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
- 1972-06-05 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 | $45.12 | $532.72 | 120,600 | — | — |
| 2005-12-29 | $45.50 | $537.20 | 116,800 | — | — |
| 2005-12-28 | $45.45 | $536.61 | 192,800 | — | — |
| 2005-12-27 | $45.28 | $534.61 | 123,500 | — | — |
| 2005-12-23 | $45.70 | $539.57 | 104,500 | — | — |
| 2005-12-22 | $45.30 | $534.84 | 159,800 | — | — |
| 2005-12-21 | $45.55 | $537.79 | 152,200 | — | — |
| 2005-12-20 | $46.15 | $544.88 | 103,100 | — | — |
| 2005-12-19 | $45.67 | $539.21 | 153,500 | — | — |
| 2005-12-16 | $46.70 | $551.37 | 247,700 | — | — |
| 2005-12-15 | $46.51 | $549.13 | 111,500 | — | — |
| 2005-12-14 | $47.55 | $557.51 | 94,700 | — | — |
| 2005-12-13 | $47.80 | $560.44 | 145,600 | — | — |
| 2005-12-12 | $48.16 | $564.66 | 180,500 | — | — |
| 2005-12-09 | $47.90 | $561.61 | 225,100 | — | — |
| 2005-12-08 | $47.82 | $560.68 | 134,200 | — | — |
| 2005-12-07 | $48.46 | $568.18 | 119,500 | — | — |
| 2005-12-06 | $49.25 | $577.44 | 130,300 | — | — |
| 2005-12-05 | $49.48 | $580.14 | 83,900 | — | — |
| 2005-12-02 | $49.81 | $584.01 | 67,600 | — | — |
| 2005-12-01 | $50.00 | $586.24 | 219,200 | — | — |
| 2005-11-30 | $48.51 | $568.77 | 181,200 | — | — |
| 2005-11-29 | $48.65 | $570.41 | 191,600 | — | — |
| 2005-11-28 | $48.65 | $570.41 | 124,600 | — | — |
| 2005-11-25 | $49.18 | $576.62 | 38,400 | — | — |
| 2005-11-23 | $49.22 | $577.09 | 128,000 | — | — |
| 2005-11-22 | $49.63 | $581.90 | 184,700 | — | — |
| 2005-11-21 | $49.80 | $583.89 | 158,100 | — | — |
| 2005-11-18 | $49.65 | $582.13 | 192,400 | — | — |
| 2005-11-17 | $50.00 | $586.24 | 232,600 | — | — |
| 2005-11-16 | $48.35 | $566.89 | 77,100 | — | — |
| 2005-11-15 | $48.06 | $563.49 | 124,100 | — | — |
| 2005-11-14 | $48.40 | $567.48 | 79,500 | — | — |
| 2005-11-11 | $49.08 | $575.45 | 43,200 | — | — |
| 2005-11-10 | $48.68 | $570.76 | 80,500 | — | — |
| 2005-11-09 | $48.73 | $571.35 | 151,300 | — | — |
| 2005-11-08 | $48.41 | $567.59 | 100,400 | — | — |
| 2005-11-07 | $48.87 | $572.99 | 142,000 | — | — |
| 2005-11-04 | $48.81 | $572.28 | 218,100 | — | — |
| 2005-11-03 | $48.30 | $566.30 | 273,800 | — | — |
| 2005-11-02 | $48.37 | $567.13 | 188,900 | — | — |
| 2005-11-01 | $48.51 | $568.77 | 105,700 | — | — |
| 2005-10-31 | $48.16 | $564.66 | 162,300 | — | — |
| 2005-10-28 | $46.96 | $550.59 | 131,900 | — | — |
| 2005-10-27 | $45.77 | $536.64 | 139,800 | — | — |
| 2005-10-26 | $46.63 | $546.72 | 123,700 | — | — |
| 2005-10-25 | $47.39 | $555.64 | 187,500 | — | — |
| 2005-10-24 | $47.14 | $552.70 | 142,600 | — | — |
| 2005-10-21 | $46.98 | $550.83 | 222,600 | — | — |
| 2005-10-20 | $46.40 | $544.03 | 185,300 | — | — |
| 2005-10-19 | $46.71 | $547.66 | 183,100 | — | — |
| 2005-10-18 | $47.01 | $551.18 | 174,800 | — | — |
| 2005-10-17 | $46.20 | $541.68 | 76,200 | — | — |
| 2005-10-14 | $46.59 | $546.26 | 100,200 | — | — |
| 2005-10-13 | $45.41 | $532.42 | 122,700 | — | — |
| 2005-10-12 | $45.78 | $536.76 | 78,800 | — | — |
| 2005-10-11 | $46.21 | $541.80 | 136,200 | — | — |
| 2005-10-10 | $45.96 | $538.87 | 54,600 | — | — |
| 2005-10-07 | $46.51 | $545.32 | 60,100 | — | — |
| 2005-10-06 | $46.15 | $541.10 | 127,400 | — | — |
| 2005-10-05 | $46.45 | $544.61 | 102,100 | — | — |
| 2005-10-04 | $47.20 | $553.41 | 107,500 | — | — |
| 2005-10-03 | $47.94 | $562.08 | 184,400 | — | — |
| 2005-09-30 | $46.93 | $550.24 | 110,500 | — | — |
| 2005-09-29 | $46.14 | $540.98 | 140,500 | — | — |
| 2005-09-28 | $45.12 | $529.02 | 94,400 | — | — |
| 2005-09-27 | $45.11 | $528.90 | 161,600 | — | — |
| 2005-09-26 | $45.02 | $527.85 | 100,600 | — | — |
| 2005-09-23 | $45.26 | $530.66 | 135,700 | — | — |
| 2005-09-22 | $45.09 | $528.67 | 161,200 | — | — |
| 2005-09-21 | $44.78 | $521.16 | 132,000 | — | — |
| 2005-09-20 | $45.75 | $532.45 | 86,000 | — | — |
| 2005-09-19 | $46.03 | $535.71 | 78,100 | — | — |
| 2005-09-16 | $46.45 | $540.60 | 172,200 | — | — |
| 2005-09-15 | $46.30 | $538.86 | 92,300 | — | — |
| 2005-09-14 | $46.43 | $540.37 | 125,300 | — | — |
| 2005-09-13 | $46.53 | $541.53 | 193,600 | — | — |
| 2005-09-12 | $47.90 | $557.48 | 167,800 | — | — |
| 2005-09-09 | $47.75 | $555.73 | 188,200 | — | — |
| 2005-09-08 | $46.92 | $546.07 | 134,300 | — | — |
| 2005-09-07 | $47.34 | $550.96 | 147,400 | — | — |
| 2005-09-06 | $47.62 | $554.22 | 269,500 | — | — |
| 2005-09-02 | $46.32 | $539.09 | 88,200 | — | — |
| 2005-09-01 | $46.13 | $536.88 | 321,900 | — | — |
| 2005-08-31 | $45.20 | $526.05 | 298,800 | — | — |
| 2005-08-30 | $44.40 | $516.74 | 79,700 | — | — |
| 2005-08-29 | $44.75 | $520.82 | 86,300 | — | — |
| 2005-08-26 | $44.20 | $514.41 | 151,500 | — | — |
| 2005-08-25 | $44.96 | $523.26 | 82,600 | — | — |
| 2005-08-24 | $44.42 | $516.97 | 142,500 | — | — |
| 2005-08-23 | $45.35 | $527.80 | 113,500 | — | — |
| 2005-08-22 | $45.25 | $526.63 | 125,500 | — | — |
| 2005-08-19 | $44.20 | $514.41 | 73,200 | — | — |
| 2005-08-18 | $44.25 | $515.00 | 128,500 | — | — |
| 2005-08-17 | $44.23 | $514.76 | 77,000 | — | — |
| 2005-08-16 | $43.72 | $508.83 | 69,600 | — | — |
| 2005-08-15 | $44.91 | $522.68 | 58,100 | — | — |
| 2005-08-12 | $44.70 | $520.23 | 80,700 | — | — |
| 2005-08-11 | $44.87 | $522.21 | 72,500 | — | — |
| 2005-08-10 | $44.49 | $517.79 | 95,100 | — | — |
| 2005-08-09 | $43.82 | $509.99 | 73,600 | — | — |
| 2005-08-08 | $43.77 | $509.41 | 130,800 | — | — |
| 2005-08-05 | $44.32 | $515.81 | 89,900 | — | — |
| 2005-08-04 | $45.13 | $525.24 | 49,000 | — | — |
| 2005-08-03 | $45.50 | $529.54 | 73,000 | — | — |
| 2005-08-02 | $45.42 | $528.61 | 185,700 | — | — |
| 2005-08-01 | $45.59 | $530.59 | 66,500 | — | — |
| 2005-07-29 | $45.40 | $528.38 | 84,600 | — | — |
| 2005-07-28 | $45.22 | $526.29 | 66,200 | — | — |
| 2005-07-27 | $44.90 | $522.56 | 53,700 | — | — |
| 2005-07-26 | $44.83 | $521.75 | 184,100 | — | — |
| 2005-07-25 | $44.87 | $522.21 | 107,600 | — | — |
| 2005-07-22 | $45.90 | $534.20 | 127,600 | — | — |
| 2005-07-21 | $46.05 | $535.95 | 200,400 | — | — |
| 2005-07-20 | $45.98 | $535.13 | 293,900 | — | — |
| 2005-07-19 | $46.35 | $539.44 | 279,600 | — | — |
| 2005-07-18 | $45.17 | $525.70 | 113,100 | — | — |
| 2005-07-15 | $44.88 | $522.33 | 217,600 | — | — |
| 2005-07-14 | $44.05 | $512.67 | 141,100 | — | — |
| 2005-07-13 | $44.00 | $512.09 | 75,100 | — | — |
| 2005-07-12 | $43.96 | $511.62 | 91,400 | — | — |
| 2005-07-11 | $44.09 | $513.13 | 188,200 | — | — |
| 2005-07-08 | $43.84 | $510.22 | 197,100 | — | — |
| 2005-07-07 | $43.59 | $507.31 | 81,700 | — | — |
| 2005-07-06 | $43.87 | $510.57 | 137,500 | — | — |
| 2005-07-05 | $44.00 | $512.09 | 219,000 | — | — |
| 2005-07-01 | $44.50 | $517.91 | 96,900 | — | — |
| 2005-06-30 | $44.10 | $513.25 | 180,900 | — | — |
| 2005-06-29 | $44.49 | $517.79 | 228,800 | — | — |
| 2005-06-28 | $44.72 | $520.47 | 307,800 | — | — |
| 2005-06-27 | $44.86 | $522.10 | 160,300 | — | — |
| 2005-06-24 | $45.56 | $530.24 | 165,300 | — | — |
| 2005-06-23 | $46.77 | $544.32 | 189,200 | — | — |
| 2005-06-22 | $46.85 | $545.26 | 183,100 | — | — |
| 2005-06-21 | $47.75 | $555.73 | 252,400 | — | — |
| 2005-06-20 | $48.12 | $560.04 | 297,200 | — | — |
| 2005-06-17 | $47.44 | $552.12 | 291,000 | — | — |
| 2005-06-16 | $46.33 | $539.20 | 228,200 | — | — |
| 2005-06-15 | $47.25 | $546.07 | 94,500 | — | — |
| 2005-06-14 | $46.07 | $532.43 | 108,800 | — | — |
| 2005-06-13 | $46.42 | $536.48 | 152,500 | — | — |
| 2005-06-10 | $46.46 | $536.94 | 232,200 | — | — |
| 2005-06-09 | $46.89 | $541.91 | 242,900 | — | — |
| 2005-06-08 | $47.16 | $545.03 | 217,500 | — | — |
| 2005-06-07 | $47.06 | $543.87 | 242,800 | — | — |
| 2005-06-06 | $46.95 | $542.60 | 175,100 | — | — |
| 2005-06-03 | $46.68 | $539.48 | 189,400 | — | — |
| 2005-06-02 | $47.19 | $545.38 | 119,000 | — | — |
| 2005-06-01 | $46.15 | $533.36 | 118,000 | — | — |
| 2005-05-31 | $45.44 | $525.15 | 93,200 | — | — |
| 2005-05-27 | $45.04 | $520.53 | 134,000 | — | — |
| 2005-05-26 | $45.35 | $524.11 | 108,300 | — | — |
| 2005-05-25 | $45.20 | $522.38 | 122,800 | — | — |
| 2005-05-24 | $46.44 | $536.71 | 58,800 | — | — |
| 2005-05-23 | $46.81 | $540.99 | 68,200 | — | — |
| 2005-05-20 | $46.20 | $533.94 | 97,000 | — | — |
| 2005-05-19 | $46.30 | $535.09 | 70,900 | — | — |
| 2005-05-18 | $46.75 | $540.29 | 90,700 | — | — |
| 2005-05-17 | $45.39 | $524.57 | 173,500 | — | — |
| 2005-05-16 | $45.00 | $520.07 | 198,800 | — | — |
| 2005-05-13 | $44.39 | $513.02 | 228,400 | — | — |
| 2005-05-12 | $44.61 | $515.56 | 276,400 | — | — |
| 2005-05-11 | $45.73 | $528.50 | 177,500 | — | — |
| 2005-05-10 | $45.50 | $525.85 | 153,600 | — | — |
| 2005-05-09 | $45.84 | $529.78 | 125,700 | — | — |
| 2005-05-06 | $45.60 | $527.00 | 116,400 | — | — |
| 2005-05-05 | $45.03 | $520.41 | 167,400 | — | — |
| 2005-05-04 | $45.15 | $521.80 | 144,100 | — | — |
| 2005-05-03 | $44.88 | $518.68 | 427,000 | — | — |
| 2005-05-02 | $43.87 | $507.01 | 255,900 | — | — |
| 2005-04-29 | $43.45 | $502.15 | 250,500 | — | — |
| 2005-04-28 | $42.67 | $493.14 | 193,800 | — | — |
| 2005-04-27 | $42.81 | $494.76 | 220,500 | — | — |
| 2005-04-26 | $43.06 | $497.65 | 226,100 | — | — |
| 2005-04-25 | $44.00 | $508.51 | 111,900 | — | — |
| 2005-04-22 | $43.16 | $498.80 | 192,000 | — | — |
| 2005-04-21 | $43.82 | $506.43 | 259,500 | — | — |
| 2005-04-20 | $43.60 | $503.89 | 201,500 | — | — |
| 2005-04-19 | $44.47 | $513.94 | 265,100 | — | — |
| 2005-04-18 | $44.20 | $510.82 | 329,700 | — | — |
| 2005-04-15 | $44.77 | $517.41 | 297,800 | — | — |
| 2005-04-14 | $45.00 | $520.07 | 958,100 | — | — |
| 2005-04-13 | $48.93 | $565.49 | 89,000 | — | — |
| 2005-04-12 | $49.75 | $574.96 | 149,000 | — | — |
| 2005-04-11 | $50.17 | $579.82 | 94,400 | — | — |
| 2005-04-08 | $50.10 | $579.01 | 88,800 | — | — |
| 2005-04-07 | $50.39 | $582.36 | 151,000 | — | — |
| 2005-04-06 | $50.10 | $579.01 | 138,500 | — | — |
| 2005-04-05 | $50.11 | $579.12 | 214,200 | — | — |
| 2005-04-04 | $50.37 | $582.13 | 122,000 | — | — |
| 2005-04-01 | $50.79 | $586.98 | 274,100 | — | — |
| 2005-03-31 | $51.10 | $590.56 | 180,200 | — | — |
| 2005-03-30 | $51.36 | $593.57 | 168,900 | — | — |
| 2005-03-29 | $50.84 | $587.56 | 139,600 | — | — |
| 2005-03-28 | $52.30 | $604.43 | 74,400 | — | — |
| 2005-03-24 | $52.85 | $610.79 | 77,000 | — | — |
| 2005-03-23 | $52.69 | $608.94 | 72,100 | — | — |
| 2005-03-22 | $53.24 | $615.30 | 171,900 | — | — |
| 2005-03-21 | $53.28 | $615.76 | 178,800 | — | — |
| 2005-03-18 | $53.38 | $616.92 | 262,000 | — | — |
| 2005-03-17 | $53.85 | $622.35 | 150,600 | — | — |
| 2005-03-16 | $53.20 | $614.83 | 133,600 | — | — |
| 2005-03-15 | $52.91 | $611.48 | 150,500 | — | — |
| 2005-03-14 | $53.09 | $613.56 | 154,600 | — | — |
| 2005-03-11 | $52.77 | $609.87 | 105,100 | — | — |
| 2005-03-10 | $52.86 | $610.91 | 146,000 | — | — |
| 2005-03-09 | $53.30 | $612.18 | 160,400 | — | — |
| 2005-03-08 | $53.52 | $614.70 | 276,700 | — | — |
| 2005-03-07 | $53.18 | $610.80 | 152,500 | — | — |
| 2005-03-04 | $53.20 | $611.03 | 187,300 | — | — |
| 2005-03-03 | $53.38 | $613.10 | 124,000 | — | — |
| 2005-03-02 | $53.85 | $618.49 | 77,200 | — | — |
| 2005-03-01 | $54.00 | $620.22 | 99,700 | — | — |
| 2005-02-28 | $53.80 | $617.92 | 193,500 | — | — |
| 2005-02-25 | $53.55 | $615.05 | 414,500 | — | — |
| 2005-02-24 | $52.40 | $601.84 | 85,900 | — | — |
| 2005-02-23 | $52.02 | $597.48 | 88,700 | — | — |
| 2005-02-22 | $51.88 | $595.87 | 169,200 | — | — |
| 2005-02-18 | $51.87 | $595.75 | 203,100 | — | — |
| 2005-02-17 | $51.85 | $595.52 | 89,600 | — | — |
| 2005-02-16 | $52.18 | $599.31 | 106,800 | — | — |
| 2005-02-15 | $51.80 | $594.95 | 77,100 | — | — |
| 2005-02-14 | $51.10 | $586.91 | 171,400 | — | — |
| 2005-02-11 | $51.77 | $594.60 | 119,600 | — | — |
| 2005-02-10 | $51.25 | $588.63 | 128,200 | — | — |
| 2005-02-09 | $51.27 | $588.86 | 187,700 | — | — |
| 2005-02-08 | $51.35 | $589.78 | 426,100 | — | — |
| 2005-02-07 | $51.20 | $588.06 | 184,800 | — | — |
| 2005-02-04 | $50.89 | $584.50 | 118,700 | — | — |
| 2005-02-03 | $50.41 | $578.98 | 210,600 | — | — |
| 2005-02-02 | $50.35 | $578.29 | 193,900 | — | — |
| 2005-02-01 | $49.75 | $571.40 | 133,100 | — | — |
| 2005-01-31 | $49.52 | $568.76 | 98,800 | — | — |
| 2005-01-28 | $48.85 | $561.07 | 145,400 | — | — |
| 2005-01-27 | $48.70 | $559.34 | 132,400 | — | — |
| 2005-01-26 | $48.73 | $559.69 | 174,700 | — | — |
| 2005-01-25 | $48.24 | $554.06 | 161,700 | — | — |
| 2005-01-24 | $47.89 | $550.04 | 369,700 | — | — |
| 2005-01-21 | $49.81 | $572.09 | 342,400 | — | — |
| 2005-01-20 | $50.36 | $578.41 | 157,300 | — | — |
| 2005-01-19 | $50.30 | $577.72 | 177,900 | — | — |
| 2005-01-18 | $50.95 | $585.19 | 89,700 | — | — |
| 2005-01-14 | $50.57 | $580.82 | 81,400 | — | — |
| 2005-01-13 | $50.25 | $577.15 | 202,700 | — | — |
| 2005-01-12 | $49.92 | $573.36 | 340,400 | — | — |
| 2005-01-11 | $49.40 | $567.38 | 405,900 | — | — |
| 2005-01-10 | $49.30 | $566.23 | 212,500 | — | — |
| 2005-01-07 | $48.58 | $557.97 | 122,600 | — | — |
| 2005-01-06 | $48.95 | $562.22 | 132,700 | — | — |
| 2005-01-05 | $48.71 | $559.46 | 144,000 | — | — |
| 2005-01-04 | $48.80 | $560.49 | 130,800 | — | — |
| 2005-01-03 | $49.65 | $570.25 | 197,700 | — | — |