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
- 1997-07-17 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 | $50.35 | $50.61 | 122,700 | — | — |
| 2005-12-29 | $51.15 | $51.41 | 153,500 | — | — |
| 2005-12-28 | $51.70 | $51.96 | 111,600 | — | — |
| 2005-12-27 | $51.64 | $51.90 | 156,900 | — | — |
| 2005-12-23 | $51.61 | $51.87 | 64,700 | — | — |
| 2005-12-22 | $51.39 | $51.65 | 127,900 | — | — |
| 2005-12-21 | $50.40 | $50.66 | 91,000 | — | — |
| 2005-12-20 | $50.40 | $50.66 | 162,500 | — | — |
| 2005-12-19 | $50.20 | $50.46 | 187,300 | — | — |
| 2005-12-16 | $52.48 | $52.75 | 330,200 | — | — |
| 2005-12-15 | $51.45 | $51.71 | 173,100 | — | — |
| 2005-12-14 | $51.24 | $51.50 | 89,800 | — | — |
| 2005-12-13 | $51.63 | $51.89 | 153,500 | — | — |
| 2005-12-12 | $51.22 | $51.48 | 303,500 | — | — |
| 2005-12-09 | $51.25 | $51.51 | 166,900 | — | — |
| 2005-12-08 | $50.42 | $50.68 | 235,000 | — | — |
| 2005-12-07 | $50.12 | $50.37 | 208,600 | — | — |
| 2005-12-06 | $49.50 | $49.75 | 174,200 | — | — |
| 2005-12-05 | $49.98 | $50.23 | 272,300 | — | — |
| 2005-12-02 | $51.09 | $51.35 | 208,000 | — | — |
| 2005-12-01 | $51.25 | $51.51 | 388,700 | — | — |
| 2005-11-30 | $49.98 | $50.23 | 292,700 | — | — |
| 2005-11-29 | $49.97 | $50.22 | 144,500 | — | — |
| 2005-11-28 | $49.86 | $50.11 | 187,000 | — | — |
| 2005-11-25 | $52.19 | $52.46 | 48,300 | — | — |
| 2005-11-23 | $52.10 | $52.36 | 62,100 | — | — |
| 2005-11-22 | $52.09 | $52.35 | 145,600 | — | — |
| 2005-11-21 | $51.48 | $51.74 | 65,400 | — | — |
| 2005-11-18 | $50.68 | $50.94 | 73,400 | — | — |
| 2005-11-17 | $50.77 | $51.03 | 154,000 | — | — |
| 2005-11-16 | $48.87 | $49.12 | 86,200 | — | — |
| 2005-11-15 | $48.80 | $49.05 | 177,600 | — | — |
| 2005-11-14 | $49.27 | $49.52 | 148,000 | — | — |
| 2005-11-11 | $49.74 | $49.99 | 83,600 | — | — |
| 2005-11-10 | $49.25 | $49.50 | 231,100 | — | — |
| 2005-11-09 | $48.93 | $49.18 | 223,800 | — | — |
| 2005-11-08 | $49.18 | $49.43 | 203,600 | — | — |
| 2005-11-07 | $50.28 | $50.54 | 176,100 | — | — |
| 2005-11-04 | $50.04 | $50.29 | 185,700 | — | — |
| 2005-11-03 | $50.96 | $51.22 | 150,200 | — | — |
| 2005-11-02 | $51.82 | $52.08 | 206,200 | — | — |
| 2005-11-01 | $50.00 | $50.25 | 147,800 | — | — |
| 2005-10-31 | $50.28 | $50.54 | 213,600 | — | — |
| 2005-10-28 | $49.37 | $49.62 | 249,900 | — | — |
| 2005-10-27 | $46.91 | $47.15 | 208,900 | — | — |
| 2005-10-26 | $47.81 | $48.05 | 333,100 | — | — |
| 2005-10-25 | $47.50 | $47.74 | 189,400 | — | — |
| 2005-10-24 | $49.25 | $49.50 | 211,100 | — | — |
| 2005-10-21 | $46.50 | $46.74 | 213,600 | — | — |
| 2005-10-20 | $45.99 | $46.22 | 215,700 | — | — |
| 2005-10-19 | $46.46 | $46.70 | 255,700 | — | — |
| 2005-10-18 | $45.05 | $45.28 | 187,000 | — | — |
| 2005-10-17 | $45.75 | $45.98 | 122,000 | — | — |
| 2005-10-14 | $46.00 | $46.23 | 245,100 | — | — |
| 2005-10-13 | $45.29 | $45.52 | 223,800 | — | — |
| 2005-10-12 | $45.44 | $45.67 | 153,500 | — | — |
| 2005-10-11 | $45.75 | $45.98 | 149,700 | — | — |
| 2005-10-10 | $46.84 | $47.08 | 104,400 | — | — |
| 2005-10-07 | $47.45 | $47.69 | 133,000 | — | — |
| 2005-10-06 | $46.95 | $47.19 | 194,800 | — | — |
| 2005-10-05 | $47.70 | $47.94 | 375,600 | — | — |
| 2005-10-04 | $47.90 | $48.14 | 214,700 | — | — |
| 2005-10-03 | $46.55 | $46.79 | 126,000 | — | — |
| 2005-09-30 | $46.06 | $46.29 | 179,000 | — | — |
| 2005-09-29 | $46.13 | $46.36 | 179,400 | — | — |
| 2005-09-28 | $45.45 | $45.68 | 193,400 | — | — |
| 2005-09-27 | $46.39 | $46.63 | 98,500 | — | — |
| 2005-09-26 | $46.60 | $46.84 | 138,200 | — | — |
| 2005-09-23 | $45.92 | $46.15 | 150,600 | — | — |
| 2005-09-22 | $46.66 | $46.90 | 86,900 | — | — |
| 2005-09-21 | $46.53 | $46.77 | 163,300 | — | — |
| 2005-09-20 | $48.05 | $48.29 | 176,400 | — | — |
| 2005-09-19 | $48.00 | $48.24 | 117,200 | — | — |
| 2005-09-16 | $47.34 | $47.58 | 307,000 | — | — |
| 2005-09-15 | $47.50 | $47.74 | 119,200 | — | — |
| 2005-09-14 | $47.41 | $47.65 | 99,300 | — | — |
| 2005-09-13 | $48.94 | $49.19 | 121,900 | — | — |
| 2005-09-12 | $49.46 | $49.46 | 111,300 | — | — |
| 2005-09-09 | $48.70 | $48.70 | 103,900 | — | — |
| 2005-09-08 | $48.49 | $48.49 | 90,300 | — | — |
| 2005-09-07 | $49.63 | $49.63 | 101,400 | — | — |
| 2005-09-06 | $50.65 | $50.65 | 199,000 | — | — |
| 2005-09-02 | $48.20 | $48.20 | 65,600 | — | — |
| 2005-09-01 | $48.83 | $48.83 | 80,500 | — | — |
| 2005-08-31 | $49.33 | $49.33 | 139,200 | — | — |
| 2005-08-30 | $47.52 | $47.52 | 129,000 | — | — |
| 2005-08-29 | $46.43 | $46.43 | 128,300 | — | — |
| 2005-08-26 | $46.22 | $46.22 | 133,000 | — | — |
| 2005-08-25 | $47.15 | $47.15 | 106,800 | — | — |
| 2005-08-24 | $47.85 | $47.85 | 126,200 | — | — |
| 2005-08-23 | $48.12 | $48.12 | 110,200 | — | — |
| 2005-08-22 | $48.41 | $48.41 | 313,200 | — | — |
| 2005-08-19 | $47.15 | $47.15 | 53,700 | — | — |
| 2005-08-18 | $46.75 | $46.75 | 131,400 | — | — |
| 2005-08-17 | $47.51 | $47.51 | 132,900 | — | — |
| 2005-08-16 | $48.06 | $48.06 | 72,600 | — | — |
| 2005-08-15 | $49.00 | $49.00 | 86,700 | — | — |
| 2005-08-12 | $48.80 | $48.80 | 113,900 | — | — |
| 2005-08-11 | $49.00 | $49.00 | 100,300 | — | — |
| 2005-08-10 | $49.25 | $49.25 | 148,600 | — | — |
| 2005-08-09 | $48.71 | $48.71 | 198,900 | — | — |
| 2005-08-08 | $48.60 | $48.60 | 134,300 | — | — |
| 2005-08-05 | $48.75 | $48.75 | 240,900 | — | — |
| 2005-08-04 | $49.20 | $49.20 | 109,800 | — | — |
| 2005-08-03 | $50.20 | $50.20 | 136,000 | — | — |
| 2005-08-02 | $50.00 | $50.00 | 169,300 | — | — |
| 2005-08-01 | $50.40 | $50.40 | 235,900 | — | — |
| 2005-07-29 | $49.25 | $49.25 | 245,400 | — | — |
| 2005-07-28 | $48.60 | $48.60 | 411,000 | — | — |
| 2005-07-27 | $45.04 | $45.04 | 169,900 | — | — |
| 2005-07-26 | $46.00 | $46.00 | 143,100 | — | — |
| 2005-07-25 | $45.65 | $45.65 | 83,900 | — | — |
| 2005-07-22 | $45.85 | $45.85 | 136,000 | — | — |
| 2005-07-21 | $45.65 | $45.65 | 220,000 | — | — |
| 2005-07-20 | $46.19 | $46.19 | 164,600 | — | — |
| 2005-07-19 | $45.11 | $45.11 | 104,600 | — | — |
| 2005-07-18 | $44.18 | $44.18 | 97,500 | — | — |
| 2005-07-15 | $44.20 | $44.20 | 209,500 | — | — |
| 2005-07-14 | $44.10 | $44.10 | 146,800 | — | — |
| 2005-07-13 | $45.12 | $45.12 | 145,300 | — | — |
| 2005-07-12 | $45.80 | $45.80 | 148,800 | — | — |
| 2005-07-11 | $45.92 | $45.92 | 207,100 | — | — |
| 2005-07-08 | $45.75 | $45.75 | 197,300 | — | — |
| 2005-07-07 | $44.32 | $44.32 | 178,200 | — | — |
| 2005-07-06 | $43.88 | $43.88 | 105,900 | — | — |
| 2005-07-05 | $44.68 | $44.68 | 139,200 | — | — |
| 2005-07-01 | $44.18 | $44.18 | 108,800 | — | — |
| 2005-06-30 | $44.23 | $44.23 | 177,400 | — | — |
| 2005-06-29 | $44.52 | $44.52 | 201,000 | — | — |
| 2005-06-28 | $44.60 | $44.60 | 243,600 | — | — |
| 2005-06-27 | $44.25 | $44.25 | 256,800 | — | — |
| 2005-06-24 | $44.05 | $44.05 | 330,200 | — | — |
| 2005-06-23 | $43.44 | $43.44 | 260,000 | — | — |
| 2005-06-22 | $44.05 | $44.05 | 357,200 | — | — |
| 2005-06-21 | $43.20 | $43.20 | 576,300 | — | — |
| 2005-06-20 | $39.99 | $39.99 | 194,100 | — | — |
| 2005-06-17 | $40.32 | $40.32 | 322,800 | — | — |
| 2005-06-16 | $40.70 | $40.70 | 131,300 | — | — |
| 2005-06-15 | $40.51 | $40.51 | 180,300 | — | — |
| 2005-06-14 | $40.14 | $40.14 | 179,200 | — | — |
| 2005-06-13 | $39.99 | $39.99 | 147,900 | — | — |
| 2005-06-10 | $39.80 | $39.80 | 130,200 | — | — |
| 2005-06-09 | $40.17 | $40.17 | 117,700 | — | — |
| 2005-06-08 | $40.00 | $40.00 | 129,600 | — | — |
| 2005-06-07 | $41.11 | $41.11 | 95,200 | — | — |
| 2005-06-06 | $41.00 | $41.00 | 203,500 | — | — |
| 2005-06-03 | $41.01 | $41.01 | 161,000 | — | — |
| 2005-06-02 | $41.45 | $41.45 | 187,300 | — | — |
| 2005-06-01 | $42.19 | $42.19 | 274,200 | — | — |
| 2005-05-31 | $42.41 | $42.41 | 511,800 | — | — |
| 2005-05-27 | $43.88 | $43.88 | 139,000 | — | — |
| 2005-05-26 | $43.70 | $43.70 | 176,200 | — | — |
| 2005-05-25 | $42.83 | $42.83 | 152,700 | — | — |
| 2005-05-24 | $43.00 | $43.00 | 206,400 | — | — |
| 2005-05-23 | $42.97 | $42.97 | 113,400 | — | — |
| 2005-05-20 | $42.35 | $42.35 | 99,900 | — | — |
| 2005-05-19 | $42.48 | $42.48 | 100,700 | — | — |
| 2005-05-18 | $42.01 | $42.01 | 282,300 | — | — |
| 2005-05-17 | $40.40 | $40.40 | 189,100 | — | — |
| 2005-05-16 | $40.42 | $40.42 | 178,600 | — | — |
| 2005-05-13 | $39.28 | $39.28 | 209,100 | — | — |
| 2005-05-12 | $40.01 | $40.01 | 228,900 | — | — |
| 2005-05-11 | $40.59 | $40.59 | 179,400 | — | — |
| 2005-05-10 | $40.75 | $40.75 | 206,000 | — | — |
| 2005-05-09 | $41.52 | $41.52 | 196,000 | — | — |
| 2005-05-06 | $40.10 | $40.10 | 262,700 | — | — |
| 2005-05-05 | $40.41 | $40.41 | 250,500 | — | — |
| 2005-05-04 | $39.52 | $39.52 | 270,900 | — | — |
| 2005-05-03 | $38.30 | $38.30 | 388,000 | — | — |
| 2005-05-02 | $38.03 | $38.03 | 392,700 | — | — |
| 2005-04-29 | $37.50 | $37.50 | 841,500 | — | — |
| 2005-04-28 | $36.90 | $36.90 | 1,805,000 | — | — |
| 2005-04-27 | $46.56 | $46.56 | 176,500 | — | — |
| 2005-04-26 | $46.20 | $46.20 | 146,500 | — | — |
| 2005-04-25 | $46.68 | $46.68 | 158,700 | — | — |
| 2005-04-22 | $45.37 | $45.37 | 139,000 | — | — |
| 2005-04-21 | $45.38 | $45.38 | 143,800 | — | — |
| 2005-04-20 | $44.40 | $44.40 | 115,800 | — | — |
| 2005-04-19 | $45.45 | $45.45 | 217,500 | — | — |
| 2005-04-18 | $44.72 | $44.72 | 219,500 | — | — |
| 2005-04-15 | $44.07 | $44.07 | 144,100 | — | — |
| 2005-04-14 | $44.97 | $44.97 | 126,700 | — | — |
| 2005-04-13 | $46.97 | $46.97 | 156,400 | — | — |
| 2005-04-12 | $47.41 | $47.41 | 189,900 | — | — |
| 2005-04-11 | $46.55 | $46.55 | 200,300 | — | — |
| 2005-04-08 | $45.79 | $45.79 | 94,700 | — | — |
| 2005-04-07 | $46.90 | $46.90 | 111,200 | — | — |
| 2005-04-06 | $46.90 | $46.90 | 155,000 | — | — |
| 2005-04-05 | $46.49 | $46.49 | 116,000 | — | — |
| 2005-04-04 | $46.30 | $46.30 | 254,400 | — | — |
| 2005-04-01 | $45.88 | $45.88 | 207,600 | — | — |
| 2005-03-31 | $46.65 | $46.65 | 199,800 | — | — |
| 2005-03-30 | $46.78 | $46.78 | 234,900 | — | — |
| 2005-03-29 | $46.50 | $46.50 | 240,400 | — | — |
| 2005-03-28 | $47.00 | $47.00 | 169,700 | — | — |
| 2005-03-24 | $46.70 | $46.70 | 154,700 | — | — |
| 2005-03-23 | $46.16 | $46.16 | 150,300 | — | — |
| 2005-03-22 | $46.81 | $46.81 | 163,000 | — | — |
| 2005-03-21 | $46.90 | $46.90 | 132,000 | — | — |
| 2005-03-18 | $47.30 | $47.30 | 244,800 | — | — |
| 2005-03-17 | $46.95 | $46.95 | 141,800 | — | — |
| 2005-03-16 | $46.46 | $46.46 | 139,000 | — | — |
| 2005-03-15 | $46.65 | $46.65 | 222,900 | — | — |
| 2005-03-14 | $46.47 | $46.47 | 231,700 | — | — |
| 2005-03-11 | $45.70 | $45.70 | 123,300 | — | — |
| 2005-03-10 | $45.95 | $45.95 | 209,700 | — | — |
| 2005-03-09 | $46.39 | $46.39 | 240,700 | — | — |
| 2005-03-08 | $46.82 | $46.82 | 423,700 | — | — |
| 2005-03-07 | $46.41 | $46.41 | 298,600 | — | — |
| 2005-03-04 | $45.34 | $45.34 | 241,000 | — | — |
| 2005-03-03 | $44.26 | $44.26 | 190,900 | — | — |
| 2005-03-02 | $44.00 | $44.00 | 189,300 | — | — |
| 2005-03-01 | $43.39 | $43.39 | 261,400 | — | — |
| 2005-02-28 | $42.97 | $42.97 | 249,500 | — | — |
| 2005-02-25 | $42.52 | $42.52 | 167,200 | — | — |
| 2005-02-24 | $42.20 | $42.20 | 208,300 | — | — |
| 2005-02-23 | $41.35 | $41.35 | 109,200 | — | — |
| 2005-02-22 | $41.17 | $41.17 | 184,400 | — | — |
| 2005-02-18 | $41.23 | $41.23 | 163,000 | — | — |
| 2005-02-17 | $42.00 | $42.00 | 200,600 | — | — |
| 2005-02-16 | $42.98 | $42.98 | 140,400 | — | — |
| 2005-02-15 | $42.97 | $42.97 | 175,300 | — | — |
| 2005-02-14 | $42.89 | $42.89 | 102,000 | — | — |
| 2005-02-11 | $42.92 | $42.92 | 211,800 | — | — |
| 2005-02-10 | $42.00 | $42.00 | 154,400 | — | — |
| 2005-02-09 | $41.90 | $41.90 | 202,700 | — | — |
| 2005-02-08 | $42.07 | $42.07 | 308,300 | — | — |
| 2005-02-07 | $40.40 | $40.40 | 176,000 | — | — |
| 2005-02-04 | $40.52 | $40.52 | 291,200 | — | — |
| 2005-02-03 | $39.50 | $39.50 | 438,200 | — | — |
| 2005-02-02 | $36.79 | $36.79 | 127,900 | — | — |
| 2005-02-01 | $36.35 | $36.35 | 166,200 | — | — |
| 2005-01-31 | $35.75 | $35.75 | 271,900 | — | — |
| 2005-01-28 | $34.54 | $34.54 | 332,100 | — | — |
| 2005-01-27 | $34.80 | $34.80 | 171,800 | — | — |
| 2005-01-26 | $35.40 | $35.40 | 129,100 | — | — |
| 2005-01-25 | $35.90 | $35.90 | 137,000 | — | — |
| 2005-01-24 | $35.60 | $35.60 | 88,600 | — | — |
| 2005-01-21 | $35.96 | $35.96 | 88,900 | — | — |
| 2005-01-20 | $36.03 | $36.03 | 183,700 | — | — |
| 2005-01-19 | $36.20 | $36.20 | 173,500 | — | — |
| 2005-01-18 | $36.60 | $36.60 | 242,800 | — | — |
| 2005-01-14 | $36.42 | $36.42 | 165,300 | — | — |
| 2005-01-13 | $36.42 | $36.42 | 175,900 | — | — |
| 2005-01-12 | $36.68 | $36.68 | 101,000 | — | — |
| 2005-01-11 | $36.68 | $36.68 | 217,200 | — | — |
| 2005-01-10 | $36.53 | $36.53 | 173,300 | — | — |
| 2005-01-07 | $36.45 | $36.45 | 212,000 | — | — |
| 2005-01-06 | $36.40 | $36.40 | 159,200 | — | — |
| 2005-01-05 | $36.26 | $36.26 | 262,700 | — | — |
| 2005-01-04 | $37.19 | $37.19 | 281,900 | — | — |
| 2005-01-03 | $37.58 | $37.58 | 242,700 | — | — |