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
- 1985-10-02 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 | $44.59 | $71.96 | 191,000 | — | — |
| 2005-12-29 | $45.08 | $72.75 | 152,800 | — | — |
| 2005-12-28 | $44.81 | $72.32 | 198,000 | — | — |
| 2005-12-27 | $44.54 | $71.88 | 402,500 | — | — |
| 2005-12-23 | $44.36 | $71.59 | 126,900 | — | — |
| 2005-12-22 | $44.14 | $71.23 | 210,700 | — | — |
| 2005-12-21 | $44.12 | $71.20 | 254,300 | — | — |
| 2005-12-20 | $44.13 | $71.22 | 117,300 | — | — |
| 2005-12-19 | $44.23 | $71.38 | 219,900 | — | — |
| 2005-12-16 | $45.12 | $72.82 | 313,300 | — | — |
| 2005-12-15 | $45.89 | $74.06 | 165,600 | — | — |
| 2005-12-14 | $45.72 | $73.78 | 135,200 | — | — |
| 2005-12-13 | $45.66 | $73.69 | 241,700 | — | — |
| 2005-12-12 | $45.70 | $73.75 | 193,800 | — | — |
| 2005-12-09 | $45.61 | $73.61 | 208,400 | — | — |
| 2005-12-08 | $45.08 | $72.75 | 221,800 | — | — |
| 2005-12-07 | $44.85 | $72.38 | 271,800 | — | — |
| 2005-12-06 | $44.60 | $71.98 | 189,200 | — | — |
| 2005-12-05 | $44.84 | $72.36 | 178,600 | — | — |
| 2005-12-02 | $45.30 | $73.11 | 175,500 | — | — |
| 2005-12-01 | $45.00 | $72.62 | 204,400 | — | — |
| 2005-11-30 | $44.93 | $72.51 | 247,900 | — | — |
| 2005-11-29 | $44.45 | $71.73 | 175,700 | — | — |
| 2005-11-28 | $44.27 | $71.44 | 262,800 | — | — |
| 2005-11-25 | $44.62 | $72.01 | 44,100 | — | — |
| 2005-11-23 | $44.58 | $71.94 | 215,000 | — | — |
| 2005-11-22 | $44.74 | $72.20 | 318,900 | — | — |
| 2005-11-21 | $44.23 | $71.38 | 256,600 | — | — |
| 2005-11-18 | $43.90 | $70.85 | 251,200 | — | — |
| 2005-11-17 | $43.50 | $70.20 | 262,900 | — | — |
| 2005-11-16 | $43.55 | $70.28 | 239,500 | — | — |
| 2005-11-15 | $43.49 | $70.19 | 154,700 | — | — |
| 2005-11-14 | $43.83 | $70.73 | 205,800 | — | — |
| 2005-11-11 | $43.70 | $70.41 | 219,500 | — | — |
| 2005-11-10 | $43.00 | $69.29 | 314,900 | — | — |
| 2005-11-09 | $43.00 | $69.29 | 447,400 | — | — |
| 2005-11-08 | $43.00 | $69.29 | 387,900 | — | — |
| 2005-11-07 | $43.29 | $69.75 | 330,600 | — | — |
| 2005-11-04 | $43.28 | $69.74 | 399,600 | — | — |
| 2005-11-03 | $42.98 | $69.25 | 498,900 | — | — |
| 2005-11-02 | $42.70 | $68.80 | 423,500 | — | — |
| 2005-11-01 | $41.50 | $66.87 | 1,177,000 | — | — |
| 2005-10-31 | $43.56 | $70.19 | 323,600 | — | — |
| 2005-10-28 | $42.82 | $69.00 | 371,000 | — | — |
| 2005-10-27 | $41.84 | $67.42 | 246,100 | — | — |
| 2005-10-26 | $42.36 | $68.26 | 381,900 | — | — |
| 2005-10-25 | $43.13 | $69.50 | 305,400 | — | — |
| 2005-10-24 | $43.50 | $70.09 | 224,900 | — | — |
| 2005-10-21 | $42.90 | $69.13 | 245,500 | — | — |
| 2005-10-20 | $42.25 | $68.08 | 328,500 | — | — |
| 2005-10-19 | $43.36 | $69.87 | 303,100 | — | — |
| 2005-10-18 | $42.51 | $68.50 | 334,200 | — | — |
| 2005-10-17 | $43.25 | $69.69 | 407,100 | — | — |
| 2005-10-14 | $43.50 | $70.09 | 308,200 | — | — |
| 2005-10-13 | $42.38 | $68.29 | 344,700 | — | — |
| 2005-10-12 | $41.70 | $67.19 | 475,600 | — | — |
| 2005-10-11 | $42.77 | $68.92 | 372,300 | — | — |
| 2005-10-10 | $42.29 | $68.14 | 373,200 | — | — |
| 2005-10-07 | $42.88 | $69.09 | 335,700 | — | — |
| 2005-10-06 | $42.66 | $68.74 | 590,900 | — | — |
| 2005-10-05 | $42.02 | $67.71 | 293,600 | — | — |
| 2005-10-04 | $42.83 | $69.01 | 258,200 | — | — |
| 2005-10-03 | $43.20 | $69.61 | 365,400 | — | — |
| 2005-09-30 | $43.16 | $69.54 | 277,300 | — | — |
| 2005-09-29 | $43.23 | $69.66 | 418,500 | — | — |
| 2005-09-28 | $43.31 | $69.79 | 605,400 | — | — |
| 2005-09-27 | $43.38 | $69.90 | 641,200 | — | — |
| 2005-09-26 | $42.79 | $68.95 | 647,200 | — | — |
| 2005-09-23 | $41.22 | $66.42 | 286,800 | — | — |
| 2005-09-22 | $40.73 | $65.63 | 652,100 | — | — |
| 2005-09-21 | $40.15 | $64.69 | 283,300 | — | — |
| 2005-09-20 | $40.90 | $65.90 | 235,000 | — | — |
| 2005-09-19 | $41.04 | $66.13 | 266,700 | — | — |
| 2005-09-16 | $41.71 | $67.21 | 289,200 | — | — |
| 2005-09-15 | $41.37 | $66.66 | 314,700 | — | — |
| 2005-09-14 | $40.96 | $66.00 | 213,300 | — | — |
| 2005-09-13 | $41.18 | $66.35 | 265,300 | — | — |
| 2005-09-12 | $41.17 | $66.34 | 387,500 | — | — |
| 2005-09-09 | $41.47 | $66.82 | 260,100 | — | — |
| 2005-09-08 | $41.00 | $66.06 | 255,400 | — | — |
| 2005-09-07 | $41.24 | $66.45 | 705,300 | — | — |
| 2005-09-06 | $40.90 | $65.90 | 1,007,600 | — | — |
| 2005-09-02 | $40.80 | $65.74 | 218,700 | — | — |
| 2005-09-01 | $40.99 | $66.05 | 583,900 | — | — |
| 2005-08-31 | $40.11 | $64.63 | 500,400 | — | — |
| 2005-08-30 | $39.58 | $63.78 | 357,000 | — | — |
| 2005-08-29 | $40.28 | $64.90 | 386,900 | — | — |
| 2005-08-26 | $40.43 | $65.15 | 409,200 | — | — |
| 2005-08-25 | $40.50 | $65.26 | 275,000 | — | — |
| 2005-08-24 | $40.67 | $65.54 | 334,800 | — | — |
| 2005-08-23 | $41.08 | $66.18 | 303,800 | — | — |
| 2005-08-22 | $41.29 | $66.54 | 335,200 | — | — |
| 2005-08-19 | $41.38 | $66.68 | 195,800 | — | — |
| 2005-08-18 | $41.47 | $66.82 | 181,200 | — | — |
| 2005-08-17 | $41.45 | $66.79 | 259,200 | — | — |
| 2005-08-16 | $41.53 | $66.91 | 310,200 | — | — |
| 2005-08-15 | $41.98 | $67.64 | 422,400 | — | — |
| 2005-08-12 | $42.29 | $68.13 | 252,600 | — | — |
| 2005-08-11 | $42.61 | $68.55 | 257,000 | — | — |
| 2005-08-10 | $42.04 | $67.62 | 351,400 | — | — |
| 2005-08-09 | $41.28 | $66.41 | 454,200 | — | — |
| 2005-08-08 | $41.75 | $67.17 | 231,000 | — | — |
| 2005-08-05 | $41.75 | $67.17 | 291,800 | — | — |
| 2005-08-04 | $42.15 | $67.81 | 412,400 | — | — |
| 2005-08-03 | $41.99 | $67.54 | 826,200 | — | — |
| 2005-08-02 | $40.85 | $65.72 | 1,687,000 | — | — |
| 2005-08-01 | $41.61 | $66.93 | 683,800 | — | — |
| 2005-07-29 | $42.40 | $68.21 | 770,200 | — | — |
| 2005-07-28 | $42.90 | $69.01 | 494,200 | — | — |
| 2005-07-27 | $41.98 | $67.54 | 355,200 | — | — |
| 2005-07-26 | $42.01 | $67.59 | 214,200 | — | — |
| 2005-07-25 | $42.06 | $67.66 | 263,600 | — | — |
| 2005-07-22 | $42.17 | $67.85 | 315,800 | — | — |
| 2005-07-21 | $42.03 | $67.62 | 242,200 | — | — |
| 2005-07-20 | $42.17 | $67.83 | 302,600 | — | — |
| 2005-07-19 | $41.49 | $66.76 | 193,600 | — | — |
| 2005-07-18 | $41.29 | $66.43 | 202,000 | — | — |
| 2005-07-15 | $41.33 | $66.48 | 303,800 | — | — |
| 2005-07-14 | $41.40 | $66.59 | 385,600 | — | — |
| 2005-07-13 | $40.90 | $65.80 | 185,800 | — | — |
| 2005-07-12 | $40.63 | $65.36 | 187,800 | — | — |
| 2005-07-11 | $40.95 | $65.87 | 353,000 | — | — |
| 2005-07-08 | $40.54 | $65.23 | 333,200 | — | — |
| 2005-07-07 | $40.22 | $64.70 | 340,000 | — | — |
| 2005-07-06 | $39.97 | $64.31 | 370,600 | — | — |
| 2005-07-05 | $39.49 | $63.52 | 415,200 | — | — |
| 2005-07-01 | $38.92 | $62.61 | 201,400 | — | — |
| 2005-06-30 | $39.14 | $62.97 | 211,200 | — | — |
| 2005-06-29 | $39.33 | $63.27 | 442,200 | — | — |
| 2005-06-28 | $38.31 | $61.64 | 421,000 | — | — |
| 2005-06-27 | $38.05 | $61.21 | 197,800 | — | — |
| 2005-06-24 | $38.33 | $61.66 | 321,600 | — | — |
| 2005-06-23 | $38.74 | $62.32 | 313,800 | — | — |
| 2005-06-22 | $39.75 | $63.95 | 516,000 | — | — |
| 2005-06-21 | $39.63 | $63.75 | 404,600 | — | — |
| 2005-06-20 | $39.63 | $63.75 | 342,400 | — | — |
| 2005-06-17 | $39.29 | $63.22 | 320,000 | — | — |
| 2005-06-16 | $39.04 | $62.80 | 258,200 | — | — |
| 2005-06-15 | $39.59 | $63.69 | 172,800 | — | — |
| 2005-06-14 | $39.56 | $63.64 | 230,200 | — | — |
| 2005-06-13 | $39.62 | $63.73 | 401,400 | — | — |
| 2005-06-10 | $39.44 | $63.45 | 394,000 | — | — |
| 2005-06-09 | $38.63 | $62.15 | 327,000 | — | — |
| 2005-06-08 | $38.21 | $61.46 | 423,400 | — | — |
| 2005-06-07 | $38.40 | $61.78 | 661,400 | — | — |
| 2005-06-06 | $38.72 | $62.28 | 543,800 | — | — |
| 2005-06-03 | $39.26 | $63.17 | 270,000 | — | — |
| 2005-06-02 | $39.68 | $63.84 | 338,600 | — | — |
| 2005-06-01 | $39.94 | $64.25 | 278,400 | — | — |
| 2005-05-31 | $39.87 | $64.14 | 418,800 | — | — |
| 2005-05-27 | $40.03 | $64.39 | 250,200 | — | — |
| 2005-05-26 | $40.00 | $64.35 | 361,400 | — | — |
| 2005-05-25 | $39.38 | $63.34 | 442,800 | — | — |
| 2005-05-24 | $39.99 | $64.33 | 164,400 | — | — |
| 2005-05-23 | $40.17 | $64.63 | 342,600 | — | — |
| 2005-05-20 | $39.95 | $64.27 | 443,400 | — | — |
| 2005-05-19 | $39.76 | $63.97 | 370,800 | — | — |
| 2005-05-18 | $39.51 | $63.57 | 1,094,000 | — | — |
| 2005-05-17 | $38.96 | $62.67 | 365,800 | — | — |
| 2005-05-16 | $38.71 | $62.28 | 351,800 | — | — |
| 2005-05-13 | $37.81 | $60.84 | 365,800 | — | — |
| 2005-05-12 | $37.94 | $60.93 | 743,400 | — | — |
| 2005-05-11 | $38.35 | $61.58 | 622,400 | — | — |
| 2005-05-10 | $38.33 | $61.56 | 501,200 | — | — |
| 2005-05-09 | $38.31 | $61.52 | 482,400 | — | — |
| 2005-05-06 | $37.78 | $60.66 | 492,600 | — | — |
| 2005-05-05 | $37.51 | $60.25 | 839,600 | — | — |
| 2005-05-04 | $36.80 | $59.10 | 1,501,000 | — | — |
| 2005-05-03 | $36.01 | $57.83 | 3,641,800 | — | — |
| 2005-05-02 | $38.38 | $61.63 | 394,000 | — | — |
| 2005-04-29 | $37.58 | $60.34 | 362,000 | — | — |
| 2005-04-28 | $37.60 | $60.38 | 344,000 | — | — |
| 2005-04-27 | $37.56 | $60.31 | 470,200 | — | — |
| 2005-04-26 | $37.79 | $60.68 | 221,000 | — | — |
| 2005-04-25 | $38.50 | $61.83 | 263,000 | — | — |
| 2005-04-22 | $38.33 | $61.55 | 255,800 | — | — |
| 2005-04-21 | $38.58 | $61.97 | 508,000 | — | — |
| 2005-04-20 | $37.67 | $60.50 | 406,200 | — | — |
| 2005-04-19 | $38.75 | $62.23 | 358,800 | — | — |
| 2005-04-18 | $38.33 | $61.56 | 284,600 | — | — |
| 2005-04-15 | $38.01 | $61.04 | 733,400 | — | — |
| 2005-04-14 | $38.60 | $61.99 | 847,000 | — | — |
| 2005-04-13 | $40.38 | $64.84 | 438,600 | — | — |
| 2005-04-12 | $41.18 | $66.13 | 378,400 | — | — |
| 2005-04-11 | $40.65 | $65.28 | 241,200 | — | — |
| 2005-04-08 | $40.95 | $65.76 | 307,600 | — | — |
| 2005-04-07 | $41.40 | $66.49 | 302,200 | — | — |
| 2005-04-06 | $41.35 | $66.41 | 280,800 | — | — |
| 2005-04-05 | $41.49 | $66.62 | 336,200 | — | — |
| 2005-04-04 | $40.67 | $65.32 | 453,200 | — | — |
| 2005-04-01 | $40.74 | $65.43 | 491,400 | — | — |
| 2005-03-31 | $40.99 | $65.84 | 1,004,600 | — | — |
| 2005-03-30 | $40.26 | $64.65 | 957,600 | — | — |
| 2005-03-29 | $40.92 | $65.72 | 579,400 | — | — |
| 2005-03-28 | $41.12 | $66.04 | 327,800 | — | — |
| 2005-03-24 | $41.19 | $66.14 | 310,600 | — | — |
| 2005-03-23 | $41.22 | $66.20 | 856,000 | — | — |
| 2005-03-22 | $41.31 | $66.33 | 540,800 | — | — |
| 2005-03-21 | $40.79 | $65.51 | 538,200 | — | — |
| 2005-03-18 | $40.65 | $65.28 | 472,800 | — | — |
| 2005-03-17 | $39.99 | $64.22 | 362,000 | — | — |
| 2005-03-16 | $39.69 | $63.73 | 324,000 | — | — |
| 2005-03-15 | $39.88 | $64.04 | 252,400 | — | — |
| 2005-03-14 | $40.01 | $64.25 | 336,000 | — | — |
| 2005-03-11 | $39.46 | $63.36 | 302,400 | — | — |
| 2005-03-10 | $39.01 | $62.64 | 245,600 | — | — |
| 2005-03-09 | $39.01 | $62.65 | 153,200 | — | — |
| 2005-03-08 | $39.29 | $63.11 | 181,800 | — | — |
| 2005-03-07 | $39.75 | $63.84 | 645,600 | — | — |
| 2005-03-04 | $39.15 | $62.86 | 765,200 | — | — |
| 2005-03-03 | $38.46 | $61.76 | 612,200 | — | — |
| 2005-03-02 | $37.63 | $60.44 | 549,600 | — | — |
| 2005-03-01 | $37.53 | $60.26 | 462,600 | — | — |
| 2005-02-28 | $37.33 | $59.94 | 330,600 | — | — |
| 2005-02-25 | $36.90 | $59.27 | 359,600 | — | — |
| 2005-02-24 | $36.60 | $58.77 | 223,600 | — | — |
| 2005-02-23 | $36.42 | $58.48 | 285,600 | — | — |
| 2005-02-22 | $36.63 | $58.83 | 268,200 | — | — |
| 2005-02-18 | $36.88 | $59.22 | 135,400 | — | — |
| 2005-02-17 | $37.13 | $59.63 | 340,800 | — | — |
| 2005-02-16 | $37.34 | $59.97 | 326,600 | — | — |
| 2005-02-15 | $37.28 | $59.87 | 395,600 | — | — |
| 2005-02-14 | $37.37 | $60.01 | 281,800 | — | — |
| 2005-02-11 | $37.63 | $60.43 | 842,400 | — | — |
| 2005-02-10 | $36.88 | $59.22 | 353,200 | — | — |
| 2005-02-09 | $36.53 | $58.66 | 356,000 | — | — |
| 2005-02-08 | $37.31 | $59.92 | 469,000 | — | — |
| 2005-02-07 | $37.18 | $59.71 | 330,000 | — | — |
| 2005-02-04 | $37.33 | $59.94 | 681,200 | — | — |
| 2005-02-03 | $36.88 | $59.23 | 710,800 | — | — |
| 2005-02-02 | $37.21 | $59.69 | 388,000 | — | — |
| 2005-02-01 | $36.95 | $59.27 | 573,000 | — | — |
| 2005-01-31 | $36.70 | $58.86 | 555,800 | — | — |
| 2005-01-28 | $35.95 | $57.67 | 710,400 | — | — |
| 2005-01-27 | $34.99 | $56.13 | 752,000 | — | — |
| 2005-01-26 | $35.13 | $56.35 | 1,584,400 | — | — |
| 2005-01-25 | $35.21 | $56.47 | 3,978,800 | — | — |
| 2005-01-24 | $30.48 | $48.89 | 659,000 | — | — |
| 2005-01-21 | $31.45 | $50.44 | 183,400 | — | — |
| 2005-01-20 | $31.67 | $50.79 | 259,200 | — | — |
| 2005-01-19 | $32.08 | $51.47 | 544,600 | — | — |
| 2005-01-18 | $32.92 | $52.81 | 221,800 | — | — |
| 2005-01-14 | $32.56 | $52.24 | 242,000 | — | — |
| 2005-01-13 | $32.51 | $52.14 | 229,800 | — | — |
| 2005-01-12 | $32.34 | $51.87 | 280,200 | — | — |
| 2005-01-11 | $32.04 | $51.40 | 464,800 | — | — |
| 2005-01-10 | $32.06 | $51.42 | 283,200 | — | — |
| 2005-01-07 | $32.17 | $51.61 | 418,800 | — | — |
| 2005-01-06 | $32.31 | $51.83 | 201,800 | — | — |
| 2005-01-05 | $32.22 | $51.68 | 433,800 | — | — |
| 2005-01-04 | $32.57 | $52.24 | 696,400 | — | — |
| 2005-01-03 | $33.76 | $54.15 | 314,200 | — | — |