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
- 1980-03-17 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 | $43.92 | $92.31 | 218,300 | — | — |
| 2005-12-29 | $44.13 | $92.75 | 233,800 | — | — |
| 2005-12-28 | $44.07 | $92.63 | 190,900 | — | — |
| 2005-12-27 | $43.78 | $92.02 | 239,700 | — | — |
| 2005-12-23 | $44.02 | $92.52 | 119,900 | — | — |
| 2005-12-22 | $44.03 | $92.54 | 239,800 | — | — |
| 2005-12-21 | $43.70 | $91.85 | 240,600 | — | — |
| 2005-12-20 | $43.55 | $91.53 | 290,500 | — | — |
| 2005-12-19 | $43.68 | $91.81 | 490,000 | — | — |
| 2005-12-16 | $43.82 | $92.10 | 478,000 | — | — |
| 2005-12-15 | $43.70 | $91.85 | 307,600 | — | — |
| 2005-12-14 | $43.97 | $92.42 | 293,800 | — | — |
| 2005-12-13 | $43.80 | $92.06 | 284,600 | — | — |
| 2005-12-12 | $43.59 | $91.62 | 717,900 | — | — |
| 2005-12-09 | $43.75 | $91.95 | 267,800 | — | — |
| 2005-12-08 | $43.62 | $91.68 | 346,400 | — | — |
| 2005-12-07 | $43.69 | $91.83 | 405,100 | — | — |
| 2005-12-06 | $44.00 | $91.82 | 287,800 | — | — |
| 2005-12-05 | $44.13 | $92.09 | 415,900 | — | — |
| 2005-12-02 | $44.47 | $92.80 | 253,500 | — | — |
| 2005-12-01 | $44.51 | $92.89 | 586,000 | — | — |
| 2005-11-30 | $44.31 | $92.47 | 838,600 | — | — |
| 2005-11-29 | $44.45 | $92.76 | 467,800 | — | — |
| 2005-11-28 | $44.34 | $92.53 | 245,300 | — | — |
| 2005-11-25 | $44.52 | $92.91 | 129,300 | — | — |
| 2005-11-23 | $44.64 | $93.16 | 311,100 | — | — |
| 2005-11-22 | $45.01 | $93.93 | 376,400 | — | — |
| 2005-11-21 | $44.69 | $93.26 | 234,000 | — | — |
| 2005-11-18 | $44.71 | $93.30 | 290,600 | — | — |
| 2005-11-17 | $44.52 | $92.91 | 274,200 | — | — |
| 2005-11-16 | $44.30 | $92.45 | 210,200 | — | — |
| 2005-11-15 | $44.35 | $92.55 | 327,000 | — | — |
| 2005-11-14 | $44.77 | $93.43 | 329,800 | — | — |
| 2005-11-11 | $45.26 | $94.45 | 240,700 | — | — |
| 2005-11-10 | $45.49 | $94.93 | 341,200 | — | — |
| 2005-11-09 | $44.70 | $93.28 | 313,300 | — | — |
| 2005-11-08 | $44.58 | $93.03 | 226,700 | — | — |
| 2005-11-07 | $44.94 | $93.78 | 245,700 | — | — |
| 2005-11-04 | $44.50 | $92.86 | 228,500 | — | — |
| 2005-11-03 | $44.65 | $93.18 | 369,000 | — | — |
| 2005-11-02 | $44.68 | $93.24 | 526,000 | — | — |
| 2005-11-01 | $44.52 | $92.91 | 444,700 | — | — |
| 2005-10-31 | $44.37 | $92.59 | 396,700 | — | — |
| 2005-10-28 | $43.48 | $90.74 | 653,700 | — | — |
| 2005-10-27 | $42.39 | $88.46 | 349,500 | — | — |
| 2005-10-26 | $42.94 | $89.61 | 386,700 | — | — |
| 2005-10-25 | $43.17 | $90.09 | 311,700 | — | — |
| 2005-10-24 | $43.52 | $90.82 | 422,800 | — | — |
| 2005-10-21 | $42.60 | $88.90 | 522,900 | — | — |
| 2005-10-20 | $42.25 | $88.17 | 534,400 | — | — |
| 2005-10-19 | $42.30 | $88.27 | 472,200 | — | — |
| 2005-10-18 | $41.94 | $87.52 | 663,300 | — | — |
| 2005-10-17 | $41.80 | $87.23 | 353,400 | — | — |
| 2005-10-14 | $41.97 | $87.58 | 370,000 | — | — |
| 2005-10-13 | $41.88 | $87.40 | 469,900 | — | — |
| 2005-10-12 | $41.83 | $87.29 | 507,400 | — | — |
| 2005-10-11 | $41.85 | $87.33 | 307,800 | — | — |
| 2005-10-10 | $41.79 | $87.21 | 496,900 | — | — |
| 2005-10-07 | $42.16 | $87.98 | 252,900 | — | — |
| 2005-10-06 | $41.98 | $87.61 | 369,400 | — | — |
| 2005-10-05 | $42.10 | $87.86 | 404,100 | — | — |
| 2005-10-04 | $42.82 | $89.36 | 442,000 | — | — |
| 2005-10-03 | $43.00 | $89.73 | 324,900 | — | — |
| 2005-09-30 | $42.90 | $89.53 | 282,100 | — | — |
| 2005-09-29 | $42.72 | $89.15 | 452,900 | — | — |
| 2005-09-28 | $42.68 | $89.07 | 415,800 | — | — |
| 2005-09-27 | $42.95 | $89.63 | 273,900 | — | — |
| 2005-09-26 | $42.82 | $89.36 | 506,200 | — | — |
| 2005-09-23 | $43.04 | $89.82 | 263,500 | — | — |
| 2005-09-22 | $43.04 | $89.82 | 421,300 | — | — |
| 2005-09-21 | $42.98 | $89.69 | 455,300 | — | — |
| 2005-09-20 | $43.69 | $91.17 | 560,800 | — | — |
| 2005-09-19 | $44.30 | $92.45 | 362,500 | — | — |
| 2005-09-16 | $45.21 | $94.35 | 601,700 | — | — |
| 2005-09-15 | $45.35 | $94.64 | 206,400 | — | — |
| 2005-09-14 | $45.30 | $94.53 | 260,900 | — | — |
| 2005-09-13 | $45.78 | $95.54 | 260,900 | — | — |
| 2005-09-12 | $45.88 | $95.74 | 155,100 | — | — |
| 2005-09-09 | $45.62 | $95.20 | 252,800 | — | — |
| 2005-09-08 | $45.23 | $94.39 | 256,800 | — | — |
| 2005-09-07 | $45.49 | $94.93 | 353,300 | — | — |
| 2005-09-06 | $46.18 | $95.72 | 334,900 | — | — |
| 2005-09-02 | $45.12 | $93.52 | 193,300 | — | — |
| 2005-09-01 | $45.45 | $94.20 | 420,400 | — | — |
| 2005-08-31 | $45.82 | $94.97 | 662,200 | — | — |
| 2005-08-30 | $44.67 | $92.59 | 318,700 | — | — |
| 2005-08-29 | $45.06 | $93.40 | 328,300 | — | — |
| 2005-08-26 | $44.51 | $92.26 | 443,500 | — | — |
| 2005-08-25 | $44.94 | $93.15 | 239,300 | — | — |
| 2005-08-24 | $44.35 | $91.92 | 197,400 | — | — |
| 2005-08-23 | $44.66 | $92.57 | 258,100 | — | — |
| 2005-08-22 | $44.76 | $92.77 | 281,800 | — | — |
| 2005-08-19 | $44.56 | $92.36 | 319,700 | — | — |
| 2005-08-18 | $44.52 | $92.28 | 272,900 | — | — |
| 2005-08-17 | $44.62 | $92.48 | 291,400 | — | — |
| 2005-08-16 | $44.56 | $92.36 | 266,200 | — | — |
| 2005-08-15 | $45.33 | $93.96 | 192,400 | — | — |
| 2005-08-12 | $45.20 | $93.69 | 212,600 | — | — |
| 2005-08-11 | $45.69 | $94.70 | 208,200 | — | — |
| 2005-08-10 | $45.59 | $94.49 | 244,400 | — | — |
| 2005-08-09 | $45.73 | $94.78 | 260,400 | — | — |
| 2005-08-08 | $45.39 | $94.08 | 240,800 | — | — |
| 2005-08-05 | $45.47 | $94.25 | 310,500 | — | — |
| 2005-08-04 | $45.97 | $95.28 | 211,200 | — | — |
| 2005-08-03 | $46.48 | $96.34 | 350,000 | — | — |
| 2005-08-02 | $46.50 | $96.38 | 302,900 | — | — |
| 2005-08-01 | $46.20 | $95.76 | 345,700 | — | — |
| 2005-07-29 | $45.79 | $94.91 | 260,900 | — | — |
| 2005-07-28 | $46.08 | $95.51 | 253,100 | — | — |
| 2005-07-27 | $45.95 | $95.24 | 442,200 | — | — |
| 2005-07-26 | $46.23 | $95.82 | 393,700 | — | — |
| 2005-07-25 | $45.65 | $94.62 | 434,200 | — | — |
| 2005-07-22 | $45.76 | $94.85 | 451,900 | — | — |
| 2005-07-21 | $45.26 | $93.81 | 624,900 | — | — |
| 2005-07-20 | $45.20 | $93.69 | 1,141,700 | — | — |
| 2005-07-19 | $44.05 | $91.30 | 887,700 | — | — |
| 2005-07-18 | $42.60 | $88.30 | 820,300 | — | — |
| 2005-07-15 | $42.71 | $88.52 | 465,000 | — | — |
| 2005-07-14 | $42.51 | $88.11 | 355,400 | — | — |
| 2005-07-13 | $42.40 | $87.88 | 323,200 | — | — |
| 2005-07-12 | $42.10 | $87.26 | 249,000 | — | — |
| 2005-07-11 | $42.25 | $87.57 | 245,500 | — | — |
| 2005-07-08 | $42.08 | $87.22 | 321,200 | — | — |
| 2005-07-07 | $41.49 | $86.00 | 314,400 | — | — |
| 2005-07-06 | $41.17 | $85.33 | 301,400 | — | — |
| 2005-07-05 | $41.49 | $86.00 | 276,700 | — | — |
| 2005-07-01 | $41.46 | $85.93 | 460,700 | — | — |
| 2005-06-30 | $41.09 | $85.17 | 535,400 | — | — |
| 2005-06-29 | $41.55 | $86.12 | 381,300 | — | — |
| 2005-06-28 | $41.48 | $85.98 | 240,000 | — | — |
| 2005-06-27 | $40.98 | $84.94 | 554,100 | — | — |
| 2005-06-24 | $41.25 | $85.50 | 513,100 | — | — |
| 2005-06-23 | $41.90 | $86.85 | 319,700 | — | — |
| 2005-06-22 | $42.76 | $88.63 | 124,300 | — | — |
| 2005-06-21 | $42.80 | $88.71 | 198,600 | — | — |
| 2005-06-20 | $42.90 | $88.92 | 244,100 | — | — |
| 2005-06-17 | $42.96 | $89.04 | 470,900 | — | — |
| 2005-06-16 | $42.98 | $89.08 | 348,500 | — | — |
| 2005-06-15 | $43.17 | $89.48 | 267,000 | — | — |
| 2005-06-14 | $43.25 | $89.64 | 231,900 | — | — |
| 2005-06-13 | $42.67 | $88.44 | 312,400 | — | — |
| 2005-06-10 | $42.45 | $87.99 | 417,700 | — | — |
| 2005-06-09 | $42.35 | $87.78 | 524,700 | — | — |
| 2005-06-08 | $42.27 | $87.61 | 310,400 | — | — |
| 2005-06-07 | $42.78 | $88.02 | 257,100 | — | — |
| 2005-06-06 | $42.58 | $87.61 | 391,200 | — | — |
| 2005-06-03 | $42.54 | $87.53 | 348,500 | — | — |
| 2005-06-02 | $42.85 | $88.17 | 302,700 | — | — |
| 2005-06-01 | $43.10 | $88.68 | 384,200 | — | — |
| 2005-05-31 | $42.96 | $88.39 | 366,000 | — | — |
| 2005-05-27 | $43.30 | $89.09 | 229,500 | — | — |
| 2005-05-26 | $43.20 | $88.89 | 236,700 | — | — |
| 2005-05-25 | $43.14 | $88.76 | 341,000 | — | — |
| 2005-05-24 | $43.56 | $89.63 | 303,700 | — | — |
| 2005-05-23 | $43.59 | $89.69 | 416,700 | — | — |
| 2005-05-20 | $43.08 | $88.64 | 345,600 | — | — |
| 2005-05-19 | $43.09 | $88.66 | 352,900 | — | — |
| 2005-05-18 | $43.21 | $88.91 | 386,800 | — | — |
| 2005-05-17 | $42.63 | $87.71 | 400,500 | — | — |
| 2005-05-16 | $42.61 | $87.67 | 328,000 | — | — |
| 2005-05-13 | $42.05 | $86.52 | 411,900 | — | — |
| 2005-05-12 | $42.34 | $87.12 | 346,800 | — | — |
| 2005-05-11 | $42.80 | $88.06 | 334,600 | — | — |
| 2005-05-10 | $42.63 | $87.71 | 328,600 | — | — |
| 2005-05-09 | $42.80 | $88.06 | 269,000 | — | — |
| 2005-05-06 | $42.79 | $88.04 | 306,200 | — | — |
| 2005-05-05 | $42.91 | $88.29 | 471,200 | — | — |
| 2005-05-04 | $43.20 | $88.89 | 510,800 | — | — |
| 2005-05-03 | $42.78 | $88.02 | 420,400 | — | — |
| 2005-05-02 | $42.80 | $88.06 | 365,600 | — | — |
| 2005-04-29 | $42.90 | $88.27 | 681,400 | — | — |
| 2005-04-28 | $42.45 | $87.34 | 358,600 | — | — |
| 2005-04-27 | $42.95 | $88.37 | 481,800 | — | — |
| 2005-04-26 | $42.83 | $88.12 | 496,800 | — | — |
| 2005-04-25 | $43.18 | $88.84 | 646,000 | — | — |
| 2005-04-22 | $43.16 | $88.80 | 629,600 | — | — |
| 2005-04-21 | $43.60 | $89.71 | 500,000 | — | — |
| 2005-04-20 | $42.74 | $87.94 | 412,400 | — | — |
| 2005-04-19 | $43.20 | $88.89 | 472,200 | — | — |
| 2005-04-18 | $43.29 | $89.07 | 446,600 | — | — |
| 2005-04-15 | $42.76 | $87.98 | 834,800 | — | — |
| 2005-04-14 | $43.57 | $89.65 | 583,600 | — | — |
| 2005-04-13 | $43.89 | $90.30 | 395,200 | — | — |
| 2005-04-12 | $44.45 | $91.46 | 459,600 | — | — |
| 2005-04-11 | $44.02 | $90.57 | 380,100 | — | — |
| 2005-04-08 | $44.05 | $90.63 | 426,300 | — | — |
| 2005-04-07 | $44.04 | $90.61 | 516,200 | — | — |
| 2005-04-06 | $43.89 | $90.30 | 421,000 | — | — |
| 2005-04-05 | $43.77 | $90.06 | 375,400 | — | — |
| 2005-04-04 | $43.42 | $89.34 | 345,400 | — | — |
| 2005-04-01 | $43.48 | $89.46 | 661,400 | — | — |
| 2005-03-31 | $43.49 | $89.48 | 662,800 | — | — |
| 2005-03-30 | $43.09 | $88.66 | 610,200 | — | — |
| 2005-03-29 | $42.35 | $87.14 | 728,400 | — | — |
| 2005-03-28 | $42.01 | $86.44 | 953,400 | — | — |
| 2005-03-24 | $42.47 | $87.38 | 309,800 | — | — |
| 2005-03-23 | $42.25 | $86.93 | 463,600 | — | — |
| 2005-03-22 | $42.10 | $86.62 | 318,000 | — | — |
| 2005-03-21 | $42.24 | $86.91 | 489,400 | — | — |
| 2005-03-18 | $42.39 | $87.22 | 1,078,400 | — | — |
| 2005-03-17 | $43.27 | $89.03 | 385,400 | — | — |
| 2005-03-16 | $43.28 | $89.05 | 566,000 | — | — |
| 2005-03-15 | $43.68 | $89.87 | 217,100 | — | — |
| 2005-03-14 | $43.93 | $90.39 | 363,400 | — | — |
| 2005-03-11 | $43.42 | $89.34 | 233,200 | — | — |
| 2005-03-10 | $43.70 | $89.91 | 310,800 | — | — |
| 2005-03-09 | $43.19 | $88.86 | 444,500 | — | — |
| 2005-03-08 | $43.80 | $89.48 | 397,600 | — | — |
| 2005-03-07 | $43.77 | $89.41 | 506,900 | — | — |
| 2005-03-04 | $43.89 | $89.66 | 419,600 | — | — |
| 2005-03-03 | $43.83 | $89.54 | 376,200 | — | — |
| 2005-03-02 | $43.68 | $89.23 | 466,800 | — | — |
| 2005-03-01 | $43.48 | $88.82 | 599,800 | — | — |
| 2005-02-28 | $43.28 | $88.41 | 502,700 | — | — |
| 2005-02-25 | $42.91 | $87.66 | 893,800 | — | — |
| 2005-02-24 | $44.50 | $90.91 | 459,600 | — | — |
| 2005-02-23 | $44.05 | $89.99 | 464,900 | — | — |
| 2005-02-22 | $42.99 | $87.82 | 502,300 | — | — |
| 2005-02-18 | $44.26 | $90.42 | 395,500 | — | — |
| 2005-02-17 | $44.13 | $90.15 | 530,200 | — | — |
| 2005-02-16 | $44.12 | $90.13 | 317,400 | — | — |
| 2005-02-15 | $43.91 | $89.70 | 495,500 | — | — |
| 2005-02-14 | $43.94 | $89.76 | 281,900 | — | — |
| 2005-02-11 | $43.65 | $89.17 | 435,600 | — | — |
| 2005-02-10 | $44.08 | $90.05 | 351,400 | — | — |
| 2005-02-09 | $44.13 | $90.15 | 319,400 | — | — |
| 2005-02-08 | $44.70 | $91.31 | 188,500 | — | — |
| 2005-02-07 | $44.56 | $91.03 | 290,100 | — | — |
| 2005-02-04 | $44.63 | $91.17 | 462,100 | — | — |
| 2005-02-03 | $43.83 | $89.54 | 355,200 | — | — |
| 2005-02-02 | $43.43 | $88.72 | 401,100 | — | — |
| 2005-02-01 | $42.70 | $87.23 | 268,800 | — | — |
| 2005-01-31 | $42.33 | $86.47 | 396,200 | — | — |
| 2005-01-28 | $42.09 | $85.98 | 363,200 | — | — |
| 2005-01-27 | $42.07 | $85.94 | 401,400 | — | — |
| 2005-01-26 | $42.39 | $86.60 | 376,000 | — | — |
| 2005-01-25 | $42.20 | $86.21 | 370,700 | — | — |
| 2005-01-24 | $42.11 | $86.02 | 288,600 | — | — |
| 2005-01-21 | $42.34 | $86.49 | 285,500 | — | — |
| 2005-01-20 | $42.56 | $86.94 | 316,900 | — | — |
| 2005-01-19 | $42.74 | $87.31 | 288,100 | — | — |
| 2005-01-18 | $43.34 | $88.54 | 303,800 | — | — |
| 2005-01-14 | $43.00 | $87.84 | 265,600 | — | — |
| 2005-01-13 | $42.44 | $86.70 | 264,000 | — | — |
| 2005-01-12 | $42.88 | $87.60 | 311,700 | — | — |
| 2005-01-11 | $42.74 | $87.31 | 257,500 | — | — |
| 2005-01-10 | $42.96 | $87.76 | 456,000 | — | — |
| 2005-01-07 | $42.55 | $86.92 | 316,000 | — | — |
| 2005-01-06 | $42.84 | $87.51 | 374,600 | — | — |
| 2005-01-05 | $42.74 | $87.31 | 278,900 | — | — |
| 2005-01-04 | $43.22 | $88.29 | 346,800 | — | — |
| 2005-01-03 | $43.62 | $89.11 | 494,100 | — | — |