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
- 1973-02-22 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 | $36.21 | $52.37 | 153,500 | — | — |
| 2005-12-29 | $36.66 | $53.02 | 141,100 | — | — |
| 2005-12-28 | $37.65 | $54.45 | 118,000 | — | — |
| 2005-12-27 | $36.64 | $52.99 | 198,300 | — | — |
| 2005-12-23 | $37.30 | $53.94 | 85,300 | — | — |
| 2005-12-22 | $37.28 | $53.92 | 107,600 | — | — |
| 2005-12-21 | $37.19 | $53.79 | 114,000 | — | — |
| 2005-12-20 | $37.00 | $53.51 | 140,900 | — | — |
| 2005-12-19 | $37.03 | $53.55 | 227,900 | — | — |
| 2005-12-16 | $37.25 | $53.87 | 355,200 | — | — |
| 2005-12-15 | $36.91 | $53.38 | 250,400 | — | — |
| 2005-12-14 | $36.86 | $53.31 | 421,000 | — | — |
| 2005-12-13 | $36.14 | $52.27 | 542,800 | — | — |
| 2005-12-12 | $36.71 | $53.09 | 262,600 | — | — |
| 2005-12-09 | $36.60 | $52.93 | 235,600 | — | — |
| 2005-12-08 | $36.90 | $53.37 | 199,200 | — | — |
| 2005-12-07 | $37.44 | $54.15 | 122,900 | — | — |
| 2005-12-06 | $37.76 | $54.61 | 127,700 | — | — |
| 2005-12-05 | $38.34 | $55.45 | 159,300 | — | — |
| 2005-12-02 | $38.98 | $56.37 | 376,400 | — | — |
| 2005-12-01 | $39.50 | $57.13 | 372,300 | — | — |
| 2005-11-30 | $38.81 | $56.13 | 144,800 | — | — |
| 2005-11-29 | $38.72 | $56.00 | 126,000 | — | — |
| 2005-11-28 | $39.12 | $56.58 | 277,500 | — | — |
| 2005-11-25 | $39.76 | $57.50 | 53,800 | — | — |
| 2005-11-23 | $39.59 | $57.26 | 157,000 | — | — |
| 2005-11-22 | $39.86 | $57.65 | 172,000 | — | — |
| 2005-11-21 | $39.91 | $57.72 | 439,100 | — | — |
| 2005-11-18 | $39.37 | $56.94 | 155,600 | — | — |
| 2005-11-17 | $38.82 | $56.14 | 162,700 | — | — |
| 2005-11-16 | $38.11 | $55.12 | 177,200 | — | — |
| 2005-11-15 | $38.01 | $54.77 | 204,200 | — | — |
| 2005-11-14 | $37.82 | $54.50 | 284,700 | — | — |
| 2005-11-11 | $37.63 | $54.22 | 122,200 | — | — |
| 2005-11-10 | $37.62 | $54.21 | 449,000 | — | — |
| 2005-11-09 | $37.31 | $53.76 | 155,900 | — | — |
| 2005-11-08 | $37.06 | $53.40 | 256,000 | — | — |
| 2005-11-07 | $37.42 | $53.92 | 295,200 | — | — |
| 2005-11-04 | $37.00 | $53.31 | 510,300 | — | — |
| 2005-11-03 | $37.02 | $53.34 | 1,187,100 | — | — |
| 2005-11-02 | $39.31 | $56.64 | 427,500 | — | — |
| 2005-11-01 | $39.31 | $56.64 | 796,500 | — | — |
| 2005-10-31 | $41.89 | $60.36 | 332,300 | — | — |
| 2005-10-28 | $41.47 | $59.75 | 384,200 | — | — |
| 2005-10-27 | $41.50 | $59.80 | 2,791,000 | — | — |
| 2005-10-26 | $41.88 | $60.35 | 534,900 | — | — |
| 2005-10-25 | $41.35 | $59.58 | 799,400 | — | — |
| 2005-10-24 | $38.35 | $55.26 | 106,200 | — | — |
| 2005-10-21 | $38.00 | $54.75 | 245,500 | — | — |
| 2005-10-20 | $37.32 | $53.78 | 196,300 | — | — |
| 2005-10-19 | $37.75 | $54.39 | 199,300 | — | — |
| 2005-10-18 | $36.95 | $53.24 | 284,200 | — | — |
| 2005-10-17 | $37.04 | $53.37 | 164,800 | — | — |
| 2005-10-14 | $37.15 | $53.53 | 153,700 | — | — |
| 2005-10-13 | $36.97 | $53.27 | 190,500 | — | — |
| 2005-10-12 | $37.00 | $53.31 | 185,700 | — | — |
| 2005-10-11 | $36.95 | $53.24 | 190,000 | — | — |
| 2005-10-10 | $37.50 | $54.03 | 281,900 | — | — |
| 2005-10-07 | $38.52 | $55.50 | 172,600 | — | — |
| 2005-10-06 | $39.23 | $56.53 | 237,800 | — | — |
| 2005-10-05 | $38.94 | $56.11 | 268,500 | — | — |
| 2005-10-04 | $39.43 | $56.82 | 266,600 | — | — |
| 2005-10-03 | $38.91 | $56.07 | 205,300 | — | — |
| 2005-09-30 | $38.70 | $55.76 | 267,600 | — | — |
| 2005-09-29 | $38.70 | $55.76 | 235,500 | — | — |
| 2005-09-28 | $38.87 | $56.01 | 190,800 | — | — |
| 2005-09-27 | $39.31 | $56.64 | 228,600 | — | — |
| 2005-09-26 | $39.78 | $57.32 | 204,300 | — | — |
| 2005-09-23 | $39.95 | $57.56 | 183,200 | — | — |
| 2005-09-22 | $40.65 | $58.57 | 134,000 | — | — |
| 2005-09-21 | $40.40 | $58.21 | 215,400 | — | — |
| 2005-09-20 | $40.35 | $58.14 | 209,900 | — | — |
| 2005-09-19 | $41.23 | $59.41 | 169,400 | — | — |
| 2005-09-16 | $42.40 | $61.09 | 186,100 | — | — |
| 2005-09-15 | $41.73 | $60.13 | 163,000 | — | — |
| 2005-09-14 | $41.50 | $59.80 | 154,400 | — | — |
| 2005-09-13 | $41.87 | $60.33 | 130,300 | — | — |
| 2005-09-12 | $42.07 | $60.62 | 213,800 | — | — |
| 2005-09-09 | $41.95 | $60.45 | 277,600 | — | — |
| 2005-09-08 | $40.60 | $58.50 | 123,000 | — | — |
| 2005-09-07 | $41.05 | $59.15 | 181,000 | — | — |
| 2005-09-06 | $41.09 | $59.21 | 242,800 | — | — |
| 2005-09-02 | $39.09 | $56.33 | 155,400 | — | — |
| 2005-09-01 | $39.99 | $57.62 | 251,900 | — | — |
| 2005-08-31 | $39.40 | $56.77 | 313,000 | — | — |
| 2005-08-30 | $38.86 | $55.99 | 265,900 | — | — |
| 2005-08-29 | $39.12 | $56.37 | 300,800 | — | — |
| 2005-08-26 | $39.00 | $56.20 | 579,900 | — | — |
| 2005-08-25 | $40.40 | $58.21 | 893,900 | — | — |
| 2005-08-24 | $43.75 | $63.04 | 180,500 | — | — |
| 2005-08-23 | $43.52 | $62.71 | 163,200 | — | — |
| 2005-08-22 | $43.30 | $62.39 | 178,100 | — | — |
| 2005-08-19 | $43.32 | $62.42 | 208,100 | — | — |
| 2005-08-18 | $42.26 | $60.89 | 103,100 | — | — |
| 2005-08-17 | $42.68 | $61.50 | 157,200 | — | — |
| 2005-08-16 | $43.00 | $61.76 | 251,500 | — | — |
| 2005-08-15 | $43.36 | $62.27 | 265,600 | — | — |
| 2005-08-12 | $42.11 | $60.48 | 386,900 | — | — |
| 2005-08-11 | $40.63 | $58.35 | 216,700 | — | — |
| 2005-08-10 | $39.86 | $57.25 | 139,500 | — | — |
| 2005-08-09 | $40.16 | $57.68 | 161,100 | — | — |
| 2005-08-08 | $39.78 | $57.13 | 312,200 | — | — |
| 2005-08-05 | $39.95 | $57.38 | 269,500 | — | — |
| 2005-08-04 | $40.90 | $58.74 | 602,600 | — | — |
| 2005-08-03 | $40.52 | $58.20 | 2,228,900 | — | — |
| 2005-08-02 | $47.25 | $67.86 | 170,400 | — | — |
| 2005-08-01 | $47.58 | $68.34 | 131,000 | — | — |
| 2005-07-29 | $48.90 | $70.23 | 91,700 | — | — |
| 2005-07-28 | $49.12 | $70.55 | 94,500 | — | — |
| 2005-07-27 | $49.01 | $70.39 | 56,700 | — | — |
| 2005-07-26 | $48.25 | $69.30 | 54,900 | — | — |
| 2005-07-25 | $47.66 | $68.45 | 75,000 | — | — |
| 2005-07-22 | $49.43 | $70.99 | 71,500 | — | — |
| 2005-07-21 | $48.70 | $69.94 | 95,200 | — | — |
| 2005-07-20 | $48.65 | $69.87 | 124,300 | — | — |
| 2005-07-19 | $47.70 | $68.51 | 62,100 | — | — |
| 2005-07-18 | $46.65 | $67.00 | 87,500 | — | — |
| 2005-07-15 | $47.05 | $67.57 | 58,700 | — | — |
| 2005-07-14 | $47.00 | $67.50 | 114,800 | — | — |
| 2005-07-13 | $47.47 | $68.18 | 67,300 | — | — |
| 2005-07-12 | $48.00 | $68.94 | 107,800 | — | — |
| 2005-07-11 | $48.80 | $70.09 | 148,300 | — | — |
| 2005-07-08 | $48.72 | $69.97 | 190,300 | — | — |
| 2005-07-07 | $47.99 | $68.92 | 161,000 | — | — |
| 2005-07-06 | $47.02 | $67.53 | 135,300 | — | — |
| 2005-07-05 | $47.25 | $67.86 | 92,600 | — | — |
| 2005-07-01 | $46.55 | $66.86 | 84,700 | — | — |
| 2005-06-30 | $46.20 | $66.35 | 82,500 | — | — |
| 2005-06-29 | $46.03 | $66.11 | 104,200 | — | — |
| 2005-06-28 | $46.00 | $66.07 | 88,400 | — | — |
| 2005-06-27 | $45.03 | $64.67 | 138,000 | — | — |
| 2005-06-24 | $45.80 | $65.78 | 290,500 | — | — |
| 2005-06-23 | $46.45 | $66.71 | 92,300 | — | — |
| 2005-06-22 | $47.21 | $67.80 | 102,700 | — | — |
| 2005-06-21 | $46.29 | $66.48 | 59,600 | — | — |
| 2005-06-20 | $46.26 | $66.44 | 102,700 | — | — |
| 2005-06-17 | $46.79 | $67.20 | 170,200 | — | — |
| 2005-06-16 | $46.25 | $66.43 | 95,500 | — | — |
| 2005-06-15 | $45.36 | $65.15 | 80,900 | — | — |
| 2005-06-14 | $45.37 | $65.16 | 70,600 | — | — |
| 2005-06-13 | $45.06 | $64.72 | 131,400 | — | — |
| 2005-06-10 | $43.72 | $62.79 | 140,100 | — | — |
| 2005-06-09 | $44.80 | $64.34 | 113,800 | — | — |
| 2005-06-08 | $43.82 | $62.94 | 80,400 | — | — |
| 2005-06-07 | $44.00 | $63.19 | 113,800 | — | — |
| 2005-06-06 | $44.77 | $64.30 | 129,900 | — | — |
| 2005-06-03 | $44.20 | $63.48 | 165,700 | — | — |
| 2005-06-02 | $45.45 | $65.28 | 80,900 | — | — |
| 2005-06-01 | $46.10 | $66.21 | 153,500 | — | — |
| 2005-05-31 | $45.81 | $65.79 | 319,600 | — | — |
| 2005-05-27 | $45.04 | $64.69 | 123,000 | — | — |
| 2005-05-26 | $44.53 | $63.96 | 119,300 | — | — |
| 2005-05-25 | $44.15 | $63.41 | 158,400 | — | — |
| 2005-05-24 | $44.78 | $64.31 | 118,300 | — | — |
| 2005-05-23 | $45.06 | $64.72 | 132,700 | — | — |
| 2005-05-20 | $45.00 | $64.63 | 95,000 | — | — |
| 2005-05-19 | $45.38 | $65.18 | 161,200 | — | — |
| 2005-05-18 | $46.17 | $66.31 | 222,800 | — | — |
| 2005-05-17 | $44.14 | $63.19 | 119,800 | — | — |
| 2005-05-16 | $44.17 | $63.24 | 144,600 | — | — |
| 2005-05-13 | $44.01 | $63.01 | 124,200 | — | — |
| 2005-05-12 | $44.40 | $63.57 | 184,600 | — | — |
| 2005-05-11 | $44.03 | $63.04 | 156,900 | — | — |
| 2005-05-10 | $44.51 | $63.72 | 216,100 | — | — |
| 2005-05-09 | $45.25 | $64.78 | 455,800 | — | — |
| 2005-05-06 | $43.50 | $62.28 | 481,800 | — | — |
| 2005-05-05 | $43.11 | $61.72 | 1,301,500 | — | — |
| 2005-05-04 | $37.45 | $53.62 | 442,100 | — | — |
| 2005-05-03 | $35.95 | $51.47 | 207,000 | — | — |
| 2005-05-02 | $35.81 | $51.27 | 129,800 | — | — |
| 2005-04-29 | $35.70 | $51.11 | 195,700 | — | — |
| 2005-04-28 | $34.91 | $49.98 | 132,700 | — | — |
| 2005-04-27 | $35.30 | $50.54 | 226,300 | — | — |
| 2005-04-26 | $35.05 | $50.18 | 143,100 | — | — |
| 2005-04-25 | $35.00 | $50.11 | 107,900 | — | — |
| 2005-04-22 | $34.45 | $49.32 | 165,100 | — | — |
| 2005-04-21 | $35.10 | $50.25 | 137,300 | — | — |
| 2005-04-20 | $34.49 | $49.38 | 318,400 | — | — |
| 2005-04-19 | $35.00 | $50.11 | 322,600 | — | — |
| 2005-04-18 | $34.75 | $49.75 | 510,200 | — | — |
| 2005-04-15 | $34.67 | $49.64 | 314,400 | — | — |
| 2005-04-14 | $35.70 | $51.11 | 220,700 | — | — |
| 2005-04-13 | $35.95 | $51.47 | 456,000 | — | — |
| 2005-04-12 | $36.19 | $51.81 | 419,000 | — | — |
| 2005-04-11 | $37.05 | $53.04 | 224,300 | — | — |
| 2005-04-08 | $37.42 | $53.57 | 303,700 | — | — |
| 2005-04-07 | $37.50 | $53.69 | 201,300 | — | — |
| 2005-04-06 | $37.47 | $53.64 | 126,700 | — | — |
| 2005-04-05 | $38.05 | $54.48 | 219,300 | — | — |
| 2005-04-04 | $37.60 | $53.83 | 263,200 | — | — |
| 2005-04-01 | $38.20 | $54.69 | 187,400 | — | — |
| 2005-03-31 | $38.74 | $55.46 | 123,600 | — | — |
| 2005-03-30 | $38.56 | $55.21 | 120,300 | — | — |
| 2005-03-29 | $38.40 | $54.98 | 213,100 | — | — |
| 2005-03-28 | $38.53 | $55.16 | 141,600 | — | — |
| 2005-03-24 | $38.52 | $55.15 | 141,400 | — | — |
| 2005-03-23 | $38.51 | $55.13 | 147,100 | — | — |
| 2005-03-22 | $38.55 | $55.19 | 229,700 | — | — |
| 2005-03-21 | $38.55 | $55.19 | 179,400 | — | — |
| 2005-03-18 | $38.65 | $55.33 | 273,600 | — | — |
| 2005-03-17 | $38.51 | $55.13 | 327,400 | — | — |
| 2005-03-16 | $38.57 | $55.22 | 202,400 | — | — |
| 2005-03-15 | $38.63 | $55.31 | 297,700 | — | — |
| 2005-03-14 | $39.14 | $56.04 | 212,300 | — | — |
| 2005-03-11 | $39.41 | $56.42 | 125,500 | — | — |
| 2005-03-10 | $39.50 | $56.55 | 351,400 | — | — |
| 2005-03-09 | $39.70 | $56.84 | 240,400 | — | — |
| 2005-03-08 | $39.70 | $56.84 | 302,800 | — | — |
| 2005-03-07 | $40.55 | $58.05 | 258,100 | — | — |
| 2005-03-04 | $40.55 | $58.05 | 247,400 | — | — |
| 2005-03-03 | $40.83 | $58.46 | 335,500 | — | — |
| 2005-03-02 | $40.72 | $58.30 | 1,183,500 | — | — |
| 2005-03-01 | $41.16 | $58.93 | 4,022,800 | — | — |
| 2005-02-28 | $46.51 | $66.59 | 105,800 | — | — |
| 2005-02-25 | $47.29 | $67.70 | 116,100 | — | — |
| 2005-02-24 | $46.14 | $66.06 | 201,900 | — | — |
| 2005-02-23 | $45.12 | $64.60 | 241,100 | — | — |
| 2005-02-22 | $46.04 | $65.91 | 266,200 | — | — |
| 2005-02-18 | $47.08 | $67.40 | 158,000 | — | — |
| 2005-02-17 | $47.89 | $68.56 | 147,500 | — | — |
| 2005-02-16 | $48.29 | $69.14 | 179,100 | — | — |
| 2005-02-15 | $48.58 | $69.41 | 315,300 | — | — |
| 2005-02-14 | $49.44 | $70.64 | 64,900 | — | — |
| 2005-02-11 | $49.64 | $70.92 | 91,600 | — | — |
| 2005-02-10 | $49.16 | $70.24 | 109,100 | — | — |
| 2005-02-09 | $49.90 | $71.29 | 71,000 | — | — |
| 2005-02-08 | $50.61 | $72.31 | 125,700 | — | — |
| 2005-02-07 | $51.00 | $72.86 | 174,900 | — | — |
| 2005-02-04 | $50.99 | $72.85 | 171,500 | — | — |
| 2005-02-03 | $49.55 | $70.79 | 103,200 | — | — |
| 2005-02-02 | $49.45 | $70.65 | 103,200 | — | — |
| 2005-02-01 | $49.20 | $70.29 | 133,600 | — | — |
| 2005-01-31 | $48.96 | $69.95 | 108,000 | — | — |
| 2005-01-28 | $48.11 | $68.74 | 116,300 | — | — |
| 2005-01-27 | $48.10 | $68.72 | 129,700 | — | — |
| 2005-01-26 | $47.81 | $68.31 | 92,400 | — | — |
| 2005-01-25 | $47.51 | $67.88 | 236,700 | — | — |
| 2005-01-24 | $47.14 | $67.35 | 307,000 | — | — |
| 2005-01-21 | $48.70 | $69.58 | 256,700 | — | — |
| 2005-01-20 | $48.95 | $69.94 | 168,700 | — | — |
| 2005-01-19 | $48.85 | $69.79 | 175,500 | — | — |
| 2005-01-18 | $49.50 | $70.72 | 92,200 | — | — |
| 2005-01-14 | $49.10 | $70.15 | 109,000 | — | — |
| 2005-01-13 | $48.78 | $69.69 | 146,400 | — | — |
| 2005-01-12 | $49.16 | $70.24 | 192,100 | — | — |
| 2005-01-11 | $48.71 | $69.59 | 200,600 | — | — |
| 2005-01-10 | $48.71 | $69.59 | 224,000 | — | — |
| 2005-01-07 | $49.01 | $70.02 | 393,200 | — | — |
| 2005-01-06 | $48.00 | $68.58 | 298,100 | — | — |
| 2005-01-05 | $46.71 | $66.74 | 812,500 | — | — |
| 2005-01-04 | $48.70 | $69.58 | 286,600 | — | — |
| 2005-01-03 | $50.00 | $71.44 | 182,300 | — | — |