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 | $51.82 | $73.36 | 451,400 | — | — |
| 2005-12-29 | $51.99 | $73.60 | 556,400 | — | — |
| 2005-12-28 | $52.18 | $73.87 | 971,400 | — | — |
| 2005-12-27 | $52.90 | $74.89 | 722,300 | — | — |
| 2005-12-23 | $53.48 | $75.71 | 874,300 | — | — |
| 2005-12-22 | $53.10 | $75.17 | 1,514,400 | — | — |
| 2005-12-21 | $53.39 | $75.58 | 1,467,600 | — | — |
| 2005-12-20 | $53.60 | $75.88 | 1,082,400 | — | — |
| 2005-12-19 | $53.71 | $76.04 | 1,741,100 | — | — |
| 2005-12-16 | $54.18 | $76.70 | 1,332,000 | — | — |
| 2005-12-15 | $54.52 | $77.18 | 968,100 | — | — |
| 2005-12-14 | $54.83 | $77.62 | 681,100 | — | — |
| 2005-12-13 | $54.53 | $77.20 | 951,100 | — | — |
| 2005-12-12 | $53.84 | $76.22 | 549,900 | — | — |
| 2005-12-09 | $53.84 | $76.22 | 1,043,100 | — | — |
| 2005-12-08 | $52.71 | $74.62 | 715,000 | — | — |
| 2005-12-07 | $52.71 | $74.62 | 764,400 | — | — |
| 2005-12-06 | $52.99 | $74.69 | 887,200 | — | — |
| 2005-12-05 | $52.82 | $74.45 | 855,500 | — | — |
| 2005-12-02 | $53.48 | $75.38 | 615,700 | — | — |
| 2005-12-01 | $53.08 | $74.82 | 635,900 | — | — |
| 2005-11-30 | $52.69 | $74.27 | 1,422,900 | — | — |
| 2005-11-29 | $52.74 | $74.34 | 989,500 | — | — |
| 2005-11-28 | $52.47 | $73.96 | 971,100 | — | — |
| 2005-11-25 | $52.40 | $73.86 | 247,300 | — | — |
| 2005-11-23 | $52.25 | $73.65 | 708,900 | — | — |
| 2005-11-22 | $51.70 | $72.87 | 1,248,600 | — | — |
| 2005-11-21 | $52.03 | $73.34 | 675,600 | — | — |
| 2005-11-18 | $51.97 | $73.25 | 1,163,600 | — | — |
| 2005-11-17 | $51.75 | $72.94 | 1,111,000 | — | — |
| 2005-11-16 | $51.56 | $72.68 | 1,014,700 | — | — |
| 2005-11-15 | $52.00 | $73.30 | 1,128,300 | — | — |
| 2005-11-14 | $52.50 | $74.00 | 1,327,000 | — | — |
| 2005-11-11 | $53.35 | $75.20 | 901,700 | — | — |
| 2005-11-10 | $53.26 | $75.07 | 1,430,900 | — | — |
| 2005-11-09 | $52.63 | $74.18 | 1,207,500 | — | — |
| 2005-11-08 | $52.01 | $73.31 | 1,217,400 | — | — |
| 2005-11-07 | $51.99 | $73.28 | 1,736,300 | — | — |
| 2005-11-04 | $51.15 | $72.10 | 1,327,300 | — | — |
| 2005-11-03 | $50.91 | $71.76 | 3,132,500 | — | — |
| 2005-11-02 | $52.38 | $73.83 | 1,834,700 | — | — |
| 2005-11-01 | $52.40 | $73.86 | 1,749,400 | — | — |
| 2005-10-31 | $53.60 | $75.55 | 1,802,700 | — | — |
| 2005-10-28 | $53.20 | $74.99 | 1,293,200 | — | — |
| 2005-10-27 | $52.31 | $73.73 | 897,500 | — | — |
| 2005-10-26 | $52.36 | $73.80 | 645,100 | — | — |
| 2005-10-25 | $52.27 | $73.68 | 845,800 | — | — |
| 2005-10-24 | $52.71 | $74.30 | 1,016,900 | — | — |
| 2005-10-21 | $52.12 | $73.47 | 1,624,400 | — | — |
| 2005-10-20 | $52.10 | $73.44 | 1,433,100 | — | — |
| 2005-10-19 | $52.39 | $73.85 | 1,686,500 | — | — |
| 2005-10-18 | $50.81 | $71.62 | 1,631,700 | — | — |
| 2005-10-17 | $50.38 | $71.01 | 866,900 | — | — |
| 2005-10-14 | $49.95 | $70.41 | 615,500 | — | — |
| 2005-10-13 | $49.08 | $69.18 | 1,032,400 | — | — |
| 2005-10-12 | $48.53 | $68.40 | 1,151,000 | — | — |
| 2005-10-11 | $49.02 | $69.10 | 1,122,100 | — | — |
| 2005-10-10 | $49.57 | $69.87 | 1,405,800 | — | — |
| 2005-10-07 | $49.54 | $69.83 | 1,881,900 | — | — |
| 2005-10-06 | $49.89 | $70.32 | 1,755,500 | — | — |
| 2005-10-05 | $50.14 | $70.67 | 700,400 | — | — |
| 2005-10-04 | $50.67 | $71.42 | 1,434,100 | — | — |
| 2005-10-03 | $51.10 | $72.03 | 1,201,700 | — | — |
| 2005-09-30 | $50.55 | $71.25 | 958,300 | — | — |
| 2005-09-29 | $50.21 | $70.77 | 937,700 | — | — |
| 2005-09-28 | $48.86 | $68.87 | 618,800 | — | — |
| 2005-09-27 | $49.32 | $69.52 | 1,020,700 | — | — |
| 2005-09-26 | $49.14 | $69.26 | 1,123,300 | — | — |
| 2005-09-23 | $48.86 | $68.87 | 748,400 | — | — |
| 2005-09-22 | $48.22 | $67.97 | 770,600 | — | — |
| 2005-09-21 | $48.07 | $67.76 | 1,135,600 | — | — |
| 2005-09-20 | $48.78 | $68.76 | 1,577,700 | — | — |
| 2005-09-19 | $49.36 | $69.57 | 815,300 | — | — |
| 2005-09-16 | $49.36 | $69.57 | 2,949,300 | — | — |
| 2005-09-15 | $48.53 | $68.40 | 1,046,000 | — | — |
| 2005-09-14 | $48.81 | $68.80 | 525,500 | — | — |
| 2005-09-13 | $48.87 | $68.88 | 808,800 | — | — |
| 2005-09-12 | $49.73 | $70.10 | 705,600 | — | — |
| 2005-09-09 | $49.91 | $70.35 | 636,300 | — | — |
| 2005-09-08 | $49.82 | $70.22 | 747,200 | — | — |
| 2005-09-07 | $50.15 | $70.69 | 811,800 | — | — |
| 2005-09-06 | $51.03 | $71.63 | 857,300 | — | — |
| 2005-09-02 | $50.18 | $70.44 | 756,800 | — | — |
| 2005-09-01 | $50.61 | $71.04 | 944,700 | — | — |
| 2005-08-31 | $49.84 | $69.96 | 1,241,700 | — | — |
| 2005-08-30 | $49.53 | $69.53 | 645,400 | — | — |
| 2005-08-29 | $50.18 | $70.44 | 619,900 | — | — |
| 2005-08-26 | $49.91 | $70.06 | 1,075,400 | — | — |
| 2005-08-25 | $50.69 | $71.16 | 1,249,800 | — | — |
| 2005-08-24 | $50.23 | $70.51 | 1,275,600 | — | — |
| 2005-08-23 | $50.46 | $70.83 | 654,900 | — | — |
| 2005-08-22 | $50.81 | $71.32 | 757,000 | — | — |
| 2005-08-19 | $50.49 | $70.87 | 1,129,600 | — | — |
| 2005-08-18 | $49.78 | $69.88 | 900,800 | — | — |
| 2005-08-17 | $49.63 | $69.67 | 994,700 | — | — |
| 2005-08-16 | $49.13 | $68.97 | 793,500 | — | — |
| 2005-08-15 | $50.07 | $70.29 | 796,500 | — | — |
| 2005-08-12 | $49.98 | $70.16 | 860,500 | — | — |
| 2005-08-11 | $49.98 | $70.16 | 672,000 | — | — |
| 2005-08-10 | $49.55 | $69.56 | 955,200 | — | — |
| 2005-08-09 | $49.57 | $69.58 | 642,000 | — | — |
| 2005-08-08 | $49.40 | $69.34 | 603,500 | — | — |
| 2005-08-05 | $49.30 | $69.20 | 770,800 | — | — |
| 2005-08-04 | $49.83 | $69.95 | 1,330,100 | — | — |
| 2005-08-03 | $50.26 | $70.55 | 773,900 | — | — |
| 2005-08-02 | $50.56 | $70.97 | 659,400 | — | — |
| 2005-08-01 | $50.62 | $71.06 | 638,200 | — | — |
| 2005-07-29 | $50.80 | $71.31 | 928,800 | — | — |
| 2005-07-28 | $51.19 | $71.86 | 710,400 | — | — |
| 2005-07-27 | $50.77 | $71.27 | 689,500 | — | — |
| 2005-07-26 | $50.95 | $71.52 | 814,200 | — | — |
| 2005-07-25 | $50.76 | $71.25 | 1,254,000 | — | — |
| 2005-07-22 | $51.21 | $71.89 | 1,953,500 | — | — |
| 2005-07-21 | $50.23 | $70.51 | 1,216,800 | — | — |
| 2005-07-20 | $50.41 | $70.76 | 1,799,900 | — | — |
| 2005-07-19 | $49.21 | $69.08 | 697,000 | — | — |
| 2005-07-18 | $49.02 | $68.81 | 733,400 | — | — |
| 2005-07-15 | $48.95 | $68.71 | 1,388,600 | — | — |
| 2005-07-14 | $48.66 | $68.31 | 2,081,400 | — | — |
| 2005-07-13 | $48.82 | $68.53 | 1,578,600 | — | — |
| 2005-07-12 | $48.12 | $67.55 | 978,000 | — | — |
| 2005-07-11 | $47.49 | $66.66 | 825,000 | — | — |
| 2005-07-08 | $46.84 | $65.75 | 913,400 | — | — |
| 2005-07-07 | $46.20 | $64.85 | 965,300 | — | — |
| 2005-07-06 | $46.52 | $65.30 | 779,000 | — | — |
| 2005-07-05 | $47.00 | $65.98 | 958,300 | — | — |
| 2005-07-01 | $46.16 | $64.80 | 676,700 | — | — |
| 2005-06-30 | $45.59 | $64.00 | 1,353,600 | — | — |
| 2005-06-29 | $45.65 | $64.08 | 825,900 | — | — |
| 2005-06-28 | $45.56 | $63.95 | 1,279,100 | — | — |
| 2005-06-27 | $45.08 | $63.28 | 801,500 | — | — |
| 2005-06-24 | $45.69 | $64.14 | 1,104,100 | — | — |
| 2005-06-23 | $45.31 | $63.60 | 1,239,600 | — | — |
| 2005-06-22 | $46.45 | $65.20 | 1,097,600 | — | — |
| 2005-06-21 | $46.00 | $64.57 | 730,200 | — | — |
| 2005-06-20 | $46.30 | $64.99 | 567,000 | — | — |
| 2005-06-17 | $46.33 | $65.04 | 1,042,700 | — | — |
| 2005-06-16 | $46.11 | $64.73 | 457,100 | — | — |
| 2005-06-15 | $45.84 | $64.35 | 583,600 | — | — |
| 2005-06-14 | $45.60 | $64.01 | 791,400 | — | — |
| 2005-06-13 | $46.00 | $64.57 | 362,200 | — | — |
| 2005-06-10 | $45.86 | $64.38 | 907,300 | — | — |
| 2005-06-09 | $46.23 | $64.89 | 756,400 | — | — |
| 2005-06-08 | $46.28 | $64.96 | 925,100 | — | — |
| 2005-06-07 | $46.16 | $64.50 | 1,778,500 | — | — |
| 2005-06-06 | $46.18 | $64.53 | 1,107,000 | — | — |
| 2005-06-03 | $45.67 | $63.82 | 534,200 | — | — |
| 2005-06-02 | $46.00 | $64.28 | 784,300 | — | — |
| 2005-06-01 | $46.33 | $64.74 | 1,324,600 | — | — |
| 2005-05-31 | $46.03 | $64.32 | 777,600 | — | — |
| 2005-05-27 | $46.51 | $64.99 | 421,500 | — | — |
| 2005-05-26 | $46.49 | $64.96 | 460,300 | — | — |
| 2005-05-25 | $46.14 | $64.47 | 726,800 | — | — |
| 2005-05-24 | $46.44 | $64.89 | 719,200 | — | — |
| 2005-05-23 | $46.32 | $64.73 | 918,600 | — | — |
| 2005-05-20 | $46.20 | $64.56 | 962,000 | — | — |
| 2005-05-19 | $46.88 | $65.51 | 681,700 | — | — |
| 2005-05-18 | $47.19 | $65.94 | 1,233,000 | — | — |
| 2005-05-17 | $46.26 | $64.64 | 1,092,100 | — | — |
| 2005-05-16 | $45.70 | $63.86 | 841,200 | — | — |
| 2005-05-13 | $44.83 | $62.64 | 1,093,500 | — | — |
| 2005-05-12 | $45.34 | $63.36 | 902,200 | — | — |
| 2005-05-11 | $46.02 | $64.31 | 1,057,500 | — | — |
| 2005-05-10 | $45.47 | $63.54 | 881,600 | — | — |
| 2005-05-09 | $45.94 | $64.19 | 655,800 | — | — |
| 2005-05-06 | $45.59 | $63.71 | 1,328,500 | — | — |
| 2005-05-05 | $46.71 | $65.27 | 1,802,000 | — | — |
| 2005-05-04 | $46.76 | $65.34 | 1,813,000 | — | — |
| 2005-05-03 | $45.27 | $63.26 | 1,982,200 | — | — |
| 2005-05-02 | $45.49 | $63.57 | 1,343,800 | — | — |
| 2005-04-29 | $45.00 | $62.88 | 1,427,300 | — | — |
| 2005-04-28 | $44.24 | $61.82 | 1,253,200 | — | — |
| 2005-04-27 | $45.31 | $63.31 | 866,600 | — | — |
| 2005-04-26 | $44.78 | $62.57 | 1,106,200 | — | — |
| 2005-04-25 | $44.90 | $62.74 | 936,600 | — | — |
| 2005-04-22 | $44.32 | $61.93 | 1,464,100 | — | — |
| 2005-04-21 | $44.47 | $62.14 | 2,207,000 | — | — |
| 2005-04-20 | $43.93 | $61.39 | 2,500,800 | — | — |
| 2005-04-19 | $44.71 | $62.48 | 2,082,700 | — | — |
| 2005-04-18 | $43.80 | $61.20 | 1,388,700 | — | — |
| 2005-04-15 | $42.95 | $60.02 | 1,004,000 | — | — |
| 2005-04-14 | $43.76 | $61.15 | 1,132,500 | — | — |
| 2005-04-13 | $44.56 | $62.27 | 1,283,300 | — | — |
| 2005-04-12 | $45.26 | $63.24 | 1,548,400 | — | — |
| 2005-04-11 | $44.58 | $62.29 | 1,129,200 | — | — |
| 2005-04-08 | $44.81 | $62.62 | 1,603,400 | — | — |
| 2005-04-07 | $44.89 | $62.73 | 1,772,400 | — | — |
| 2005-04-06 | $44.52 | $62.21 | 1,486,200 | — | — |
| 2005-04-05 | $43.44 | $60.70 | 856,600 | — | — |
| 2005-04-04 | $43.11 | $60.24 | 765,100 | — | — |
| 2005-04-01 | $43.13 | $60.27 | 1,196,900 | — | — |
| 2005-03-31 | $43.44 | $60.70 | 2,429,100 | — | — |
| 2005-03-30 | $42.69 | $59.65 | 921,900 | — | — |
| 2005-03-29 | $41.85 | $58.48 | 972,800 | — | — |
| 2005-03-28 | $41.93 | $58.59 | 744,100 | — | — |
| 2005-03-24 | $41.60 | $58.13 | 917,200 | — | — |
| 2005-03-23 | $42.11 | $58.84 | 1,060,300 | — | — |
| 2005-03-22 | $42.17 | $58.93 | 926,400 | — | — |
| 2005-03-21 | $42.70 | $59.67 | 885,000 | — | — |
| 2005-03-18 | $43.16 | $60.31 | 2,670,500 | — | — |
| 2005-03-17 | $42.75 | $59.74 | 529,000 | — | — |
| 2005-03-16 | $42.88 | $59.92 | 738,300 | — | — |
| 2005-03-15 | $43.08 | $60.20 | 1,007,500 | — | — |
| 2005-03-14 | $43.48 | $60.76 | 1,192,900 | — | — |
| 2005-03-11 | $42.77 | $59.76 | 1,024,200 | — | — |
| 2005-03-10 | $43.35 | $60.58 | 877,700 | — | — |
| 2005-03-09 | $43.14 | $60.28 | 1,062,600 | — | — |
| 2005-03-08 | $43.98 | $61.46 | 684,200 | — | — |
| 2005-03-07 | $44.40 | $61.75 | 806,000 | — | — |
| 2005-03-04 | $44.56 | $61.97 | 1,636,800 | — | — |
| 2005-03-03 | $43.36 | $60.30 | 661,900 | — | — |
| 2005-03-02 | $43.57 | $60.59 | 1,512,200 | — | — |
| 2005-03-01 | $43.53 | $60.54 | 2,530,600 | — | — |
| 2005-02-28 | $42.25 | $58.76 | 2,191,400 | — | — |
| 2005-02-25 | $42.25 | $58.76 | 2,515,700 | — | — |
| 2005-02-24 | $41.97 | $58.37 | 1,858,200 | — | — |
| 2005-02-23 | $41.86 | $58.22 | 1,453,000 | — | — |
| 2005-02-22 | $41.81 | $58.15 | 1,379,300 | — | — |
| 2005-02-18 | $42.46 | $59.05 | 1,234,600 | — | — |
| 2005-02-17 | $43.02 | $59.83 | 1,311,500 | — | — |
| 2005-02-16 | $43.70 | $60.78 | 1,394,100 | — | — |
| 2005-02-15 | $44.45 | $61.82 | 1,250,400 | — | — |
| 2005-02-14 | $44.71 | $62.18 | 1,500,100 | — | — |
| 2005-02-11 | $44.86 | $62.39 | 762,000 | — | — |
| 2005-02-10 | $44.32 | $61.64 | 930,700 | — | — |
| 2005-02-09 | $43.95 | $61.12 | 781,000 | — | — |
| 2005-02-08 | $44.56 | $61.97 | 1,036,500 | — | — |
| 2005-02-07 | $44.30 | $61.61 | 1,273,300 | — | — |
| 2005-02-04 | $44.33 | $61.65 | 1,752,100 | — | — |
| 2005-02-03 | $43.49 | $60.48 | 1,014,000 | — | — |
| 2005-02-02 | $43.67 | $60.73 | 1,055,300 | — | — |
| 2005-02-01 | $44.05 | $61.26 | 1,059,000 | — | — |
| 2005-01-31 | $43.64 | $60.69 | 931,100 | — | — |
| 2005-01-28 | $43.29 | $60.21 | 1,205,900 | — | — |
| 2005-01-27 | $43.59 | $60.62 | 1,521,000 | — | — |
| 2005-01-26 | $44.06 | $61.28 | 1,028,500 | — | — |
| 2005-01-25 | $43.94 | $61.11 | 709,500 | — | — |
| 2005-01-24 | $44.18 | $61.44 | 1,024,600 | — | — |
| 2005-01-21 | $44.29 | $61.60 | 1,209,700 | — | — |
| 2005-01-20 | $44.75 | $62.24 | 1,345,200 | — | — |
| 2005-01-19 | $45.90 | $63.84 | 1,540,700 | — | — |
| 2005-01-18 | $47.04 | $65.42 | 1,074,600 | — | — |
| 2005-01-14 | $46.06 | $64.06 | 1,273,200 | — | — |
| 2005-01-13 | $45.57 | $63.38 | 1,043,400 | — | — |
| 2005-01-12 | $45.85 | $63.77 | 966,900 | — | — |
| 2005-01-11 | $46.00 | $63.97 | 1,099,200 | — | — |
| 2005-01-10 | $46.46 | $64.61 | 1,178,800 | — | — |
| 2005-01-07 | $46.63 | $64.85 | 975,200 | — | — |
| 2005-01-06 | $47.39 | $65.91 | 843,500 | — | — |
| 2005-01-05 | $46.84 | $65.14 | 905,100 | — | — |
| 2005-01-04 | $47.02 | $65.39 | 1,318,100 | — | — |
| 2005-01-03 | $47.43 | $65.96 | 1,472,700 | — | — |