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
- 1990-03-29 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 | $46.26 | $49.13 | 477,822 | — | — |
| 2005-12-29 | $46.29 | $49.15 | 703,172 | — | — |
| 2005-12-28 | $46.64 | $49.53 | 463,388 | — | — |
| 2005-12-27 | $46.55 | $49.44 | 418,458 | — | — |
| 2005-12-23 | $46.74 | $49.64 | 680,824 | — | — |
| 2005-12-22 | $46.31 | $49.17 | 829,466 | — | — |
| 2005-12-21 | $46.50 | $49.38 | 620,063 | — | — |
| 2005-12-20 | $46.68 | $49.57 | 863,106 | — | — |
| 2005-12-19 | $46.42 | $49.29 | 788,028 | — | — |
| 2005-12-16 | $46.86 | $49.76 | 1,062,034 | — | — |
| 2005-12-15 | $46.76 | $49.66 | 583,513 | — | — |
| 2005-12-14 | $46.82 | $49.72 | 795,128 | — | — |
| 2005-12-13 | $46.74 | $49.64 | 946,798 | — | — |
| 2005-12-12 | $46.68 | $49.57 | 763,235 | — | — |
| 2005-12-09 | $46.89 | $49.79 | 1,029,442 | — | — |
| 2005-12-08 | $46.68 | $49.57 | 3,161,191 | — | — |
| 2005-12-07 | $44.71 | $47.47 | 674,072 | — | — |
| 2005-12-06 | $44.12 | $46.85 | 611,798 | — | — |
| 2005-12-05 | $44.19 | $46.93 | 497,610 | — | — |
| 2005-12-02 | $44.17 | $46.90 | 699,331 | — | — |
| 2005-12-01 | $44.98 | $47.77 | 549,292 | — | — |
| 2005-11-30 | $44.58 | $47.34 | 800,134 | — | — |
| 2005-11-29 | $44.69 | $47.46 | 1,235,702 | — | — |
| 2005-11-28 | $44.40 | $47.15 | 504,478 | — | — |
| 2005-11-25 | $44.12 | $46.85 | 107,554 | — | — |
| 2005-11-23 | $44.01 | $46.74 | 343,147 | — | — |
| 2005-11-22 | $44.05 | $46.78 | 513,673 | — | — |
| 2005-11-21 | $44.10 | $46.83 | 656,263 | — | — |
| 2005-11-18 | $43.55 | $46.24 | 708,410 | — | — |
| 2005-11-17 | $43.31 | $45.99 | 662,083 | — | — |
| 2005-11-16 | $43.12 | $45.79 | 804,557 | — | — |
| 2005-11-15 | $43.43 | $46.12 | 1,026,299 | — | — |
| 2005-11-14 | $42.57 | $45.20 | 885,804 | — | — |
| 2005-11-11 | $42.07 | $44.67 | 689,204 | — | — |
| 2005-11-10 | $42.82 | $45.47 | 1,147,006 | — | — |
| 2005-11-09 | $41.98 | $44.57 | 818,292 | — | — |
| 2005-11-08 | $41.68 | $44.26 | 381,326 | — | — |
| 2005-11-07 | $41.53 | $44.10 | 404,606 | — | — |
| 2005-11-04 | $41.32 | $43.88 | 429,516 | — | — |
| 2005-11-03 | $41.45 | $44.02 | 957,623 | — | — |
| 2005-11-02 | $41.13 | $43.68 | 937,253 | — | — |
| 2005-11-01 | $41.43 | $43.99 | 1,049,928 | — | — |
| 2005-10-31 | $41.45 | $44.02 | 764,399 | — | — |
| 2005-10-28 | $41.25 | $43.81 | 1,218,592 | — | — |
| 2005-10-27 | $41.43 | $43.99 | 630,190 | — | — |
| 2005-10-26 | $42.14 | $44.75 | 1,153,408 | — | — |
| 2005-10-25 | $41.84 | $44.43 | 1,380,853 | — | — |
| 2005-10-24 | $42.14 | $44.75 | 1,221,734 | — | — |
| 2005-10-21 | $42.37 | $44.99 | 1,113,482 | — | — |
| 2005-10-20 | $42.75 | $45.39 | 2,427,522 | — | — |
| 2005-10-19 | $42.82 | $45.47 | 1,050,394 | — | — |
| 2005-10-18 | $42.43 | $45.06 | 986,956 | — | — |
| 2005-10-17 | $41.63 | $44.21 | 642,412 | — | — |
| 2005-10-14 | $41.43 | $43.99 | 580,021 | — | — |
| 2005-10-13 | $41.03 | $43.57 | 576,646 | — | — |
| 2005-10-12 | $41.19 | $43.74 | 526,594 | — | — |
| 2005-10-11 | $41.49 | $44.06 | 647,068 | — | — |
| 2005-10-10 | $41.71 | $44.29 | 675,469 | — | — |
| 2005-10-07 | $41.68 | $44.25 | 745,076 | — | — |
| 2005-10-06 | $41.42 | $43.98 | 1,118,953 | — | — |
| 2005-10-05 | $41.24 | $43.79 | 739,955 | — | — |
| 2005-10-04 | $41.58 | $44.15 | 577,111 | — | — |
| 2005-10-03 | $41.80 | $44.39 | 779,880 | — | — |
| 2005-09-30 | $41.85 | $44.44 | 897,677 | — | — |
| 2005-09-29 | $41.86 | $44.45 | 653,470 | — | — |
| 2005-09-28 | $41.28 | $43.83 | 583,862 | — | — |
| 2005-09-27 | $41.29 | $43.84 | 700,612 | — | — |
| 2005-09-26 | $41.40 | $43.96 | 662,316 | — | — |
| 2005-09-23 | $41.30 | $43.85 | 594,338 | — | — |
| 2005-09-22 | $41.07 | $43.61 | 999,876 | — | — |
| 2005-09-21 | $40.99 | $43.52 | 1,135,133 | — | — |
| 2005-09-20 | $40.90 | $43.43 | 598,762 | — | — |
| 2005-09-19 | $40.98 | $43.52 | 751,246 | — | — |
| 2005-09-16 | $41.25 | $43.80 | 1,219,988 | — | — |
| 2005-09-15 | $41.60 | $44.17 | 639,152 | — | — |
| 2005-09-14 | $41.80 | $44.38 | 973,919 | — | — |
| 2005-09-13 | $41.72 | $44.30 | 917,116 | — | — |
| 2005-09-12 | $41.99 | $44.59 | 735,881 | — | — |
| 2005-09-09 | $41.80 | $44.38 | 2,212,997 | — | — |
| 2005-09-08 | $41.07 | $43.61 | 2,822,351 | — | — |
| 2005-09-07 | $41.55 | $44.12 | 1,255,723 | — | — |
| 2005-09-06 | $42.05 | $44.66 | 710,156 | — | — |
| 2005-09-02 | $41.85 | $44.44 | 513,208 | — | — |
| 2005-09-01 | $42.09 | $44.69 | 1,007,093 | — | — |
| 2005-08-31 | $42.37 | $44.99 | 815,149 | — | — |
| 2005-08-30 | $42.70 | $45.34 | 804,557 | — | — |
| 2005-08-29 | $42.61 | $45.25 | 653,353 | — | — |
| 2005-08-26 | $42.16 | $44.77 | 561,630 | — | — |
| 2005-08-25 | $42.34 | $44.96 | 419,738 | — | — |
| 2005-08-24 | $42.51 | $45.14 | 579,556 | — | — |
| 2005-08-23 | $42.35 | $44.98 | 671,046 | — | — |
| 2005-08-22 | $42.34 | $44.96 | 436,267 | — | — |
| 2005-08-19 | $42.53 | $45.16 | 599,809 | — | — |
| 2005-08-18 | $42.25 | $44.87 | 394,596 | — | — |
| 2005-08-17 | $42.58 | $45.21 | 594,571 | — | — |
| 2005-08-16 | $42.20 | $44.81 | 526,244 | — | — |
| 2005-08-15 | $42.65 | $45.29 | 639,036 | — | — |
| 2005-08-12 | $42.63 | $45.27 | 546,265 | — | — |
| 2005-08-11 | $42.75 | $45.39 | 631,121 | — | — |
| 2005-08-10 | $42.93 | $45.59 | 605,862 | — | — |
| 2005-08-09 | $42.96 | $45.62 | 375,041 | — | — |
| 2005-08-08 | $42.84 | $45.49 | 900,238 | — | — |
| 2005-08-05 | $42.31 | $44.93 | 936,787 | — | — |
| 2005-08-04 | $43.05 | $45.71 | 889,645 | — | — |
| 2005-08-03 | $43.75 | $46.45 | 560,815 | — | — |
| 2005-08-02 | $43.63 | $46.33 | 610,867 | — | — |
| 2005-08-01 | $43.75 | $46.45 | 516,118 | — | — |
| 2005-07-29 | $43.53 | $46.22 | 1,096,255 | — | — |
| 2005-07-28 | $44.42 | $47.17 | 829,466 | — | — |
| 2005-07-27 | $43.75 | $46.46 | 1,075,187 | — | — |
| 2005-07-26 | $43.87 | $46.59 | 857,519 | — | — |
| 2005-07-25 | $43.73 | $46.43 | 743,912 | — | — |
| 2005-07-22 | $44.46 | $47.21 | 1,138,974 | — | — |
| 2005-07-21 | $43.69 | $46.39 | 1,755,545 | — | — |
| 2005-07-20 | $44.12 | $46.85 | 988,352 | — | — |
| 2005-07-19 | $44.18 | $46.91 | 1,432,418 | — | — |
| 2005-07-18 | $43.66 | $46.36 | 1,051,790 | — | — |
| 2005-07-15 | $43.04 | $45.70 | 673,025 | — | — |
| 2005-07-14 | $42.87 | $45.52 | 476,192 | — | — |
| 2005-07-13 | $42.58 | $45.21 | 704,569 | — | — |
| 2005-07-12 | $42.97 | $45.63 | 394,480 | — | — |
| 2005-07-11 | $43.07 | $45.73 | 452,098 | — | — |
| 2005-07-08 | $42.86 | $45.51 | 410,543 | — | — |
| 2005-07-07 | $42.96 | $45.62 | 502,499 | — | — |
| 2005-07-06 | $43.02 | $45.69 | 729,712 | — | — |
| 2005-07-05 | $42.90 | $45.56 | 481,314 | — | — |
| 2005-07-01 | $42.62 | $45.26 | 546,265 | — | — |
| 2005-06-30 | $42.87 | $45.52 | 698,051 | — | — |
| 2005-06-29 | $43.22 | $45.90 | 622,274 | — | — |
| 2005-06-28 | $43.18 | $45.85 | 619,248 | — | — |
| 2005-06-27 | $42.13 | $44.74 | 472,933 | — | — |
| 2005-06-24 | $42.23 | $44.84 | 616,804 | — | — |
| 2005-06-23 | $42.74 | $45.39 | 364,681 | — | — |
| 2005-06-22 | $43.21 | $45.89 | 427,072 | — | — |
| 2005-06-21 | $43.36 | $46.04 | 648,348 | — | — |
| 2005-06-20 | $43.13 | $45.80 | 490,510 | — | — |
| 2005-06-17 | $43.02 | $45.69 | 825,276 | — | — |
| 2005-06-16 | $42.40 | $45.02 | 323,941 | — | — |
| 2005-06-15 | $42.30 | $44.92 | 373,644 | — | — |
| 2005-06-14 | $42.51 | $45.14 | 635,311 | — | — |
| 2005-06-13 | $42.16 | $44.77 | 298,566 | — | — |
| 2005-06-10 | $41.92 | $44.52 | 325,105 | — | — |
| 2005-06-09 | $42.31 | $44.93 | 542,075 | — | — |
| 2005-06-08 | $41.97 | $44.56 | 824,694 | — | — |
| 2005-06-07 | $42.65 | $45.29 | 1,208,116 | — | — |
| 2005-06-06 | $41.92 | $44.52 | 560,000 | — | — |
| 2005-06-03 | $41.84 | $44.43 | 900,238 | — | — |
| 2005-06-02 | $41.51 | $44.08 | 627,396 | — | — |
| 2005-06-01 | $41.62 | $44.20 | 559,418 | — | — |
| 2005-05-31 | $41.62 | $44.20 | 726,685 | — | — |
| 2005-05-27 | $41.82 | $44.41 | 619,597 | — | — |
| 2005-05-26 | $42.10 | $44.70 | 664,528 | — | — |
| 2005-05-25 | $42.35 | $44.98 | 368,173 | — | — |
| 2005-05-24 | $42.81 | $45.46 | 626,814 | — | — |
| 2005-05-23 | $42.98 | $45.64 | 642,877 | — | — |
| 2005-05-20 | $42.96 | $45.62 | 653,004 | — | — |
| 2005-05-19 | $42.74 | $45.39 | 379,231 | — | — |
| 2005-05-18 | $42.71 | $45.36 | 473,399 | — | — |
| 2005-05-17 | $42.90 | $45.55 | 459,314 | — | — |
| 2005-05-16 | $42.84 | $45.49 | 534,742 | — | — |
| 2005-05-13 | $41.86 | $44.45 | 684,432 | — | — |
| 2005-05-12 | $42.55 | $45.18 | 629,258 | — | — |
| 2005-05-11 | $43.34 | $46.02 | 610,285 | — | — |
| 2005-05-10 | $43.50 | $46.19 | 416,596 | — | — |
| 2005-05-09 | $43.60 | $46.30 | 789,076 | — | — |
| 2005-05-06 | $43.55 | $46.24 | 842,387 | — | — |
| 2005-05-05 | $43.90 | $46.62 | 1,131,874 | — | — |
| 2005-05-04 | $43.64 | $46.34 | 1,304,029 | — | — |
| 2005-05-03 | $42.11 | $44.72 | 515,885 | — | — |
| 2005-05-02 | $42.22 | $44.83 | 565,238 | — | — |
| 2005-04-29 | $42.53 | $45.16 | 623,089 | — | — |
| 2005-04-28 | $41.91 | $44.50 | 677,099 | — | — |
| 2005-04-27 | $42.30 | $44.92 | 564,424 | — | — |
| 2005-04-26 | $41.77 | $44.35 | 515,768 | — | — |
| 2005-04-25 | $42.35 | $44.98 | 883,476 | — | — |
| 2005-04-22 | $41.93 | $44.53 | 456,986 | — | — |
| 2005-04-21 | $42.29 | $44.90 | 972,056 | — | — |
| 2005-04-20 | $41.52 | $44.09 | 1,248,623 | — | — |
| 2005-04-19 | $42.11 | $44.72 | 1,476,185 | — | — |
| 2005-04-18 | $40.92 | $43.45 | 780,462 | — | — |
| 2005-04-15 | $41.13 | $43.67 | 744,960 | — | — |
| 2005-04-14 | $41.73 | $44.31 | 1,024,553 | — | — |
| 2005-04-13 | $42.71 | $45.35 | 668,020 | — | — |
| 2005-04-12 | $42.71 | $45.36 | 573,270 | — | — |
| 2005-04-11 | $42.39 | $45.01 | 418,342 | — | — |
| 2005-04-08 | $42.51 | $45.14 | 569,080 | — | — |
| 2005-04-07 | $42.65 | $45.29 | 413,104 | — | — |
| 2005-04-06 | $42.47 | $45.09 | 524,498 | — | — |
| 2005-04-05 | $42.14 | $44.75 | 744,378 | — | — |
| 2005-04-04 | $41.68 | $44.25 | 636,941 | — | — |
| 2005-04-01 | $41.29 | $43.84 | 1,300,654 | — | — |
| 2005-03-31 | $41.41 | $43.97 | 1,015,124 | — | — |
| 2005-03-30 | $41.07 | $43.62 | 976,363 | — | — |
| 2005-03-29 | $39.88 | $42.35 | 1,249,787 | — | — |
| 2005-03-28 | $39.73 | $42.19 | 576,180 | — | — |
| 2005-03-24 | $39.48 | $41.92 | 721,796 | — | — |
| 2005-03-23 | $39.00 | $41.42 | 1,103,938 | — | — |
| 2005-03-22 | $39.31 | $41.75 | 1,378,409 | — | — |
| 2005-03-21 | $38.84 | $41.24 | 612,846 | — | — |
| 2005-03-18 | $39.00 | $41.42 | 883,360 | — | — |
| 2005-03-17 | $39.23 | $41.65 | 1,293,902 | — | — |
| 2005-03-16 | $38.60 | $40.99 | 1,062,266 | — | — |
| 2005-03-15 | $39.26 | $41.69 | 839,826 | — | — |
| 2005-03-14 | $40.03 | $42.51 | 1,179,016 | — | — |
| 2005-03-11 | $39.59 | $42.04 | 1,115,810 | — | — |
| 2005-03-10 | $39.77 | $42.23 | 1,701,070 | — | — |
| 2005-03-09 | $39.40 | $41.84 | 1,450,228 | — | — |
| 2005-03-08 | $40.21 | $42.69 | 814,334 | — | — |
| 2005-03-07 | $40.71 | $43.23 | 933,994 | — | — |
| 2005-03-04 | $40.86 | $43.39 | 792,800 | — | — |
| 2005-03-03 | $40.95 | $43.49 | 971,707 | — | — |
| 2005-03-02 | $41.15 | $43.70 | 672,094 | — | — |
| 2005-03-01 | $41.13 | $43.67 | 454,309 | — | — |
| 2005-02-28 | $41.14 | $43.69 | 795,478 | — | — |
| 2005-02-25 | $41.34 | $43.90 | 961,580 | — | — |
| 2005-02-24 | $40.81 | $43.33 | 915,253 | — | — |
| 2005-02-23 | $40.88 | $43.41 | 1,068,436 | — | — |
| 2005-02-22 | $41.13 | $43.68 | 1,542,533 | — | — |
| 2005-02-18 | $42.35 | $44.98 | 945,517 | — | — |
| 2005-02-17 | $42.78 | $45.43 | 831,096 | — | — |
| 2005-02-16 | $43.04 | $45.70 | 2,869,958 | — | — |
| 2005-02-15 | $42.67 | $45.31 | 3,869,602 | — | — |
| 2005-02-14 | $41.97 | $44.56 | 769,288 | — | — |
| 2005-02-11 | $42.36 | $44.98 | 327,200 | — | — |
| 2005-02-10 | $41.94 | $44.54 | 436,500 | — | — |
| 2005-02-09 | $41.75 | $44.34 | 464,669 | — | — |
| 2005-02-08 | $42.30 | $44.92 | 367,591 | — | — |
| 2005-02-07 | $42.44 | $45.07 | 497,261 | — | — |
| 2005-02-04 | $42.73 | $45.38 | 698,982 | — | — |
| 2005-02-03 | $42.48 | $45.11 | 806,303 | — | — |
| 2005-02-02 | $42.05 | $44.66 | 759,859 | — | — |
| 2005-02-01 | $41.98 | $44.58 | 700,612 | — | — |
| 2005-01-31 | $41.11 | $43.65 | 635,311 | — | — |
| 2005-01-28 | $40.75 | $43.27 | 677,681 | — | — |
| 2005-01-27 | $41.43 | $44.00 | 1,916,992 | — | — |
| 2005-01-26 | $40.82 | $43.35 | 488,298 | — | — |
| 2005-01-25 | $40.31 | $42.80 | 485,155 | — | — |
| 2005-01-24 | $40.31 | $42.80 | 516,583 | — | — |
| 2005-01-21 | $40.59 | $43.10 | 656,845 | — | — |
| 2005-01-20 | $41.53 | $44.10 | 788,843 | — | — |
| 2005-01-19 | $41.54 | $44.11 | 476,309 | — | — |
| 2005-01-18 | $41.55 | $44.13 | 565,122 | — | — |
| 2005-01-14 | $41.47 | $44.04 | 500,171 | — | — |
| 2005-01-13 | $41.39 | $43.95 | 1,193,915 | — | — |
| 2005-01-12 | $41.80 | $44.38 | 2,292,032 | — | — |
| 2005-01-11 | $41.43 | $44.00 | 489,346 | — | — |
| 2005-01-10 | $41.27 | $43.83 | 853,794 | — | — |
| 2005-01-07 | $41.11 | $43.65 | 870,090 | — | — |
| 2005-01-06 | $41.38 | $43.94 | 1,185,068 | — | — |
| 2005-01-05 | $41.13 | $43.68 | 1,148,170 | — | — |
| 2005-01-04 | $41.66 | $44.24 | 1,115,810 | — | — |
| 2005-01-03 | $41.84 | $44.43 | 755,087 | — | — |