 | $45.51 | 89,400 | — | — |
| 2005-01-31 | $43.13 | $45.66 | 89,400 | — | — |
| 2005-01-28 | $42.94 | $45.46 | 150,000 | — | — |
| 2005-01-27 | $43.52 | $45.81 | 102,000 | — | — |
| 2005-01-26 | $44.11 | $46.43 | 126,900 | — | — |
| 2005-01-25 | $43.87 | $46.18 | 130,700 | — | — |
| 2005-01-24 | $43.57 | $45.86 | 116,200 | — | — |
| 2005-01-21 | $43.00 | $45.26 | 111,100 | — | — |
| 2005-01-20 | $43.39 | $45.67 | 162,500 | — | — |
| 2005-01-19 | $43.25 | $45.52 | 108,600 | — | — |
| 2005-01-18 | $43.24 | $45.51 | 196,500 | — | — |
| 2005-01-14 | $41.75 | $43.94 | 159,800 | — | — |
| 2005-01-13 | $40.97 | $43.12 | 158,200 | — | — |
| 2005-01-12 | $40.76 | $42.90 | 86,400 | — | — |
| 2005-01-11 | $40.62 | $42.76 | 74,400 | — | — |
| 2005-01-10 | $40.48 | $42.61 | 95,400 | — | — |
| 2005-01-07 | $39.90 | $42.00 | 101,700 | — | — |
| 2005-01-06 | $40.62 | $42.76 | 67,100 | — | — |
| 2005-01-05 | $40.37 | $42.49 | 102,400 | — | — |
| 2005-01-04 | $40.55 | $42.68 | 75,700 | — | — |
| 2005-01-03 | $40.98 | $43.13 | 85,000 | — | — |