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 | $46.33 | $591.62 | 1,290,100 | — | — |
| 2005-12-29 | $46.56 | $594.55 | 1,431,600 | — | — |
| 2005-12-28 | $46.74 | $596.85 | 1,055,700 | — | — |
| 2005-12-27 | $47.08 | $601.19 | 1,929,700 | — | — |
| 2005-12-23 | $46.94 | $599.41 | 1,435,300 | — | — |
| 2005-12-22 | $46.85 | $598.26 | 1,791,000 | — | — |
| 2005-12-21 | $46.44 | $593.02 | 1,425,000 | — | — |
| 2005-12-20 | $46.61 | $595.19 | 1,166,100 | — | — |
| 2005-12-19 | $46.53 | $594.17 | 1,229,000 | — | — |
| 2005-12-16 | $46.85 | $598.26 | 1,986,300 | — | — |
| 2005-12-15 | $46.28 | $590.98 | 1,528,500 | — | — |
| 2005-12-14 | $46.33 | $591.62 | 1,262,300 | — | — |
| 2005-12-13 | $45.89 | $586.00 | 1,216,100 | — | — |
| 2005-12-12 | $45.48 | $580.76 | 1,370,900 | — | — |
| 2005-12-09 | $45.46 | $580.51 | 1,005,300 | — | — |
| 2005-12-08 | $45.19 | $577.06 | 1,403,400 | — | — |
| 2005-12-07 | $44.89 | $573.23 | 1,399,700 | — | — |
| 2005-12-06 | $45.10 | $575.91 | 1,530,600 | — | — |
| 2005-12-05 | $45.43 | $580.12 | 750,200 | — | — |
| 2005-12-02 | $45.81 | $584.98 | 609,600 | — | — |
| 2005-12-01 | $45.70 | $583.57 | 968,800 | — | — |
| 2005-11-30 | $45.54 | $581.53 | 1,591,700 | — | — |
| 2005-11-29 | $46.10 | $588.68 | 716,300 | — | — |
| 2005-11-28 | $45.85 | $585.49 | 720,000 | — | — |
| 2005-11-25 | $46.01 | $587.53 | 232,200 | — | — |
| 2005-11-23 | $45.75 | $584.21 | 615,700 | — | — |
| 2005-11-22 | $45.65 | $582.93 | 827,700 | — | — |
| 2005-11-21 | $45.75 | $584.21 | 783,400 | — | — |
| 2005-11-18 | $45.53 | $581.40 | 1,309,800 | — | — |
| 2005-11-17 | $45.14 | $576.42 | 1,217,000 | — | — |
| 2005-11-16 | $44.77 | $571.70 | 1,123,100 | — | — |
| 2005-11-15 | $44.68 | $570.55 | 982,700 | — | — |
| 2005-11-14 | $44.90 | $573.35 | 1,230,300 | — | — |
| 2005-11-11 | $45.90 | $578.85 | 1,018,600 | — | — |
| 2005-11-10 | $46.20 | $582.63 | 1,129,000 | — | — |
| 2005-11-09 | $46.01 | $580.23 | 1,123,700 | — | — |
| 2005-11-08 | $45.24 | $570.52 | 714,900 | — | — |
| 2005-11-07 | $45.17 | $569.64 | 916,500 | — | — |
| 2005-11-04 | $45.44 | $573.04 | 1,188,100 | — | — |
| 2005-11-03 | $45.59 | $574.94 | 1,471,800 | — | — |
| 2005-11-02 | $45.80 | $577.58 | 1,051,100 | — | — |
| 2005-11-01 | $45.28 | $571.03 | 1,057,900 | — | — |
| 2005-10-31 | $45.50 | $573.80 | 1,076,000 | — | — |
| 2005-10-28 | $45.21 | $570.14 | 721,000 | — | — |
| 2005-10-27 | $44.41 | $560.06 | 793,300 | — | — |
| 2005-10-26 | $44.79 | $564.85 | 1,204,100 | — | — |
| 2005-10-25 | $45.37 | $572.16 | 1,226,000 | — | — |
| 2005-10-24 | $45.78 | $577.33 | 1,435,500 | — | — |
| 2005-10-21 | $44.88 | $565.98 | 1,819,200 | — | — |
| 2005-10-20 | $44.25 | $558.04 | 1,402,100 | — | — |
| 2005-10-19 | $44.95 | $566.87 | 1,528,600 | — | — |
| 2005-10-18 | $44.60 | $562.45 | 1,128,200 | — | — |
| 2005-10-17 | $44.93 | $566.61 | 1,035,200 | — | — |
| 2005-10-14 | $44.54 | $561.70 | 1,370,100 | — | — |
| 2005-10-13 | $44.48 | $560.94 | 1,454,900 | — | — |
| 2005-10-12 | $45.44 | $573.04 | 1,342,600 | — | — |
| 2005-10-11 | $45.98 | $579.85 | 760,600 | — | — |
| 2005-10-10 | $46.30 | $583.89 | 929,400 | — | — |
| 2005-10-07 | $47.03 | $593.10 | 991,600 | — | — |
| 2005-10-06 | $46.56 | $587.17 | 1,645,600 | — | — |
| 2005-10-05 | $46.97 | $592.34 | 1,227,400 | — | — |
| 2005-10-04 | $48.20 | $607.85 | 709,000 | — | — |
| 2005-10-03 | $48.85 | $616.05 | 1,534,500 | — | — |
| 2005-09-30 | $48.55 | $612.27 | 821,700 | — | — |
| 2005-09-29 | $48.92 | $616.93 | 702,400 | — | — |
| 2005-09-28 | $48.59 | $612.77 | 664,400 | — | — |
| 2005-09-27 | $48.22 | $608.10 | 705,000 | — | — |
| 2005-09-26 | $48.22 | $608.10 | 845,300 | — | — |
| 2005-09-23 | $48.22 | $608.10 | 480,100 | — | — |
| 2005-09-22 | $47.98 | $605.08 | 1,152,200 | — | — |
| 2005-09-21 | $48.39 | $610.25 | 1,082,000 | — | — |
| 2005-09-20 | $48.55 | $612.27 | 807,200 | — | — |
| 2005-09-19 | $48.83 | $615.80 | 540,100 | — | — |
| 2005-09-16 | $49.24 | $620.97 | 1,884,600 | — | — |
| 2005-09-15 | $48.65 | $613.53 | 891,900 | — | — |
| 2005-09-14 | $48.17 | $607.47 | 642,700 | — | — |
| 2005-09-13 | $48.06 | $606.09 | 1,030,200 | — | — |
| 2005-09-12 | $48.33 | $609.49 | 1,070,100 | — | — |
| 2005-09-09 | $48.15 | $607.22 | 633,500 | — | — |
| 2005-09-08 | $47.51 | $599.15 | 510,200 | — | — |
| 2005-09-07 | $47.87 | $603.69 | 582,100 | — | — |
| 2005-09-06 | $48.16 | $607.35 | 905,000 | — | — |
| 2005-09-02 | $47.65 | $600.92 | 913,500 | — | — |
| 2005-09-01 | $47.52 | $599.28 | 1,437,600 | — | — |
| 2005-08-31 | $46.91 | $591.58 | 1,057,700 | — | — |
| 2005-08-30 | $46.31 | $584.02 | 1,297,900 | — | — |
| 2005-08-29 | $46.58 | $587.42 | 848,900 | — | — |
| 2005-08-26 | $46.20 | $582.63 | 648,800 | — | — |
| 2005-08-25 | $46.43 | $585.53 | 613,700 | — | — |
| 2005-08-24 | $46.14 | $581.87 | 1,047,500 | — | — |
| 2005-08-23 | $46.57 | $587.30 | 819,700 | — | — |
| 2005-08-22 | $46.45 | $585.78 | 681,400 | — | — |
| 2005-08-19 | $46.18 | $582.38 | 576,300 | — | — |
| 2005-08-18 | $46.08 | $581.12 | 840,100 | — | — |
| 2005-08-17 | $45.93 | $579.22 | 905,500 | — | — |
| 2005-08-16 | $46.20 | $582.63 | 1,061,500 | — | — |
| 2005-08-15 | $47.00 | $592.72 | 894,000 | — | — |
| 2005-08-12 | $47.50 | $591.84 | 851,300 | — | — |
| 2005-08-11 | $47.53 | $592.21 | 819,900 | — | — |
| 2005-08-10 | $47.03 | $585.98 | 1,010,500 | — | — |
| 2005-08-09 | $47.08 | $586.60 | 1,402,400 | — | — |
| 2005-08-08 | $46.69 | $581.74 | 1,280,600 | — | — |
| 2005-08-05 | $47.62 | $593.33 | 1,162,200 | — | — |
| 2005-08-04 | $48.38 | $602.80 | 697,100 | — | — |
| 2005-08-03 | $48.66 | $606.29 | 1,016,300 | — | — |
| 2005-08-02 | $48.39 | $602.92 | 1,050,400 | — | — |
| 2005-08-01 | $47.64 | $593.58 | 1,037,500 | — | — |
| 2005-07-29 | $48.16 | $600.06 | 639,700 | — | — |
| 2005-07-28 | $48.54 | $604.79 | 1,133,200 | — | — |
| 2005-07-27 | $48.10 | $599.31 | 935,600 | — | — |
| 2005-07-26 | $48.03 | $598.44 | 795,000 | — | — |
| 2005-07-25 | $48.14 | $599.81 | 924,400 | — | — |
| 2005-07-22 | $47.87 | $596.45 | 686,000 | — | — |
| 2005-07-21 | $47.52 | $592.08 | 1,652,600 | — | — |
| 2005-07-20 | $48.15 | $599.93 | 1,113,600 | — | — |
| 2005-07-19 | $47.66 | $593.83 | 811,500 | — | — |
| 2005-07-18 | $47.79 | $595.45 | 475,500 | — | — |
| 2005-07-15 | $48.07 | $598.94 | 484,500 | — | — |
| 2005-07-14 | $48.09 | $599.19 | 952,900 | — | — |
| 2005-07-13 | $48.47 | $603.92 | 838,500 | — | — |
| 2005-07-12 | $48.30 | $601.80 | 794,900 | — | — |
| 2005-07-11 | $48.05 | $598.69 | 681,600 | — | — |
| 2005-07-08 | $47.85 | $596.20 | 932,800 | — | — |
| 2005-07-07 | $47.04 | $586.10 | 1,171,300 | — | — |
| 2005-07-06 | $46.63 | $581.00 | 905,400 | — | — |
| 2005-07-05 | $46.99 | $585.48 | 719,900 | — | — |
| 2005-07-01 | $47.08 | $586.60 | 847,200 | — | — |
| 2005-06-30 | $46.84 | $583.61 | 1,117,500 | — | — |
| 2005-06-29 | $46.65 | $581.24 | 652,000 | — | — |
| 2005-06-28 | $46.55 | $580.00 | 814,500 | — | — |
| 2005-06-27 | $46.13 | $574.77 | 700,900 | — | — |
| 2005-06-24 | $46.01 | $573.27 | 667,000 | — | — |
| 2005-06-23 | $46.40 | $578.13 | 812,100 | — | — |
| 2005-06-22 | $46.33 | $577.26 | 856,600 | — | — |
| 2005-06-21 | $45.91 | $572.02 | 539,300 | — | — |
| 2005-06-20 | $45.92 | $572.15 | 469,700 | — | — |
| 2005-06-17 | $45.91 | $572.02 | 882,900 | — | — |
| 2005-06-16 | $45.70 | $569.41 | 960,700 | — | — |
| 2005-06-15 | $45.38 | $565.42 | 746,700 | — | — |
| 2005-06-14 | $45.87 | $571.53 | 733,700 | — | — |
| 2005-06-13 | $45.55 | $567.54 | 918,400 | — | — |
| 2005-06-10 | $45.58 | $567.91 | 732,700 | — | — |
| 2005-06-09 | $45.45 | $566.29 | 671,700 | — | — |
| 2005-06-08 | $45.65 | $568.79 | 515,200 | — | — |
| 2005-06-07 | $45.76 | $570.16 | 1,010,600 | — | — |
| 2005-06-06 | $45.68 | $569.16 | 689,200 | — | — |
| 2005-06-03 | $45.99 | $573.02 | 669,700 | — | — |
| 2005-06-02 | $45.90 | $571.90 | 644,400 | — | — |
| 2005-06-01 | $45.99 | $573.02 | 1,208,600 | — | — |
| 2005-05-31 | $45.51 | $567.04 | 947,200 | — | — |
| 2005-05-27 | $45.33 | $564.80 | 643,200 | — | — |
| 2005-05-26 | $45.02 | $560.94 | 1,119,800 | — | — |
| 2005-05-25 | $45.12 | $562.18 | 1,221,000 | — | — |
| 2005-05-24 | $45.45 | $566.29 | 967,800 | — | — |
| 2005-05-23 | $45.45 | $566.29 | 2,061,900 | — | — |
| 2005-05-20 | $45.72 | $569.66 | 1,142,500 | — | — |
| 2005-05-19 | $45.65 | $568.79 | 1,129,200 | — | — |
| 2005-05-18 | $45.78 | $570.40 | 1,144,300 | — | — |
| 2005-05-17 | $45.60 | $568.16 | 1,471,200 | — | — |
| 2005-05-16 | $45.54 | $567.41 | 2,812,900 | — | — |
| 2005-05-13 | $45.39 | $558.44 | 2,814,500 | — | — |
| 2005-05-12 | $45.45 | $559.18 | 1,428,100 | — | — |
| 2005-05-11 | $45.50 | $559.80 | 1,876,900 | — | — |
| 2005-05-10 | $44.88 | $552.17 | 1,478,300 | — | — |
| 2005-05-09 | $44.85 | $551.80 | 1,562,800 | — | — |
| 2005-05-06 | $44.28 | $544.79 | 1,571,100 | — | — |
| 2005-05-05 | $44.05 | $541.96 | 1,261,800 | — | — |
| 2005-05-04 | $43.76 | $538.39 | 912,400 | — | — |
| 2005-05-03 | $43.69 | $537.53 | 782,200 | — | — |
| 2005-05-02 | $43.61 | $536.54 | 667,200 | — | — |
| 2005-04-29 | $43.28 | $532.48 | 1,437,600 | — | — |
| 2005-04-28 | $42.89 | $527.69 | 1,047,700 | — | — |
| 2005-04-27 | $43.44 | $534.45 | 1,598,500 | — | — |
| 2005-04-26 | $43.31 | $532.85 | 831,100 | — | — |
| 2005-04-25 | $43.59 | $536.30 | 1,170,800 | — | — |
| 2005-04-22 | $43.17 | $531.13 | 975,800 | — | — |
| 2005-04-21 | $42.97 | $528.67 | 1,014,500 | — | — |
| 2005-04-20 | $42.46 | $522.39 | 677,400 | — | — |
| 2005-04-19 | $42.61 | $524.24 | 828,800 | — | — |
| 2005-04-18 | $42.34 | $520.92 | 1,073,000 | — | — |
| 2005-04-15 | $42.21 | $519.32 | 1,317,800 | — | — |
| 2005-04-14 | $42.75 | $525.96 | 1,251,900 | — | — |
| 2005-04-13 | $42.80 | $526.58 | 1,276,600 | — | — |
| 2005-04-12 | $43.01 | $529.16 | 1,045,600 | — | — |
| 2005-04-11 | $42.39 | $521.53 | 665,600 | — | — |
| 2005-04-08 | $42.20 | $519.20 | 929,400 | — | — |
| 2005-04-07 | $42.48 | $522.64 | 757,400 | — | — |
| 2005-04-06 | $42.13 | $518.34 | 590,200 | — | — |
| 2005-04-05 | $42.12 | $518.21 | 568,500 | — | — |
| 2005-04-04 | $41.61 | $511.94 | 1,190,400 | — | — |
| 2005-04-01 | $41.84 | $514.77 | 1,054,900 | — | — |
| 2005-03-31 | $42.18 | $518.95 | 2,037,700 | — | — |
| 2005-03-30 | $41.88 | $515.26 | 868,200 | — | — |
| 2005-03-29 | $41.41 | $509.48 | 891,100 | — | — |
| 2005-03-28 | $41.63 | $512.18 | 581,000 | — | — |
| 2005-03-24 | $41.76 | $513.78 | 732,600 | — | — |
| 2005-03-23 | $41.50 | $510.58 | 1,162,300 | — | — |
| 2005-03-22 | $41.58 | $511.57 | 1,702,800 | — | — |
| 2005-03-21 | $41.92 | $515.75 | 1,454,800 | — | — |
| 2005-03-18 | $41.85 | $514.89 | 2,299,100 | — | — |
| 2005-03-17 | $42.29 | $520.30 | 749,800 | — | — |
| 2005-03-16 | $42.18 | $518.95 | 1,109,100 | — | — |
| 2005-03-15 | $42.41 | $521.78 | 739,300 | — | — |
| 2005-03-14 | $42.55 | $523.50 | 997,800 | — | — |
| 2005-03-11 | $41.90 | $515.51 | 732,100 | — | — |
| 2005-03-10 | $42.20 | $519.20 | 1,448,400 | — | — |
| 2005-03-09 | $41.71 | $513.17 | 1,761,800 | — | — |
| 2005-03-08 | $42.48 | $522.64 | 1,005,300 | — | — |
| 2005-03-07 | $43.00 | $529.04 | 969,000 | — | — |
| 2005-03-04 | $42.91 | $527.93 | 1,420,700 | — | — |
| 2005-03-03 | $42.40 | $521.66 | 1,113,500 | — | — |
| 2005-03-02 | $42.55 | $523.50 | 952,700 | — | — |
| 2005-03-01 | $42.75 | $525.96 | 1,516,100 | — | — |
| 2005-02-28 | $42.75 | $525.96 | 1,072,000 | — | — |
| 2005-02-25 | $43.10 | $530.27 | 1,158,300 | — | — |
| 2005-02-24 | $42.71 | $525.47 | 803,400 | — | — |
| 2005-02-23 | $42.36 | $521.16 | 845,500 | — | — |
| 2005-02-22 | $42.32 | $520.67 | 1,223,000 | — | — |
| 2005-02-18 | $43.46 | $534.70 | 982,500 | — | — |
| 2005-02-17 | $43.98 | $541.10 | 844,300 | — | — |
| 2005-02-16 | $44.11 | $542.70 | 775,600 | — | — |
| 2005-02-15 | $44.01 | $541.47 | 718,400 | — | — |
| 2005-02-14 | $44.07 | $542.20 | 2,296,300 | — | — |
| 2005-02-11 | $44.60 | $541.71 | 1,376,500 | — | — |
| 2005-02-10 | $44.60 | $541.71 | 881,300 | — | — |
| 2005-02-09 | $44.21 | $536.97 | 732,800 | — | — |
| 2005-02-08 | $44.00 | $534.42 | 917,200 | — | — |
| 2005-02-07 | $44.15 | $536.25 | 735,200 | — | — |
| 2005-02-04 | $44.19 | $536.73 | 1,012,500 | — | — |
| 2005-02-03 | $43.60 | $529.57 | 996,800 | — | — |
| 2005-02-02 | $43.76 | $531.51 | 833,200 | — | — |
| 2005-02-01 | $43.82 | $532.24 | 1,126,600 | — | — |
| 2005-01-31 | $43.87 | $532.84 | 1,021,300 | — | — |
| 2005-01-28 | $43.30 | $525.92 | 848,600 | — | — |
| 2005-01-27 | $43.60 | $529.57 | 1,918,800 | — | — |
| 2005-01-26 | $43.75 | $531.39 | 725,700 | — | — |
| 2005-01-25 | $43.27 | $525.56 | 1,464,900 | — | — |
| 2005-01-24 | $43.58 | $529.32 | 690,500 | — | — |
| 2005-01-21 | $43.40 | $527.14 | 739,800 | — | — |
| 2005-01-20 | $43.65 | $530.17 | 577,700 | — | — |
| 2005-01-19 | $43.72 | $531.02 | 508,600 | — | — |
| 2005-01-18 | $43.98 | $534.18 | 820,700 | — | — |
| 2005-01-14 | $43.43 | $527.50 | 752,200 | — | — |
| 2005-01-13 | $43.49 | $528.23 | 598,500 | — | — |
| 2005-01-12 | $43.48 | $528.11 | 678,900 | — | — |
| 2005-01-11 | $43.34 | $526.41 | 1,017,300 | — | — |
| 2005-01-10 | $43.42 | $527.38 | 1,219,700 | — | — |
| 2005-01-07 | $42.87 | $520.70 | 873,600 | — | — |
| 2005-01-06 | $42.75 | $519.24 | 889,200 | — | — |
| 2005-01-05 | $42.70 | $518.63 | 2,116,200 | — | — |
| 2005-01-04 | $43.17 | $524.34 | 1,159,700 | — | — |
| 2005-01-03 | $43.30 | $525.92 | 1,328,900 | — | — |