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
- 1996-08-02 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 | $46.13 | $46.13 | 238,600 | — | — |
| 2005-12-29 | $46.30 | $46.30 | 170,000 | — | — |
| 2005-12-28 | $46.48 | $46.48 | 239,900 | — | — |
| 2005-12-27 | $46.10 | $46.10 | 619,200 | — | — |
| 2005-12-23 | $47.16 | $47.16 | 186,800 | — | — |
| 2005-12-22 | $47.15 | $47.15 | 350,300 | — | — |
| 2005-12-21 | $47.02 | $47.02 | 392,100 | — | — |
| 2005-12-20 | $47.36 | $47.36 | 393,400 | — | — |
| 2005-12-19 | $46.94 | $46.94 | 291,200 | — | — |
| 2005-12-16 | $47.30 | $47.30 | 839,700 | — | — |
| 2005-12-15 | $47.42 | $47.42 | 380,400 | — | — |
| 2005-12-14 | $47.75 | $47.75 | 732,100 | — | — |
| 2005-12-13 | $47.85 | $47.85 | 490,700 | — | — |
| 2005-12-12 | $47.15 | $47.15 | 254,100 | — | — |
| 2005-12-09 | $47.34 | $47.34 | 484,400 | — | — |
| 2005-12-08 | $47.29 | $47.29 | 813,600 | — | — |
| 2005-12-07 | $47.69 | $47.69 | 1,552,300 | — | — |
| 2005-12-06 | $46.93 | $46.93 | 946,700 | — | — |
| 2005-12-05 | $47.46 | $47.46 | 1,012,600 | — | — |
| 2005-12-02 | $47.03 | $47.03 | 434,400 | — | — |
| 2005-12-01 | $47.23 | $47.23 | 1,106,700 | — | — |
| 2005-11-30 | $46.35 | $46.35 | 664,500 | — | — |
| 2005-11-29 | $46.03 | $46.03 | 851,900 | — | — |
| 2005-11-28 | $45.85 | $45.85 | 439,500 | — | — |
| 2005-11-25 | $46.11 | $46.11 | 193,100 | — | — |
| 2005-11-23 | $46.00 | $46.00 | 616,700 | — | — |
| 2005-11-22 | $45.79 | $45.79 | 632,400 | — | — |
| 2005-11-21 | $45.80 | $45.80 | 688,800 | — | — |
| 2005-11-18 | $46.20 | $46.20 | 1,364,800 | — | — |
| 2005-11-17 | $45.32 | $45.32 | 1,001,200 | — | — |
| 2005-11-16 | $44.71 | $44.71 | 982,700 | — | — |
| 2005-11-15 | $45.37 | $45.37 | 951,000 | — | — |
| 2005-11-14 | $45.26 | $45.26 | 376,600 | — | — |
| 2005-11-11 | $45.25 | $45.25 | 825,400 | — | — |
| 2005-11-10 | $45.47 | $45.47 | 1,159,200 | — | — |
| 2005-11-09 | $44.62 | $44.62 | 1,184,700 | — | — |
| 2005-11-08 | $44.87 | $44.87 | 1,910,100 | — | — |
| 2005-11-07 | $45.56 | $45.56 | 1,165,300 | — | — |
| 2005-11-04 | $46.15 | $46.15 | 904,500 | — | — |
| 2005-11-03 | $46.31 | $46.31 | 855,500 | — | — |
| 2005-11-02 | $45.92 | $45.92 | 1,046,000 | — | — |
| 2005-11-01 | $44.96 | $44.96 | 874,200 | — | — |
| 2005-10-31 | $44.62 | $44.62 | 569,800 | — | — |
| 2005-10-28 | $44.13 | $44.13 | 1,196,900 | — | — |
| 2005-10-27 | $44.05 | $44.05 | 776,600 | — | — |
| 2005-10-26 | $44.80 | $44.80 | 540,600 | — | — |
| 2005-10-25 | $44.93 | $44.93 | 831,000 | — | — |
| 2005-10-24 | $44.37 | $44.37 | 1,135,300 | — | — |
| 2005-10-21 | $44.60 | $44.60 | 620,000 | — | — |
| 2005-10-20 | $43.97 | $43.97 | 1,239,300 | — | — |
| 2005-10-19 | $44.08 | $44.08 | 896,200 | — | — |
| 2005-10-18 | $43.76 | $43.76 | 491,000 | — | — |
| 2005-10-17 | $43.74 | $43.74 | 717,000 | — | — |
| 2005-10-14 | $43.14 | $43.14 | 691,700 | — | — |
| 2005-10-13 | $43.34 | $43.34 | 739,100 | — | — |
| 2005-10-12 | $43.78 | $43.78 | 754,400 | — | — |
| 2005-10-11 | $43.59 | $43.59 | 804,800 | — | — |
| 2005-10-10 | $44.11 | $44.11 | 339,100 | — | — |
| 2005-10-07 | $43.89 | $43.89 | 376,500 | — | — |
| 2005-10-06 | $43.64 | $43.64 | 533,900 | — | — |
| 2005-10-05 | $43.65 | $43.65 | 545,100 | — | — |
| 2005-10-04 | $44.29 | $44.29 | 799,300 | — | — |
| 2005-10-03 | $44.81 | $44.81 | 1,239,300 | — | — |
| 2005-09-30 | $45.35 | $45.35 | 2,120,400 | — | — |
| 2005-09-29 | $44.88 | $44.88 | 673,300 | — | — |
| 2005-09-28 | $44.41 | $44.41 | 1,803,700 | — | — |
| 2005-09-27 | $44.49 | $44.49 | 1,196,100 | — | — |
| 2005-09-26 | $43.90 | $43.90 | 683,500 | — | — |
| 2005-09-23 | $43.54 | $43.54 | 281,000 | — | — |
| 2005-09-22 | $43.33 | $43.33 | 951,800 | — | — |
| 2005-09-21 | $43.27 | $43.27 | 1,008,500 | — | — |
| 2005-09-20 | $43.90 | $43.90 | 2,411,600 | — | — |
| 2005-09-19 | $42.87 | $42.87 | 1,559,300 | — | — |
| 2005-09-16 | $42.82 | $42.82 | 1,504,600 | — | — |
| 2005-09-15 | $41.00 | $41.00 | 669,200 | — | — |
| 2005-09-14 | $40.48 | $40.48 | 516,400 | — | — |
| 2005-09-13 | $40.84 | $40.84 | 764,300 | — | — |
| 2005-09-12 | $40.92 | $40.92 | 870,600 | — | — |
| 2005-09-09 | $40.88 | $40.88 | 1,228,700 | — | — |
| 2005-09-08 | $39.65 | $39.65 | 1,121,300 | — | — |
| 2005-09-07 | $40.42 | $40.42 | 583,400 | — | — |
| 2005-09-06 | $40.81 | $40.81 | 667,100 | — | — |
| 2005-09-02 | $40.17 | $40.17 | 758,100 | — | — |
| 2005-09-01 | $40.25 | $40.25 | 1,155,900 | — | — |
| 2005-08-31 | $40.20 | $40.20 | 2,024,800 | — | — |
| 2005-08-30 | $40.23 | $40.23 | 552,600 | — | — |
| 2005-08-29 | $40.90 | $40.90 | 676,900 | — | — |
| 2005-08-26 | $40.54 | $40.54 | 387,700 | — | — |
| 2005-08-25 | $40.83 | $40.83 | 559,100 | — | — |
| 2005-08-24 | $40.69 | $40.69 | 1,410,900 | — | — |
| 2005-08-23 | $41.36 | $41.36 | 460,100 | — | — |
| 2005-08-22 | $41.49 | $41.49 | 716,800 | — | — |
| 2005-08-19 | $41.20 | $41.20 | 1,137,100 | — | — |
| 2005-08-18 | $41.66 | $41.66 | 2,697,600 | — | — |
| 2005-08-17 | $43.00 | $43.00 | 349,200 | — | — |
| 2005-08-16 | $43.17 | $43.17 | 572,200 | — | — |
| 2005-08-15 | $43.36 | $43.36 | 582,300 | — | — |
| 2005-08-12 | $42.98 | $42.98 | 569,500 | — | — |
| 2005-08-11 | $42.81 | $42.81 | 786,200 | — | — |
| 2005-08-10 | $42.60 | $42.60 | 1,638,500 | — | — |
| 2005-08-09 | $42.74 | $42.74 | 3,548,300 | — | — |
| 2005-08-08 | $41.34 | $41.34 | 7,099,600 | — | — |
| 2005-08-05 | $43.95 | $43.95 | 485,200 | — | — |
| 2005-08-04 | $44.15 | $44.15 | 253,200 | — | — |
| 2005-08-03 | $44.27 | $44.27 | 409,600 | — | — |
| 2005-08-02 | $44.03 | $44.03 | 1,106,800 | — | — |
| 2005-08-01 | $44.05 | $44.05 | 403,000 | — | — |
| 2005-07-29 | $44.01 | $44.01 | 356,600 | — | — |
| 2005-07-28 | $44.01 | $44.01 | 607,500 | — | — |
| 2005-07-27 | $44.25 | $44.25 | 246,500 | — | — |
| 2005-07-26 | $44.08 | $44.08 | 309,500 | — | — |
| 2005-07-25 | $43.98 | $43.98 | 340,000 | — | — |
| 2005-07-22 | $43.96 | $43.96 | 376,100 | — | — |
| 2005-07-21 | $43.82 | $43.82 | 400,800 | — | — |
| 2005-07-20 | $43.90 | $43.90 | 819,000 | — | — |
| 2005-07-19 | $43.56 | $43.56 | 430,000 | — | — |
| 2005-07-18 | $43.26 | $43.26 | 551,600 | — | — |
| 2005-07-15 | $43.53 | $43.53 | 909,000 | — | — |
| 2005-07-14 | $43.19 | $43.19 | 940,500 | — | — |
| 2005-07-13 | $43.43 | $43.43 | 288,100 | — | — |
| 2005-07-12 | $43.55 | $43.55 | 481,400 | — | — |
| 2005-07-11 | $43.44 | $43.44 | 518,300 | — | — |
| 2005-07-08 | $43.51 | $43.51 | 857,400 | — | — |
| 2005-07-07 | $43.05 | $43.05 | 1,117,800 | — | — |
| 2005-07-06 | $42.17 | $42.17 | 525,900 | — | — |
| 2005-07-05 | $42.53 | $42.53 | 456,300 | — | — |
| 2005-07-01 | $42.47 | $42.47 | 365,200 | — | — |
| 2005-06-30 | $42.77 | $42.77 | 486,500 | — | — |
| 2005-06-29 | $42.83 | $42.83 | 450,800 | — | — |
| 2005-06-28 | $42.63 | $42.63 | 1,134,500 | — | — |
| 2005-06-27 | $41.34 | $41.34 | 821,400 | — | — |
| 2005-06-24 | $41.62 | $41.62 | 244,600 | — | — |
| 2005-06-23 | $41.88 | $41.88 | 425,500 | — | — |
| 2005-06-22 | $42.36 | $42.36 | 488,200 | — | — |
| 2005-06-21 | $42.49 | $42.49 | 329,200 | — | — |
| 2005-06-20 | $42.78 | $42.78 | 309,800 | — | — |
| 2005-06-17 | $42.94 | $42.94 | 635,100 | — | — |
| 2005-06-16 | $43.04 | $43.04 | 956,100 | — | — |
| 2005-06-15 | $42.79 | $42.79 | 513,800 | — | — |
| 2005-06-14 | $42.69 | $42.69 | 557,700 | — | — |
| 2005-06-13 | $42.13 | $42.13 | 512,400 | — | — |
| 2005-06-10 | $41.45 | $41.45 | 328,500 | — | — |
| 2005-06-09 | $41.79 | $41.79 | 408,900 | — | — |
| 2005-06-08 | $42.06 | $42.06 | 449,600 | — | — |
| 2005-06-07 | $41.95 | $41.95 | 500,400 | — | — |
| 2005-06-06 | $42.26 | $42.26 | 418,700 | — | — |
| 2005-06-03 | $42.15 | $42.15 | 745,500 | — | — |
| 2005-06-02 | $42.20 | $42.20 | 894,900 | — | — |
| 2005-06-01 | $41.61 | $41.61 | 861,100 | — | — |
| 2005-05-31 | $41.79 | $41.79 | 2,196,800 | — | — |
| 2005-05-27 | $41.01 | $41.01 | 436,800 | — | — |
| 2005-05-26 | $40.65 | $40.65 | 432,100 | — | — |
| 2005-05-25 | $40.63 | $40.63 | 450,100 | — | — |
| 2005-05-24 | $40.69 | $40.69 | 532,800 | — | — |
| 2005-05-23 | $40.36 | $40.36 | 448,800 | — | — |
| 2005-05-20 | $40.17 | $40.17 | 383,300 | — | — |
| 2005-05-19 | $40.03 | $40.03 | 902,500 | — | — |
| 2005-05-18 | $39.62 | $39.62 | 1,101,300 | — | — |
| 2005-05-17 | $39.69 | $39.69 | 867,600 | — | — |
| 2005-05-16 | $40.05 | $40.05 | 536,700 | — | — |
| 2005-05-13 | $39.35 | $39.35 | 667,600 | — | — |
| 2005-05-12 | $39.34 | $39.34 | 593,000 | — | — |
| 2005-05-11 | $39.20 | $39.20 | 453,600 | — | — |
| 2005-05-10 | $38.61 | $38.61 | 651,800 | — | — |
| 2005-05-09 | $39.31 | $39.31 | 472,600 | — | — |
| 2005-05-06 | $38.97 | $38.97 | 640,200 | — | — |
| 2005-05-05 | $38.67 | $38.67 | 1,267,600 | — | — |
| 2005-05-04 | $39.04 | $39.04 | 1,937,600 | — | — |
| 2005-05-03 | $37.53 | $37.53 | 882,400 | — | — |
| 2005-05-02 | $37.81 | $37.81 | 463,400 | — | — |
| 2005-04-29 | $37.38 | $37.38 | 684,200 | — | — |
| 2005-04-28 | $36.86 | $36.86 | 1,475,400 | — | — |
| 2005-04-27 | $38.35 | $38.35 | 854,600 | — | — |
| 2005-04-26 | $37.90 | $37.90 | 291,600 | — | — |
| 2005-04-25 | $38.25 | $38.25 | 478,200 | — | — |
| 2005-04-22 | $37.86 | $37.86 | 358,600 | — | — |
| 2005-04-21 | $38.30 | $38.30 | 595,200 | — | — |
| 2005-04-20 | $37.81 | $37.81 | 574,400 | — | — |
| 2005-04-19 | $38.92 | $38.92 | 940,600 | — | — |
| 2005-04-18 | $38.59 | $38.59 | 911,600 | — | — |
| 2005-04-15 | $38.97 | $38.97 | 406,100 | — | — |
| 2005-04-14 | $39.30 | $39.30 | 679,800 | — | — |
| 2005-04-13 | $39.84 | $39.84 | 421,200 | — | — |
| 2005-04-12 | $40.75 | $40.75 | 491,500 | — | — |
| 2005-04-11 | $40.64 | $40.64 | 375,600 | — | — |
| 2005-04-08 | $40.58 | $40.58 | 457,400 | — | — |
| 2005-04-07 | $40.67 | $40.67 | 277,800 | — | — |
| 2005-04-06 | $40.05 | $40.05 | 465,800 | — | — |
| 2005-04-05 | $40.29 | $40.29 | 387,800 | — | — |
| 2005-04-04 | $40.04 | $40.04 | 618,600 | — | — |
| 2005-04-01 | $40.51 | $40.51 | 838,300 | — | — |
| 2005-03-31 | $40.29 | $40.29 | 1,050,900 | — | — |
| 2005-03-30 | $39.22 | $39.22 | 556,100 | — | — |
| 2005-03-29 | $38.84 | $38.84 | 621,400 | — | — |
| 2005-03-28 | $38.18 | $38.18 | 271,800 | — | — |
| 2005-03-24 | $38.25 | $38.25 | 410,400 | — | — |
| 2005-03-23 | $38.12 | $38.12 | 799,600 | — | — |
| 2005-03-22 | $38.43 | $38.43 | 648,600 | — | — |
| 2005-03-21 | $39.01 | $39.01 | 308,200 | — | — |
| 2005-03-18 | $39.13 | $39.13 | 523,900 | — | — |
| 2005-03-17 | $39.16 | $39.16 | 667,500 | — | — |
| 2005-03-16 | $39.28 | $39.28 | 381,700 | — | — |
| 2005-03-15 | $39.83 | $39.83 | 417,100 | — | — |
| 2005-03-14 | $40.25 | $40.25 | 431,600 | — | — |
| 2005-03-11 | $39.97 | $39.97 | 766,700 | — | — |
| 2005-03-10 | $39.63 | $39.63 | 726,900 | — | — |
| 2005-03-09 | $38.95 | $38.95 | 741,500 | — | — |
| 2005-03-08 | $38.86 | $38.86 | 337,500 | — | — |
| 2005-03-07 | $39.13 | $39.13 | 1,092,900 | — | — |
| 2005-03-04 | $39.41 | $39.41 | 560,100 | — | — |
| 2005-03-03 | $39.10 | $39.10 | 814,300 | — | — |
| 2005-03-02 | $38.80 | $38.80 | 600,700 | — | — |
| 2005-03-01 | $39.16 | $39.16 | 848,200 | — | — |
| 2005-02-28 | $39.29 | $39.29 | 579,800 | — | — |
| 2005-02-25 | $39.75 | $39.75 | 726,700 | — | — |
| 2005-02-24 | $39.44 | $39.44 | 2,530,200 | — | — |
| 2005-02-23 | $38.40 | $38.40 | 3,685,600 | — | — |
| 2005-02-22 | $40.32 | $40.32 | 674,400 | — | — |
| 2005-02-18 | $41.39 | $41.39 | 277,000 | — | — |
| 2005-02-17 | $41.48 | $41.48 | 646,800 | — | — |
| 2005-02-16 | $41.67 | $41.67 | 499,300 | — | — |
| 2005-02-15 | $40.98 | $40.98 | 456,200 | — | — |
| 2005-02-14 | $40.97 | $40.97 | 221,500 | — | — |
| 2005-02-11 | $41.28 | $41.28 | 351,100 | — | — |
| 2005-02-10 | $40.95 | $40.95 | 573,500 | — | — |
| 2005-02-09 | $41.34 | $41.34 | 282,900 | — | — |
| 2005-02-08 | $42.00 | $42.00 | 455,500 | — | — |
| 2005-02-07 | $42.24 | $42.24 | 393,500 | — | — |
| 2005-02-04 | $42.00 | $42.00 | 440,100 | — | — |
| 2005-02-03 | $42.13 | $42.13 | 365,500 | — | — |
| 2005-02-02 | $41.99 | $41.99 | 990,300 | — | — |
| 2005-02-01 | $42.82 | $42.82 | 746,400 | — | — |
| 2005-01-31 | $42.98 | $42.98 | 437,500 | — | — |
| 2005-01-28 | $42.80 | $42.80 | 674,300 | — | — |
| 2005-01-27 | $42.44 | $42.44 | 488,700 | — | — |
| 2005-01-26 | $42.40 | $42.40 | 617,900 | — | — |
| 2005-01-25 | $42.57 | $42.57 | 432,400 | — | — |
| 2005-01-24 | $42.62 | $42.62 | 451,100 | — | — |
| 2005-01-21 | $42.75 | $42.75 | 392,200 | — | — |
| 2005-01-20 | $43.08 | $43.08 | 489,800 | — | — |
| 2005-01-19 | $43.53 | $43.53 | 982,800 | — | — |
| 2005-01-18 | $43.49 | $43.49 | 603,500 | — | — |
| 2005-01-14 | $42.47 | $42.47 | 485,700 | — | — |
| 2005-01-13 | $41.65 | $41.65 | 509,600 | — | — |
| 2005-01-12 | $41.99 | $41.99 | 647,500 | — | — |
| 2005-01-11 | $42.14 | $42.14 | 612,600 | — | — |
| 2005-01-10 | $41.81 | $41.81 | 559,400 | — | — |
| 2005-01-07 | $41.29 | $41.29 | 680,700 | — | — |
| 2005-01-06 | $41.70 | $41.70 | 424,500 | — | — |
| 2005-01-05 | $41.76 | $41.76 | 755,200 | — | — |
| 2005-01-04 | $42.41 | $42.41 | 732,400 | — | — |
| 2005-01-03 | $42.61 | $42.61 | 533,200 | — | — |