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
- 1997-11-14 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 | $55.20 | $55.20 | 134,700 | — | — |
| 2005-12-29 | $55.60 | $55.60 | 65,300 | — | — |
| 2005-12-28 | $55.20 | $55.20 | 83,900 | — | — |
| 2005-12-27 | $55.30 | $55.30 | 149,100 | — | — |
| 2005-12-23 | $55.91 | $55.91 | 92,700 | — | — |
| 2005-12-22 | $56.14 | $56.14 | 99,300 | — | — |
| 2005-12-21 | $56.00 | $56.00 | 115,400 | — | — |
| 2005-12-20 | $55.90 | $55.90 | 224,800 | — | — |
| 2005-12-19 | $55.40 | $55.40 | 249,700 | — | — |
| 2005-12-16 | $56.95 | $56.95 | 166,800 | — | — |
| 2005-12-15 | $57.02 | $57.02 | 188,400 | — | — |
| 2005-12-14 | $57.38 | $57.38 | 147,800 | — | — |
| 2005-12-13 | $57.96 | $57.96 | 141,900 | — | — |
| 2005-12-12 | $58.05 | $58.05 | 136,700 | — | — |
| 2005-12-09 | $57.87 | $57.87 | 129,800 | — | — |
| 2005-12-08 | $57.55 | $57.55 | 177,900 | — | — |
| 2005-12-07 | $57.05 | $57.05 | 116,000 | — | — |
| 2005-12-06 | $57.05 | $57.05 | 137,400 | — | — |
| 2005-12-05 | $57.82 | $57.82 | 271,700 | — | — |
| 2005-12-02 | $57.20 | $57.20 | 111,400 | — | — |
| 2005-12-01 | $57.54 | $57.54 | 231,900 | — | — |
| 2005-11-30 | $57.08 | $57.08 | 277,200 | — | — |
| 2005-11-29 | $56.89 | $56.89 | 273,700 | — | — |
| 2005-11-28 | $56.72 | $56.72 | 171,700 | — | — |
| 2005-11-25 | $57.47 | $57.47 | 134,500 | — | — |
| 2005-11-23 | $57.87 | $57.87 | 203,500 | — | — |
| 2005-11-22 | $58.17 | $58.17 | 532,900 | — | — |
| 2005-11-21 | $58.20 | $58.20 | 717,100 | — | — |
| 2005-11-18 | $56.40 | $56.40 | 199,500 | — | — |
| 2005-11-17 | $56.18 | $56.18 | 175,700 | — | — |
| 2005-11-16 | $56.10 | $56.10 | 147,000 | — | — |
| 2005-11-15 | $56.22 | $56.22 | 292,000 | — | — |
| 2005-11-14 | $56.40 | $56.40 | 326,600 | — | — |
| 2005-11-11 | $55.90 | $55.90 | 133,000 | — | — |
| 2005-11-10 | $56.00 | $56.00 | 190,600 | — | — |
| 2005-11-09 | $55.90 | $55.90 | 260,300 | — | — |
| 2005-11-08 | $56.03 | $56.03 | 228,000 | — | — |
| 2005-11-07 | $56.20 | $56.20 | 751,300 | — | — |
| 2005-11-04 | $56.20 | $56.20 | 1,126,700 | — | — |
| 2005-11-03 | $52.37 | $52.37 | 163,200 | — | — |
| 2005-11-02 | $52.32 | $52.32 | 156,300 | — | — |
| 2005-11-01 | $51.23 | $51.23 | 254,200 | — | — |
| 2005-10-31 | $51.60 | $51.60 | 189,100 | — | — |
| 2005-10-28 | $51.03 | $51.03 | 199,000 | — | — |
| 2005-10-27 | $50.90 | $50.90 | 251,900 | — | — |
| 2005-10-26 | $50.95 | $50.95 | 173,400 | — | — |
| 2005-10-25 | $51.57 | $51.57 | 285,900 | — | — |
| 2005-10-24 | $51.62 | $51.62 | 158,300 | — | — |
| 2005-10-21 | $51.50 | $51.50 | 168,300 | — | — |
| 2005-10-20 | $52.24 | $52.24 | 123,900 | — | — |
| 2005-10-19 | $52.60 | $52.60 | 188,200 | — | — |
| 2005-10-18 | $51.98 | $51.98 | 106,800 | — | — |
| 2005-10-17 | $51.82 | $51.82 | 159,700 | — | — |
| 2005-10-14 | $51.44 | $51.44 | 461,800 | — | — |
| 2005-10-13 | $51.00 | $51.00 | 212,800 | — | — |
| 2005-10-12 | $51.23 | $51.23 | 181,000 | — | — |
| 2005-10-11 | $50.88 | $50.88 | 222,300 | — | — |
| 2005-10-10 | $51.20 | $51.20 | 142,200 | — | — |
| 2005-10-07 | $51.61 | $51.61 | 165,700 | — | — |
| 2005-10-06 | $51.48 | $51.48 | 257,000 | — | — |
| 2005-10-05 | $51.58 | $51.58 | 237,300 | — | — |
| 2005-10-04 | $52.01 | $52.01 | 171,300 | — | — |
| 2005-10-03 | $51.60 | $51.60 | 180,200 | — | — |
| 2005-09-30 | $50.98 | $50.98 | 92,000 | — | — |
| 2005-09-29 | $50.70 | $50.70 | 98,800 | — | — |
| 2005-09-28 | $50.35 | $50.35 | 141,100 | — | — |
| 2005-09-27 | $50.35 | $50.35 | 172,900 | — | — |
| 2005-09-26 | $49.68 | $49.68 | 72,300 | — | — |
| 2005-09-23 | $49.74 | $49.74 | 183,500 | — | — |
| 2005-09-22 | $49.49 | $49.49 | 93,500 | — | — |
| 2005-09-21 | $49.50 | $49.50 | 119,500 | — | — |
| 2005-09-20 | $49.37 | $49.37 | 150,400 | — | — |
| 2005-09-19 | $49.85 | $49.85 | 110,500 | — | — |
| 2005-09-16 | $49.94 | $49.94 | 162,000 | — | — |
| 2005-09-15 | $49.63 | $49.63 | 182,200 | — | — |
| 2005-09-14 | $50.46 | $50.46 | 66,800 | — | — |
| 2005-09-13 | $50.95 | $50.95 | 100,700 | — | — |
| 2005-09-12 | $51.42 | $51.42 | 162,200 | — | — |
| 2005-09-09 | $51.39 | $51.39 | 162,700 | — | — |
| 2005-09-08 | $50.75 | $50.75 | 106,800 | — | — |
| 2005-09-07 | $50.66 | $50.66 | 215,000 | — | — |
| 2005-09-06 | $49.74 | $49.74 | 384,200 | — | — |
| 2005-09-02 | $49.57 | $49.57 | 118,900 | — | — |
| 2005-09-01 | $50.50 | $50.50 | 189,000 | — | — |
| 2005-08-31 | $50.40 | $50.40 | 213,600 | — | — |
| 2005-08-30 | $49.94 | $49.94 | 79,200 | — | — |
| 2005-08-29 | $50.20 | $50.20 | 230,500 | — | — |
| 2005-08-26 | $49.80 | $49.80 | 162,200 | — | — |
| 2005-08-25 | $50.75 | $50.75 | 105,100 | — | — |
| 2005-08-24 | $50.40 | $50.40 | 96,600 | — | — |
| 2005-08-23 | $50.21 | $50.21 | 91,000 | — | — |
| 2005-08-22 | $50.64 | $50.64 | 135,900 | — | — |
| 2005-08-19 | $50.09 | $50.09 | 205,500 | — | — |
| 2005-08-18 | $50.35 | $50.35 | 101,500 | — | — |
| 2005-08-17 | $50.42 | $50.42 | 221,600 | — | — |
| 2005-08-16 | $50.16 | $50.16 | 155,700 | — | — |
| 2005-08-15 | $50.90 | $50.90 | 161,400 | — | — |
| 2005-08-12 | $50.56 | $50.56 | 212,400 | — | — |
| 2005-08-11 | $50.64 | $50.64 | 138,800 | — | — |
| 2005-08-10 | $49.81 | $49.81 | 170,100 | — | — |
| 2005-08-09 | $49.96 | $49.96 | 124,300 | — | — |
| 2005-08-08 | $50.45 | $50.45 | 135,700 | — | — |
| 2005-08-05 | $50.75 | $50.75 | 124,800 | — | — |
| 2005-08-04 | $51.00 | $51.00 | 166,100 | — | — |
| 2005-08-03 | $51.60 | $51.60 | 246,600 | — | — |
| 2005-08-02 | $52.16 | $52.16 | 211,300 | — | — |
| 2005-08-01 | $52.00 | $52.00 | 281,400 | — | — |
| 2005-07-29 | $52.50 | $52.50 | 468,300 | — | — |
| 2005-07-28 | $49.58 | $49.58 | 142,900 | — | — |
| 2005-07-27 | $49.33 | $49.33 | 120,700 | — | — |
| 2005-07-26 | $48.74 | $48.74 | 360,300 | — | — |
| 2005-07-25 | $48.30 | $48.30 | 116,600 | — | — |
| 2005-07-22 | $48.50 | $48.50 | 335,600 | — | — |
| 2005-07-21 | $48.90 | $48.90 | 192,900 | — | — |
| 2005-07-20 | $49.05 | $49.05 | 210,500 | — | — |
| 2005-07-19 | $47.80 | $47.80 | 132,800 | — | — |
| 2005-07-18 | $47.59 | $47.59 | 222,500 | — | — |
| 2005-07-15 | $47.58 | $47.58 | 139,100 | — | — |
| 2005-07-14 | $47.60 | $47.60 | 103,200 | — | — |
| 2005-07-13 | $47.50 | $47.50 | 247,000 | — | — |
| 2005-07-12 | $47.85 | $47.85 | 104,900 | — | — |
| 2005-07-11 | $47.92 | $47.92 | 76,300 | — | — |
| 2005-07-08 | $47.66 | $47.66 | 110,900 | — | — |
| 2005-07-07 | $47.03 | $47.03 | 191,500 | — | — |
| 2005-07-06 | $46.67 | $46.67 | 97,200 | — | — |
| 2005-07-05 | $46.88 | $46.88 | 139,900 | — | — |
| 2005-07-01 | $46.61 | $46.61 | 150,600 | — | — |
| 2005-06-30 | $46.58 | $46.58 | 184,000 | — | — |
| 2005-06-29 | $45.95 | $45.95 | 93,500 | — | — |
| 2005-06-28 | $45.67 | $45.67 | 223,500 | — | — |
| 2005-06-27 | $45.24 | $45.24 | 161,600 | — | — |
| 2005-06-24 | $45.51 | $45.51 | 299,900 | — | — |
| 2005-06-23 | $45.67 | $45.67 | 358,400 | — | — |
| 2005-06-22 | $46.59 | $46.59 | 629,600 | — | — |
| 2005-06-21 | $46.90 | $46.90 | 109,300 | — | — |
| 2005-06-20 | $47.00 | $47.00 | 338,700 | — | — |
| 2005-06-17 | $47.10 | $47.10 | 116,400 | — | — |
| 2005-06-16 | $47.15 | $47.15 | 233,000 | — | — |
| 2005-06-15 | $47.80 | $47.80 | 143,800 | — | — |
| 2005-06-14 | $48.43 | $48.43 | 66,000 | — | — |
| 2005-06-13 | $48.55 | $48.55 | 87,000 | — | — |
| 2005-06-10 | $48.60 | $48.60 | 125,000 | — | — |
| 2005-06-09 | $48.58 | $48.58 | 78,700 | — | — |
| 2005-06-08 | $48.47 | $48.47 | 218,500 | — | — |
| 2005-06-07 | $48.95 | $48.95 | 173,800 | — | — |
| 2005-06-06 | $49.25 | $49.25 | 151,300 | — | — |
| 2005-06-03 | $48.91 | $48.91 | 176,900 | — | — |
| 2005-06-02 | $49.57 | $49.57 | 114,100 | — | — |
| 2005-06-01 | $49.26 | $49.26 | 171,600 | — | — |
| 2005-05-31 | $49.00 | $49.00 | 98,000 | — | — |
| 2005-05-27 | $48.78 | $48.78 | 72,700 | — | — |
| 2005-05-26 | $48.80 | $48.80 | 126,100 | — | — |
| 2005-05-25 | $48.50 | $48.50 | 143,900 | — | — |
| 2005-05-24 | $48.79 | $48.79 | 93,900 | — | — |
| 2005-05-23 | $49.02 | $49.02 | 100,900 | — | — |
| 2005-05-20 | $49.00 | $49.00 | 173,100 | — | — |
| 2005-05-19 | $48.91 | $48.91 | 122,300 | — | — |
| 2005-05-18 | $48.95 | $48.95 | 187,600 | — | — |
| 2005-05-17 | $48.35 | $48.35 | 220,000 | — | — |
| 2005-05-16 | $47.06 | $47.06 | 193,900 | — | — |
| 2005-05-13 | $47.30 | $47.30 | 201,100 | — | — |
| 2005-05-12 | $47.84 | $47.84 | 149,200 | — | — |
| 2005-05-11 | $47.65 | $47.65 | 239,400 | — | — |
| 2005-05-10 | $47.18 | $47.18 | 117,000 | — | — |
| 2005-05-09 | $47.17 | $47.17 | 204,300 | — | — |
| 2005-05-06 | $47.29 | $47.29 | 109,900 | — | — |
| 2005-05-05 | $46.94 | $46.94 | 247,700 | — | — |
| 2005-05-04 | $46.93 | $46.93 | 402,300 | — | — |
| 2005-05-03 | $46.50 | $46.50 | 224,800 | — | — |
| 2005-05-02 | $46.05 | $46.05 | 265,900 | — | — |
| 2005-04-29 | $45.85 | $45.85 | 367,500 | — | — |
| 2005-04-28 | $45.60 | $45.60 | 204,400 | — | — |
| 2005-04-27 | $45.85 | $45.85 | 428,800 | — | — |
| 2005-04-26 | $46.55 | $46.55 | 204,500 | — | — |
| 2005-04-25 | $46.75 | $46.75 | 238,000 | — | — |
| 2005-04-22 | $46.20 | $46.20 | 437,600 | — | — |
| 2005-04-21 | $47.76 | $47.76 | 172,600 | — | — |
| 2005-04-20 | $46.75 | $46.75 | 197,900 | — | — |
| 2005-04-19 | $46.57 | $46.57 | 160,000 | — | — |
| 2005-04-18 | $45.85 | $45.85 | 312,700 | — | — |
| 2005-04-15 | $46.08 | $46.08 | 197,000 | — | — |
| 2005-04-14 | $46.90 | $46.90 | 179,100 | — | — |
| 2005-04-13 | $47.67 | $47.67 | 226,600 | — | — |
| 2005-04-12 | $48.26 | $48.26 | 302,500 | — | — |
| 2005-04-11 | $47.47 | $47.47 | 165,700 | — | — |
| 2005-04-08 | $47.73 | $47.73 | 152,100 | — | — |
| 2005-04-07 | $47.84 | $47.84 | 243,100 | — | — |
| 2005-04-06 | $47.68 | $47.68 | 307,100 | — | — |
| 2005-04-05 | $47.70 | $47.70 | 656,000 | — | — |
| 2005-04-04 | $47.55 | $47.55 | 234,000 | — | — |
| 2005-04-01 | $47.64 | $47.64 | 277,200 | — | — |
| 2005-03-31 | $47.50 | $47.50 | 446,900 | — | — |
| 2005-03-30 | $47.37 | $47.37 | 1,008,000 | — | — |
| 2005-03-29 | $50.93 | $50.93 | 150,700 | — | — |
| 2005-03-28 | $51.49 | $51.49 | 151,700 | — | — |
| 2005-03-24 | $51.50 | $51.50 | 136,700 | — | — |
| 2005-03-23 | $51.40 | $51.40 | 194,000 | — | — |
| 2005-03-22 | $51.43 | $51.43 | 269,100 | — | — |
| 2005-03-21 | $51.38 | $51.38 | 203,100 | — | — |
| 2005-03-18 | $51.36 | $51.36 | 83,900 | — | — |
| 2005-03-17 | $51.60 | $51.60 | 150,500 | — | — |
| 2005-03-16 | $51.90 | $51.90 | 127,500 | — | — |
| 2005-03-15 | $52.35 | $52.35 | 147,900 | — | — |
| 2005-03-14 | $52.93 | $52.93 | 226,400 | — | — |
| 2005-03-11 | $51.66 | $51.66 | 172,200 | — | — |
| 2005-03-10 | $51.58 | $51.58 | 180,600 | — | — |
| 2005-03-09 | $52.44 | $52.44 | 69,800 | — | — |
| 2005-03-08 | $52.54 | $52.54 | 103,300 | — | — |
| 2005-03-07 | $53.00 | $53.00 | 195,800 | — | — |
| 2005-03-04 | $52.36 | $52.36 | 131,400 | — | — |
| 2005-03-03 | $52.25 | $52.25 | 131,400 | — | — |
| 2005-03-02 | $52.35 | $52.35 | 171,500 | — | — |
| 2005-03-01 | $52.20 | $52.20 | 170,400 | — | — |
| 2005-02-28 | $52.50 | $52.50 | 295,600 | — | — |
| 2005-02-25 | $52.20 | $52.20 | 191,900 | — | — |
| 2005-02-24 | $51.76 | $51.76 | 205,500 | — | — |
| 2005-02-23 | $50.81 | $50.81 | 231,800 | — | — |
| 2005-02-22 | $50.93 | $50.93 | 155,200 | — | — |
| 2005-02-18 | $51.02 | $51.02 | 122,100 | — | — |
| 2005-02-17 | $51.34 | $51.34 | 115,000 | — | — |
| 2005-02-16 | $51.20 | $51.20 | 122,100 | — | — |
| 2005-02-15 | $51.60 | $51.60 | 132,000 | — | — |
| 2005-02-14 | $51.72 | $51.72 | 107,200 | — | — |
| 2005-02-11 | $51.83 | $51.83 | 219,600 | — | — |
| 2005-02-10 | $50.95 | $50.95 | 436,300 | — | — |
| 2005-02-09 | $50.29 | $50.29 | 121,300 | — | — |
| 2005-02-08 | $50.94 | $50.94 | 138,000 | — | — |
| 2005-02-07 | $50.95 | $50.95 | 110,000 | — | — |
| 2005-02-04 | $50.63 | $50.63 | 125,500 | — | — |
| 2005-02-03 | $50.18 | $50.18 | 170,600 | — | — |
| 2005-02-02 | $50.75 | $50.75 | 70,800 | — | — |
| 2005-02-01 | $50.52 | $50.52 | 128,400 | — | — |
| 2005-01-31 | $50.16 | $50.16 | 127,500 | — | — |
| 2005-01-28 | $49.90 | $49.90 | 95,000 | — | — |
| 2005-01-27 | $49.90 | $49.90 | 187,800 | — | — |
| 2005-01-26 | $49.67 | $49.67 | 151,500 | — | — |
| 2005-01-25 | $49.53 | $49.53 | 102,300 | — | — |
| 2005-01-24 | $49.50 | $49.50 | 135,800 | — | — |
| 2005-01-21 | $49.48 | $49.48 | 204,600 | — | — |
| 2005-01-20 | $49.70 | $49.70 | 113,800 | — | — |
| 2005-01-19 | $49.58 | $49.58 | 83,100 | — | — |
| 2005-01-18 | $49.95 | $49.95 | 140,700 | — | — |
| 2005-01-14 | $49.80 | $49.80 | 218,800 | — | — |
| 2005-01-13 | $49.50 | $49.50 | 169,600 | — | — |
| 2005-01-12 | $49.84 | $49.84 | 163,700 | — | — |
| 2005-01-11 | $49.70 | $49.70 | 189,900 | — | — |
| 2005-01-10 | $49.85 | $49.85 | 114,400 | — | — |
| 2005-01-07 | $50.15 | $50.15 | 99,600 | — | — |
| 2005-01-06 | $50.20 | $50.20 | 124,700 | — | — |
| 2005-01-05 | $50.37 | $50.37 | 121,700 | — | — |
| 2005-01-04 | $50.36 | $50.36 | 136,100 | — | — |
| 2005-01-03 | $51.07 | $51.07 | 147,700 | — | — |