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
- 1981-12-31 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 | $40.64 | $84.52 | 334,780 | — | — |
| 2005-12-29 | $41.02 | $85.32 | 426,122 | — | — |
| 2005-12-28 | $41.21 | $85.72 | 462,108 | — | — |
| 2005-12-27 | $41.42 | $86.15 | 552,921 | — | — |
| 2005-12-23 | $41.64 | $86.60 | 507,727 | — | — |
| 2005-12-22 | $41.57 | $86.46 | 881,986 | — | — |
| 2005-12-21 | $39.74 | $82.65 | 678,027 | — | — |
| 2005-12-20 | $39.53 | $82.22 | 1,106,478 | — | — |
| 2005-12-19 | $39.51 | $82.18 | 604,890 | — | — |
| 2005-12-16 | $40.12 | $83.44 | 774,344 | — | — |
| 2005-12-15 | $40.65 | $84.54 | 1,329,594 | — | — |
| 2005-12-14 | $40.68 | $84.62 | 401,143 | — | — |
| 2005-12-13 | $40.40 | $84.03 | 716,342 | — | — |
| 2005-12-12 | $40.67 | $84.60 | 580,229 | — | — |
| 2005-12-09 | $41.14 | $85.56 | 454,064 | — | — |
| 2005-12-08 | $41.26 | $85.81 | 474,809 | — | — |
| 2005-12-07 | $41.55 | $86.42 | 477,561 | — | — |
| 2005-12-06 | $41.45 | $86.21 | 665,326 | — | — |
| 2005-12-05 | $42.11 | $87.58 | 318,692 | — | — |
| 2005-12-02 | $42.23 | $87.84 | 336,685 | — | — |
| 2005-12-01 | $42.49 | $88.37 | 739,733 | — | — |
| 2005-11-30 | $42.12 | $87.60 | 504,022 | — | — |
| 2005-11-29 | $42.21 | $87.80 | 881,033 | — | — |
| 2005-11-28 | $41.85 | $87.03 | 552,075 | — | — |
| 2005-11-25 | $42.38 | $88.15 | 171,147 | — | — |
| 2005-11-23 | $42.44 | $88.27 | 485,500 | — | — |
| 2005-11-22 | $42.28 | $87.94 | 805,779 | — | — |
| 2005-11-21 | $41.33 | $85.95 | 778,154 | — | — |
| 2005-11-18 | $41.33 | $85.97 | 900,931 | — | — |
| 2005-11-17 | $41.33 | $85.97 | 970,999 | — | — |
| 2005-11-16 | $41.17 | $85.64 | 889,395 | — | — |
| 2005-11-15 | $41.90 | $86.99 | 897,968 | — | — |
| 2005-11-14 | $42.33 | $87.88 | 1,653,683 | — | — |
| 2005-11-11 | $40.44 | $83.95 | 401,143 | — | — |
| 2005-11-10 | $40.27 | $83.60 | 549,005 | — | — |
| 2005-11-09 | $40.16 | $83.38 | 583,086 | — | — |
| 2005-11-08 | $40.35 | $83.78 | 595,999 | — | — |
| 2005-11-07 | $40.57 | $84.23 | 980,737 | — | — |
| 2005-11-04 | $39.68 | $82.38 | 604,784 | — | — |
| 2005-11-03 | $39.97 | $82.97 | 1,471,317 | — | — |
| 2005-11-02 | $39.45 | $81.91 | 719,412 | — | — |
| 2005-11-01 | $38.75 | $80.44 | 640,559 | — | — |
| 2005-10-31 | $38.83 | $80.62 | 1,479,572 | — | — |
| 2005-10-28 | $37.95 | $78.79 | 1,173,158 | — | — |
| 2005-10-27 | $37.32 | $77.48 | 1,955,970 | — | — |
| 2005-10-26 | $35.89 | $74.52 | 543,819 | — | — |
| 2005-10-25 | $36.13 | $75.01 | 767,358 | — | — |
| 2005-10-24 | $36.23 | $75.22 | 579,382 | — | — |
| 2005-10-21 | $35.93 | $74.60 | 472,058 | — | — |
| 2005-10-20 | $35.92 | $74.58 | 614,416 | — | — |
| 2005-10-19 | $35.76 | $74.24 | 695,597 | — | — |
| 2005-10-18 | $35.45 | $73.60 | 604,467 | — | — |
| 2005-10-17 | $35.67 | $74.05 | 1,000,635 | — | — |
| 2005-10-14 | $35.88 | $74.50 | 665,644 | — | — |
| 2005-10-13 | $36.13 | $75.01 | 379,022 | — | — |
| 2005-10-12 | $36.41 | $75.60 | 566,152 | — | — |
| 2005-10-11 | $36.99 | $76.79 | 547,947 | — | — |
| 2005-10-10 | $37.55 | $77.95 | 619,073 | — | — |
| 2005-10-07 | $37.99 | $78.87 | 216,130 | — | — |
| 2005-10-06 | $37.49 | $77.83 | 501,376 | — | — |
| 2005-10-05 | $37.92 | $78.74 | 835,944 | — | — |
| 2005-10-04 | $38.87 | $80.70 | 828,429 | — | — |
| 2005-10-03 | $39.63 | $82.29 | 866,427 | — | — |
| 2005-09-30 | $39.49 | $81.99 | 1,411,939 | — | — |
| 2005-09-29 | $38.78 | $80.52 | 699,301 | — | — |
| 2005-09-28 | $37.98 | $78.85 | 531,964 | — | — |
| 2005-09-27 | $37.51 | $77.87 | 533,340 | — | — |
| 2005-09-26 | $37.26 | $77.36 | 740,262 | — | — |
| 2005-09-23 | $37.52 | $77.89 | 1,036,727 | — | — |
| 2005-09-22 | $36.35 | $75.46 | 536,304 | — | — |
| 2005-09-21 | $35.88 | $74.50 | 1,020,745 | — | — |
| 2005-09-20 | $37.19 | $77.21 | 490,686 | — | — |
| 2005-09-19 | $37.27 | $77.38 | 672,206 | — | — |
| 2005-09-16 | $37.84 | $78.56 | 715,813 | — | — |
| 2005-09-15 | $37.73 | $78.32 | 610,394 | — | — |
| 2005-09-14 | $37.15 | $77.13 | 698,243 | — | — |
| 2005-09-13 | $38.09 | $79.09 | 1,471,846 | — | — |
| 2005-09-12 | $37.69 | $78.25 | 751,693 | — | — |
| 2005-09-09 | $38.60 | $80.13 | 815,622 | — | — |
| 2005-09-08 | $38.38 | $79.68 | 1,345,682 | — | — |
| 2005-09-07 | $39.26 | $81.50 | 1,605,419 | — | — |
| 2005-09-06 | $37.41 | $77.68 | 728,196 | — | — |
| 2005-09-02 | $35.71 | $74.15 | 296,888 | — | — |
| 2005-09-01 | $36.08 | $74.75 | 677,710 | — | — |
| 2005-08-31 | $36.48 | $75.58 | 1,109,335 | — | — |
| 2005-08-30 | $35.42 | $73.38 | 825,254 | — | — |
| 2005-08-29 | $35.23 | $72.99 | 559,166 | — | — |
| 2005-08-26 | $35.14 | $72.80 | 715,072 | — | — |
| 2005-08-25 | $35.81 | $74.19 | 899,132 | — | — |
| 2005-08-24 | $35.21 | $72.95 | 1,034,822 | — | — |
| 2005-08-23 | $35.43 | $73.40 | 841,025 | — | — |
| 2005-08-22 | $35.24 | $73.01 | 890,982 | — | — |
| 2005-08-19 | $34.96 | $72.42 | 627,964 | — | — |
| 2005-08-18 | $34.85 | $72.21 | 1,404,107 | — | — |
| 2005-08-17 | $35.15 | $72.82 | 1,374,471 | — | — |
| 2005-08-16 | $35.01 | $72.54 | 1,302,498 | — | — |
| 2005-08-15 | $35.26 | $73.05 | 1,162,151 | — | — |
| 2005-08-12 | $34.58 | $71.64 | 762,701 | — | — |
| 2005-08-11 | $34.42 | $71.31 | 590,919 | — | — |
| 2005-08-10 | $34.11 | $70.66 | 938,929 | — | — |
| 2005-08-09 | $34.01 | $70.47 | 709,251 | — | — |
| 2005-08-08 | $33.92 | $70.27 | 945,914 | — | — |
| 2005-08-05 | $33.80 | $70.02 | 1,040,644 | — | — |
| 2005-08-04 | $33.73 | $69.88 | 728,196 | — | — |
| 2005-08-03 | $34.17 | $70.80 | 1,158,129 | — | — |
| 2005-08-02 | $34.12 | $70.68 | 1,067,845 | — | — |
| 2005-08-01 | $34.04 | $70.53 | 888,124 | — | — |
| 2005-07-29 | $35.02 | $72.56 | 1,333,616 | — | — |
| 2005-07-28 | $34.31 | $71.07 | 3,549,852 | — | — |
| 2005-07-27 | $30.68 | $63.56 | 822,502 | — | — |
| 2005-07-26 | $29.92 | $61.99 | 1,483,489 | — | — |
| 2005-07-25 | $29.39 | $60.90 | 574,090 | — | — |
| 2005-07-22 | $29.84 | $61.82 | 472,163 | — | — |
| 2005-07-21 | $29.95 | $62.05 | 739,204 | — | — |
| 2005-07-20 | $30.14 | $62.44 | 1,080,017 | — | — |
| 2005-07-19 | $30.52 | $63.22 | 659,187 | — | — |
| 2005-07-18 | $30.46 | $63.11 | 524,132 | — | — |
| 2005-07-15 | $30.78 | $63.77 | 435,965 | — | — |
| 2005-07-14 | $30.83 | $63.87 | 612,511 | — | — |
| 2005-07-13 | $30.53 | $63.24 | 978,514 | — | — |
| 2005-07-12 | $31.15 | $64.54 | 466,130 | — | — |
| 2005-07-11 | $31.20 | $64.63 | 657,282 | — | — |
| 2005-07-08 | $30.39 | $62.97 | 463,484 | — | — |
| 2005-07-07 | $30.04 | $62.25 | 733,806 | — | — |
| 2005-07-06 | $29.48 | $61.07 | 787,574 | — | — |
| 2005-07-05 | $29.85 | $61.83 | 431,837 | — | — |
| 2005-07-01 | $29.96 | $62.07 | 744,814 | — | — |
| 2005-06-30 | $29.49 | $61.09 | 424,323 | — | — |
| 2005-06-29 | $29.57 | $61.27 | 504,234 | — | — |
| 2005-06-28 | $29.55 | $61.23 | 427,604 | — | — |
| 2005-06-27 | $29.18 | $60.45 | 646,592 | — | — |
| 2005-06-24 | $29.37 | $60.86 | 701,207 | — | — |
| 2005-06-23 | $30.36 | $62.89 | 764,818 | — | — |
| 2005-06-22 | $30.75 | $63.71 | 974,915 | — | — |
| 2005-06-21 | $30.16 | $62.48 | 991,003 | — | — |
| 2005-06-20 | $30.09 | $62.34 | 913,315 | — | — |
| 2005-06-17 | $30.67 | $63.54 | 856,160 | — | — |
| 2005-06-16 | $30.55 | $63.30 | 709,568 | — | — |
| 2005-06-15 | $30.77 | $63.75 | 875,106 | — | — |
| 2005-06-14 | $30.52 | $63.22 | 1,038,950 | — | — |
| 2005-06-13 | $30.21 | $62.58 | 726,820 | — | — |
| 2005-06-10 | $29.86 | $61.85 | 3,321,655 | — | — |
| 2005-06-09 | $26.69 | $55.30 | 1,197,396 | — | — |
| 2005-06-08 | $26.65 | $55.22 | 735,500 | — | — |
| 2005-06-07 | $26.96 | $55.86 | 783,446 | — | — |
| 2005-06-06 | $27.49 | $56.96 | 908,340 | — | — |
| 2005-06-03 | $27.24 | $56.43 | 1,942,210 | — | — |
| 2005-06-02 | $28.06 | $58.14 | 533,975 | — | — |
| 2005-06-01 | $27.80 | $57.59 | 494,179 | — | — |
| 2005-05-31 | $27.15 | $56.26 | 393,417 | — | — |
| 2005-05-27 | $27.50 | $56.98 | 558,954 | — | — |
| 2005-05-26 | $27.50 | $56.98 | 1,420,406 | — | — |
| 2005-05-25 | $27.36 | $56.57 | 1,158,340 | — | — |
| 2005-05-24 | $28.58 | $59.09 | 511,219 | — | — |
| 2005-05-23 | $28.98 | $59.91 | 741,321 | — | — |
| 2005-05-20 | $28.32 | $58.54 | 322,079 | — | — |
| 2005-05-19 | $28.32 | $58.54 | 466,765 | — | — |
| 2005-05-18 | $27.78 | $57.43 | 1,799,746 | — | — |
| 2005-05-17 | $27.59 | $57.04 | 757,409 | — | — |
| 2005-05-16 | $27.65 | $57.17 | 1,162,786 | — | — |
| 2005-05-13 | $27.63 | $57.12 | 1,544,983 | — | — |
| 2005-05-12 | $27.75 | $57.37 | 848,116 | — | — |
| 2005-05-11 | $27.54 | $56.94 | 952,159 | — | — |
| 2005-05-10 | $27.33 | $56.51 | 1,143,522 | — | — |
| 2005-05-09 | $27.76 | $57.39 | 509,738 | — | — |
| 2005-05-06 | $27.59 | $57.04 | 613,992 | — | — |
| 2005-05-05 | $27.30 | $56.45 | 767,464 | — | — |
| 2005-05-04 | $27.05 | $55.92 | 944,856 | — | — |
| 2005-05-03 | $26.93 | $55.67 | 746,507 | — | — |
| 2005-05-02 | $26.74 | $55.28 | 839,860 | — | — |
| 2005-04-29 | $26.64 | $55.08 | 1,485,605 | — | — |
| 2005-04-28 | $26.58 | $54.95 | 1,520,957 | — | — |
| 2005-04-27 | $26.31 | $54.40 | 3,096,317 | — | — |
| 2005-04-26 | $29.01 | $59.99 | 1,082,663 | — | — |
| 2005-04-25 | $28.72 | $59.38 | 842,295 | — | — |
| 2005-04-22 | $28.17 | $58.25 | 688,188 | — | — |
| 2005-04-21 | $28.67 | $59.28 | 1,121,613 | — | — |
| 2005-04-20 | $28.17 | $58.25 | 1,250,635 | — | — |
| 2005-04-19 | $29.67 | $61.34 | 575,360 | — | — |
| 2005-04-18 | $29.01 | $59.97 | 960,732 | — | — |
| 2005-04-15 | $29.36 | $60.71 | 985,605 | — | — |
| 2005-04-14 | $30.22 | $62.49 | 608,171 | — | — |
| 2005-04-13 | $30.38 | $62.82 | 700,148 | — | — |
| 2005-04-12 | $30.95 | $63.99 | 780,694 | — | — |
| 2005-04-11 | $31.10 | $64.30 | 616,215 | — | — |
| 2005-04-08 | $31.30 | $64.71 | 540,114 | — | — |
| 2005-04-07 | $31.31 | $64.73 | 490,157 | — | — |
| 2005-04-06 | $30.98 | $64.05 | 593,141 | — | — |
| 2005-04-05 | $30.60 | $63.27 | 770,745 | — | — |
| 2005-04-04 | $30.49 | $63.03 | 746,190 | — | — |
| 2005-04-01 | $30.76 | $63.60 | 547,523 | — | — |
| 2005-03-31 | $30.85 | $63.78 | 975,762 | — | — |
| 2005-03-30 | $30.62 | $63.30 | 1,208,298 | — | — |
| 2005-03-29 | $30.54 | $63.14 | 1,673,582 | — | — |
| 2005-03-28 | $31.59 | $65.32 | 658,764 | — | — |
| 2005-03-24 | $31.84 | $65.82 | 522,439 | — | — |
| 2005-03-23 | $31.75 | $65.65 | 883,362 | — | — |
| 2005-03-22 | $31.67 | $65.49 | 924,640 | — | — |
| 2005-03-21 | $31.27 | $64.66 | 542,760 | — | — |
| 2005-03-18 | $31.21 | $64.53 | 1,596,952 | — | — |
| 2005-03-17 | $32.55 | $67.29 | 730,737 | — | — |
| 2005-03-16 | $32.09 | $66.34 | 641,406 | — | — |
| 2005-03-15 | $32.70 | $67.61 | 780,694 | — | — |
| 2005-03-14 | $32.86 | $67.95 | 953,218 | — | — |
| 2005-03-11 | $32.15 | $66.46 | 783,023 | — | — |
| 2005-03-10 | $31.82 | $65.79 | 934,166 | — | — |
| 2005-03-09 | $32.06 | $66.16 | 1,028,154 | — | — |
| 2005-03-08 | $31.98 | $65.99 | 1,040,644 | — | — |
| 2005-03-07 | $32.78 | $67.65 | 743,014 | — | — |
| 2005-03-04 | $32.51 | $67.10 | 702,583 | — | — |
| 2005-03-03 | $32.47 | $67.01 | 1,045,301 | — | — |
| 2005-03-02 | $32.53 | $67.14 | 775,191 | — | — |
| 2005-03-01 | $32.35 | $66.76 | 850,339 | — | — |
| 2005-02-28 | $31.51 | $65.03 | 1,124,682 | — | — |
| 2005-02-25 | $31.68 | $65.38 | 668,713 | — | — |
| 2005-02-24 | $31.37 | $64.74 | 874,894 | — | — |
| 2005-02-23 | $30.47 | $62.89 | 927,392 | — | — |
| 2005-02-22 | $30.50 | $62.95 | 992,379 | — | — |
| 2005-02-18 | $30.67 | $63.29 | 632,091 | — | — |
| 2005-02-17 | $30.66 | $63.27 | 563,082 | — | — |
| 2005-02-16 | $31.03 | $64.04 | 1,370,872 | — | — |
| 2005-02-15 | $31.04 | $64.05 | 1,161,304 | — | — |
| 2005-02-14 | $30.84 | $63.65 | 787,468 | — | — |
| 2005-02-11 | $30.87 | $63.71 | 828,747 | — | — |
| 2005-02-10 | $30.35 | $62.64 | 950,254 | — | — |
| 2005-02-09 | $30.29 | $62.50 | 1,320,914 | — | — |
| 2005-02-08 | $30.68 | $63.32 | 881,033 | — | — |
| 2005-02-07 | $30.47 | $62.88 | 861,770 | — | — |
| 2005-02-04 | $30.35 | $62.63 | 1,156,224 | — | — |
| 2005-02-03 | $30.23 | $62.40 | 1,011,431 | — | — |
| 2005-02-02 | $30.72 | $63.40 | 979,467 | — | — |
| 2005-02-01 | $30.94 | $63.86 | 2,588,061 | — | — |
| 2005-01-31 | $30.60 | $63.15 | 1,876,376 | — | — |
| 2005-01-28 | $29.80 | $61.50 | 2,570,068 | — | — |
| 2005-01-27 | $30.23 | $62.39 | 6,137,172 | — | — |
| 2005-01-26 | $26.18 | $54.02 | 1,323,455 | — | — |
| 2005-01-25 | $25.64 | $52.91 | 1,021,804 | — | — |
| 2005-01-24 | $25.79 | $53.23 | 1,308,637 | — | — |
| 2005-01-21 | $25.56 | $52.75 | 1,272,227 | — | — |
| 2005-01-20 | $25.95 | $53.56 | 1,549,323 | — | — |
| 2005-01-19 | $26.67 | $55.04 | 901,778 | — | — |
| 2005-01-18 | $27.29 | $56.32 | 912,574 | — | — |
| 2005-01-14 | $27.54 | $56.84 | 1,381,245 | — | — |
| 2005-01-13 | $27.13 | $56.00 | 870,237 | — | — |
| 2005-01-12 | $27.25 | $56.25 | 1,265,453 | — | — |
| 2005-01-11 | $26.94 | $55.60 | 863,251 | — | — |
| 2005-01-10 | $27.31 | $56.37 | 850,127 | — | — |
| 2005-01-07 | $26.91 | $55.53 | 889,077 | — | — |
| 2005-01-06 | $27.24 | $56.23 | 1,484,759 | — | — |
| 2005-01-05 | $26.86 | $55.43 | 2,174,217 | — | — |
| 2005-01-04 | $27.15 | $56.03 | 2,120,872 | — | — |
| 2005-01-03 | $28.41 | $58.62 | 851,185 | — | — |