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
- 1980-03-17 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 | $53.03 | $118.05 | 594,100 | — | — |
| 2005-12-29 | $53.36 | $118.79 | 532,300 | — | — |
| 2005-12-28 | $53.87 | $119.92 | 427,200 | — | — |
| 2005-12-27 | $53.77 | $119.70 | 932,700 | — | — |
| 2005-12-23 | $53.89 | $119.97 | 588,800 | — | — |
| 2005-12-22 | $53.50 | $119.10 | 1,095,500 | — | — |
| 2005-12-21 | $53.73 | $119.61 | 2,190,100 | — | — |
| 2005-12-20 | $51.50 | $114.65 | 797,300 | — | — |
| 2005-12-19 | $51.69 | $115.07 | 802,000 | — | — |
| 2005-12-16 | $52.06 | $115.89 | 882,800 | — | — |
| 2005-12-15 | $52.17 | $116.14 | 479,700 | — | — |
| 2005-12-14 | $52.46 | $116.78 | 711,400 | — | — |
| 2005-12-13 | $51.88 | $115.49 | 853,400 | — | — |
| 2005-12-12 | $51.79 | $115.29 | 505,900 | — | — |
| 2005-12-09 | $51.68 | $115.05 | 506,100 | — | — |
| 2005-12-08 | $51.48 | $114.60 | 520,600 | — | — |
| 2005-12-07 | $51.52 | $114.69 | 1,001,600 | — | — |
| 2005-12-06 | $52.05 | $115.87 | 732,600 | — | — |
| 2005-12-05 | $52.42 | $116.69 | 865,900 | — | — |
| 2005-12-02 | $52.70 | $117.32 | 768,500 | — | — |
| 2005-12-01 | $52.56 | $117.00 | 927,100 | — | — |
| 2005-11-30 | $51.98 | $115.71 | 1,262,300 | — | — |
| 2005-11-29 | $52.09 | $115.96 | 1,386,000 | — | — |
| 2005-11-28 | $51.73 | $115.16 | 783,200 | — | — |
| 2005-11-25 | $52.06 | $115.89 | 201,900 | — | — |
| 2005-11-23 | $51.97 | $115.69 | 802,400 | — | — |
| 2005-11-22 | $51.99 | $115.74 | 879,100 | — | — |
| 2005-11-21 | $51.66 | $115.00 | 639,400 | — | — |
| 2005-11-18 | $51.72 | $115.13 | 633,800 | — | — |
| 2005-11-17 | $51.46 | $114.56 | 764,500 | — | — |
| 2005-11-16 | $50.98 | $113.49 | 799,300 | — | — |
| 2005-11-15 | $50.76 | $113.00 | 1,193,700 | — | — |
| 2005-11-14 | $51.14 | $113.84 | 1,529,700 | — | — |
| 2005-11-11 | $51.11 | $113.78 | 2,640,400 | — | — |
| 2005-11-10 | $50.98 | $113.49 | 6,280,300 | — | — |
| 2005-11-09 | $49.87 | $111.02 | 864,900 | — | — |
| 2005-11-08 | $49.84 | $110.95 | 1,009,100 | — | — |
| 2005-11-07 | $50.03 | $111.37 | 939,900 | — | — |
| 2005-11-04 | $50.08 | $111.48 | 1,522,400 | — | — |
| 2005-11-03 | $49.87 | $111.02 | 1,130,200 | — | — |
| 2005-11-02 | $49.82 | $110.91 | 1,458,000 | — | — |
| 2005-11-01 | $50.07 | $111.46 | 1,670,100 | — | — |
| 2005-10-31 | $50.61 | $112.66 | 1,494,200 | — | — |
| 2005-10-28 | $49.69 | $110.62 | 993,200 | — | — |
| 2005-10-27 | $48.84 | $108.72 | 775,600 | — | — |
| 2005-10-26 | $49.00 | $109.08 | 1,394,100 | — | — |
| 2005-10-25 | $48.55 | $108.08 | 1,443,900 | — | — |
| 2005-10-24 | $48.61 | $108.21 | 1,111,600 | — | — |
| 2005-10-21 | $48.41 | $107.77 | 1,160,100 | — | — |
| 2005-10-20 | $48.16 | $107.21 | 1,482,600 | — | — |
| 2005-10-19 | $48.62 | $108.23 | 1,380,600 | — | — |
| 2005-10-18 | $47.71 | $106.21 | 1,037,900 | — | — |
| 2005-10-17 | $47.97 | $106.79 | 1,012,700 | — | — |
| 2005-10-14 | $48.04 | $106.94 | 1,621,600 | — | — |
| 2005-10-13 | $47.61 | $105.99 | 1,864,900 | — | — |
| 2005-10-12 | $47.76 | $106.32 | 2,116,000 | — | — |
| 2005-10-11 | $47.28 | $105.25 | 4,125,600 | — | — |
| 2005-10-10 | $49.19 | $109.50 | 4,484,400 | — | — |
| 2005-10-07 | $50.73 | $112.93 | 1,273,800 | — | — |
| 2005-10-06 | $49.96 | $111.22 | 904,000 | — | — |
| 2005-10-05 | $50.31 | $112.00 | 1,119,100 | — | — |
| 2005-10-04 | $51.44 | $113.70 | 499,500 | — | — |
| 2005-10-03 | $52.00 | $114.94 | 638,200 | — | — |
| 2005-09-30 | $52.02 | $114.98 | 530,400 | — | — |
| 2005-09-29 | $52.11 | $115.18 | 741,100 | — | — |
| 2005-09-28 | $51.16 | $113.08 | 587,700 | — | — |
| 2005-09-27 | $50.94 | $112.59 | 562,300 | — | — |
| 2005-09-26 | $51.44 | $113.70 | 413,200 | — | — |
| 2005-09-23 | $51.28 | $113.35 | 864,200 | — | — |
| 2005-09-22 | $51.16 | $113.08 | 449,400 | — | — |
| 2005-09-21 | $51.14 | $113.04 | 961,000 | — | — |
| 2005-09-20 | $51.46 | $113.74 | 671,800 | — | — |
| 2005-09-19 | $51.67 | $114.21 | 518,100 | — | — |
| 2005-09-16 | $52.25 | $115.49 | 750,600 | — | — |
| 2005-09-15 | $51.73 | $114.34 | 737,500 | — | — |
| 2005-09-14 | $51.50 | $113.83 | 719,000 | — | — |
| 2005-09-13 | $51.29 | $113.37 | 759,200 | — | — |
| 2005-09-12 | $51.44 | $113.70 | 717,800 | — | — |
| 2005-09-09 | $51.33 | $113.46 | 487,500 | — | — |
| 2005-09-08 | $50.79 | $112.26 | 619,100 | — | — |
| 2005-09-07 | $50.94 | $112.59 | 841,700 | — | — |
| 2005-09-06 | $50.47 | $111.55 | 391,100 | — | — |
| 2005-09-02 | $49.80 | $110.07 | 608,900 | — | — |
| 2005-09-01 | $49.86 | $110.21 | 624,800 | — | — |
| 2005-08-31 | $49.59 | $109.61 | 1,077,300 | — | — |
| 2005-08-30 | $49.43 | $109.26 | 846,000 | — | — |
| 2005-08-29 | $49.92 | $110.34 | 747,300 | — | — |
| 2005-08-26 | $49.89 | $110.27 | 627,100 | — | — |
| 2005-08-25 | $50.13 | $110.80 | 535,200 | — | — |
| 2005-08-24 | $49.80 | $110.07 | 722,500 | — | — |
| 2005-08-23 | $50.24 | $111.05 | 581,800 | — | — |
| 2005-08-22 | $50.37 | $111.33 | 1,080,600 | — | — |
| 2005-08-19 | $50.26 | $111.09 | 437,200 | — | — |
| 2005-08-18 | $50.22 | $111.00 | 748,400 | — | — |
| 2005-08-17 | $50.30 | $111.18 | 461,700 | — | — |
| 2005-08-16 | $50.30 | $111.18 | 426,700 | — | — |
| 2005-08-15 | $50.58 | $111.80 | 755,500 | — | — |
| 2005-08-12 | $50.14 | $110.83 | 547,300 | — | — |
| 2005-08-11 | $50.36 | $111.31 | 772,500 | — | — |
| 2005-08-10 | $49.65 | $109.74 | 1,161,000 | — | — |
| 2005-08-09 | $49.44 | $109.28 | 877,800 | — | — |
| 2005-08-08 | $48.81 | $107.89 | 849,100 | — | — |
| 2005-08-05 | $48.39 | $106.96 | 1,199,400 | — | — |
| 2005-08-04 | $49.56 | $109.54 | 1,120,000 | — | — |
| 2005-08-03 | $50.57 | $111.78 | 1,535,400 | — | — |
| 2005-08-02 | $49.80 | $110.07 | 2,922,700 | — | — |
| 2005-08-01 | $48.36 | $106.89 | 1,140,500 | — | — |
| 2005-07-29 | $48.30 | $106.76 | 1,346,300 | — | — |
| 2005-07-28 | $48.13 | $106.38 | 672,800 | — | — |
| 2005-07-27 | $47.58 | $105.17 | 607,500 | — | — |
| 2005-07-26 | $46.62 | $103.05 | 555,100 | — | — |
| 2005-07-25 | $46.85 | $103.55 | 471,300 | — | — |
| 2005-07-22 | $47.21 | $104.35 | 586,400 | — | — |
| 2005-07-21 | $47.45 | $104.88 | 673,000 | — | — |
| 2005-07-20 | $47.85 | $105.76 | 601,500 | — | — |
| 2005-07-19 | $47.81 | $105.68 | 945,600 | — | — |
| 2005-07-18 | $47.69 | $105.41 | 587,600 | — | — |
| 2005-07-15 | $47.46 | $104.90 | 555,300 | — | — |
| 2005-07-14 | $47.57 | $105.14 | 627,700 | — | — |
| 2005-07-13 | $47.68 | $105.39 | 726,400 | — | — |
| 2005-07-12 | $47.46 | $104.90 | 1,101,800 | — | — |
| 2005-07-11 | $47.10 | $104.11 | 1,402,900 | — | — |
| 2005-07-08 | $47.46 | $104.90 | 937,600 | — | — |
| 2005-07-07 | $47.30 | $104.55 | 2,096,000 | — | — |
| 2005-07-06 | $48.59 | $107.40 | 669,700 | — | — |
| 2005-07-05 | $48.51 | $107.22 | 1,609,600 | — | — |
| 2005-07-01 | $47.67 | $105.37 | 740,200 | — | — |
| 2005-06-30 | $46.92 | $103.71 | 845,800 | — | — |
| 2005-06-29 | $47.28 | $104.50 | 657,900 | — | — |
| 2005-06-28 | $47.51 | $105.01 | 742,500 | — | — |
| 2005-06-27 | $46.90 | $103.66 | 752,900 | — | — |
| 2005-06-24 | $46.71 | $103.24 | 734,000 | — | — |
| 2005-06-23 | $46.98 | $103.84 | 526,300 | — | — |
| 2005-06-22 | $47.47 | $104.92 | 612,700 | — | — |
| 2005-06-21 | $46.90 | $103.66 | 538,700 | — | — |
| 2005-06-20 | $46.77 | $103.38 | 1,082,700 | — | — |
| 2005-06-17 | $47.32 | $104.59 | 1,043,700 | — | — |
| 2005-06-16 | $47.29 | $104.53 | 673,500 | — | — |
| 2005-06-15 | $47.28 | $104.50 | 1,521,200 | — | — |
| 2005-06-14 | $47.02 | $103.93 | 2,139,100 | — | — |
| 2005-06-13 | $45.29 | $100.11 | 758,900 | — | — |
| 2005-06-10 | $45.01 | $99.49 | 578,300 | — | — |
| 2005-06-09 | $45.39 | $100.33 | 701,800 | — | — |
| 2005-06-08 | $45.04 | $99.55 | 624,900 | — | — |
| 2005-06-07 | $44.85 | $99.13 | 1,220,400 | — | — |
| 2005-06-06 | $45.08 | $99.64 | 1,018,200 | — | — |
| 2005-06-03 | $44.68 | $98.76 | 1,212,700 | — | — |
| 2005-06-02 | $45.41 | $100.37 | 776,900 | — | — |
| 2005-06-01 | $45.75 | $101.12 | 847,600 | — | — |
| 2005-05-31 | $45.53 | $100.64 | 926,600 | — | — |
| 2005-05-27 | $45.71 | $101.03 | 519,000 | — | — |
| 2005-05-26 | $45.29 | $100.11 | 884,400 | — | — |
| 2005-05-25 | $44.60 | $98.58 | 734,400 | — | — |
| 2005-05-24 | $44.71 | $98.82 | 866,700 | — | — |
| 2005-05-23 | $44.87 | $99.18 | 1,405,300 | — | — |
| 2005-05-20 | $44.80 | $99.02 | 1,116,300 | — | — |
| 2005-05-19 | $44.72 | $98.85 | 1,074,700 | — | — |
| 2005-05-18 | $44.55 | $98.47 | 1,693,600 | — | — |
| 2005-05-17 | $44.31 | $97.94 | 2,227,400 | — | — |
| 2005-05-16 | $42.49 | $93.92 | 1,151,100 | — | — |
| 2005-05-13 | $41.95 | $92.72 | 1,542,000 | — | — |
| 2005-05-12 | $42.47 | $93.87 | 1,295,900 | — | — |
| 2005-05-11 | $43.45 | $96.04 | 1,829,400 | — | — |
| 2005-05-10 | $42.72 | $94.42 | 1,173,400 | — | — |
| 2005-05-09 | $43.36 | $95.84 | 892,500 | — | — |
| 2005-05-06 | $43.44 | $96.02 | 1,086,700 | — | — |
| 2005-05-05 | $43.89 | $97.01 | 1,188,800 | — | — |
| 2005-05-04 | $44.12 | $97.52 | 1,880,700 | — | — |
| 2005-05-03 | $42.75 | $94.49 | 2,527,300 | — | — |
| 2005-05-02 | $44.76 | $98.93 | 1,172,700 | — | — |
| 2005-04-29 | $44.97 | $99.40 | 1,418,400 | — | — |
| 2005-04-28 | $43.61 | $96.39 | 918,500 | — | — |
| 2005-04-27 | $43.73 | $96.66 | 1,175,000 | — | — |
| 2005-04-26 | $43.12 | $95.31 | 1,157,000 | — | — |
| 2005-04-25 | $43.71 | $96.61 | 1,167,100 | — | — |
| 2005-04-22 | $43.10 | $95.26 | 785,700 | — | — |
| 2005-04-21 | $43.09 | $95.24 | 804,600 | — | — |
| 2005-04-20 | $42.41 | $93.74 | 918,000 | — | — |
| 2005-04-19 | $43.15 | $95.38 | 826,200 | — | — |
| 2005-04-18 | $42.87 | $94.76 | 947,600 | — | — |
| 2005-04-15 | $43.06 | $95.18 | 1,490,600 | — | — |
| 2005-04-14 | $43.68 | $96.55 | 1,200,100 | — | — |
| 2005-04-13 | $44.70 | $98.80 | 1,036,300 | — | — |
| 2005-04-12 | $45.52 | $100.61 | 874,100 | — | — |
| 2005-04-11 | $45.15 | $99.80 | 890,600 | — | — |
| 2005-04-08 | $45.20 | $99.91 | 616,100 | — | — |
| 2005-04-07 | $45.37 | $100.28 | 1,128,100 | — | — |
| 2005-04-06 | $45.76 | $100.34 | 923,200 | — | — |
| 2005-04-05 | $45.47 | $99.70 | 897,700 | — | — |
| 2005-04-04 | $45.09 | $98.87 | 804,300 | — | — |
| 2005-04-01 | $44.81 | $98.25 | 997,000 | — | — |
| 2005-03-31 | $45.14 | $98.98 | 942,800 | — | — |
| 2005-03-30 | $44.84 | $98.32 | 1,097,100 | — | — |
| 2005-03-29 | $44.58 | $97.75 | 771,800 | — | — |
| 2005-03-28 | $45.04 | $98.76 | 943,400 | — | — |
| 2005-03-24 | $44.89 | $98.43 | 1,075,700 | — | — |
| 2005-03-23 | $45.65 | $100.10 | 1,032,800 | — | — |
| 2005-03-22 | $45.32 | $99.37 | 770,900 | — | — |
| 2005-03-21 | $46.19 | $101.28 | 942,500 | — | — |
| 2005-03-18 | $46.39 | $101.72 | 1,511,100 | — | — |
| 2005-03-17 | $45.80 | $100.43 | 400,700 | — | — |
| 2005-03-16 | $45.75 | $100.32 | 637,900 | — | — |
| 2005-03-15 | $46.11 | $101.10 | 750,800 | — | — |
| 2005-03-14 | $46.62 | $102.22 | 791,300 | — | — |
| 2005-03-11 | $46.78 | $102.57 | 612,300 | — | — |
| 2005-03-10 | $46.92 | $102.88 | 496,700 | — | — |
| 2005-03-09 | $46.56 | $102.09 | 871,200 | — | — |
| 2005-03-08 | $47.06 | $103.19 | 544,500 | — | — |
| 2005-03-07 | $47.34 | $103.80 | 486,900 | — | — |
| 2005-03-04 | $47.45 | $104.04 | 741,500 | — | — |
| 2005-03-03 | $46.75 | $102.51 | 706,600 | — | — |
| 2005-03-02 | $46.90 | $102.84 | 931,000 | — | — |
| 2005-03-01 | $47.40 | $103.93 | 996,400 | — | — |
| 2005-02-28 | $46.85 | $102.73 | 792,100 | — | — |
| 2005-02-25 | $47.35 | $103.82 | 667,200 | — | — |
| 2005-02-24 | $47.10 | $103.28 | 493,100 | — | — |
| 2005-02-23 | $47.08 | $103.23 | 577,200 | — | — |
| 2005-02-22 | $46.89 | $102.82 | 643,400 | — | — |
| 2005-02-18 | $47.83 | $104.88 | 486,900 | — | — |
| 2005-02-17 | $47.83 | $104.88 | 666,300 | — | — |
| 2005-02-16 | $48.49 | $106.32 | 855,200 | — | — |
| 2005-02-15 | $48.77 | $106.94 | 1,438,600 | — | — |
| 2005-02-14 | $48.86 | $107.13 | 822,600 | — | — |
| 2005-02-11 | $49.30 | $108.10 | 976,600 | — | — |
| 2005-02-10 | $48.80 | $107.00 | 2,110,100 | — | — |
| 2005-02-09 | $46.67 | $102.33 | 838,300 | — | — |
| 2005-02-08 | $47.05 | $103.17 | 627,100 | — | — |
| 2005-02-07 | $47.11 | $103.30 | 593,600 | — | — |
| 2005-02-04 | $46.99 | $103.03 | 978,900 | — | — |
| 2005-02-03 | $47.13 | $103.34 | 893,400 | — | — |
| 2005-02-02 | $47.12 | $103.32 | 789,600 | — | — |
| 2005-02-01 | $46.51 | $101.98 | 584,600 | — | — |
| 2005-01-31 | $46.14 | $101.17 | 816,600 | — | — |
| 2005-01-28 | $44.84 | $98.32 | 570,100 | — | — |
| 2005-01-27 | $45.28 | $99.29 | 816,200 | — | — |
| 2005-01-26 | $45.99 | $100.84 | 584,400 | — | — |
| 2005-01-25 | $45.52 | $99.81 | 590,100 | — | — |
| 2005-01-24 | $45.45 | $99.66 | 650,700 | — | — |
| 2005-01-21 | $45.51 | $99.79 | 578,100 | — | — |
| 2005-01-20 | $46.03 | $100.93 | 714,200 | — | — |
| 2005-01-19 | $46.81 | $102.64 | 761,500 | — | — |
| 2005-01-18 | $47.52 | $104.20 | 1,075,400 | — | — |
| 2005-01-14 | $46.00 | $100.86 | 415,600 | — | — |
| 2005-01-13 | $45.78 | $100.38 | 707,500 | — | — |
| 2005-01-12 | $46.42 | $101.78 | 993,800 | — | — |
| 2005-01-11 | $46.25 | $101.41 | 752,300 | — | — |
| 2005-01-10 | $46.50 | $101.96 | 724,100 | — | — |
| 2005-01-07 | $46.33 | $101.59 | 992,400 | — | — |
| 2005-01-06 | $46.72 | $102.44 | 1,567,200 | — | — |
| 2005-01-05 | $46.20 | $100.50 | 1,401,800 | — | — |
| 2005-01-04 | $46.30 | $100.72 | 1,180,600 | — | — |
| 2005-01-03 | $46.11 | $100.31 | 923,900 | — | — |