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
- 1972-06-01 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 | $42.25 | $126.40 | 561,400 | — | — |
| 2005-12-29 | $42.41 | $126.88 | 619,700 | — | — |
| 2005-12-28 | $42.44 | $126.97 | 523,700 | — | — |
| 2005-12-27 | $42.45 | $127.00 | 936,800 | — | — |
| 2005-12-23 | $42.39 | $126.82 | 418,400 | — | — |
| 2005-12-22 | $42.08 | $125.90 | 1,571,500 | — | — |
| 2005-12-21 | $41.91 | $125.39 | 919,400 | — | — |
| 2005-12-20 | $41.42 | $123.92 | 644,800 | — | — |
| 2005-12-19 | $41.52 | $124.22 | 628,900 | — | — |
| 2005-12-16 | $42.14 | $126.08 | 653,200 | — | — |
| 2005-12-15 | $42.13 | $126.05 | 629,800 | — | — |
| 2005-12-14 | $42.22 | $126.32 | 583,500 | — | — |
| 2005-12-13 | $42.50 | $127.15 | 837,700 | — | — |
| 2005-12-12 | $42.13 | $126.05 | 539,000 | — | — |
| 2005-12-09 | $41.80 | $125.06 | 625,600 | — | — |
| 2005-12-08 | $41.36 | $123.74 | 960,600 | — | — |
| 2005-12-07 | $41.85 | $125.21 | 633,100 | — | — |
| 2005-12-06 | $41.99 | $125.63 | 712,100 | — | — |
| 2005-12-05 | $41.36 | $123.74 | 756,800 | — | — |
| 2005-12-02 | $41.91 | $125.39 | 786,200 | — | — |
| 2005-12-01 | $42.16 | $126.14 | 786,400 | — | — |
| 2005-11-30 | $41.66 | $124.64 | 881,400 | — | — |
| 2005-11-29 | $41.58 | $124.40 | 752,000 | — | — |
| 2005-11-28 | $41.49 | $124.13 | 736,800 | — | — |
| 2005-11-25 | $41.21 | $123.29 | 153,600 | — | — |
| 2005-11-23 | $41.52 | $124.22 | 461,200 | — | — |
| 2005-11-22 | $41.19 | $123.23 | 1,485,900 | — | — |
| 2005-11-21 | $41.01 | $122.69 | 421,600 | — | — |
| 2005-11-18 | $41.10 | $122.96 | 501,200 | — | — |
| 2005-11-17 | $41.05 | $122.81 | 572,700 | — | — |
| 2005-11-16 | $40.59 | $121.44 | 420,000 | — | — |
| 2005-11-15 | $41.00 | $121.74 | 835,300 | — | — |
| 2005-11-14 | $40.81 | $121.17 | 828,500 | — | — |
| 2005-11-11 | $41.16 | $122.21 | 553,500 | — | — |
| 2005-11-10 | $41.19 | $122.30 | 1,406,900 | — | — |
| 2005-11-09 | $40.71 | $120.88 | 1,216,400 | — | — |
| 2005-11-08 | $40.49 | $120.22 | 562,100 | — | — |
| 2005-11-07 | $40.61 | $120.58 | 970,100 | — | — |
| 2005-11-04 | $40.74 | $120.97 | 1,036,100 | — | — |
| 2005-11-03 | $41.27 | $122.54 | 904,500 | — | — |
| 2005-11-02 | $41.70 | $123.82 | 755,600 | — | — |
| 2005-11-01 | $41.87 | $124.32 | 835,300 | — | — |
| 2005-10-31 | $42.08 | $124.94 | 855,600 | — | — |
| 2005-10-28 | $41.78 | $124.05 | 781,400 | — | — |
| 2005-10-27 | $40.82 | $121.20 | 515,100 | — | — |
| 2005-10-26 | $41.44 | $123.04 | 763,600 | — | — |
| 2005-10-25 | $42.05 | $124.86 | 826,200 | — | — |
| 2005-10-24 | $41.54 | $123.34 | 743,300 | — | — |
| 2005-10-21 | $41.69 | $123.79 | 698,700 | — | — |
| 2005-10-20 | $41.50 | $123.22 | 833,600 | — | — |
| 2005-10-19 | $42.15 | $125.15 | 744,400 | — | — |
| 2005-10-18 | $41.45 | $123.07 | 446,900 | — | — |
| 2005-10-17 | $41.81 | $124.14 | 421,200 | — | — |
| 2005-10-14 | $41.61 | $123.55 | 561,000 | — | — |
| 2005-10-13 | $41.23 | $122.42 | 546,000 | — | — |
| 2005-10-12 | $41.63 | $123.61 | 710,000 | — | — |
| 2005-10-11 | $41.58 | $123.46 | 1,031,300 | — | — |
| 2005-10-10 | $41.38 | $122.87 | 601,700 | — | — |
| 2005-10-07 | $41.47 | $123.13 | 847,200 | — | — |
| 2005-10-06 | $41.40 | $122.93 | 892,500 | — | — |
| 2005-10-05 | $41.04 | $121.86 | 463,900 | — | — |
| 2005-10-04 | $41.60 | $123.52 | 691,800 | — | — |
| 2005-10-03 | $42.00 | $124.71 | 699,900 | — | — |
| 2005-09-30 | $41.74 | $123.93 | 761,400 | — | — |
| 2005-09-29 | $42.20 | $125.30 | 1,199,200 | — | — |
| 2005-09-28 | $41.86 | $124.29 | 793,700 | — | — |
| 2005-09-27 | $41.95 | $124.56 | 648,900 | — | — |
| 2005-09-26 | $41.57 | $123.43 | 542,400 | — | — |
| 2005-09-23 | $41.68 | $123.76 | 379,500 | — | — |
| 2005-09-22 | $41.49 | $123.19 | 800,600 | — | — |
| 2005-09-21 | $41.72 | $123.88 | 658,400 | — | — |
| 2005-09-20 | $42.70 | $126.79 | 525,900 | — | — |
| 2005-09-19 | $42.97 | $127.59 | 525,700 | — | — |
| 2005-09-16 | $43.57 | $129.37 | 768,200 | — | — |
| 2005-09-15 | $43.14 | $128.09 | 445,300 | — | — |
| 2005-09-14 | $43.22 | $128.33 | 529,100 | — | — |
| 2005-09-13 | $44.02 | $130.70 | 545,000 | — | — |
| 2005-09-12 | $44.12 | $131.00 | 544,000 | — | — |
| 2005-09-09 | $44.08 | $130.88 | 437,300 | — | — |
| 2005-09-08 | $43.75 | $129.90 | 519,400 | — | — |
| 2005-09-07 | $43.94 | $130.47 | 657,100 | — | — |
| 2005-09-06 | $44.02 | $130.70 | 688,100 | — | — |
| 2005-09-02 | $43.11 | $128.00 | 527,200 | — | — |
| 2005-09-01 | $43.25 | $128.42 | 708,100 | — | — |
| 2005-08-31 | $43.25 | $128.42 | 1,063,600 | — | — |
| 2005-08-30 | $42.69 | $126.76 | 824,700 | — | — |
| 2005-08-29 | $42.74 | $126.90 | 517,100 | — | — |
| 2005-08-26 | $42.47 | $126.10 | 779,500 | — | — |
| 2005-08-25 | $42.73 | $126.87 | 591,100 | — | — |
| 2005-08-24 | $42.71 | $126.81 | 607,400 | — | — |
| 2005-08-23 | $43.28 | $128.51 | 410,600 | — | — |
| 2005-08-22 | $43.48 | $129.10 | 558,100 | — | — |
| 2005-08-19 | $43.87 | $130.26 | 531,900 | — | — |
| 2005-08-18 | $43.61 | $129.49 | 443,100 | — | — |
| 2005-08-17 | $44.01 | $130.67 | 516,500 | — | — |
| 2005-08-16 | $44.03 | $129.81 | 692,700 | — | — |
| 2005-08-15 | $44.52 | $131.26 | 793,300 | — | — |
| 2005-08-12 | $44.28 | $130.55 | 587,400 | — | — |
| 2005-08-11 | $44.67 | $131.70 | 621,300 | — | — |
| 2005-08-10 | $44.18 | $130.26 | 654,200 | — | — |
| 2005-08-09 | $44.38 | $130.85 | 574,800 | — | — |
| 2005-08-08 | $44.42 | $130.96 | 598,200 | — | — |
| 2005-08-05 | $44.56 | $131.38 | 504,400 | — | — |
| 2005-08-04 | $44.65 | $131.64 | 455,400 | — | — |
| 2005-08-03 | $44.97 | $132.59 | 555,500 | — | — |
| 2005-08-02 | $44.79 | $132.05 | 558,600 | — | — |
| 2005-08-01 | $44.59 | $131.46 | 648,900 | — | — |
| 2005-07-29 | $44.58 | $131.44 | 664,600 | — | — |
| 2005-07-28 | $44.84 | $132.20 | 776,100 | — | — |
| 2005-07-27 | $44.70 | $131.79 | 929,100 | — | — |
| 2005-07-26 | $44.19 | $130.29 | 1,723,800 | — | — |
| 2005-07-25 | $44.01 | $129.75 | 725,500 | — | — |
| 2005-07-22 | $43.43 | $128.04 | 637,600 | — | — |
| 2005-07-21 | $43.31 | $127.69 | 671,100 | — | — |
| 2005-07-20 | $43.61 | $128.58 | 433,700 | — | — |
| 2005-07-19 | $43.52 | $128.31 | 454,600 | — | — |
| 2005-07-18 | $43.45 | $128.10 | 395,100 | — | — |
| 2005-07-15 | $43.75 | $128.99 | 1,186,600 | — | — |
| 2005-07-14 | $43.26 | $127.54 | 556,300 | — | — |
| 2005-07-13 | $43.10 | $127.07 | 497,400 | — | — |
| 2005-07-12 | $43.23 | $127.46 | 362,100 | — | — |
| 2005-07-11 | $43.30 | $127.66 | 592,200 | — | — |
| 2005-07-08 | $43.12 | $127.13 | 723,200 | — | — |
| 2005-07-07 | $42.75 | $126.04 | 1,030,400 | — | — |
| 2005-07-06 | $43.16 | $127.25 | 659,000 | — | — |
| 2005-07-05 | $43.42 | $128.02 | 836,200 | — | — |
| 2005-07-01 | $43.55 | $128.40 | 752,000 | — | — |
| 2005-06-30 | $43.55 | $128.40 | 1,355,400 | — | — |
| 2005-06-29 | $43.50 | $128.25 | 828,800 | — | — |
| 2005-06-28 | $43.13 | $127.16 | 731,800 | — | — |
| 2005-06-27 | $42.71 | $125.92 | 985,000 | — | — |
| 2005-06-24 | $41.75 | $123.09 | 902,300 | — | — |
| 2005-06-23 | $42.31 | $124.74 | 909,900 | — | — |
| 2005-06-22 | $42.84 | $126.31 | 851,000 | — | — |
| 2005-06-21 | $43.23 | $127.46 | 760,300 | — | — |
| 2005-06-20 | $43.24 | $127.48 | 689,300 | — | — |
| 2005-06-17 | $43.12 | $127.13 | 776,800 | — | — |
| 2005-06-16 | $43.37 | $127.87 | 638,200 | — | — |
| 2005-06-15 | $43.50 | $128.25 | 661,300 | — | — |
| 2005-06-14 | $43.68 | $128.78 | 455,800 | — | — |
| 2005-06-13 | $43.45 | $128.10 | 467,900 | — | — |
| 2005-06-10 | $43.21 | $127.40 | 591,400 | — | — |
| 2005-06-09 | $43.49 | $128.22 | 651,000 | — | — |
| 2005-06-08 | $43.88 | $129.37 | 718,200 | — | — |
| 2005-06-07 | $44.02 | $129.78 | 635,100 | — | — |
| 2005-06-06 | $44.07 | $129.93 | 552,300 | — | — |
| 2005-06-03 | $44.20 | $130.32 | 536,700 | — | — |
| 2005-06-02 | $44.89 | $132.35 | 546,800 | — | — |
| 2005-06-01 | $44.95 | $132.53 | 746,500 | — | — |
| 2005-05-31 | $44.61 | $131.52 | 765,600 | — | — |
| 2005-05-27 | $45.24 | $133.38 | 470,500 | — | — |
| 2005-05-26 | $45.06 | $132.85 | 532,400 | — | — |
| 2005-05-25 | $45.10 | $132.97 | 612,600 | — | — |
| 2005-05-24 | $45.67 | $134.65 | 322,000 | — | — |
| 2005-05-23 | $45.80 | $135.03 | 410,200 | — | — |
| 2005-05-20 | $45.55 | $134.30 | 520,800 | — | — |
| 2005-05-19 | $46.05 | $135.77 | 471,000 | — | — |
| 2005-05-18 | $45.87 | $135.24 | 576,300 | — | — |
| 2005-05-17 | $45.12 | $132.11 | 578,800 | — | — |
| 2005-05-16 | $45.08 | $132.00 | 367,600 | — | — |
| 2005-05-13 | $44.74 | $131.00 | 609,000 | — | — |
| 2005-05-12 | $44.65 | $130.74 | 533,700 | — | — |
| 2005-05-11 | $44.82 | $131.24 | 493,600 | — | — |
| 2005-05-10 | $44.53 | $130.39 | 588,800 | — | — |
| 2005-05-09 | $45.12 | $132.11 | 583,500 | — | — |
| 2005-05-06 | $45.10 | $132.05 | 635,000 | — | — |
| 2005-05-05 | $44.91 | $131.50 | 705,500 | — | — |
| 2005-05-04 | $45.38 | $132.87 | 744,600 | — | — |
| 2005-05-03 | $45.20 | $132.35 | 905,000 | — | — |
| 2005-05-02 | $45.15 | $132.20 | 736,900 | — | — |
| 2005-04-29 | $44.72 | $130.94 | 923,200 | — | — |
| 2005-04-28 | $43.43 | $127.17 | 401,000 | — | — |
| 2005-04-27 | $44.02 | $128.89 | 427,900 | — | — |
| 2005-04-26 | $43.45 | $127.22 | 467,000 | — | — |
| 2005-04-25 | $44.32 | $129.77 | 390,700 | — | — |
| 2005-04-22 | $44.02 | $128.89 | 728,500 | — | — |
| 2005-04-21 | $44.22 | $129.48 | 487,400 | — | — |
| 2005-04-20 | $43.45 | $127.22 | 793,000 | — | — |
| 2005-04-19 | $43.49 | $127.34 | 515,900 | — | — |
| 2005-04-18 | $43.10 | $126.20 | 459,900 | — | — |
| 2005-04-15 | $42.93 | $125.70 | 688,800 | — | — |
| 2005-04-14 | $44.05 | $128.98 | 525,000 | — | — |
| 2005-04-13 | $44.70 | $130.88 | 369,800 | — | — |
| 2005-04-12 | $45.63 | $133.61 | 422,300 | — | — |
| 2005-04-11 | $45.14 | $132.17 | 411,400 | — | — |
| 2005-04-08 | $45.22 | $132.41 | 348,800 | — | — |
| 2005-04-07 | $45.66 | $133.69 | 357,900 | — | — |
| 2005-04-06 | $45.16 | $132.23 | 362,400 | — | — |
| 2005-04-05 | $45.61 | $133.55 | 339,500 | — | — |
| 2005-04-04 | $45.38 | $132.87 | 392,400 | — | — |
| 2005-04-01 | $45.08 | $132.00 | 497,100 | — | — |
| 2005-03-31 | $45.12 | $132.11 | 644,600 | — | — |
| 2005-03-30 | $45.50 | $133.23 | 496,800 | — | — |
| 2005-03-29 | $44.48 | $130.24 | 452,900 | — | — |
| 2005-03-28 | $44.96 | $131.64 | 394,500 | — | — |
| 2005-03-24 | $45.04 | $131.88 | 381,600 | — | — |
| 2005-03-23 | $44.88 | $131.41 | 578,200 | — | — |
| 2005-03-22 | $44.83 | $131.26 | 616,200 | — | — |
| 2005-03-21 | $44.97 | $131.67 | 610,900 | — | — |
| 2005-03-18 | $44.74 | $131.00 | 1,074,600 | — | — |
| 2005-03-17 | $45.17 | $132.26 | 646,500 | — | — |
| 2005-03-16 | $45.11 | $132.08 | 535,700 | — | — |
| 2005-03-15 | $46.10 | $134.98 | 420,500 | — | — |
| 2005-03-14 | $46.50 | $136.15 | 504,200 | — | — |
| 2005-03-11 | $45.90 | $134.40 | 438,800 | — | — |
| 2005-03-10 | $45.95 | $134.54 | 713,900 | — | — |
| 2005-03-09 | $46.05 | $134.84 | 732,900 | — | — |
| 2005-03-08 | $46.50 | $136.15 | 742,000 | — | — |
| 2005-03-07 | $46.37 | $135.77 | 699,200 | — | — |
| 2005-03-04 | $46.04 | $134.81 | 635,900 | — | — |
| 2005-03-03 | $46.08 | $134.92 | 523,700 | — | — |
| 2005-03-02 | $46.34 | $135.69 | 521,600 | — | — |
| 2005-03-01 | $46.61 | $136.48 | 704,200 | — | — |
| 2005-02-28 | $45.86 | $134.28 | 811,100 | — | — |
| 2005-02-25 | $46.02 | $134.75 | 627,400 | — | — |
| 2005-02-24 | $45.75 | $133.96 | 622,300 | — | — |
| 2005-02-23 | $45.83 | $134.19 | 564,200 | — | — |
| 2005-02-22 | $45.68 | $133.75 | 595,800 | — | — |
| 2005-02-18 | $46.20 | $135.28 | 499,200 | — | — |
| 2005-02-17 | $46.28 | $135.51 | 749,000 | — | — |
| 2005-02-16 | $46.65 | $136.59 | 756,100 | — | — |
| 2005-02-15 | $47.12 | $137.06 | 835,300 | — | — |
| 2005-02-14 | $47.06 | $136.89 | 363,500 | — | — |
| 2005-02-11 | $47.30 | $137.59 | 737,600 | — | — |
| 2005-02-10 | $47.00 | $136.71 | 518,300 | — | — |
| 2005-02-09 | $46.43 | $135.05 | 623,000 | — | — |
| 2005-02-08 | $46.77 | $136.04 | 348,500 | — | — |
| 2005-02-07 | $46.92 | $136.48 | 500,100 | — | — |
| 2005-02-04 | $46.70 | $135.84 | 719,500 | — | — |
| 2005-02-03 | $46.16 | $134.27 | 574,500 | — | — |
| 2005-02-02 | $46.00 | $133.80 | 1,049,200 | — | — |
| 2005-02-01 | $45.24 | $131.59 | 755,800 | — | — |
| 2005-01-31 | $44.74 | $130.14 | 668,300 | — | — |
| 2005-01-28 | $43.94 | $127.81 | 821,100 | — | — |
| 2005-01-27 | $43.43 | $126.33 | 1,103,900 | — | — |
| 2005-01-26 | $43.58 | $126.76 | 659,300 | — | — |
| 2005-01-25 | $43.60 | $126.82 | 627,200 | — | — |
| 2005-01-24 | $44.08 | $128.22 | 606,700 | — | — |
| 2005-01-21 | $44.50 | $129.44 | 703,400 | — | — |
| 2005-01-20 | $44.41 | $129.18 | 666,700 | — | — |
| 2005-01-19 | $45.23 | $131.56 | 476,300 | — | — |
| 2005-01-18 | $45.41 | $132.09 | 473,600 | — | — |
| 2005-01-14 | $45.25 | $131.62 | 389,500 | — | — |
| 2005-01-13 | $44.70 | $130.02 | 574,100 | — | — |
| 2005-01-12 | $45.24 | $131.59 | 640,100 | — | — |
| 2005-01-11 | $45.17 | $131.39 | 603,200 | — | — |
| 2005-01-10 | $44.65 | $129.88 | 724,500 | — | — |
| 2005-01-07 | $44.66 | $129.91 | 571,200 | — | — |
| 2005-01-06 | $44.30 | $128.86 | 496,400 | — | — |
| 2005-01-05 | $44.12 | $128.34 | 997,400 | — | — |
| 2005-01-04 | $44.89 | $130.58 | 719,800 | — | — |
| 2005-01-03 | $45.80 | $133.22 | 848,100 | — | — |