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 | $37.05 | $61.55 | 126,500 | — | — |
| 2005-12-29 | $37.42 | $62.16 | 87,800 | — | — |
| 2005-12-28 | $37.73 | $62.68 | 86,300 | — | — |
| 2005-12-27 | $37.36 | $62.06 | 135,100 | — | — |
| 2005-12-23 | $37.50 | $62.30 | 72,700 | — | — |
| 2005-12-22 | $37.42 | $62.16 | 114,000 | — | — |
| 2005-12-21 | $37.17 | $61.75 | 158,100 | — | — |
| 2005-12-20 | $37.13 | $61.68 | 139,000 | — | — |
| 2005-12-19 | $37.43 | $62.18 | 105,700 | — | — |
| 2005-12-16 | $37.89 | $62.94 | 376,100 | — | — |
| 2005-12-15 | $37.75 | $62.71 | 223,200 | — | — |
| 2005-12-14 | $38.03 | $63.18 | 231,000 | — | — |
| 2005-12-13 | $38.37 | $63.74 | 213,500 | — | — |
| 2005-12-12 | $38.88 | $64.59 | 136,100 | — | — |
| 2005-12-09 | $39.33 | $65.34 | 182,600 | — | — |
| 2005-12-08 | $39.43 | $65.50 | 275,000 | — | — |
| 2005-12-07 | $38.76 | $64.39 | 428,700 | — | — |
| 2005-12-06 | $40.08 | $62.83 | 261,000 | — | — |
| 2005-12-05 | $39.59 | $62.06 | 243,800 | — | — |
| 2005-12-02 | $39.62 | $62.11 | 135,700 | — | — |
| 2005-12-01 | $39.58 | $62.04 | 184,200 | — | — |
| 2005-11-30 | $39.00 | $61.13 | 376,200 | — | — |
| 2005-11-29 | $38.45 | $60.27 | 224,200 | — | — |
| 2005-11-28 | $38.65 | $60.59 | 389,400 | — | — |
| 2005-11-25 | $39.36 | $61.70 | 87,100 | — | — |
| 2005-11-23 | $40.25 | $63.09 | 134,400 | — | — |
| 2005-11-22 | $39.67 | $62.18 | 136,500 | — | — |
| 2005-11-21 | $38.99 | $61.12 | 160,100 | — | — |
| 2005-11-18 | $38.41 | $60.21 | 92,600 | — | — |
| 2005-11-17 | $38.42 | $60.22 | 114,900 | — | — |
| 2005-11-16 | $38.49 | $60.33 | 126,600 | — | — |
| 2005-11-15 | $38.75 | $60.74 | 93,800 | — | — |
| 2005-11-14 | $39.19 | $61.43 | 69,100 | — | — |
| 2005-11-11 | $39.41 | $61.78 | 59,900 | — | — |
| 2005-11-10 | $39.79 | $62.37 | 99,900 | — | — |
| 2005-11-09 | $38.98 | $61.10 | 92,300 | — | — |
| 2005-11-08 | $38.68 | $60.63 | 115,100 | — | — |
| 2005-11-07 | $38.98 | $61.10 | 139,600 | — | — |
| 2005-11-04 | $38.94 | $61.04 | 164,000 | — | — |
| 2005-11-03 | $39.36 | $61.70 | 131,000 | — | — |
| 2005-11-02 | $40.03 | $62.75 | 96,500 | — | — |
| 2005-11-01 | $39.57 | $62.03 | 286,300 | — | — |
| 2005-10-31 | $40.09 | $62.84 | 196,100 | — | — |
| 2005-10-28 | $40.25 | $63.09 | 169,500 | — | — |
| 2005-10-27 | $39.40 | $61.76 | 288,600 | — | — |
| 2005-10-26 | $40.57 | $63.60 | 263,700 | — | — |
| 2005-10-25 | $41.52 | $65.08 | 116,500 | — | — |
| 2005-10-24 | $41.69 | $65.35 | 150,200 | — | — |
| 2005-10-21 | $41.28 | $64.71 | 138,000 | — | — |
| 2005-10-20 | $40.73 | $63.85 | 88,500 | — | — |
| 2005-10-19 | $41.65 | $65.29 | 186,900 | — | — |
| 2005-10-18 | $40.70 | $63.80 | 105,500 | — | — |
| 2005-10-17 | $41.34 | $64.80 | 110,200 | — | — |
| 2005-10-14 | $41.14 | $64.49 | 164,900 | — | — |
| 2005-10-13 | $41.12 | $64.46 | 154,100 | — | — |
| 2005-10-12 | $40.46 | $63.42 | 199,400 | — | — |
| 2005-10-11 | $39.90 | $62.54 | 483,700 | — | — |
| 2005-10-10 | $41.97 | $65.79 | 135,300 | — | — |
| 2005-10-07 | $42.10 | $65.99 | 94,900 | — | — |
| 2005-10-06 | $42.22 | $66.18 | 128,000 | — | — |
| 2005-10-05 | $41.84 | $65.59 | 138,800 | — | — |
| 2005-10-04 | $43.05 | $67.48 | 117,800 | — | — |
| 2005-10-03 | $43.48 | $68.16 | 190,400 | — | — |
| 2005-09-30 | $43.00 | $67.40 | 159,800 | — | — |
| 2005-09-29 | $42.70 | $66.93 | 222,100 | — | — |
| 2005-09-28 | $42.77 | $67.04 | 148,400 | — | — |
| 2005-09-27 | $42.69 | $66.92 | 245,600 | — | — |
| 2005-09-26 | $43.67 | $68.45 | 123,100 | — | — |
| 2005-09-23 | $43.66 | $68.44 | 159,800 | — | — |
| 2005-09-22 | $43.70 | $68.50 | 162,800 | — | — |
| 2005-09-21 | $43.79 | $68.64 | 271,100 | — | — |
| 2005-09-20 | $43.58 | $68.31 | 184,000 | — | — |
| 2005-09-19 | $44.44 | $69.66 | 150,400 | — | — |
| 2005-09-16 | $44.61 | $69.93 | 531,400 | — | — |
| 2005-09-15 | $44.30 | $69.44 | 129,300 | — | — |
| 2005-09-14 | $44.27 | $69.40 | 142,600 | — | — |
| 2005-09-13 | $44.77 | $70.18 | 111,700 | — | — |
| 2005-09-12 | $45.02 | $70.57 | 167,800 | — | — |
| 2005-09-09 | $44.78 | $70.19 | 96,700 | — | — |
| 2005-09-08 | $44.55 | $69.83 | 84,400 | — | — |
| 2005-09-07 | $44.56 | $69.85 | 119,900 | — | — |
| 2005-09-06 | $44.90 | $69.99 | 162,100 | — | — |
| 2005-09-02 | $44.05 | $68.67 | 165,900 | — | — |
| 2005-09-01 | $44.99 | $70.13 | 155,800 | — | — |
| 2005-08-31 | $45.75 | $71.32 | 367,600 | — | — |
| 2005-08-30 | $44.67 | $69.63 | 168,000 | — | — |
| 2005-08-29 | $44.55 | $69.45 | 129,900 | — | — |
| 2005-08-26 | $43.72 | $68.15 | 114,100 | — | — |
| 2005-08-25 | $44.40 | $69.21 | 102,900 | — | — |
| 2005-08-24 | $44.51 | $69.38 | 205,400 | — | — |
| 2005-08-23 | $45.07 | $70.26 | 162,700 | — | — |
| 2005-08-22 | $45.30 | $70.61 | 124,700 | — | — |
| 2005-08-19 | $44.26 | $68.99 | 72,500 | — | — |
| 2005-08-18 | $43.27 | $67.45 | 200,800 | — | — |
| 2005-08-17 | $42.25 | $65.86 | 44,600 | — | — |
| 2005-08-16 | $42.47 | $66.20 | 56,800 | — | — |
| 2005-08-15 | $43.28 | $67.47 | 44,900 | — | — |
| 2005-08-12 | $43.12 | $67.22 | 94,300 | — | — |
| 2005-08-11 | $43.70 | $68.12 | 57,400 | — | — |
| 2005-08-10 | $43.04 | $67.09 | 80,900 | — | — |
| 2005-08-09 | $42.54 | $66.31 | 81,700 | — | — |
| 2005-08-08 | $42.90 | $66.87 | 101,500 | — | — |
| 2005-08-05 | $43.33 | $67.54 | 75,200 | — | — |
| 2005-08-04 | $44.16 | $68.84 | 61,500 | — | — |
| 2005-08-03 | $44.22 | $68.93 | 68,600 | — | — |
| 2005-08-02 | $44.01 | $68.60 | 81,000 | — | — |
| 2005-08-01 | $44.28 | $69.02 | 83,700 | — | — |
| 2005-07-29 | $44.23 | $68.95 | 75,400 | — | — |
| 2005-07-28 | $44.41 | $69.23 | 61,500 | — | — |
| 2005-07-27 | $43.25 | $67.42 | 60,000 | — | — |
| 2005-07-26 | $43.49 | $67.79 | 61,800 | — | — |
| 2005-07-25 | $43.70 | $68.12 | 82,300 | — | — |
| 2005-07-22 | $44.34 | $69.12 | 81,300 | — | — |
| 2005-07-21 | $44.18 | $68.87 | 85,800 | — | — |
| 2005-07-20 | $44.51 | $69.38 | 40,400 | — | — |
| 2005-07-19 | $43.93 | $68.48 | 70,000 | — | — |
| 2005-07-18 | $43.51 | $67.82 | 110,700 | — | — |
| 2005-07-15 | $44.05 | $68.67 | 52,900 | — | — |
| 2005-07-14 | $44.03 | $68.63 | 63,100 | — | — |
| 2005-07-13 | $44.76 | $69.77 | 76,400 | — | — |
| 2005-07-12 | $44.44 | $69.27 | 124,000 | — | — |
| 2005-07-11 | $44.46 | $69.30 | 82,400 | — | — |
| 2005-07-08 | $44.58 | $69.49 | 65,000 | — | — |
| 2005-07-07 | $43.92 | $68.46 | 88,500 | — | — |
| 2005-07-06 | $43.50 | $67.81 | 103,400 | — | — |
| 2005-07-05 | $44.16 | $68.84 | 103,100 | — | — |
| 2005-07-01 | $43.29 | $67.48 | 104,600 | — | — |
| 2005-06-30 | $42.94 | $66.94 | 82,200 | — | — |
| 2005-06-29 | $43.47 | $67.76 | 51,600 | — | — |
| 2005-06-28 | $43.40 | $67.65 | 98,200 | — | — |
| 2005-06-27 | $43.14 | $67.25 | 89,400 | — | — |
| 2005-06-24 | $42.92 | $66.90 | 169,000 | — | — |
| 2005-06-23 | $42.84 | $66.78 | 58,300 | — | — |
| 2005-06-22 | $43.94 | $68.49 | 43,800 | — | — |
| 2005-06-21 | $43.70 | $68.12 | 87,400 | — | — |
| 2005-06-20 | $43.64 | $68.03 | 93,200 | — | — |
| 2005-06-17 | $43.02 | $67.06 | 277,000 | — | — |
| 2005-06-16 | $43.64 | $68.03 | 75,400 | — | — |
| 2005-06-15 | $43.58 | $67.93 | 101,700 | — | — |
| 2005-06-14 | $44.00 | $68.59 | 84,100 | — | — |
| 2005-06-13 | $43.83 | $68.32 | 63,700 | — | — |
| 2005-06-10 | $43.48 | $67.78 | 40,700 | — | — |
| 2005-06-09 | $43.58 | $67.93 | 52,500 | — | — |
| 2005-06-08 | $43.43 | $67.70 | 86,100 | — | — |
| 2005-06-07 | $43.08 | $66.76 | 119,600 | — | — |
| 2005-06-06 | $43.38 | $67.23 | 80,300 | — | — |
| 2005-06-03 | $43.52 | $67.45 | 92,100 | — | — |
| 2005-06-02 | $43.76 | $67.82 | 92,200 | — | — |
| 2005-06-01 | $44.05 | $68.27 | 87,200 | — | — |
| 2005-05-31 | $43.94 | $68.10 | 51,200 | — | — |
| 2005-05-27 | $43.86 | $67.97 | 32,200 | — | — |
| 2005-05-26 | $44.00 | $68.19 | 68,500 | — | — |
| 2005-05-25 | $42.87 | $66.44 | 68,100 | — | — |
| 2005-05-24 | $43.45 | $67.34 | 110,600 | — | — |
| 2005-05-23 | $43.98 | $68.16 | 80,700 | — | — |
| 2005-05-20 | $44.06 | $68.28 | 52,500 | — | — |
| 2005-05-19 | $44.25 | $68.58 | 92,700 | — | — |
| 2005-05-18 | $44.35 | $68.73 | 114,500 | — | — |
| 2005-05-17 | $42.98 | $66.61 | 87,500 | — | — |
| 2005-05-16 | $42.84 | $66.39 | 73,800 | — | — |
| 2005-05-13 | $42.07 | $65.20 | 83,000 | — | — |
| 2005-05-12 | $42.14 | $65.31 | 68,200 | — | — |
| 2005-05-11 | $42.30 | $65.56 | 77,100 | — | — |
| 2005-05-10 | $41.81 | $64.80 | 80,000 | — | — |
| 2005-05-09 | $42.52 | $65.90 | 99,200 | — | — |
| 2005-05-06 | $41.35 | $64.08 | 48,300 | — | — |
| 2005-05-05 | $41.11 | $63.71 | 72,100 | — | — |
| 2005-05-04 | $41.96 | $65.03 | 64,600 | — | — |
| 2005-05-03 | $41.01 | $63.56 | 140,000 | — | — |
| 2005-05-02 | $41.23 | $63.90 | 64,300 | — | — |
| 2005-04-29 | $41.56 | $64.41 | 104,500 | — | — |
| 2005-04-28 | $41.07 | $63.65 | 86,300 | — | — |
| 2005-04-27 | $41.57 | $64.42 | 81,800 | — | — |
| 2005-04-26 | $41.05 | $63.62 | 59,000 | — | — |
| 2005-04-25 | $41.84 | $64.84 | 71,800 | — | — |
| 2005-04-22 | $41.38 | $64.13 | 87,000 | — | — |
| 2005-04-21 | $42.47 | $65.82 | 89,600 | — | — |
| 2005-04-20 | $41.07 | $63.65 | 115,700 | — | — |
| 2005-04-19 | $42.54 | $65.93 | 105,700 | — | — |
| 2005-04-18 | $41.77 | $64.73 | 120,100 | — | — |
| 2005-04-15 | $41.00 | $63.54 | 115,300 | — | — |
| 2005-04-14 | $40.90 | $63.39 | 44,600 | — | — |
| 2005-04-13 | $41.50 | $64.32 | 51,400 | — | — |
| 2005-04-12 | $42.16 | $65.34 | 118,100 | — | — |
| 2005-04-11 | $41.40 | $64.16 | 86,800 | — | — |
| 2005-04-08 | $41.68 | $64.59 | 124,400 | — | — |
| 2005-04-07 | $43.13 | $66.84 | 52,200 | — | — |
| 2005-04-06 | $42.70 | $66.18 | 98,800 | — | — |
| 2005-04-05 | $43.03 | $66.69 | 84,600 | — | — |
| 2005-04-04 | $42.99 | $66.62 | 78,600 | — | — |
| 2005-04-01 | $42.28 | $65.52 | 81,300 | — | — |
| 2005-03-31 | $42.55 | $65.94 | 95,500 | — | — |
| 2005-03-30 | $43.10 | $66.79 | 82,600 | — | — |
| 2005-03-29 | $42.53 | $65.91 | 58,100 | — | — |
| 2005-03-28 | $43.19 | $66.93 | 81,100 | — | — |
| 2005-03-24 | $42.89 | $66.47 | 65,800 | — | — |
| 2005-03-23 | $42.72 | $66.21 | 41,600 | — | — |
| 2005-03-22 | $42.99 | $66.62 | 80,100 | — | — |
| 2005-03-21 | $43.04 | $66.70 | 80,200 | — | — |
| 2005-03-18 | $42.85 | $66.41 | 368,800 | — | — |
| 2005-03-17 | $42.86 | $66.42 | 61,200 | — | — |
| 2005-03-16 | $42.91 | $66.50 | 61,900 | — | — |
| 2005-03-15 | $43.10 | $66.79 | 83,900 | — | — |
| 2005-03-14 | $43.50 | $67.41 | 90,300 | — | — |
| 2005-03-11 | $42.96 | $66.58 | 64,400 | — | — |
| 2005-03-10 | $43.02 | $66.67 | 130,100 | — | — |
| 2005-03-09 | $42.44 | $65.77 | 90,700 | — | — |
| 2005-03-08 | $42.28 | $65.52 | 70,800 | — | — |
| 2005-03-07 | $42.71 | $65.80 | 70,000 | — | — |
| 2005-03-04 | $43.47 | $66.97 | 90,500 | — | — |
| 2005-03-03 | $43.07 | $66.36 | 62,100 | — | — |
| 2005-03-02 | $42.54 | $65.54 | 103,400 | — | — |
| 2005-03-01 | $43.30 | $66.71 | 196,800 | — | — |
| 2005-02-28 | $42.61 | $65.65 | 163,200 | — | — |
| 2005-02-25 | $42.28 | $65.14 | 78,000 | — | — |
| 2005-02-24 | $42.31 | $65.19 | 164,400 | — | — |
| 2005-02-23 | $41.52 | $63.97 | 64,800 | — | — |
| 2005-02-22 | $41.41 | $63.80 | 84,500 | — | — |
| 2005-02-18 | $42.36 | $65.26 | 64,000 | — | — |
| 2005-02-17 | $42.01 | $64.72 | 110,200 | — | — |
| 2005-02-16 | $43.17 | $66.51 | 81,300 | — | — |
| 2005-02-15 | $42.50 | $65.48 | 83,500 | — | — |
| 2005-02-14 | $42.18 | $64.99 | 119,200 | — | — |
| 2005-02-11 | $42.72 | $65.82 | 87,400 | — | — |
| 2005-02-10 | $42.91 | $66.11 | 84,200 | — | — |
| 2005-02-09 | $42.40 | $65.33 | 74,200 | — | — |
| 2005-02-08 | $43.13 | $66.45 | 82,100 | — | — |
| 2005-02-07 | $42.48 | $65.45 | 86,200 | — | — |
| 2005-02-04 | $43.29 | $66.70 | 72,400 | — | — |
| 2005-02-03 | $42.05 | $64.79 | 80,300 | — | — |
| 2005-02-02 | $42.02 | $64.74 | 108,400 | — | — |
| 2005-02-01 | $41.73 | $64.29 | 183,900 | — | — |
| 2005-01-31 | $42.31 | $65.19 | 103,000 | — | — |
| 2005-01-28 | $42.17 | $64.97 | 104,000 | — | — |
| 2005-01-27 | $42.47 | $65.43 | 98,900 | — | — |
| 2005-01-26 | $43.21 | $66.57 | 104,100 | — | — |
| 2005-01-25 | $43.11 | $66.42 | 121,200 | — | — |
| 2005-01-24 | $43.00 | $66.25 | 113,400 | — | — |
| 2005-01-21 | $42.69 | $65.77 | 66,900 | — | — |
| 2005-01-20 | $42.73 | $65.83 | 104,100 | — | — |
| 2005-01-19 | $42.55 | $65.56 | 100,900 | — | — |
| 2005-01-18 | $43.35 | $66.79 | 102,600 | — | — |
| 2005-01-14 | $42.65 | $65.71 | 86,600 | — | — |
| 2005-01-13 | $42.08 | $64.83 | 102,500 | — | — |
| 2005-01-12 | $41.87 | $64.51 | 104,000 | — | — |
| 2005-01-11 | $41.82 | $64.43 | 92,400 | — | — |
| 2005-01-10 | $41.74 | $64.31 | 68,900 | — | — |
| 2005-01-07 | $41.17 | $63.43 | 82,300 | — | — |
| 2005-01-06 | $41.43 | $63.83 | 109,100 | — | — |
| 2005-01-05 | $41.42 | $63.82 | 119,400 | — | — |
| 2005-01-04 | $41.93 | $64.60 | 115,000 | — | — |
| 2005-01-03 | $42.38 | $65.29 | 90,600 | — | — |