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
- 1987-07-22 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 | $44.17 | $48.77 | 205,800 | — | — |
| 2005-12-29 | $44.51 | $49.14 | 299,500 | — | — |
| 2005-12-28 | $44.76 | $49.42 | 380,700 | — | — |
| 2005-12-27 | $43.88 | $48.45 | 525,200 | — | — |
| 2005-12-23 | $44.42 | $49.04 | 170,800 | — | — |
| 2005-12-22 | $44.35 | $48.96 | 482,000 | — | — |
| 2005-12-21 | $44.37 | $48.99 | 548,100 | — | — |
| 2005-12-20 | $43.58 | $48.11 | 1,144,700 | — | — |
| 2005-12-19 | $43.42 | $47.94 | 489,300 | — | — |
| 2005-12-16 | $43.72 | $48.27 | 684,700 | — | — |
| 2005-12-15 | $44.50 | $49.13 | 555,800 | — | — |
| 2005-12-14 | $44.30 | $48.91 | 1,012,100 | — | — |
| 2005-12-13 | $44.33 | $48.94 | 1,656,600 | — | — |
| 2005-12-12 | $46.51 | $51.35 | 446,700 | — | — |
| 2005-12-09 | $47.00 | $51.89 | 670,200 | — | — |
| 2005-12-08 | $47.56 | $52.51 | 810,000 | — | — |
| 2005-12-07 | $47.44 | $52.38 | 615,600 | — | — |
| 2005-12-06 | $46.88 | $51.76 | 986,800 | — | — |
| 2005-12-05 | $45.82 | $50.59 | 347,300 | — | — |
| 2005-12-02 | $46.24 | $51.05 | 700,000 | — | — |
| 2005-12-01 | $46.25 | $51.06 | 748,700 | — | — |
| 2005-11-30 | $45.82 | $50.57 | 1,280,900 | — | — |
| 2005-11-29 | $47.49 | $52.41 | 357,400 | — | — |
| 2005-11-28 | $47.42 | $52.33 | 422,100 | — | — |
| 2005-11-25 | $48.05 | $53.03 | 91,200 | — | — |
| 2005-11-23 | $48.12 | $53.10 | 364,400 | — | — |
| 2005-11-22 | $48.21 | $53.20 | 693,600 | — | — |
| 2005-11-21 | $47.45 | $52.36 | 683,100 | — | — |
| 2005-11-18 | $47.13 | $52.01 | 655,400 | — | — |
| 2005-11-17 | $47.64 | $52.57 | 709,300 | — | — |
| 2005-11-16 | $46.92 | $51.78 | 640,300 | — | — |
| 2005-11-15 | $46.65 | $51.48 | 555,400 | — | — |
| 2005-11-14 | $46.92 | $51.78 | 975,800 | — | — |
| 2005-11-11 | $46.96 | $51.82 | 521,400 | — | — |
| 2005-11-10 | $46.80 | $51.65 | 715,600 | — | — |
| 2005-11-09 | $45.75 | $50.49 | 1,215,500 | — | — |
| 2005-11-08 | $44.87 | $49.52 | 780,400 | — | — |
| 2005-11-07 | $44.58 | $49.20 | 622,800 | — | — |
| 2005-11-04 | $44.27 | $48.85 | 553,400 | — | — |
| 2005-11-03 | $44.50 | $49.11 | 1,036,700 | — | — |
| 2005-11-02 | $42.17 | $46.54 | 346,100 | — | — |
| 2005-11-01 | $41.53 | $45.83 | 548,700 | — | — |
| 2005-10-31 | $41.76 | $46.08 | 530,400 | — | — |
| 2005-10-28 | $41.18 | $45.44 | 534,500 | — | — |
| 2005-10-27 | $40.21 | $44.37 | 389,400 | — | — |
| 2005-10-26 | $40.66 | $44.87 | 543,000 | — | — |
| 2005-10-25 | $41.40 | $45.69 | 340,600 | — | — |
| 2005-10-24 | $41.87 | $46.21 | 343,300 | — | — |
| 2005-10-21 | $41.46 | $45.75 | 296,600 | — | — |
| 2005-10-20 | $41.07 | $45.32 | 255,700 | — | — |
| 2005-10-19 | $41.67 | $45.99 | 246,300 | — | — |
| 2005-10-18 | $41.11 | $45.37 | 299,900 | — | — |
| 2005-10-17 | $41.85 | $46.18 | 273,100 | — | — |
| 2005-10-14 | $41.97 | $46.32 | 344,000 | — | — |
| 2005-10-13 | $41.45 | $45.74 | 512,300 | — | — |
| 2005-10-12 | $41.52 | $45.82 | 424,900 | — | — |
| 2005-10-11 | $42.21 | $46.58 | 393,000 | — | — |
| 2005-10-10 | $42.35 | $46.74 | 253,900 | — | — |
| 2005-10-07 | $42.87 | $47.31 | 395,200 | — | — |
| 2005-10-06 | $42.71 | $47.13 | 859,800 | — | — |
| 2005-10-05 | $42.48 | $46.88 | 495,300 | — | — |
| 2005-10-04 | $43.23 | $47.71 | 490,000 | — | — |
| 2005-10-03 | $44.07 | $48.63 | 575,300 | — | — |
| 2005-09-30 | $44.80 | $49.44 | 745,200 | — | — |
| 2005-09-29 | $44.83 | $49.47 | 642,100 | — | — |
| 2005-09-28 | $44.03 | $48.59 | 1,629,300 | — | — |
| 2005-09-27 | $41.69 | $46.01 | 246,300 | — | — |
| 2005-09-26 | $41.92 | $46.26 | 369,200 | — | — |
| 2005-09-23 | $42.03 | $46.38 | 182,500 | — | — |
| 2005-09-22 | $42.05 | $46.41 | 274,700 | — | — |
| 2005-09-21 | $41.71 | $46.03 | 419,100 | — | — |
| 2005-09-20 | $41.78 | $46.11 | 298,900 | — | — |
| 2005-09-19 | $41.96 | $46.31 | 250,300 | — | — |
| 2005-09-16 | $42.03 | $46.38 | 566,500 | — | — |
| 2005-09-15 | $41.99 | $46.34 | 713,300 | — | — |
| 2005-09-14 | $42.18 | $46.55 | 301,100 | — | — |
| 2005-09-13 | $42.25 | $46.63 | 220,400 | — | — |
| 2005-09-12 | $42.54 | $46.95 | 310,400 | — | — |
| 2005-09-09 | $42.29 | $46.67 | 367,900 | — | — |
| 2005-09-08 | $42.08 | $46.44 | 788,700 | — | — |
| 2005-09-07 | $41.82 | $46.15 | 404,000 | — | — |
| 2005-09-06 | $41.12 | $45.36 | 627,100 | — | — |
| 2005-09-02 | $40.73 | $44.93 | 284,900 | — | — |
| 2005-09-01 | $40.86 | $45.07 | 449,100 | — | — |
| 2005-08-31 | $40.87 | $45.08 | 805,600 | — | — |
| 2005-08-30 | $40.55 | $44.73 | 633,100 | — | — |
| 2005-08-29 | $39.50 | $43.57 | 373,600 | — | — |
| 2005-08-26 | $40.10 | $44.23 | 506,300 | — | — |
| 2005-08-25 | $39.68 | $43.77 | 416,500 | — | — |
| 2005-08-24 | $39.55 | $43.62 | 481,200 | — | — |
| 2005-08-23 | $39.75 | $43.85 | 900,100 | — | — |
| 2005-08-22 | $39.22 | $43.26 | 346,400 | — | — |
| 2005-08-19 | $38.65 | $42.63 | 310,600 | — | — |
| 2005-08-18 | $38.96 | $42.97 | 153,100 | — | — |
| 2005-08-17 | $39.17 | $43.21 | 344,200 | — | — |
| 2005-08-16 | $38.79 | $42.79 | 380,500 | — | — |
| 2005-08-15 | $39.17 | $43.21 | 382,300 | — | — |
| 2005-08-12 | $38.94 | $42.95 | 369,900 | — | — |
| 2005-08-11 | $38.95 | $42.96 | 507,400 | — | — |
| 2005-08-10 | $38.14 | $42.07 | 505,800 | — | — |
| 2005-08-09 | $38.17 | $42.10 | 483,600 | — | — |
| 2005-08-08 | $38.09 | $42.01 | 461,700 | — | — |
| 2005-08-05 | $37.90 | $41.80 | 303,400 | — | — |
| 2005-08-04 | $38.09 | $42.01 | 600,300 | — | — |
| 2005-08-03 | $38.03 | $41.95 | 509,400 | — | — |
| 2005-08-02 | $37.44 | $41.30 | 681,600 | — | — |
| 2005-08-01 | $37.41 | $41.26 | 410,800 | — | — |
| 2005-07-29 | $37.63 | $41.51 | 521,600 | — | — |
| 2005-07-28 | $37.65 | $41.53 | 428,000 | — | — |
| 2005-07-27 | $37.00 | $40.81 | 427,600 | — | — |
| 2005-07-26 | $36.92 | $40.72 | 198,200 | — | — |
| 2005-07-25 | $36.93 | $40.73 | 345,200 | — | — |
| 2005-07-22 | $36.92 | $40.72 | 131,600 | — | — |
| 2005-07-21 | $36.82 | $40.61 | 271,700 | — | — |
| 2005-07-20 | $37.09 | $40.91 | 192,800 | — | — |
| 2005-07-19 | $37.08 | $40.90 | 291,100 | — | — |
| 2005-07-18 | $37.16 | $40.99 | 261,100 | — | — |
| 2005-07-15 | $37.19 | $41.02 | 305,000 | — | — |
| 2005-07-14 | $37.02 | $40.83 | 298,200 | — | — |
| 2005-07-13 | $37.11 | $40.93 | 197,500 | — | — |
| 2005-07-12 | $37.57 | $41.44 | 213,600 | — | — |
| 2005-07-11 | $37.37 | $41.22 | 262,500 | — | — |
| 2005-07-08 | $36.64 | $40.42 | 321,900 | — | — |
| 2005-07-07 | $36.88 | $40.68 | 375,400 | — | — |
| 2005-07-06 | $36.01 | $39.72 | 344,600 | — | — |
| 2005-07-05 | $36.55 | $40.32 | 227,200 | — | — |
| 2005-07-01 | $36.36 | $40.11 | 221,600 | — | — |
| 2005-06-30 | $36.50 | $40.26 | 330,500 | — | — |
| 2005-06-29 | $36.39 | $40.14 | 274,800 | — | — |
| 2005-06-28 | $36.73 | $40.51 | 224,300 | — | — |
| 2005-06-27 | $35.94 | $39.64 | 461,400 | — | — |
| 2005-06-24 | $36.01 | $39.72 | 456,600 | — | — |
| 2005-06-23 | $36.84 | $40.64 | 295,800 | — | — |
| 2005-06-22 | $37.41 | $41.26 | 185,900 | — | — |
| 2005-06-21 | $37.45 | $41.31 | 225,600 | — | — |
| 2005-06-20 | $37.65 | $41.53 | 413,700 | — | — |
| 2005-06-17 | $37.68 | $41.56 | 575,900 | — | — |
| 2005-06-16 | $37.48 | $41.34 | 686,100 | — | — |
| 2005-06-15 | $36.70 | $40.48 | 470,300 | — | — |
| 2005-06-14 | $36.17 | $39.90 | 649,500 | — | — |
| 2005-06-13 | $35.48 | $39.14 | 665,200 | — | — |
| 2005-06-10 | $34.97 | $38.57 | 296,900 | — | — |
| 2005-06-09 | $35.59 | $39.26 | 219,000 | — | — |
| 2005-06-08 | $35.30 | $38.94 | 249,100 | — | — |
| 2005-06-07 | $35.43 | $39.08 | 1,137,400 | — | — |
| 2005-06-06 | $35.25 | $38.88 | 306,700 | — | — |
| 2005-06-03 | $34.78 | $38.36 | 299,300 | — | — |
| 2005-06-02 | $34.50 | $38.05 | 194,900 | — | — |
| 2005-06-01 | $34.51 | $38.07 | 501,500 | — | — |
| 2005-05-31 | $34.25 | $37.78 | 753,300 | — | — |
| 2005-05-27 | $34.95 | $38.55 | 243,900 | — | — |
| 2005-05-26 | $35.10 | $38.72 | 188,800 | — | — |
| 2005-05-25 | $34.80 | $38.39 | 256,900 | — | — |
| 2005-05-24 | $35.13 | $38.75 | 577,000 | — | — |
| 2005-05-23 | $34.90 | $38.50 | 315,400 | — | — |
| 2005-05-20 | $34.70 | $38.25 | 178,000 | — | — |
| 2005-05-19 | $34.73 | $38.29 | 251,700 | — | — |
| 2005-05-18 | $34.50 | $38.03 | 340,600 | — | — |
| 2005-05-17 | $34.05 | $37.54 | 249,600 | — | — |
| 2005-05-16 | $33.90 | $37.37 | 544,700 | — | — |
| 2005-05-13 | $33.92 | $37.39 | 505,500 | — | — |
| 2005-05-12 | $34.09 | $37.58 | 273,600 | — | — |
| 2005-05-11 | $34.37 | $37.89 | 539,100 | — | — |
| 2005-05-10 | $34.08 | $37.57 | 509,100 | — | — |
| 2005-05-09 | $33.87 | $37.34 | 143,100 | — | — |
| 2005-05-06 | $33.97 | $37.45 | 236,000 | — | — |
| 2005-05-05 | $34.06 | $37.55 | 287,900 | — | — |
| 2005-05-04 | $34.16 | $37.66 | 722,300 | — | — |
| 2005-05-03 | $33.23 | $36.63 | 370,100 | — | — |
| 2005-05-02 | $33.18 | $36.58 | 506,700 | — | — |
| 2005-04-29 | $32.88 | $36.25 | 383,000 | — | — |
| 2005-04-28 | $32.60 | $35.94 | 530,200 | — | — |
| 2005-04-27 | $33.25 | $36.65 | 546,400 | — | — |
| 2005-04-26 | $33.05 | $36.43 | 353,100 | — | — |
| 2005-04-25 | $33.61 | $37.05 | 303,800 | — | — |
| 2005-04-22 | $33.77 | $37.23 | 237,800 | — | — |
| 2005-04-21 | $34.00 | $37.48 | 358,100 | — | — |
| 2005-04-20 | $33.80 | $37.26 | 413,500 | — | — |
| 2005-04-19 | $34.02 | $37.50 | 254,900 | — | — |
| 2005-04-18 | $33.91 | $37.38 | 1,006,700 | — | — |
| 2005-04-15 | $33.65 | $37.10 | 458,000 | — | — |
| 2005-04-14 | $33.60 | $37.04 | 273,000 | — | — |
| 2005-04-13 | $33.82 | $37.28 | 203,500 | — | — |
| 2005-04-12 | $34.33 | $37.85 | 313,000 | — | — |
| 2005-04-11 | $33.59 | $37.03 | 430,000 | — | — |
| 2005-04-08 | $34.05 | $37.54 | 311,300 | — | — |
| 2005-04-07 | $34.36 | $37.88 | 382,900 | — | — |
| 2005-04-06 | $34.49 | $38.02 | 456,700 | — | — |
| 2005-04-05 | $34.43 | $37.96 | 306,300 | — | — |
| 2005-04-04 | $34.50 | $38.03 | 299,400 | — | — |
| 2005-04-01 | $34.12 | $37.61 | 347,500 | — | — |
| 2005-03-31 | $34.44 | $37.97 | 283,800 | — | — |
| 2005-03-30 | $34.25 | $37.76 | 202,800 | — | — |
| 2005-03-29 | $33.61 | $37.05 | 315,800 | — | — |
| 2005-03-28 | $33.55 | $36.99 | 242,500 | — | — |
| 2005-03-24 | $33.72 | $37.17 | 207,400 | — | — |
| 2005-03-23 | $33.95 | $37.43 | 314,100 | — | — |
| 2005-03-22 | $33.71 | $37.16 | 298,600 | — | — |
| 2005-03-21 | $33.55 | $36.99 | 228,000 | — | — |
| 2005-03-18 | $33.33 | $36.74 | 448,400 | — | — |
| 2005-03-17 | $32.85 | $36.21 | 264,800 | — | — |
| 2005-03-16 | $32.88 | $36.25 | 242,800 | — | — |
| 2005-03-15 | $33.03 | $36.41 | 371,200 | — | — |
| 2005-03-14 | $33.32 | $36.73 | 234,400 | — | — |
| 2005-03-11 | $33.41 | $36.83 | 184,000 | — | — |
| 2005-03-10 | $33.28 | $36.69 | 284,700 | — | — |
| 2005-03-09 | $33.35 | $36.76 | 196,300 | — | — |
| 2005-03-08 | $33.91 | $37.38 | 218,900 | — | — |
| 2005-03-07 | $34.27 | $37.78 | 196,900 | — | — |
| 2005-03-04 | $34.05 | $37.54 | 214,800 | — | — |
| 2005-03-03 | $33.76 | $37.22 | 323,900 | — | — |
| 2005-03-02 | $34.27 | $37.78 | 362,600 | — | — |
| 2005-03-01 | $34.33 | $37.85 | 310,800 | — | — |
| 2005-02-28 | $33.80 | $37.26 | 389,600 | — | — |
| 2005-02-25 | $33.56 | $37.00 | 345,300 | — | — |
| 2005-02-24 | $33.72 | $37.17 | 653,800 | — | — |
| 2005-02-23 | $33.76 | $37.22 | 175,300 | — | — |
| 2005-02-22 | $33.83 | $37.29 | 449,600 | — | — |
| 2005-02-18 | $34.18 | $37.68 | 132,900 | — | — |
| 2005-02-17 | $34.35 | $37.87 | 519,300 | — | — |
| 2005-02-16 | $34.33 | $37.85 | 236,600 | — | — |
| 2005-02-15 | $34.40 | $37.92 | 185,900 | — | — |
| 2005-02-14 | $34.18 | $37.68 | 169,000 | — | — |
| 2005-02-11 | $34.48 | $37.99 | 144,900 | — | — |
| 2005-02-10 | $34.37 | $37.87 | 230,000 | — | — |
| 2005-02-09 | $34.60 | $38.12 | 316,900 | — | — |
| 2005-02-08 | $35.00 | $38.56 | 340,600 | — | — |
| 2005-02-07 | $34.82 | $38.36 | 273,800 | — | — |
| 2005-02-04 | $34.95 | $38.51 | 279,800 | — | — |
| 2005-02-03 | $34.37 | $37.87 | 364,700 | — | — |
| 2005-02-02 | $34.52 | $38.03 | 454,400 | — | — |
| 2005-02-01 | $34.22 | $37.70 | 363,200 | — | — |
| 2005-01-31 | $34.55 | $38.07 | 659,800 | — | — |
| 2005-01-28 | $34.18 | $37.66 | 482,600 | — | — |
| 2005-01-27 | $34.44 | $37.94 | 667,200 | — | — |
| 2005-01-26 | $34.70 | $38.23 | 377,000 | — | — |
| 2005-01-25 | $34.49 | $38.00 | 383,100 | — | — |
| 2005-01-24 | $34.35 | $37.85 | 1,042,800 | — | — |
| 2005-01-21 | $33.00 | $36.36 | 507,400 | — | — |
| 2005-01-20 | $32.88 | $36.23 | 313,900 | — | — |
| 2005-01-19 | $33.13 | $36.50 | 285,600 | — | — |
| 2005-01-18 | $33.59 | $37.01 | 412,900 | — | — |
| 2005-01-14 | $33.30 | $36.69 | 264,200 | — | — |
| 2005-01-13 | $33.35 | $36.74 | 399,400 | — | — |
| 2005-01-12 | $33.47 | $36.88 | 511,700 | — | — |
| 2005-01-11 | $33.15 | $36.52 | 258,800 | — | — |
| 2005-01-10 | $33.21 | $36.59 | 548,300 | — | — |
| 2005-01-07 | $33.54 | $36.95 | 414,800 | — | — |
| 2005-01-06 | $33.78 | $37.22 | 657,500 | — | — |
| 2005-01-05 | $33.96 | $37.42 | 674,700 | — | — |
| 2005-01-04 | $33.91 | $37.36 | 819,000 | — | — |
| 2005-01-03 | $35.37 | $38.97 | 678,200 | — | — |