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
- 1990-10-01 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 | $44.49 | $58.92 | 247,500 | — | — |
| 2005-12-29 | $44.71 | $59.21 | 132,200 | — | — |
| 2005-12-28 | $44.47 | $58.89 | 102,400 | — | — |
| 2005-12-27 | $43.92 | $58.16 | 148,600 | — | — |
| 2005-12-23 | $44.44 | $58.85 | 127,300 | — | — |
| 2005-12-22 | $44.03 | $58.31 | 270,300 | — | — |
| 2005-12-21 | $44.26 | $58.61 | 107,900 | — | — |
| 2005-12-20 | $44.04 | $58.32 | 158,500 | — | — |
| 2005-12-19 | $44.28 | $58.64 | 204,100 | — | — |
| 2005-12-16 | $45.15 | $59.79 | 231,300 | — | — |
| 2005-12-15 | $45.03 | $59.63 | 239,300 | — | — |
| 2005-12-14 | $45.52 | $60.28 | 191,600 | — | — |
| 2005-12-13 | $44.87 | $59.42 | 335,500 | — | — |
| 2005-12-12 | $44.88 | $59.44 | 203,900 | — | — |
| 2005-12-09 | $43.85 | $58.07 | 264,500 | — | — |
| 2005-12-08 | $43.78 | $57.98 | 218,600 | — | — |
| 2005-12-07 | $44.16 | $58.48 | 227,000 | — | — |
| 2005-12-06 | $44.36 | $58.75 | 244,700 | — | — |
| 2005-12-05 | $44.68 | $59.17 | 253,300 | — | — |
| 2005-12-02 | $44.89 | $59.45 | 264,700 | — | — |
| 2005-12-01 | $44.36 | $58.75 | 167,800 | — | — |
| 2005-11-30 | $43.00 | $56.95 | 479,800 | — | — |
| 2005-11-29 | $42.86 | $56.76 | 444,300 | — | — |
| 2005-11-28 | $42.03 | $55.66 | 304,400 | — | — |
| 2005-11-25 | $41.87 | $55.45 | 95,800 | — | — |
| 2005-11-23 | $41.70 | $55.22 | 177,700 | — | — |
| 2005-11-22 | $41.30 | $54.69 | 246,300 | — | — |
| 2005-11-21 | $40.67 | $53.86 | 539,800 | — | — |
| 2005-11-18 | $40.02 | $53.00 | 452,600 | — | — |
| 2005-11-17 | $39.03 | $51.69 | 594,500 | — | — |
| 2005-11-16 | $37.63 | $49.83 | 582,700 | — | — |
| 2005-11-15 | $35.93 | $47.58 | 2,595,700 | — | — |
| 2005-11-14 | $40.93 | $54.20 | 308,200 | — | — |
| 2005-11-11 | $41.70 | $55.22 | 425,900 | — | — |
| 2005-11-10 | $42.36 | $56.10 | 263,800 | — | — |
| 2005-11-09 | $42.62 | $56.44 | 244,200 | — | — |
| 2005-11-08 | $43.40 | $57.48 | 150,400 | — | — |
| 2005-11-07 | $45.15 | $59.79 | 157,400 | — | — |
| 2005-11-04 | $43.80 | $58.01 | 165,200 | — | — |
| 2005-11-03 | $43.64 | $57.79 | 249,900 | — | — |
| 2005-11-02 | $44.59 | $59.05 | 273,300 | — | — |
| 2005-11-01 | $43.97 | $58.23 | 264,700 | — | — |
| 2005-10-31 | $43.26 | $57.29 | 145,200 | — | — |
| 2005-10-28 | $42.80 | $56.68 | 176,600 | — | — |
| 2005-10-27 | $41.48 | $54.93 | 143,400 | — | — |
| 2005-10-26 | $42.83 | $56.72 | 86,600 | — | — |
| 2005-10-25 | $43.13 | $57.12 | 164,100 | — | — |
| 2005-10-24 | $43.66 | $57.82 | 116,700 | — | — |
| 2005-10-21 | $43.43 | $57.52 | 122,300 | — | — |
| 2005-10-20 | $43.63 | $57.78 | 188,100 | — | — |
| 2005-10-19 | $44.55 | $59.00 | 228,900 | — | — |
| 2005-10-18 | $44.49 | $58.92 | 122,500 | — | — |
| 2005-10-17 | $45.20 | $59.86 | 106,800 | — | — |
| 2005-10-14 | $46.20 | $61.18 | 87,700 | — | — |
| 2005-10-13 | $44.86 | $59.41 | 203,200 | — | — |
| 2005-10-12 | $45.11 | $59.74 | 163,800 | — | — |
| 2005-10-11 | $47.12 | $62.40 | 79,100 | — | — |
| 2005-10-10 | $47.52 | $62.93 | 123,500 | — | — |
| 2005-10-07 | $49.35 | $65.36 | 129,800 | — | — |
| 2005-10-06 | $46.94 | $62.16 | 139,100 | — | — |
| 2005-10-05 | $48.60 | $64.36 | 194,200 | — | — |
| 2005-10-04 | $49.20 | $65.16 | 128,700 | — | — |
| 2005-10-03 | $50.39 | $66.73 | 126,100 | — | — |
| 2005-09-30 | $50.07 | $66.31 | 150,700 | — | — |
| 2005-09-29 | $49.38 | $65.40 | 79,600 | — | — |
| 2005-09-28 | $49.22 | $65.18 | 85,000 | — | — |
| 2005-09-27 | $49.80 | $65.95 | 205,100 | — | — |
| 2005-09-26 | $48.78 | $64.60 | 165,300 | — | — |
| 2005-09-23 | $49.10 | $65.02 | 124,000 | — | — |
| 2005-09-22 | $48.63 | $64.41 | 168,000 | — | — |
| 2005-09-21 | $47.88 | $63.40 | 297,200 | — | — |
| 2005-09-20 | $48.37 | $64.06 | 156,000 | — | — |
| 2005-09-19 | $49.86 | $66.03 | 115,200 | — | — |
| 2005-09-16 | $50.51 | $66.89 | 234,200 | — | — |
| 2005-09-15 | $50.51 | $66.89 | 139,000 | — | — |
| 2005-09-14 | $50.40 | $66.75 | 105,000 | — | — |
| 2005-09-13 | $51.04 | $67.60 | 130,200 | — | — |
| 2005-09-12 | $51.43 | $68.11 | 127,200 | — | — |
| 2005-09-09 | $50.76 | $67.23 | 112,600 | — | — |
| 2005-09-08 | $49.78 | $65.92 | 164,600 | — | — |
| 2005-09-07 | $51.08 | $67.65 | 83,800 | — | — |
| 2005-09-06 | $51.53 | $68.24 | 96,800 | — | — |
| 2005-09-02 | $51.50 | $68.20 | 138,600 | — | — |
| 2005-09-01 | $51.35 | $68.00 | 122,000 | — | — |
| 2005-08-31 | $51.84 | $68.65 | 91,600 | — | — |
| 2005-08-30 | $50.29 | $66.59 | 70,200 | — | — |
| 2005-08-29 | $51.33 | $67.97 | 109,000 | — | — |
| 2005-08-26 | $49.65 | $65.75 | 215,400 | — | — |
| 2005-08-25 | $50.38 | $66.71 | 225,000 | — | — |
| 2005-08-24 | $51.36 | $68.01 | 147,800 | — | — |
| 2005-08-23 | $51.99 | $68.86 | 89,200 | — | — |
| 2005-08-22 | $52.42 | $69.42 | 149,800 | — | — |
| 2005-08-19 | $52.70 | $69.79 | 72,600 | — | — |
| 2005-08-18 | $53.01 | $70.21 | 94,200 | — | — |
| 2005-08-17 | $53.75 | $71.18 | 110,400 | — | — |
| 2005-08-16 | $53.25 | $70.52 | 159,600 | — | — |
| 2005-08-15 | $55.15 | $73.04 | 165,600 | — | — |
| 2005-08-12 | $55.67 | $73.73 | 146,000 | — | — |
| 2005-08-11 | $55.30 | $73.24 | 205,800 | — | — |
| 2005-08-10 | $55.08 | $72.94 | 381,200 | — | — |
| 2005-08-09 | $52.03 | $68.90 | 447,600 | — | — |
| 2005-08-08 | $53.26 | $70.53 | 65,000 | — | — |
| 2005-08-05 | $53.10 | $70.32 | 55,800 | — | — |
| 2005-08-04 | $53.88 | $71.35 | 88,800 | — | — |
| 2005-08-03 | $54.40 | $72.04 | 104,400 | — | — |
| 2005-08-02 | $55.17 | $73.07 | 87,200 | — | — |
| 2005-08-01 | $54.71 | $72.45 | 113,000 | — | — |
| 2005-07-29 | $54.81 | $72.59 | 170,400 | — | — |
| 2005-07-28 | $55.47 | $73.47 | 104,800 | — | — |
| 2005-07-27 | $54.47 | $72.14 | 76,400 | — | — |
| 2005-07-26 | $54.30 | $71.91 | 95,800 | — | — |
| 2005-07-25 | $54.26 | $71.86 | 126,400 | — | — |
| 2005-07-22 | $54.95 | $72.77 | 85,800 | — | — |
| 2005-07-21 | $54.03 | $71.55 | 133,200 | — | — |
| 2005-07-20 | $54.89 | $72.69 | 132,400 | — | — |
| 2005-07-19 | $53.86 | $71.33 | 114,000 | — | — |
| 2005-07-18 | $53.03 | $70.22 | 58,400 | — | — |
| 2005-07-15 | $52.94 | $70.11 | 210,800 | — | — |
| 2005-07-14 | $53.74 | $71.16 | 181,400 | — | — |
| 2005-07-13 | $52.65 | $69.73 | 130,000 | — | — |
| 2005-07-12 | $52.40 | $69.40 | 221,400 | — | — |
| 2005-07-11 | $52.55 | $69.59 | 258,400 | — | — |
| 2005-07-08 | $51.61 | $68.34 | 263,600 | — | — |
| 2005-07-07 | $50.78 | $67.24 | 129,800 | — | — |
| 2005-07-06 | $50.50 | $66.88 | 105,400 | — | — |
| 2005-07-05 | $50.71 | $67.15 | 197,800 | — | — |
| 2005-07-01 | $49.80 | $65.95 | 83,000 | — | — |
| 2005-06-30 | $50.40 | $66.75 | 131,400 | — | — |
| 2005-06-29 | $50.50 | $66.88 | 89,600 | — | — |
| 2005-06-28 | $50.74 | $67.20 | 122,000 | — | — |
| 2005-06-27 | $49.99 | $66.20 | 179,800 | — | — |
| 2005-06-24 | $48.90 | $64.76 | 109,800 | — | — |
| 2005-06-23 | $49.80 | $65.95 | 140,200 | — | — |
| 2005-06-22 | $51.09 | $67.66 | 152,400 | — | — |
| 2005-06-21 | $51.31 | $67.94 | 95,200 | — | — |
| 2005-06-20 | $51.20 | $67.80 | 105,400 | — | — |
| 2005-06-17 | $51.45 | $68.13 | 307,400 | — | — |
| 2005-06-16 | $51.60 | $68.34 | 274,000 | — | — |
| 2005-06-15 | $51.50 | $68.20 | 294,400 | — | — |
| 2005-06-14 | $51.85 | $68.67 | 154,200 | — | — |
| 2005-06-13 | $51.67 | $68.42 | 258,200 | — | — |
| 2005-06-10 | $52.00 | $68.86 | 142,800 | — | — |
| 2005-06-09 | $52.90 | $70.06 | 388,800 | — | — |
| 2005-06-08 | $50.97 | $67.49 | 320,800 | — | — |
| 2005-06-07 | $51.92 | $68.75 | 754,000 | — | — |
| 2005-06-06 | $49.63 | $65.73 | 569,200 | — | — |
| 2005-06-03 | $48.50 | $64.23 | 1,074,200 | — | — |
| 2005-06-02 | $44.35 | $58.73 | 603,600 | — | — |
| 2005-06-01 | $44.10 | $58.40 | 208,600 | — | — |
| 2005-05-31 | $42.38 | $56.12 | 205,400 | — | — |
| 2005-05-27 | $42.13 | $55.79 | 123,800 | — | — |
| 2005-05-26 | $42.15 | $55.82 | 84,000 | — | — |
| 2005-05-25 | $41.72 | $55.25 | 128,400 | — | — |
| 2005-05-24 | $42.38 | $56.12 | 107,800 | — | — |
| 2005-05-23 | $43.08 | $57.05 | 115,000 | — | — |
| 2005-05-20 | $42.84 | $56.73 | 121,200 | — | — |
| 2005-05-19 | $43.00 | $56.95 | 149,200 | — | — |
| 2005-05-18 | $43.42 | $57.51 | 284,800 | — | — |
| 2005-05-17 | $41.35 | $54.76 | 262,400 | — | — |
| 2005-05-16 | $39.74 | $52.63 | 85,200 | — | — |
| 2005-05-13 | $38.90 | $51.52 | 99,400 | — | — |
| 2005-05-12 | $39.56 | $52.38 | 135,400 | — | — |
| 2005-05-11 | $39.40 | $52.17 | 171,000 | — | — |
| 2005-05-10 | $38.14 | $50.51 | 171,000 | — | — |
| 2005-05-09 | $39.04 | $51.70 | 60,400 | — | — |
| 2005-05-06 | $38.45 | $50.92 | 72,400 | — | — |
| 2005-05-05 | $38.15 | $50.52 | 107,000 | — | — |
| 2005-05-04 | $38.19 | $50.57 | 195,200 | — | — |
| 2005-05-03 | $37.47 | $49.63 | 206,000 | — | — |
| 2005-05-02 | $36.78 | $48.70 | 108,200 | — | — |
| 2005-04-29 | $36.66 | $48.55 | 120,800 | — | — |
| 2005-04-28 | $36.38 | $48.18 | 122,400 | — | — |
| 2005-04-27 | $36.45 | $48.27 | 118,400 | — | — |
| 2005-04-26 | $36.06 | $47.75 | 181,800 | — | — |
| 2005-04-25 | $37.63 | $49.83 | 90,000 | — | — |
| 2005-04-22 | $37.00 | $49.00 | 157,400 | — | — |
| 2005-04-21 | $37.50 | $49.66 | 174,000 | — | — |
| 2005-04-20 | $36.97 | $48.97 | 234,000 | — | — |
| 2005-04-19 | $37.07 | $49.09 | 252,600 | — | — |
| 2005-04-18 | $36.38 | $48.17 | 161,600 | — | — |
| 2005-04-15 | $35.78 | $47.38 | 266,600 | — | — |
| 2005-04-14 | $36.26 | $48.01 | 169,400 | — | — |
| 2005-04-13 | $37.20 | $49.26 | 125,000 | — | — |
| 2005-04-12 | $37.85 | $50.13 | 285,400 | — | — |
| 2005-04-11 | $37.92 | $50.21 | 222,600 | — | — |
| 2005-04-08 | $39.12 | $51.81 | 44,800 | — | — |
| 2005-04-07 | $39.45 | $52.24 | 101,800 | — | — |
| 2005-04-06 | $39.49 | $52.29 | 171,000 | — | — |
| 2005-04-05 | $39.42 | $52.21 | 146,600 | — | — |
| 2005-04-04 | $39.50 | $52.31 | 150,800 | — | — |
| 2005-04-01 | $40.30 | $53.37 | 204,200 | — | — |
| 2005-03-31 | $40.17 | $53.20 | 197,600 | — | — |
| 2005-03-30 | $39.70 | $52.58 | 239,400 | — | — |
| 2005-03-29 | $39.63 | $52.48 | 191,200 | — | — |
| 2005-03-28 | $39.50 | $52.31 | 133,000 | — | — |
| 2005-03-24 | $39.25 | $51.98 | 178,400 | — | — |
| 2005-03-23 | $39.27 | $52.01 | 47,200 | — | — |
| 2005-03-22 | $40.03 | $53.01 | 197,600 | — | — |
| 2005-03-21 | $39.95 | $52.91 | 132,200 | — | — |
| 2005-03-18 | $40.79 | $54.01 | 206,200 | — | — |
| 2005-03-17 | $41.88 | $55.46 | 125,600 | — | — |
| 2005-03-16 | $42.01 | $55.63 | 201,400 | — | — |
| 2005-03-15 | $41.90 | $55.49 | 52,200 | — | — |
| 2005-03-14 | $41.67 | $55.19 | 135,400 | — | — |
| 2005-03-11 | $41.33 | $54.73 | 107,200 | — | — |
| 2005-03-10 | $41.65 | $55.16 | 220,800 | — | — |
| 2005-03-09 | $41.50 | $54.96 | 135,200 | — | — |
| 2005-03-08 | $41.95 | $55.56 | 110,400 | — | — |
| 2005-03-07 | $42.02 | $55.65 | 211,800 | — | — |
| 2005-03-04 | $42.33 | $56.05 | 287,800 | — | — |
| 2005-03-03 | $41.14 | $54.48 | 110,000 | — | — |
| 2005-03-02 | $40.94 | $54.22 | 94,600 | — | — |
| 2005-03-01 | $40.81 | $54.04 | 178,200 | — | — |
| 2005-02-28 | $40.42 | $53.52 | 189,800 | — | — |
| 2005-02-25 | $40.40 | $53.50 | 163,600 | — | — |
| 2005-02-24 | $38.78 | $51.36 | 130,200 | — | — |
| 2005-02-23 | $38.42 | $50.87 | 122,800 | — | — |
| 2005-02-22 | $38.13 | $50.49 | 115,200 | — | — |
| 2005-02-18 | $39.01 | $51.67 | 80,600 | — | — |
| 2005-02-17 | $39.33 | $52.08 | 106,600 | — | — |
| 2005-02-16 | $39.22 | $51.94 | 130,200 | — | — |
| 2005-02-15 | $39.08 | $51.75 | 111,800 | — | — |
| 2005-02-14 | $38.94 | $51.57 | 141,000 | — | — |
| 2005-02-11 | $39.38 | $52.16 | 771,600 | — | — |
| 2005-02-10 | $36.25 | $48.01 | 217,400 | — | — |
| 2005-02-09 | $36.85 | $48.80 | 185,600 | — | — |
| 2005-02-08 | $37.91 | $50.21 | 121,400 | — | — |
| 2005-02-07 | $37.67 | $49.89 | 153,800 | — | — |
| 2005-02-04 | $37.70 | $49.93 | 221,600 | — | — |
| 2005-02-03 | $36.55 | $48.40 | 55,400 | — | — |
| 2005-02-02 | $36.61 | $48.48 | 80,800 | — | — |
| 2005-02-01 | $35.88 | $47.52 | 105,800 | — | — |
| 2005-01-31 | $35.90 | $47.55 | 130,200 | — | — |
| 2005-01-28 | $35.90 | $47.55 | 54,800 | — | — |
| 2005-01-27 | $35.68 | $47.25 | 46,600 | — | — |
| 2005-01-26 | $35.67 | $47.25 | 46,400 | — | — |
| 2005-01-25 | $35.04 | $46.40 | 61,200 | — | — |
| 2005-01-24 | $34.59 | $45.81 | 87,400 | — | — |
| 2005-01-21 | $35.31 | $46.76 | 65,800 | — | — |
| 2005-01-20 | $35.77 | $47.37 | 176,800 | — | — |
| 2005-01-19 | $36.43 | $48.25 | 67,800 | — | — |
| 2005-01-18 | $36.38 | $48.18 | 57,800 | — | — |
| 2005-01-14 | $36.06 | $47.75 | 69,800 | — | — |
| 2005-01-13 | $35.90 | $47.54 | 53,200 | — | — |
| 2005-01-12 | $35.76 | $47.36 | 174,800 | — | — |
| 2005-01-11 | $36.41 | $48.22 | 89,200 | — | — |
| 2005-01-10 | $36.65 | $48.54 | 97,800 | — | — |
| 2005-01-07 | $36.08 | $47.79 | 178,400 | — | — |
| 2005-01-06 | $36.60 | $48.47 | 80,800 | — | — |
| 2005-01-05 | $35.96 | $47.62 | 107,400 | — | — |
| 2005-01-04 | $37.03 | $49.04 | 117,800 | — | — |
| 2005-01-03 | $37.19 | $49.25 | 159,400 | — | — |