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 | $54.70 | $105.46 | 80,700 | — | — |
| 2005-12-29 | $54.13 | $104.37 | 52,900 | — | — |
| 2005-12-28 | $54.76 | $105.58 | 111,800 | — | — |
| 2005-12-27 | $53.62 | $103.38 | 96,500 | — | — |
| 2005-12-23 | $54.75 | $105.56 | 74,600 | — | — |
| 2005-12-22 | $53.79 | $103.71 | 86,300 | — | — |
| 2005-12-21 | $53.75 | $103.63 | 78,500 | — | — |
| 2005-12-20 | $53.09 | $102.36 | 127,600 | — | — |
| 2005-12-19 | $53.96 | $104.04 | 301,700 | — | — |
| 2005-12-16 | $52.67 | $101.55 | 325,300 | — | — |
| 2005-12-15 | $55.78 | $107.55 | 116,800 | — | — |
| 2005-12-14 | $56.62 | $109.17 | 51,100 | — | — |
| 2005-12-13 | $56.25 | $108.45 | 100,100 | — | — |
| 2005-12-12 | $56.63 | $109.19 | 80,800 | — | — |
| 2005-12-09 | $56.59 | $109.11 | 83,400 | — | — |
| 2005-12-08 | $56.59 | $109.11 | 73,500 | — | — |
| 2005-12-07 | $56.22 | $108.40 | 67,700 | — | — |
| 2005-12-06 | $56.66 | $109.24 | 116,400 | — | — |
| 2005-12-05 | $56.30 | $108.55 | 295,600 | — | — |
| 2005-12-02 | $55.84 | $107.66 | 209,700 | — | — |
| 2005-12-01 | $55.40 | $106.81 | 187,600 | — | — |
| 2005-11-30 | $56.42 | $108.78 | 84,400 | — | — |
| 2005-11-29 | $56.07 | $108.11 | 156,800 | — | — |
| 2005-11-28 | $54.90 | $105.85 | 182,700 | — | — |
| 2005-11-25 | $56.71 | $109.34 | 42,900 | — | — |
| 2005-11-23 | $56.70 | $109.32 | 121,500 | — | — |
| 2005-11-22 | $56.07 | $108.11 | 138,300 | — | — |
| 2005-11-21 | $56.57 | $109.07 | 402,200 | — | — |
| 2005-11-18 | $54.48 | $105.04 | 239,600 | — | — |
| 2005-11-17 | $52.56 | $101.34 | 138,600 | — | — |
| 2005-11-16 | $51.40 | $99.10 | 118,800 | — | — |
| 2005-11-15 | $50.72 | $97.79 | 100,100 | — | — |
| 2005-11-14 | $52.13 | $100.51 | 91,700 | — | — |
| 2005-11-11 | $52.17 | $100.59 | 90,700 | — | — |
| 2005-11-10 | $51.50 | $99.30 | 143,400 | — | — |
| 2005-11-09 | $51.44 | $98.92 | 130,700 | — | — |
| 2005-11-08 | $51.50 | $99.03 | 146,900 | — | — |
| 2005-11-07 | $52.79 | $101.52 | 92,000 | — | — |
| 2005-11-04 | $52.44 | $100.84 | 170,800 | — | — |
| 2005-11-03 | $52.08 | $100.15 | 216,100 | — | — |
| 2005-11-02 | $51.67 | $99.36 | 219,400 | — | — |
| 2005-11-01 | $50.23 | $96.59 | 298,000 | — | — |
| 2005-10-31 | $49.25 | $94.71 | 457,800 | — | — |
| 2005-10-28 | $48.39 | $93.05 | 178,300 | — | — |
| 2005-10-27 | $48.03 | $92.36 | 417,000 | — | — |
| 2005-10-26 | $50.29 | $96.71 | 176,100 | — | — |
| 2005-10-25 | $50.99 | $98.05 | 197,300 | — | — |
| 2005-10-24 | $51.12 | $98.30 | 631,200 | — | — |
| 2005-10-21 | $50.02 | $96.19 | 179,400 | — | — |
| 2005-10-20 | $49.70 | $95.57 | 253,900 | — | — |
| 2005-10-19 | $50.01 | $96.17 | 336,000 | — | — |
| 2005-10-18 | $49.77 | $95.71 | 435,600 | — | — |
| 2005-10-17 | $49.16 | $94.53 | 264,700 | — | — |
| 2005-10-14 | $48.37 | $93.02 | 252,700 | — | — |
| 2005-10-13 | $47.19 | $90.75 | 408,400 | — | — |
| 2005-10-12 | $46.90 | $90.19 | 295,700 | — | — |
| 2005-10-11 | $47.65 | $91.63 | 348,100 | — | — |
| 2005-10-10 | $47.85 | $92.02 | 382,700 | — | — |
| 2005-10-07 | $48.00 | $92.30 | 1,333,200 | — | — |
| 2005-10-06 | $44.92 | $86.38 | 399,400 | — | — |
| 2005-10-05 | $43.58 | $83.80 | 134,700 | — | — |
| 2005-10-04 | $44.68 | $85.92 | 80,400 | — | — |
| 2005-10-03 | $44.88 | $86.30 | 87,100 | — | — |
| 2005-09-30 | $45.12 | $86.77 | 118,800 | — | — |
| 2005-09-29 | $44.61 | $85.79 | 91,100 | — | — |
| 2005-09-28 | $43.00 | $82.69 | 108,200 | — | — |
| 2005-09-27 | $44.25 | $85.09 | 72,100 | — | — |
| 2005-09-26 | $44.42 | $85.42 | 78,400 | — | — |
| 2005-09-23 | $44.02 | $84.65 | 111,000 | — | — |
| 2005-09-22 | $42.78 | $82.27 | 70,000 | — | — |
| 2005-09-21 | $41.74 | $80.27 | 127,500 | — | — |
| 2005-09-20 | $42.12 | $81.00 | 129,000 | — | — |
| 2005-09-19 | $43.55 | $83.75 | 63,400 | — | — |
| 2005-09-16 | $44.78 | $86.11 | 132,100 | — | — |
| 2005-09-15 | $45.00 | $86.54 | 56,200 | — | — |
| 2005-09-14 | $44.97 | $86.48 | 63,900 | — | — |
| 2005-09-13 | $45.90 | $88.27 | 67,300 | — | — |
| 2005-09-12 | $47.06 | $90.50 | 75,800 | — | — |
| 2005-09-09 | $46.25 | $88.94 | 25,800 | — | — |
| 2005-09-08 | $46.25 | $88.94 | 44,400 | — | — |
| 2005-09-07 | $46.95 | $90.28 | 74,400 | — | — |
| 2005-09-06 | $46.82 | $90.03 | 135,000 | — | — |
| 2005-09-02 | $44.86 | $86.27 | 146,300 | — | — |
| 2005-09-01 | $45.70 | $87.88 | 153,900 | — | — |
| 2005-08-31 | $46.65 | $89.71 | 133,300 | — | — |
| 2005-08-30 | $46.69 | $89.78 | 66,900 | — | — |
| 2005-08-29 | $47.01 | $90.40 | 147,500 | — | — |
| 2005-08-26 | $45.85 | $88.17 | 90,200 | — | — |
| 2005-08-25 | $47.20 | $90.77 | 113,900 | — | — |
| 2005-08-24 | $45.65 | $87.79 | 86,200 | — | — |
| 2005-08-23 | $46.44 | $89.30 | 148,700 | — | — |
| 2005-08-22 | $45.90 | $88.27 | 158,500 | — | — |
| 2005-08-19 | $46.03 | $88.52 | 57,900 | — | — |
| 2005-08-18 | $46.83 | $90.05 | 123,800 | — | — |
| 2005-08-17 | $46.75 | $89.64 | 78,000 | — | — |
| 2005-08-16 | $46.99 | $90.10 | 76,400 | — | — |
| 2005-08-15 | $48.22 | $92.46 | 104,700 | — | — |
| 2005-08-12 | $48.00 | $92.04 | 115,700 | — | — |
| 2005-08-11 | $49.13 | $94.20 | 231,900 | — | — |
| 2005-08-10 | $47.90 | $91.85 | 133,400 | — | — |
| 2005-08-09 | $48.20 | $92.42 | 163,000 | — | — |
| 2005-08-08 | $48.73 | $93.44 | 296,100 | — | — |
| 2005-08-05 | $51.00 | $97.79 | 651,000 | — | — |
| 2005-08-04 | $47.95 | $91.94 | 174,500 | — | — |
| 2005-08-03 | $47.30 | $90.70 | 45,000 | — | — |
| 2005-08-02 | $47.45 | $90.98 | 82,100 | — | — |
| 2005-08-01 | $47.60 | $91.27 | 89,100 | — | — |
| 2005-07-29 | $47.01 | $90.14 | 109,500 | — | — |
| 2005-07-28 | $47.64 | $91.35 | 36,100 | — | — |
| 2005-07-27 | $47.25 | $90.60 | 52,200 | — | — |
| 2005-07-26 | $47.30 | $90.70 | 36,800 | — | — |
| 2005-07-25 | $47.02 | $90.16 | 110,600 | — | — |
| 2005-07-22 | $47.60 | $91.27 | 58,600 | — | — |
| 2005-07-21 | $46.04 | $88.28 | 49,800 | — | — |
| 2005-07-20 | $47.24 | $90.58 | 85,200 | — | — |
| 2005-07-19 | $47.07 | $90.25 | 128,500 | — | — |
| 2005-07-18 | $45.96 | $88.13 | 86,900 | — | — |
| 2005-07-15 | $45.71 | $87.65 | 29,800 | — | — |
| 2005-07-14 | $45.30 | $86.86 | 120,600 | — | — |
| 2005-07-13 | $45.40 | $87.05 | 53,900 | — | — |
| 2005-07-12 | $46.65 | $89.45 | 123,800 | — | — |
| 2005-07-11 | $46.20 | $88.59 | 130,500 | — | — |
| 2005-07-08 | $45.84 | $87.90 | 223,500 | — | — |
| 2005-07-07 | $44.00 | $84.37 | 71,100 | — | — |
| 2005-07-06 | $44.00 | $84.37 | 134,800 | — | — |
| 2005-07-05 | $44.44 | $85.21 | 121,100 | — | — |
| 2005-07-01 | $43.80 | $83.98 | 57,100 | — | — |
| 2005-06-30 | $43.05 | $82.55 | 96,600 | — | — |
| 2005-06-29 | $43.17 | $82.78 | 94,400 | — | — |
| 2005-06-28 | $43.85 | $84.08 | 92,400 | — | — |
| 2005-06-27 | $42.33 | $81.17 | 61,400 | — | — |
| 2005-06-24 | $41.97 | $80.48 | 177,300 | — | — |
| 2005-06-23 | $43.00 | $82.45 | 122,200 | — | — |
| 2005-06-22 | $43.50 | $83.41 | 47,900 | — | — |
| 2005-06-21 | $43.41 | $83.24 | 53,800 | — | — |
| 2005-06-20 | $43.79 | $83.97 | 83,700 | — | — |
| 2005-06-17 | $43.65 | $83.70 | 217,300 | — | — |
| 2005-06-16 | $43.75 | $83.89 | 121,900 | — | — |
| 2005-06-15 | $44.00 | $84.37 | 110,400 | — | — |
| 2005-06-14 | $43.89 | $84.16 | 189,000 | — | — |
| 2005-06-13 | $42.83 | $82.12 | 111,100 | — | — |
| 2005-06-10 | $43.37 | $83.16 | 159,000 | — | — |
| 2005-06-09 | $42.80 | $82.07 | 143,500 | — | — |
| 2005-06-08 | $42.76 | $81.99 | 146,200 | — | — |
| 2005-06-07 | $43.10 | $82.64 | 205,300 | — | — |
| 2005-06-06 | $43.03 | $82.51 | 483,100 | — | — |
| 2005-06-03 | $41.75 | $80.05 | 686,500 | — | — |
| 2005-06-02 | $40.38 | $77.43 | 1,103,200 | — | — |
| 2005-06-01 | $36.29 | $69.58 | 164,800 | — | — |
| 2005-05-31 | $35.76 | $68.57 | 102,100 | — | — |
| 2005-05-27 | $35.25 | $67.59 | 74,400 | — | — |
| 2005-05-26 | $35.00 | $67.11 | 77,100 | — | — |
| 2005-05-25 | $34.55 | $66.25 | 61,700 | — | — |
| 2005-05-24 | $35.25 | $67.59 | 93,800 | — | — |
| 2005-05-23 | $35.50 | $68.07 | 220,800 | — | — |
| 2005-05-20 | $34.24 | $65.65 | 158,000 | — | — |
| 2005-05-19 | $34.80 | $66.73 | 170,900 | — | — |
| 2005-05-18 | $34.50 | $65.89 | 101,200 | — | — |
| 2005-05-17 | $34.14 | $65.21 | 243,500 | — | — |
| 2005-05-16 | $35.20 | $67.23 | 349,500 | — | — |
| 2005-05-13 | $34.57 | $66.03 | 183,400 | — | — |
| 2005-05-12 | $35.33 | $67.48 | 349,100 | — | — |
| 2005-05-11 | $36.58 | $69.87 | 137,900 | — | — |
| 2005-05-10 | $37.00 | $70.67 | 92,800 | — | — |
| 2005-05-09 | $38.00 | $72.58 | 54,300 | — | — |
| 2005-05-06 | $37.72 | $72.04 | 65,000 | — | — |
| 2005-05-05 | $37.81 | $72.22 | 67,700 | — | — |
| 2005-05-04 | $37.33 | $71.30 | 50,000 | — | — |
| 2005-05-03 | $36.93 | $70.53 | 115,500 | — | — |
| 2005-05-02 | $36.90 | $70.48 | 87,500 | — | — |
| 2005-04-29 | $36.62 | $69.94 | 153,800 | — | — |
| 2005-04-28 | $36.53 | $69.77 | 90,500 | — | — |
| 2005-04-27 | $37.39 | $71.41 | 108,600 | — | — |
| 2005-04-26 | $37.54 | $71.70 | 167,500 | — | — |
| 2005-04-25 | $37.28 | $71.20 | 289,800 | — | — |
| 2005-04-22 | $37.52 | $71.66 | 145,400 | — | — |
| 2005-04-21 | $37.66 | $71.93 | 94,000 | — | — |
| 2005-04-20 | $37.01 | $70.69 | 83,300 | — | — |
| 2005-04-19 | $37.43 | $71.49 | 94,500 | — | — |
| 2005-04-18 | $36.52 | $69.75 | 175,300 | — | — |
| 2005-04-15 | $36.35 | $69.43 | 226,300 | — | — |
| 2005-04-14 | $37.15 | $70.95 | 171,400 | — | — |
| 2005-04-13 | $37.24 | $71.13 | 99,800 | — | — |
| 2005-04-12 | $37.38 | $71.39 | 123,600 | — | — |
| 2005-04-11 | $37.67 | $71.95 | 104,700 | — | — |
| 2005-04-08 | $36.84 | $70.36 | 59,900 | — | — |
| 2005-04-07 | $37.02 | $70.71 | 62,400 | — | — |
| 2005-04-06 | $37.48 | $71.58 | 164,700 | — | — |
| 2005-04-05 | $37.44 | $71.51 | 260,900 | — | — |
| 2005-04-04 | $36.37 | $69.46 | 300,700 | — | — |
| 2005-04-01 | $36.51 | $69.73 | 507,800 | — | — |
| 2005-03-31 | $36.59 | $69.88 | 687,700 | — | — |
| 2005-03-30 | $34.93 | $66.71 | 253,700 | — | — |
| 2005-03-29 | $34.20 | $65.32 | 159,300 | — | — |
| 2005-03-28 | $34.70 | $66.28 | 309,000 | — | — |
| 2005-03-24 | $34.91 | $66.68 | 394,100 | — | — |
| 2005-03-23 | $34.73 | $66.33 | 258,900 | — | — |
| 2005-03-22 | $35.70 | $68.19 | 161,300 | — | — |
| 2005-03-21 | $36.00 | $68.76 | 146,600 | — | — |
| 2005-03-18 | $35.95 | $68.66 | 206,100 | — | — |
| 2005-03-17 | $36.28 | $69.29 | 94,400 | — | — |
| 2005-03-16 | $36.45 | $69.62 | 176,800 | — | — |
| 2005-03-15 | $36.96 | $70.59 | 138,800 | — | — |
| 2005-03-14 | $36.07 | $68.89 | 115,100 | — | — |
| 2005-03-11 | $36.11 | $68.97 | 77,100 | — | — |
| 2005-03-10 | $36.40 | $69.52 | 133,300 | — | — |
| 2005-03-09 | $35.55 | $67.90 | 179,000 | — | — |
| 2005-03-08 | $36.36 | $69.45 | 147,800 | — | — |
| 2005-03-07 | $36.65 | $70.00 | 62,000 | — | — |
| 2005-03-04 | $36.76 | $70.21 | 283,800 | — | — |
| 2005-03-03 | $36.84 | $70.36 | 263,500 | — | — |
| 2005-03-02 | $36.68 | $70.06 | 99,100 | — | — |
| 2005-03-01 | $36.86 | $70.40 | 141,000 | — | — |
| 2005-02-28 | $35.36 | $67.54 | 157,200 | — | — |
| 2005-02-25 | $35.88 | $68.53 | 116,400 | — | — |
| 2005-02-24 | $36.11 | $68.97 | 45,000 | — | — |
| 2005-02-23 | $36.31 | $69.35 | 64,200 | — | — |
| 2005-02-22 | $35.86 | $68.49 | 169,000 | — | — |
| 2005-02-18 | $36.65 | $70.00 | 22,900 | — | — |
| 2005-02-17 | $36.62 | $69.94 | 36,900 | — | — |
| 2005-02-16 | $37.06 | $70.78 | 68,900 | — | — |
| 2005-02-15 | $37.13 | $70.92 | 128,200 | — | — |
| 2005-02-14 | $36.80 | $70.29 | 134,900 | — | — |
| 2005-02-11 | $36.25 | $69.24 | 119,500 | — | — |
| 2005-02-10 | $36.20 | $69.14 | 143,900 | — | — |
| 2005-02-09 | $36.70 | $69.84 | 94,200 | — | — |
| 2005-02-08 | $37.75 | $71.84 | 65,800 | — | — |
| 2005-02-07 | $37.40 | $71.17 | 42,700 | — | — |
| 2005-02-04 | $37.62 | $71.59 | 44,000 | — | — |
| 2005-02-03 | $37.22 | $70.83 | 134,400 | — | — |
| 2005-02-02 | $37.77 | $71.87 | 74,900 | — | — |
| 2005-02-01 | $37.40 | $71.17 | 179,700 | — | — |
| 2005-01-31 | $37.18 | $70.75 | 129,200 | — | — |
| 2005-01-28 | $36.07 | $68.64 | 71,700 | — | — |
| 2005-01-27 | $36.93 | $70.27 | 158,900 | — | — |
| 2005-01-26 | $36.10 | $68.70 | 265,700 | — | — |
| 2005-01-25 | $35.07 | $66.74 | 462,700 | — | — |
| 2005-01-24 | $35.83 | $68.18 | 218,700 | — | — |
| 2005-01-21 | $35.77 | $68.07 | 452,400 | — | — |
| 2005-01-20 | $36.99 | $70.39 | 73,500 | — | — |
| 2005-01-19 | $37.20 | $70.79 | 154,500 | — | — |
| 2005-01-18 | $37.67 | $71.68 | 129,500 | — | — |
| 2005-01-14 | $37.55 | $71.45 | 167,900 | — | — |
| 2005-01-13 | $37.04 | $70.48 | 128,000 | — | — |
| 2005-01-12 | $36.74 | $69.91 | 143,800 | — | — |
| 2005-01-11 | $37.07 | $70.54 | 133,800 | — | — |
| 2005-01-10 | $36.70 | $69.84 | 100,700 | — | — |
| 2005-01-07 | $36.79 | $70.01 | 478,500 | — | — |
| 2005-01-06 | $36.75 | $69.93 | 638,900 | — | — |
| 2005-01-05 | $37.31 | $71.00 | 989,300 | — | — |
| 2005-01-04 | $39.76 | $75.66 | 288,900 | — | — |
| 2005-01-03 | $40.19 | $76.48 | 110,500 | — | — |