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
- 1973-02-21 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 | $45.16 | $244.60 | 92,700 | — | — |
| 2005-12-29 | $45.10 | $244.27 | 59,200 | — | — |
| 2005-12-28 | $45.33 | $245.52 | 96,200 | — | — |
| 2005-12-27 | $45.15 | $244.55 | 85,500 | — | — |
| 2005-12-23 | $45.50 | $246.44 | 56,500 | — | — |
| 2005-12-22 | $45.60 | $246.98 | 66,500 | — | — |
| 2005-12-21 | $45.52 | $246.55 | 81,200 | — | — |
| 2005-12-20 | $45.10 | $244.27 | 101,700 | — | — |
| 2005-12-19 | $45.37 | $245.74 | 73,400 | — | — |
| 2005-12-16 | $46.60 | $249.77 | 210,400 | — | — |
| 2005-12-15 | $46.56 | $249.56 | 83,500 | — | — |
| 2005-12-14 | $46.60 | $249.77 | 42,000 | — | — |
| 2005-12-13 | $46.59 | $249.72 | 75,100 | — | — |
| 2005-12-12 | $45.50 | $243.88 | 62,100 | — | — |
| 2005-12-09 | $46.38 | $248.59 | 33,300 | — | — |
| 2005-12-08 | $46.10 | $247.09 | 78,800 | — | — |
| 2005-12-07 | $45.37 | $243.18 | 160,400 | — | — |
| 2005-12-06 | $45.84 | $245.70 | 51,500 | — | — |
| 2005-12-05 | $46.05 | $246.82 | 91,900 | — | — |
| 2005-12-02 | $45.93 | $246.18 | 43,400 | — | — |
| 2005-12-01 | $46.10 | $247.09 | 64,600 | — | — |
| 2005-11-30 | $45.13 | $241.89 | 75,600 | — | — |
| 2005-11-29 | $45.10 | $241.73 | 65,000 | — | — |
| 2005-11-28 | $45.00 | $241.20 | 129,300 | — | — |
| 2005-11-25 | $45.75 | $245.22 | 34,900 | — | — |
| 2005-11-23 | $45.65 | $244.68 | 180,400 | — | — |
| 2005-11-22 | $46.36 | $248.49 | 103,300 | — | — |
| 2005-11-21 | $46.43 | $248.86 | 57,000 | — | — |
| 2005-11-18 | $46.35 | $248.43 | 74,900 | — | — |
| 2005-11-17 | $46.31 | $248.22 | 64,300 | — | — |
| 2005-11-16 | $44.90 | $240.66 | 50,800 | — | — |
| 2005-11-15 | $45.19 | $242.21 | 89,400 | — | — |
| 2005-11-14 | $45.84 | $245.70 | 62,500 | — | — |
| 2005-11-11 | $46.07 | $246.93 | 66,500 | — | — |
| 2005-11-10 | $46.52 | $249.34 | 131,400 | — | — |
| 2005-11-09 | $45.59 | $244.36 | 114,700 | — | — |
| 2005-11-08 | $44.56 | $238.84 | 72,700 | — | — |
| 2005-11-07 | $44.45 | $238.25 | 64,400 | — | — |
| 2005-11-04 | $44.41 | $238.03 | 117,200 | — | — |
| 2005-11-03 | $44.26 | $237.23 | 117,600 | — | — |
| 2005-11-02 | $44.06 | $236.16 | 84,800 | — | — |
| 2005-11-01 | $43.36 | $232.41 | 92,500 | — | — |
| 2005-10-31 | $43.70 | $234.23 | 57,200 | — | — |
| 2005-10-28 | $42.89 | $229.89 | 110,900 | — | — |
| 2005-10-27 | $41.11 | $220.35 | 74,500 | — | — |
| 2005-10-26 | $41.90 | $224.58 | 93,100 | — | — |
| 2005-10-25 | $41.85 | $224.31 | 76,500 | — | — |
| 2005-10-24 | $42.42 | $227.37 | 82,300 | — | — |
| 2005-10-21 | $41.42 | $222.01 | 68,700 | — | — |
| 2005-10-20 | $41.10 | $220.29 | 67,700 | — | — |
| 2005-10-19 | $42.22 | $226.30 | 77,100 | — | — |
| 2005-10-18 | $41.21 | $220.88 | 48,800 | — | — |
| 2005-10-17 | $41.50 | $222.44 | 43,600 | — | — |
| 2005-10-14 | $41.52 | $222.54 | 75,300 | — | — |
| 2005-10-13 | $40.41 | $216.59 | 154,000 | — | — |
| 2005-10-12 | $40.26 | $215.79 | 143,300 | — | — |
| 2005-10-11 | $40.89 | $219.17 | 112,700 | — | — |
| 2005-10-10 | $40.95 | $219.49 | 61,500 | — | — |
| 2005-10-07 | $42.09 | $225.60 | 54,800 | — | — |
| 2005-10-06 | $41.81 | $224.10 | 84,300 | — | — |
| 2005-10-05 | $41.67 | $223.35 | 76,000 | — | — |
| 2005-10-04 | $42.90 | $229.94 | 48,900 | — | — |
| 2005-10-03 | $43.75 | $234.50 | 111,300 | — | — |
| 2005-09-30 | $43.75 | $234.50 | 51,100 | — | — |
| 2005-09-29 | $43.45 | $232.89 | 73,800 | — | — |
| 2005-09-28 | $42.32 | $226.83 | 95,500 | — | — |
| 2005-09-27 | $42.60 | $228.33 | 98,600 | — | — |
| 2005-09-26 | $42.86 | $229.73 | 54,800 | — | — |
| 2005-09-23 | $42.08 | $225.55 | 33,900 | — | — |
| 2005-09-22 | $42.27 | $226.56 | 79,600 | — | — |
| 2005-09-21 | $41.96 | $224.90 | 54,100 | — | — |
| 2005-09-20 | $42.52 | $227.90 | 63,100 | — | — |
| 2005-09-19 | $42.51 | $227.85 | 35,600 | — | — |
| 2005-09-16 | $43.76 | $231.95 | 157,400 | — | — |
| 2005-09-15 | $43.55 | $230.84 | 35,900 | — | — |
| 2005-09-14 | $43.20 | $228.98 | 69,200 | — | — |
| 2005-09-13 | $43.30 | $229.51 | 73,500 | — | — |
| 2005-09-12 | $44.30 | $234.81 | 43,400 | — | — |
| 2005-09-09 | $43.90 | $232.69 | 34,900 | — | — |
| 2005-09-08 | $43.75 | $231.90 | 65,000 | — | — |
| 2005-09-07 | $44.00 | $233.22 | 46,400 | — | — |
| 2005-09-06 | $43.83 | $232.32 | 85,000 | — | — |
| 2005-09-02 | $42.76 | $226.65 | 78,700 | — | — |
| 2005-09-01 | $43.13 | $228.61 | 88,700 | — | — |
| 2005-08-31 | $43.14 | $228.66 | 56,500 | — | — |
| 2005-08-30 | $42.07 | $222.99 | 46,200 | — | — |
| 2005-08-29 | $42.00 | $222.62 | 58,800 | — | — |
| 2005-08-26 | $42.45 | $225.01 | 72,800 | — | — |
| 2005-08-25 | $42.75 | $226.60 | 49,800 | — | — |
| 2005-08-24 | $42.54 | $225.48 | 57,600 | — | — |
| 2005-08-23 | $42.35 | $224.48 | 103,300 | — | — |
| 2005-08-22 | $42.20 | $223.68 | 55,900 | — | — |
| 2005-08-19 | $41.77 | $221.40 | 84,600 | — | — |
| 2005-08-18 | $42.15 | $223.42 | 51,900 | — | — |
| 2005-08-17 | $42.11 | $223.20 | 54,700 | — | — |
| 2005-08-16 | $41.95 | $222.36 | 59,400 | — | — |
| 2005-08-15 | $41.96 | $222.41 | 111,600 | — | — |
| 2005-08-12 | $41.57 | $220.34 | 251,200 | — | — |
| 2005-08-11 | $41.05 | $217.59 | 79,600 | — | — |
| 2005-08-10 | $40.16 | $212.87 | 83,800 | — | — |
| 2005-08-09 | $40.42 | $214.25 | 90,500 | — | — |
| 2005-08-08 | $40.35 | $213.88 | 148,700 | — | — |
| 2005-08-05 | $41.80 | $221.56 | 119,800 | — | — |
| 2005-08-04 | $42.90 | $227.39 | 139,300 | — | — |
| 2005-08-03 | $43.75 | $231.90 | 57,700 | — | — |
| 2005-08-02 | $43.85 | $232.43 | 56,000 | — | — |
| 2005-08-01 | $43.34 | $229.72 | 93,700 | — | — |
| 2005-07-29 | $43.40 | $230.04 | 97,600 | — | — |
| 2005-07-28 | $43.25 | $229.25 | 142,000 | — | — |
| 2005-07-27 | $42.07 | $222.99 | 369,100 | — | — |
| 2005-07-26 | $42.30 | $224.21 | 121,300 | — | — |
| 2005-07-25 | $43.21 | $229.03 | 50,300 | — | — |
| 2005-07-22 | $43.70 | $231.63 | 50,800 | — | — |
| 2005-07-21 | $43.40 | $230.04 | 85,800 | — | — |
| 2005-07-20 | $43.90 | $232.69 | 49,500 | — | — |
| 2005-07-19 | $43.36 | $229.83 | 50,100 | — | — |
| 2005-07-18 | $42.85 | $227.13 | 67,400 | — | — |
| 2005-07-15 | $43.20 | $228.98 | 156,700 | — | — |
| 2005-07-14 | $43.15 | $228.72 | 310,200 | — | — |
| 2005-07-13 | $44.72 | $237.04 | 40,700 | — | — |
| 2005-07-12 | $45.51 | $241.23 | 51,600 | — | — |
| 2005-07-11 | $45.59 | $241.65 | 77,000 | — | — |
| 2005-07-08 | $44.69 | $236.88 | 83,900 | — | — |
| 2005-07-07 | $43.63 | $231.26 | 51,600 | — | — |
| 2005-07-06 | $43.44 | $230.25 | 104,900 | — | — |
| 2005-07-05 | $44.12 | $233.86 | 91,600 | — | — |
| 2005-07-01 | $42.67 | $226.17 | 67,300 | — | — |
| 2005-06-30 | $42.11 | $223.20 | 49,800 | — | — |
| 2005-06-29 | $42.45 | $225.01 | 44,500 | — | — |
| 2005-06-28 | $42.50 | $225.27 | 85,300 | — | — |
| 2005-06-27 | $42.19 | $223.63 | 72,600 | — | — |
| 2005-06-24 | $42.12 | $223.26 | 92,000 | — | — |
| 2005-06-23 | $42.55 | $225.54 | 61,400 | — | — |
| 2005-06-22 | $42.47 | $225.11 | 59,500 | — | — |
| 2005-06-21 | $42.53 | $225.43 | 63,200 | — | — |
| 2005-06-20 | $43.11 | $228.50 | 94,200 | — | — |
| 2005-06-17 | $43.39 | $229.99 | 261,000 | — | — |
| 2005-06-16 | $42.92 | $227.50 | 76,400 | — | — |
| 2005-06-15 | $42.85 | $227.13 | 165,500 | — | — |
| 2005-06-14 | $43.38 | $227.37 | 177,800 | — | — |
| 2005-06-13 | $42.40 | $222.23 | 52,900 | — | — |
| 2005-06-10 | $42.07 | $220.50 | 64,400 | — | — |
| 2005-06-09 | $42.24 | $221.39 | 93,500 | — | — |
| 2005-06-08 | $42.21 | $221.23 | 94,800 | — | — |
| 2005-06-07 | $42.40 | $222.23 | 133,800 | — | — |
| 2005-06-06 | $41.80 | $219.08 | 271,100 | — | — |
| 2005-06-03 | $41.34 | $216.67 | 77,000 | — | — |
| 2005-06-02 | $41.57 | $217.88 | 153,300 | — | — |
| 2005-06-01 | $41.22 | $216.04 | 186,200 | — | — |
| 2005-05-31 | $40.72 | $213.42 | 194,200 | — | — |
| 2005-05-27 | $41.20 | $215.94 | 776,200 | — | — |
| 2005-05-26 | $40.57 | $212.64 | 113,400 | — | — |
| 2005-05-25 | $40.69 | $213.27 | 116,200 | — | — |
| 2005-05-24 | $40.95 | $214.63 | 155,200 | — | — |
| 2005-05-23 | $41.25 | $216.20 | 180,500 | — | — |
| 2005-05-20 | $40.97 | $214.73 | 348,100 | — | — |
| 2005-05-19 | $40.48 | $212.17 | 117,300 | — | — |
| 2005-05-18 | $39.90 | $209.13 | 67,600 | — | — |
| 2005-05-17 | $39.12 | $205.04 | 48,500 | — | — |
| 2005-05-16 | $38.48 | $201.68 | 64,200 | — | — |
| 2005-05-13 | $37.99 | $199.11 | 45,000 | — | — |
| 2005-05-12 | $38.50 | $201.79 | 64,600 | — | — |
| 2005-05-11 | $38.91 | $203.94 | 136,400 | — | — |
| 2005-05-10 | $38.31 | $200.79 | 65,600 | — | — |
| 2005-05-09 | $38.14 | $199.90 | 46,300 | — | — |
| 2005-05-06 | $37.65 | $197.33 | 32,700 | — | — |
| 2005-05-05 | $37.99 | $199.11 | 55,900 | — | — |
| 2005-05-04 | $37.60 | $197.07 | 50,400 | — | — |
| 2005-05-03 | $37.09 | $194.40 | 62,200 | — | — |
| 2005-05-02 | $37.50 | $196.55 | 70,300 | — | — |
| 2005-04-29 | $37.50 | $196.55 | 92,100 | — | — |
| 2005-04-28 | $37.31 | $195.55 | 51,100 | — | — |
| 2005-04-27 | $37.70 | $197.59 | 72,800 | — | — |
| 2005-04-26 | $37.86 | $198.43 | 185,400 | — | — |
| 2005-04-25 | $37.20 | $194.97 | 40,300 | — | — |
| 2005-04-22 | $36.40 | $190.78 | 55,500 | — | — |
| 2005-04-21 | $36.87 | $193.24 | 70,300 | — | — |
| 2005-04-20 | $36.85 | $193.14 | 74,200 | — | — |
| 2005-04-19 | $37.20 | $194.97 | 36,700 | — | — |
| 2005-04-18 | $36.94 | $193.61 | 62,900 | — | — |
| 2005-04-15 | $36.65 | $192.09 | 79,800 | — | — |
| 2005-04-14 | $36.91 | $193.45 | 57,500 | — | — |
| 2005-04-13 | $37.18 | $194.87 | 66,200 | — | — |
| 2005-04-12 | $37.35 | $195.76 | 106,100 | — | — |
| 2005-04-11 | $37.08 | $194.35 | 59,800 | — | — |
| 2005-04-08 | $37.17 | $194.82 | 72,600 | — | — |
| 2005-04-07 | $37.64 | $197.28 | 53,300 | — | — |
| 2005-04-06 | $37.51 | $196.60 | 75,400 | — | — |
| 2005-04-05 | $37.49 | $196.49 | 98,900 | — | — |
| 2005-04-04 | $37.59 | $197.02 | 86,300 | — | — |
| 2005-04-01 | $37.76 | $197.91 | 218,200 | — | — |
| 2005-03-31 | $37.70 | $197.59 | 150,900 | — | — |
| 2005-03-30 | $37.66 | $197.39 | 180,100 | — | — |
| 2005-03-29 | $37.54 | $196.76 | 638,600 | — | — |
| 2005-03-28 | $38.40 | $201.26 | 81,400 | — | — |
| 2005-03-24 | $38.45 | $201.53 | 126,500 | — | — |
| 2005-03-23 | $37.65 | $197.33 | 88,500 | — | — |
| 2005-03-22 | $37.91 | $198.70 | 159,600 | — | — |
| 2005-03-21 | $38.33 | $198.35 | 71,700 | — | — |
| 2005-03-18 | $38.46 | $199.03 | 112,300 | — | — |
| 2005-03-17 | $38.26 | $197.99 | 65,600 | — | — |
| 2005-03-16 | $38.02 | $196.75 | 58,500 | — | — |
| 2005-03-15 | $38.05 | $196.91 | 45,200 | — | — |
| 2005-03-14 | $38.11 | $197.22 | 24,500 | — | — |
| 2005-03-11 | $37.80 | $195.61 | 41,900 | — | — |
| 2005-03-10 | $37.96 | $196.44 | 53,800 | — | — |
| 2005-03-09 | $37.97 | $196.49 | 111,500 | — | — |
| 2005-03-08 | $38.90 | $201.30 | 27,100 | — | — |
| 2005-03-07 | $39.30 | $203.37 | 59,100 | — | — |
| 2005-03-04 | $39.67 | $205.29 | 53,700 | — | — |
| 2005-03-03 | $38.59 | $199.70 | 49,500 | — | — |
| 2005-03-02 | $38.68 | $200.17 | 42,800 | — | — |
| 2005-03-01 | $38.92 | $201.41 | 124,600 | — | — |
| 2005-02-28 | $38.74 | $200.48 | 110,100 | — | — |
| 2005-02-25 | $38.49 | $199.18 | 51,600 | — | — |
| 2005-02-24 | $37.58 | $194.47 | 59,800 | — | — |
| 2005-02-23 | $37.60 | $194.58 | 123,600 | — | — |
| 2005-02-22 | $37.80 | $195.61 | 114,300 | — | — |
| 2005-02-18 | $39.01 | $201.87 | 128,800 | — | — |
| 2005-02-17 | $39.01 | $201.87 | 106,300 | — | — |
| 2005-02-16 | $39.15 | $202.60 | 91,500 | — | — |
| 2005-02-15 | $39.10 | $202.34 | 84,300 | — | — |
| 2005-02-14 | $38.43 | $198.87 | 37,900 | — | — |
| 2005-02-11 | $38.47 | $199.08 | 50,900 | — | — |
| 2005-02-10 | $38.22 | $197.79 | 107,600 | — | — |
| 2005-02-09 | $37.69 | $195.04 | 60,800 | — | — |
| 2005-02-08 | $37.98 | $196.54 | 54,900 | — | — |
| 2005-02-07 | $37.81 | $195.66 | 55,600 | — | — |
| 2005-02-04 | $38.08 | $197.06 | 85,800 | — | — |
| 2005-02-03 | $37.07 | $191.83 | 38,900 | — | — |
| 2005-02-02 | $37.06 | $191.78 | 86,100 | — | — |
| 2005-02-01 | $36.68 | $189.82 | 66,800 | — | — |
| 2005-01-31 | $36.19 | $187.28 | 64,900 | — | — |
| 2005-01-28 | $36.77 | $190.28 | 54,800 | — | — |
| 2005-01-27 | $36.75 | $190.18 | 157,800 | — | — |
| 2005-01-26 | $37.05 | $191.73 | 128,100 | — | — |
| 2005-01-25 | $36.69 | $189.87 | 77,100 | — | — |
| 2005-01-24 | $36.85 | $190.70 | 85,600 | — | — |
| 2005-01-21 | $37.03 | $191.63 | 51,300 | — | — |
| 2005-01-20 | $36.79 | $190.39 | 104,600 | — | — |
| 2005-01-19 | $37.08 | $191.89 | 78,400 | — | — |
| 2005-01-18 | $36.64 | $189.61 | 39,700 | — | — |
| 2005-01-14 | $36.29 | $187.80 | 51,100 | — | — |
| 2005-01-13 | $35.78 | $185.16 | 53,400 | — | — |
| 2005-01-12 | $36.00 | $186.30 | 52,700 | — | — |
| 2005-01-11 | $36.07 | $186.66 | 93,900 | — | — |
| 2005-01-10 | $36.48 | $188.78 | 149,600 | — | — |
| 2005-01-07 | $36.01 | $186.35 | 66,700 | — | — |
| 2005-01-06 | $35.92 | $185.88 | 79,600 | — | — |
| 2005-01-05 | $35.64 | $184.43 | 239,300 | — | — |
| 2005-01-04 | $37.46 | $193.85 | 149,500 | — | — |
| 2005-01-03 | $37.52 | $194.16 | 82,300 | — | — |