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
- 1970-01-02 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 | $36.76 | $781.67 | 610,413 | — | — |
| 2005-12-29 | $36.91 | $784.93 | 539,208 | — | — |
| 2005-12-28 | $37.01 | $787.10 | 431,460 | — | — |
| 2005-12-27 | $37.16 | $790.17 | 401,145 | — | — |
| 2005-12-23 | $37.12 | $789.45 | 296,453 | — | — |
| 2005-12-22 | $37.15 | $789.99 | 406,668 | — | — |
| 2005-12-21 | $37.02 | $787.28 | 458,250 | — | — |
| 2005-12-20 | $37.29 | $793.07 | 509,950 | — | — |
| 2005-12-19 | $37.17 | $790.35 | 568,348 | — | — |
| 2005-12-16 | $37.62 | $799.95 | 1,114,723 | — | — |
| 2005-12-15 | $37.49 | $797.23 | 818,153 | — | — |
| 2005-12-14 | $37.70 | $792.44 | 816,860 | — | — |
| 2005-12-13 | $37.20 | $781.88 | 798,295 | — | — |
| 2005-12-12 | $36.98 | $777.23 | 466,240 | — | — |
| 2005-12-09 | $37.28 | $783.49 | 484,805 | — | — |
| 2005-12-08 | $36.95 | $776.69 | 626,275 | — | — |
| 2005-12-07 | $36.77 | $772.94 | 622,868 | — | — |
| 2005-12-06 | $36.93 | $776.16 | 748,240 | — | — |
| 2005-12-05 | $37.22 | $782.24 | 669,045 | — | — |
| 2005-12-02 | $37.22 | $782.24 | 528,868 | — | — |
| 2005-12-01 | $37.46 | $787.25 | 888,300 | — | — |
| 2005-11-30 | $37.14 | $780.63 | 761,165 | — | — |
| 2005-11-29 | $37.55 | $789.22 | 834,368 | — | — |
| 2005-11-28 | $37.56 | $789.39 | 374,003 | — | — |
| 2005-11-25 | $37.73 | $792.97 | 131,483 | — | — |
| 2005-11-23 | $37.60 | $790.29 | 517,940 | — | — |
| 2005-11-22 | $37.29 | $783.67 | 504,663 | — | — |
| 2005-11-21 | $37.19 | $781.70 | 332,290 | — | — |
| 2005-11-18 | $37.06 | $778.84 | 1,065,020 | — | — |
| 2005-11-17 | $36.97 | $777.05 | 931,070 | — | — |
| 2005-11-16 | $36.74 | $772.22 | 702,063 | — | — |
| 2005-11-15 | $36.61 | $769.54 | 577,043 | — | — |
| 2005-11-14 | $36.51 | $767.39 | 599,250 | — | — |
| 2005-11-11 | $36.94 | $776.34 | 790,070 | — | — |
| 2005-11-10 | $37.07 | $779.20 | 825,085 | — | — |
| 2005-11-09 | $37.00 | $777.77 | 1,094,395 | — | — |
| 2005-11-08 | $36.34 | $763.82 | 739,898 | — | — |
| 2005-11-07 | $36.14 | $759.52 | 897,113 | — | — |
| 2005-11-04 | $36.36 | $764.17 | 859,278 | — | — |
| 2005-11-03 | $36.42 | $765.43 | 1,157,258 | — | — |
| 2005-11-02 | $36.72 | $771.86 | 873,025 | — | — |
| 2005-11-01 | $36.39 | $764.89 | 959,975 | — | — |
| 2005-10-31 | $36.77 | $772.76 | 865,505 | — | — |
| 2005-10-28 | $36.37 | $764.53 | 525,460 | — | — |
| 2005-10-27 | $35.72 | $750.76 | 607,005 | — | — |
| 2005-10-26 | $36.05 | $757.73 | 751,295 | — | — |
| 2005-10-25 | $36.41 | $765.25 | 669,515 | — | — |
| 2005-10-24 | $36.16 | $760.06 | 722,038 | — | — |
| 2005-10-21 | $35.58 | $747.90 | 1,010,853 | — | — |
| 2005-10-20 | $35.62 | $748.61 | 995,108 | — | — |
| 2005-10-19 | $36.16 | $760.06 | 1,450,420 | — | — |
| 2005-10-18 | $36.10 | $758.81 | 1,054,445 | — | — |
| 2005-10-17 | $36.49 | $767.04 | 989,233 | — | — |
| 2005-10-14 | $36.43 | $765.60 | 799,940 | — | — |
| 2005-10-13 | $36.21 | $761.13 | 907,570 | — | — |
| 2005-10-12 | $36.65 | $770.26 | 611,235 | — | — |
| 2005-10-11 | $37.00 | $777.77 | 570,463 | — | — |
| 2005-10-10 | $37.35 | $785.10 | 509,128 | — | — |
| 2005-10-07 | $37.94 | $797.44 | 608,180 | — | — |
| 2005-10-06 | $37.80 | $794.58 | 961,150 | — | — |
| 2005-10-05 | $38.17 | $802.27 | 1,036,350 | — | — |
| 2005-10-04 | $39.09 | $821.59 | 662,935 | — | — |
| 2005-10-03 | $39.57 | $831.61 | 866,915 | — | — |
| 2005-09-30 | $39.03 | $820.34 | 1,061,495 | — | — |
| 2005-09-29 | $39.08 | $821.41 | 1,114,958 | — | — |
| 2005-09-28 | $38.78 | $815.15 | 992,758 | — | — |
| 2005-09-27 | $38.68 | $813.01 | 1,044,458 | — | — |
| 2005-09-26 | $38.45 | $808.18 | 830,490 | — | — |
| 2005-09-23 | $38.43 | $807.82 | 917,910 | — | — |
| 2005-09-22 | $38.28 | $804.60 | 916,030 | — | — |
| 2005-09-21 | $38.33 | $805.67 | 898,053 | — | — |
| 2005-09-20 | $38.72 | $813.90 | 928,485 | — | — |
| 2005-09-19 | $38.98 | $819.27 | 731,320 | — | — |
| 2005-09-16 | $39.36 | $827.32 | 1,480,735 | — | — |
| 2005-09-15 | $39.22 | $824.28 | 692,193 | — | — |
| 2005-09-14 | $39.51 | $821.32 | 751,413 | — | — |
| 2005-09-13 | $39.56 | $822.21 | 766,805 | — | — |
| 2005-09-12 | $39.76 | $826.45 | 579,980 | — | — |
| 2005-09-09 | $39.74 | $826.10 | 670,690 | — | — |
| 2005-09-08 | $39.36 | $818.14 | 684,555 | — | — |
| 2005-09-07 | $39.67 | $824.51 | 667,165 | — | — |
| 2005-09-06 | $39.80 | $827.16 | 597,840 | — | — |
| 2005-09-02 | $39.34 | $817.79 | 466,593 | — | — |
| 2005-09-01 | $39.60 | $823.09 | 1,072,658 | — | — |
| 2005-08-31 | $38.95 | $809.65 | 978,305 | — | — |
| 2005-08-30 | $38.68 | $803.99 | 444,855 | — | — |
| 2005-08-29 | $38.89 | $808.23 | 485,510 | — | — |
| 2005-08-26 | $38.69 | $804.17 | 591,613 | — | — |
| 2005-08-25 | $38.79 | $806.29 | 540,853 | — | — |
| 2005-08-24 | $38.64 | $803.10 | 546,963 | — | — |
| 2005-08-23 | $38.84 | $807.35 | 500,668 | — | — |
| 2005-08-22 | $38.68 | $803.99 | 562,943 | — | — |
| 2005-08-19 | $38.30 | $796.03 | 449,908 | — | — |
| 2005-08-18 | $38.30 | $796.03 | 880,075 | — | — |
| 2005-08-17 | $37.97 | $789.31 | 752,705 | — | — |
| 2005-08-16 | $38.02 | $790.19 | 531,100 | — | — |
| 2005-08-15 | $38.71 | $804.52 | 477,990 | — | — |
| 2005-08-12 | $38.74 | $805.23 | 447,793 | — | — |
| 2005-08-11 | $38.80 | $806.47 | 716,398 | — | — |
| 2005-08-10 | $38.54 | $801.16 | 597,135 | — | — |
| 2005-08-09 | $38.60 | $802.22 | 1,080,530 | — | — |
| 2005-08-08 | $38.26 | $795.32 | 1,257,250 | — | — |
| 2005-08-05 | $39.14 | $813.54 | 678,093 | — | — |
| 2005-08-04 | $39.74 | $826.10 | 566,703 | — | — |
| 2005-08-03 | $40.05 | $832.47 | 1,172,415 | — | — |
| 2005-08-02 | $39.62 | $823.45 | 783,608 | — | — |
| 2005-08-01 | $39.48 | $820.62 | 834,250 | — | — |
| 2005-07-29 | $40.00 | $831.41 | 1,247,968 | — | — |
| 2005-07-28 | $40.64 | $844.68 | 712,638 | — | — |
| 2005-07-27 | $40.26 | $836.71 | 514,180 | — | — |
| 2005-07-26 | $40.26 | $836.89 | 539,325 | — | — |
| 2005-07-25 | $40.41 | $839.90 | 449,908 | — | — |
| 2005-07-22 | $40.50 | $841.85 | 469,413 | — | — |
| 2005-07-21 | $40.12 | $833.88 | 574,105 | — | — |
| 2005-07-20 | $40.55 | $842.91 | 622,515 | — | — |
| 2005-07-19 | $40.48 | $841.31 | 417,830 | — | — |
| 2005-07-18 | $40.45 | $840.78 | 396,328 | — | — |
| 2005-07-15 | $40.58 | $843.44 | 894,175 | — | — |
| 2005-07-14 | $40.32 | $838.13 | 739,310 | — | — |
| 2005-07-13 | $40.69 | $845.74 | 704,178 | — | — |
| 2005-07-12 | $40.71 | $846.09 | 466,593 | — | — |
| 2005-07-11 | $40.83 | $848.74 | 475,170 | — | — |
| 2005-07-08 | $40.94 | $851.04 | 502,900 | — | — |
| 2005-07-07 | $40.60 | $843.79 | 579,628 | — | — |
| 2005-07-06 | $40.43 | $840.43 | 1,080,648 | — | — |
| 2005-07-05 | $40.38 | $839.37 | 533,803 | — | — |
| 2005-07-01 | $40.06 | $832.65 | 508,423 | — | — |
| 2005-06-30 | $39.80 | $827.34 | 642,138 | — | — |
| 2005-06-29 | $39.84 | $828.05 | 462,128 | — | — |
| 2005-06-28 | $39.85 | $828.22 | 1,049,980 | — | — |
| 2005-06-27 | $39.62 | $823.45 | 468,825 | — | — |
| 2005-06-24 | $39.46 | $820.09 | 700,535 | — | — |
| 2005-06-23 | $39.91 | $829.64 | 679,973 | — | — |
| 2005-06-22 | $39.91 | $829.46 | 699,948 | — | — |
| 2005-06-21 | $39.85 | $828.22 | 812,865 | — | — |
| 2005-06-20 | $40.01 | $831.58 | 688,433 | — | — |
| 2005-06-17 | $40.07 | $832.82 | 1,011,440 | — | — |
| 2005-06-16 | $39.97 | $830.88 | 608,298 | — | — |
| 2005-06-15 | $40.46 | $831.85 | 564,823 | — | — |
| 2005-06-14 | $40.71 | $836.92 | 555,540 | — | — |
| 2005-06-13 | $40.55 | $833.77 | 594,668 | — | — |
| 2005-06-10 | $40.43 | $831.33 | 515,825 | — | — |
| 2005-06-09 | $40.38 | $830.28 | 628,273 | — | — |
| 2005-06-08 | $40.42 | $830.98 | 407,608 | — | — |
| 2005-06-07 | $40.26 | $827.65 | 467,415 | — | — |
| 2005-06-06 | $40.23 | $827.13 | 484,570 | — | — |
| 2005-06-03 | $40.23 | $827.13 | 685,848 | — | — |
| 2005-06-02 | $40.27 | $828.00 | 961,503 | — | — |
| 2005-06-01 | $40.68 | $836.40 | 1,013,790 | — | — |
| 2005-05-31 | $40.46 | $831.85 | 1,068,193 | — | — |
| 2005-05-27 | $39.97 | $821.70 | 340,280 | — | — |
| 2005-05-26 | $39.72 | $816.63 | 497,378 | — | — |
| 2005-05-25 | $39.46 | $811.38 | 637,790 | — | — |
| 2005-05-24 | $39.42 | $810.50 | 640,610 | — | — |
| 2005-05-23 | $39.46 | $811.20 | 570,815 | — | — |
| 2005-05-20 | $39.47 | $811.55 | 524,873 | — | — |
| 2005-05-19 | $39.32 | $808.40 | 548,843 | — | — |
| 2005-05-18 | $39.22 | $806.30 | 832,723 | — | — |
| 2005-05-17 | $39.43 | $810.68 | 660,350 | — | — |
| 2005-05-16 | $39.40 | $810.15 | 925,430 | — | — |
| 2005-05-13 | $38.65 | $794.58 | 988,410 | — | — |
| 2005-05-12 | $39.38 | $809.63 | 776,910 | — | — |
| 2005-05-11 | $39.49 | $811.90 | 410,545 | — | — |
| 2005-05-10 | $39.57 | $813.65 | 588,910 | — | — |
| 2005-05-09 | $39.82 | $818.73 | 637,438 | — | — |
| 2005-05-06 | $39.38 | $809.63 | 543,790 | — | — |
| 2005-05-05 | $39.23 | $806.48 | 695,600 | — | — |
| 2005-05-04 | $39.14 | $804.73 | 847,058 | — | — |
| 2005-05-03 | $39.17 | $805.25 | 762,458 | — | — |
| 2005-05-02 | $39.35 | $809.10 | 690,783 | — | — |
| 2005-04-29 | $39.11 | $804.03 | 834,133 | — | — |
| 2005-04-28 | $38.66 | $794.75 | 920,378 | — | — |
| 2005-04-27 | $39.15 | $804.90 | 893,235 | — | — |
| 2005-04-26 | $38.58 | $793.18 | 576,808 | — | — |
| 2005-04-25 | $38.94 | $800.53 | 1,055,620 | — | — |
| 2005-04-22 | $38.58 | $793.18 | 1,308,950 | — | — |
| 2005-04-21 | $38.21 | $785.66 | 834,485 | — | — |
| 2005-04-20 | $37.80 | $777.08 | 968,670 | — | — |
| 2005-04-19 | $38.49 | $791.43 | 839,420 | — | — |
| 2005-04-18 | $38.40 | $789.51 | 952,338 | — | — |
| 2005-04-15 | $38.23 | $786.01 | 882,425 | — | — |
| 2005-04-14 | $38.91 | $800.00 | 746,125 | — | — |
| 2005-04-13 | $39.36 | $809.28 | 888,300 | — | — |
| 2005-04-12 | $39.31 | $808.23 | 805,228 | — | — |
| 2005-04-11 | $39.19 | $805.78 | 620,048 | — | — |
| 2005-04-08 | $39.07 | $803.33 | 598,075 | — | — |
| 2005-04-07 | $39.16 | $805.08 | 496,790 | — | — |
| 2005-04-06 | $39.10 | $803.85 | 545,788 | — | — |
| 2005-04-05 | $39.01 | $802.10 | 661,055 | — | — |
| 2005-04-04 | $38.95 | $800.88 | 650,950 | — | — |
| 2005-04-01 | $38.69 | $795.45 | 658,118 | — | — |
| 2005-03-31 | $38.71 | $795.80 | 765,043 | — | — |
| 2005-03-30 | $38.51 | $791.78 | 770,800 | — | — |
| 2005-03-29 | $37.97 | $780.58 | 1,133,170 | — | — |
| 2005-03-28 | $38.14 | $784.26 | 502,078 | — | — |
| 2005-03-24 | $38.00 | $781.28 | 567,173 | — | — |
| 2005-03-23 | $37.85 | $778.13 | 1,159,138 | — | — |
| 2005-03-22 | $37.79 | $776.91 | 802,760 | — | — |
| 2005-03-21 | $38.58 | $793.18 | 473,995 | — | — |
| 2005-03-18 | $38.67 | $795.10 | 769,978 | — | — |
| 2005-03-17 | $38.85 | $798.78 | 776,205 | — | — |
| 2005-03-16 | $39.34 | $799.92 | 1,233,163 | — | — |
| 2005-03-15 | $39.47 | $802.51 | 745,303 | — | — |
| 2005-03-14 | $39.71 | $807.36 | 740,368 | — | — |
| 2005-03-11 | $39.06 | $794.03 | 769,273 | — | — |
| 2005-03-10 | $39.40 | $801.13 | 1,055,503 | — | — |
| 2005-03-09 | $38.69 | $786.59 | 765,160 | — | — |
| 2005-03-08 | $39.15 | $795.94 | 583,975 | — | — |
| 2005-03-07 | $39.46 | $802.34 | 947,285 | — | — |
| 2005-03-04 | $38.97 | $792.30 | 676,095 | — | — |
| 2005-03-03 | $38.55 | $783.82 | 766,453 | — | — |
| 2005-03-02 | $38.43 | $781.23 | 1,152,205 | — | — |
| 2005-03-01 | $38.26 | $777.77 | 1,258,425 | — | — |
| 2005-02-28 | $37.63 | $765.14 | 1,192,978 | — | — |
| 2005-02-25 | $37.36 | $759.60 | 1,168,303 | — | — |
| 2005-02-24 | $36.97 | $751.64 | 947,285 | — | — |
| 2005-02-23 | $36.93 | $750.78 | 1,032,355 | — | — |
| 2005-02-22 | $36.77 | $747.66 | 962,913 | — | — |
| 2005-02-18 | $37.65 | $765.48 | 569,288 | — | — |
| 2005-02-17 | $38.05 | $773.62 | 622,163 | — | — |
| 2005-02-16 | $38.28 | $778.29 | 404,083 | — | — |
| 2005-02-15 | $37.99 | $772.40 | 657,060 | — | — |
| 2005-02-14 | $38.05 | $773.62 | 691,370 | — | — |
| 2005-02-11 | $38.14 | $775.52 | 666,813 | — | — |
| 2005-02-10 | $38.09 | $774.31 | 478,695 | — | — |
| 2005-02-09 | $38.06 | $773.79 | 580,215 | — | — |
| 2005-02-08 | $38.10 | $774.65 | 404,200 | — | — |
| 2005-02-07 | $37.99 | $772.40 | 489,975 | — | — |
| 2005-02-04 | $37.97 | $772.06 | 664,228 | — | — |
| 2005-02-03 | $37.45 | $761.33 | 381,053 | — | — |
| 2005-02-02 | $37.42 | $760.81 | 548,843 | — | — |
| 2005-02-01 | $37.40 | $760.47 | 620,870 | — | — |
| 2005-01-31 | $37.29 | $758.04 | 604,538 | — | — |
| 2005-01-28 | $36.68 | $745.76 | 807,578 | — | — |
| 2005-01-27 | $36.93 | $750.78 | 455,430 | — | — |
| 2005-01-26 | $36.75 | $747.14 | 668,105 | — | — |
| 2005-01-25 | $36.40 | $740.05 | 787,133 | — | — |
| 2005-01-24 | $36.60 | $744.03 | 861,275 | — | — |
| 2005-01-21 | $36.70 | $746.10 | 404,670 | — | — |
| 2005-01-20 | $37.02 | $752.68 | 537,328 | — | — |
| 2005-01-19 | $37.10 | $754.24 | 474,818 | — | — |
| 2005-01-18 | $37.23 | $757.01 | 1,019,313 | — | — |
| 2005-01-14 | $36.82 | $748.53 | 826,848 | — | — |
| 2005-01-13 | $36.48 | $741.61 | 852,463 | — | — |
| 2005-01-12 | $36.31 | $738.15 | 446,148 | — | — |
| 2005-01-11 | $36.37 | $739.53 | 557,655 | — | — |
| 2005-01-10 | $36.61 | $744.37 | 632,385 | — | — |
| 2005-01-07 | $36.35 | $739.01 | 601,248 | — | — |
| 2005-01-06 | $36.32 | $738.49 | 687,728 | — | — |
| 2005-01-05 | $36.17 | $735.38 | 869,383 | — | — |
| 2005-01-04 | $36.38 | $739.70 | 714,870 | — | — |
| 2005-01-03 | $36.39 | $739.88 | 932,363 | — | — |