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
- 1973-02-21 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 | $41.35 | $89.82 | 638,000 | — | — |
| 2005-12-29 | $41.71 | $90.60 | 334,500 | — | — |
| 2005-12-28 | $42.02 | $91.28 | 425,700 | — | — |
| 2005-12-27 | $42.36 | $92.02 | 315,600 | — | — |
| 2005-12-23 | $42.56 | $92.45 | 416,000 | — | — |
| 2005-12-22 | $42.50 | $92.32 | 575,600 | — | — |
| 2005-12-21 | $42.57 | $92.47 | 395,200 | — | — |
| 2005-12-20 | $42.86 | $93.10 | 458,900 | — | — |
| 2005-12-19 | $42.65 | $92.65 | 838,200 | — | — |
| 2005-12-16 | $43.17 | $93.78 | 579,600 | — | — |
| 2005-12-15 | $43.03 | $93.47 | 664,500 | — | — |
| 2005-12-14 | $42.80 | $92.97 | 343,300 | — | — |
| 2005-12-13 | $42.43 | $92.17 | 277,700 | — | — |
| 2005-12-12 | $42.07 | $91.39 | 300,100 | — | — |
| 2005-12-09 | $42.28 | $91.84 | 305,100 | — | — |
| 2005-12-08 | $41.82 | $90.84 | 338,000 | — | — |
| 2005-12-07 | $41.40 | $89.93 | 468,100 | — | — |
| 2005-12-06 | $41.80 | $90.80 | 371,400 | — | — |
| 2005-12-05 | $42.00 | $91.23 | 516,800 | — | — |
| 2005-12-02 | $41.59 | $90.34 | 379,100 | — | — |
| 2005-12-01 | $41.95 | $91.13 | 396,000 | — | — |
| 2005-11-30 | $41.49 | $90.13 | 389,200 | — | — |
| 2005-11-29 | $41.87 | $90.95 | 468,200 | — | — |
| 2005-11-28 | $41.74 | $90.67 | 540,700 | — | — |
| 2005-11-25 | $41.87 | $90.95 | 191,300 | — | — |
| 2005-11-23 | $41.68 | $90.54 | 499,700 | — | — |
| 2005-11-22 | $41.66 | $90.50 | 593,100 | — | — |
| 2005-11-21 | $41.93 | $91.08 | 332,600 | — | — |
| 2005-11-18 | $41.85 | $90.91 | 338,600 | — | — |
| 2005-11-17 | $41.58 | $90.32 | 244,500 | — | — |
| 2005-11-16 | $41.00 | $89.06 | 236,000 | — | — |
| 2005-11-15 | $41.02 | $89.10 | 561,600 | — | — |
| 2005-11-14 | $41.01 | $89.08 | 477,300 | — | — |
| 2005-11-11 | $41.07 | $89.21 | 314,400 | — | — |
| 2005-11-10 | $41.13 | $89.34 | 789,300 | — | — |
| 2005-11-09 | $41.09 | $89.26 | 506,100 | — | — |
| 2005-11-08 | $40.60 | $88.19 | 802,100 | — | — |
| 2005-11-07 | $40.18 | $87.28 | 857,600 | — | — |
| 2005-11-04 | $40.78 | $88.58 | 584,500 | — | — |
| 2005-11-03 | $40.50 | $87.98 | 792,600 | — | — |
| 2005-11-02 | $41.48 | $90.10 | 576,800 | — | — |
| 2005-11-01 | $41.04 | $89.15 | 779,800 | — | — |
| 2005-10-31 | $41.76 | $90.71 | 811,400 | — | — |
| 2005-10-28 | $40.86 | $88.76 | 558,500 | — | — |
| 2005-10-27 | $40.51 | $86.91 | 1,371,500 | — | — |
| 2005-10-26 | $41.33 | $88.67 | 449,300 | — | — |
| 2005-10-25 | $41.68 | $89.42 | 523,500 | — | — |
| 2005-10-24 | $41.61 | $89.27 | 574,300 | — | — |
| 2005-10-21 | $40.30 | $86.46 | 393,300 | — | — |
| 2005-10-20 | $39.85 | $85.49 | 646,900 | — | — |
| 2005-10-19 | $40.57 | $87.04 | 653,600 | — | — |
| 2005-10-18 | $40.89 | $87.73 | 489,200 | — | — |
| 2005-10-17 | $41.12 | $88.22 | 490,400 | — | — |
| 2005-10-14 | $40.71 | $87.34 | 1,023,200 | — | — |
| 2005-10-13 | $40.82 | $87.58 | 795,600 | — | — |
| 2005-10-12 | $41.83 | $89.74 | 960,900 | — | — |
| 2005-10-11 | $42.71 | $91.63 | 504,000 | — | — |
| 2005-10-10 | $42.49 | $91.16 | 341,400 | — | — |
| 2005-10-07 | $43.01 | $92.27 | 750,300 | — | — |
| 2005-10-06 | $42.51 | $91.20 | 881,400 | — | — |
| 2005-10-05 | $43.59 | $93.52 | 619,700 | — | — |
| 2005-10-04 | $44.35 | $95.15 | 370,000 | — | — |
| 2005-10-03 | $44.77 | $96.05 | 510,400 | — | — |
| 2005-09-30 | $44.08 | $94.57 | 354,000 | — | — |
| 2005-09-29 | $44.40 | $95.26 | 536,400 | — | — |
| 2005-09-28 | $43.83 | $94.03 | 537,600 | — | — |
| 2005-09-27 | $44.23 | $94.89 | 347,300 | — | — |
| 2005-09-26 | $43.96 | $94.31 | 300,900 | — | — |
| 2005-09-23 | $44.02 | $94.44 | 513,000 | — | — |
| 2005-09-22 | $43.21 | $92.70 | 457,700 | — | — |
| 2005-09-21 | $43.73 | $93.82 | 526,700 | — | — |
| 2005-09-20 | $44.34 | $95.13 | 493,800 | — | — |
| 2005-09-19 | $44.45 | $95.36 | 804,600 | — | — |
| 2005-09-16 | $45.68 | $98.00 | 696,000 | — | — |
| 2005-09-15 | $45.33 | $97.25 | 374,800 | — | — |
| 2005-09-14 | $45.36 | $97.32 | 271,600 | — | — |
| 2005-09-13 | $45.60 | $97.83 | 343,000 | — | — |
| 2005-09-12 | $45.88 | $98.43 | 269,100 | — | — |
| 2005-09-09 | $45.95 | $98.58 | 316,700 | — | — |
| 2005-09-08 | $45.24 | $97.06 | 266,700 | — | — |
| 2005-09-07 | $45.63 | $97.90 | 288,600 | — | — |
| 2005-09-06 | $45.61 | $97.85 | 689,900 | — | — |
| 2005-09-02 | $45.35 | $97.29 | 422,300 | — | — |
| 2005-09-01 | $45.25 | $97.08 | 559,900 | — | — |
| 2005-08-31 | $44.93 | $96.39 | 845,500 | — | — |
| 2005-08-30 | $44.29 | $95.02 | 645,800 | — | — |
| 2005-08-29 | $44.63 | $95.75 | 300,700 | — | — |
| 2005-08-26 | $44.86 | $96.24 | 286,300 | — | — |
| 2005-08-25 | $45.09 | $96.74 | 171,300 | — | — |
| 2005-08-24 | $44.76 | $96.03 | 449,400 | — | — |
| 2005-08-23 | $45.20 | $96.97 | 283,100 | — | — |
| 2005-08-22 | $44.81 | $96.14 | 259,100 | — | — |
| 2005-08-19 | $44.49 | $95.45 | 253,800 | — | — |
| 2005-08-18 | $44.43 | $95.32 | 704,700 | — | — |
| 2005-08-17 | $43.71 | $93.78 | 272,700 | — | — |
| 2005-08-16 | $43.94 | $94.27 | 249,900 | — | — |
| 2005-08-15 | $44.63 | $95.75 | 139,600 | — | — |
| 2005-08-12 | $44.48 | $95.43 | 156,800 | — | — |
| 2005-08-11 | $44.67 | $95.84 | 389,100 | — | — |
| 2005-08-10 | $44.45 | $95.36 | 599,300 | — | — |
| 2005-08-09 | $44.44 | $95.34 | 297,200 | — | — |
| 2005-08-08 | $44.36 | $95.17 | 293,000 | — | — |
| 2005-08-05 | $45.20 | $96.97 | 485,900 | — | — |
| 2005-08-04 | $45.85 | $98.37 | 374,300 | — | — |
| 2005-08-03 | $46.39 | $99.53 | 384,700 | — | — |
| 2005-08-02 | $46.39 | $99.53 | 433,600 | — | — |
| 2005-08-01 | $45.72 | $98.09 | 563,800 | — | — |
| 2005-07-29 | $45.80 | $98.26 | 815,000 | — | — |
| 2005-07-28 | $45.20 | $96.97 | 655,800 | — | — |
| 2005-07-27 | $45.60 | $96.81 | 525,000 | — | — |
| 2005-07-26 | $45.50 | $96.60 | 373,800 | — | — |
| 2005-07-25 | $45.34 | $96.26 | 304,600 | — | — |
| 2005-07-22 | $45.55 | $96.71 | 383,700 | — | — |
| 2005-07-21 | $45.21 | $95.98 | 850,700 | — | — |
| 2005-07-20 | $45.68 | $96.98 | 531,100 | — | — |
| 2005-07-19 | $45.71 | $97.05 | 731,600 | — | — |
| 2005-07-18 | $45.63 | $96.88 | 668,000 | — | — |
| 2005-07-15 | $44.83 | $95.18 | 342,200 | — | — |
| 2005-07-14 | $44.90 | $95.33 | 333,400 | — | — |
| 2005-07-13 | $45.17 | $95.90 | 378,400 | — | — |
| 2005-07-12 | $44.83 | $95.18 | 275,600 | — | — |
| 2005-07-11 | $45.02 | $95.58 | 238,400 | — | — |
| 2005-07-08 | $44.92 | $95.37 | 204,800 | — | — |
| 2005-07-07 | $44.39 | $94.24 | 277,200 | — | — |
| 2005-07-06 | $44.14 | $93.71 | 370,200 | — | — |
| 2005-07-05 | $44.86 | $95.24 | 271,400 | — | — |
| 2005-07-01 | $44.86 | $95.24 | 308,900 | — | — |
| 2005-06-30 | $44.45 | $94.37 | 488,200 | — | — |
| 2005-06-29 | $44.75 | $95.01 | 340,300 | — | — |
| 2005-06-28 | $45.06 | $95.67 | 395,500 | — | — |
| 2005-06-27 | $44.50 | $94.48 | 405,600 | — | — |
| 2005-06-24 | $44.31 | $94.07 | 409,800 | — | — |
| 2005-06-23 | $44.64 | $94.77 | 465,800 | — | — |
| 2005-06-22 | $44.69 | $94.88 | 375,900 | — | — |
| 2005-06-21 | $44.49 | $94.46 | 253,700 | — | — |
| 2005-06-20 | $44.51 | $94.50 | 383,800 | — | — |
| 2005-06-17 | $44.67 | $94.84 | 483,600 | — | — |
| 2005-06-16 | $44.19 | $93.82 | 286,000 | — | — |
| 2005-06-15 | $44.18 | $93.80 | 232,800 | — | — |
| 2005-06-14 | $44.54 | $94.56 | 347,000 | — | — |
| 2005-06-13 | $44.42 | $94.31 | 542,500 | — | — |
| 2005-06-10 | $44.57 | $94.63 | 507,700 | — | — |
| 2005-06-09 | $44.97 | $95.47 | 434,700 | — | — |
| 2005-06-08 | $44.89 | $95.30 | 299,300 | — | — |
| 2005-06-07 | $44.86 | $95.24 | 431,500 | — | — |
| 2005-06-06 | $44.63 | $94.75 | 288,800 | — | — |
| 2005-06-03 | $44.55 | $94.58 | 252,900 | — | — |
| 2005-06-02 | $44.62 | $94.73 | 303,800 | — | — |
| 2005-06-01 | $44.76 | $95.03 | 605,900 | — | — |
| 2005-05-31 | $44.12 | $93.67 | 829,400 | — | — |
| 2005-05-27 | $43.87 | $93.14 | 297,000 | — | — |
| 2005-05-26 | $43.40 | $92.14 | 284,700 | — | — |
| 2005-05-25 | $43.19 | $91.70 | 439,200 | — | — |
| 2005-05-24 | $43.27 | $91.87 | 366,900 | — | — |
| 2005-05-23 | $43.30 | $91.93 | 247,600 | — | — |
| 2005-05-20 | $43.55 | $92.46 | 258,900 | — | — |
| 2005-05-19 | $43.54 | $92.44 | 593,300 | — | — |
| 2005-05-18 | $43.15 | $91.61 | 455,700 | — | — |
| 2005-05-17 | $43.12 | $91.55 | 408,000 | — | — |
| 2005-05-16 | $42.69 | $90.63 | 444,700 | — | — |
| 2005-05-13 | $41.99 | $89.15 | 451,800 | — | — |
| 2005-05-12 | $42.57 | $90.38 | 497,100 | — | — |
| 2005-05-11 | $43.14 | $91.59 | 658,700 | — | — |
| 2005-05-10 | $42.92 | $91.12 | 371,700 | — | — |
| 2005-05-09 | $43.00 | $91.29 | 384,900 | — | — |
| 2005-05-06 | $42.50 | $90.23 | 387,400 | — | — |
| 2005-05-05 | $42.12 | $89.42 | 493,100 | — | — |
| 2005-05-04 | $42.30 | $89.81 | 405,200 | — | — |
| 2005-05-03 | $42.15 | $89.49 | 693,400 | — | — |
| 2005-05-02 | $42.18 | $89.55 | 548,900 | — | — |
| 2005-04-29 | $41.90 | $88.96 | 588,400 | — | — |
| 2005-04-28 | $41.63 | $88.38 | 1,652,900 | — | — |
| 2005-04-27 | $42.48 | $89.18 | 805,300 | — | — |
| 2005-04-26 | $42.61 | $89.45 | 565,200 | — | — |
| 2005-04-25 | $42.96 | $90.19 | 382,100 | — | — |
| 2005-04-22 | $42.58 | $89.39 | 521,200 | — | — |
| 2005-04-21 | $42.35 | $88.91 | 567,100 | — | — |
| 2005-04-20 | $42.40 | $89.01 | 274,000 | — | — |
| 2005-04-19 | $42.93 | $90.12 | 288,000 | — | — |
| 2005-04-18 | $42.83 | $89.91 | 393,700 | — | — |
| 2005-04-15 | $42.60 | $89.43 | 389,800 | — | — |
| 2005-04-14 | $43.39 | $91.09 | 279,700 | — | — |
| 2005-04-13 | $43.87 | $92.10 | 419,100 | — | — |
| 2005-04-12 | $43.95 | $92.27 | 339,700 | — | — |
| 2005-04-11 | $43.62 | $91.57 | 225,400 | — | — |
| 2005-04-08 | $43.21 | $90.71 | 212,900 | — | — |
| 2005-04-07 | $43.28 | $90.86 | 315,000 | — | — |
| 2005-04-06 | $42.99 | $90.25 | 214,800 | — | — |
| 2005-04-05 | $43.02 | $90.31 | 321,200 | — | — |
| 2005-04-04 | $42.78 | $89.81 | 361,400 | — | — |
| 2005-04-01 | $42.53 | $89.28 | 501,400 | — | — |
| 2005-03-31 | $42.51 | $89.24 | 437,200 | — | — |
| 2005-03-30 | $42.10 | $88.38 | 462,300 | — | — |
| 2005-03-29 | $41.76 | $87.67 | 524,800 | — | — |
| 2005-03-28 | $42.12 | $88.42 | 442,600 | — | — |
| 2005-03-24 | $42.13 | $88.44 | 515,600 | — | — |
| 2005-03-23 | $42.02 | $88.21 | 689,000 | — | — |
| 2005-03-22 | $41.88 | $87.92 | 542,000 | — | — |
| 2005-03-21 | $42.40 | $89.01 | 239,000 | — | — |
| 2005-03-18 | $42.31 | $88.82 | 457,900 | — | — |
| 2005-03-17 | $42.41 | $89.03 | 171,900 | — | — |
| 2005-03-16 | $42.18 | $88.55 | 383,700 | — | — |
| 2005-03-15 | $42.73 | $89.70 | 260,800 | — | — |
| 2005-03-14 | $43.06 | $90.40 | 235,500 | — | — |
| 2005-03-11 | $42.27 | $88.74 | 243,800 | — | — |
| 2005-03-10 | $42.52 | $89.26 | 483,800 | — | — |
| 2005-03-09 | $41.85 | $87.86 | 571,100 | — | — |
| 2005-03-08 | $42.85 | $89.96 | 450,900 | — | — |
| 2005-03-07 | $43.15 | $90.59 | 413,900 | — | — |
| 2005-03-04 | $42.91 | $90.08 | 397,000 | — | — |
| 2005-03-03 | $42.50 | $89.22 | 401,900 | — | — |
| 2005-03-02 | $42.35 | $88.91 | 429,900 | — | — |
| 2005-03-01 | $42.30 | $88.80 | 612,900 | — | — |
| 2005-02-28 | $41.75 | $87.65 | 367,800 | — | — |
| 2005-02-25 | $42.00 | $88.17 | 381,200 | — | — |
| 2005-02-24 | $41.42 | $86.95 | 594,000 | — | — |
| 2005-02-23 | $41.18 | $86.45 | 564,300 | — | — |
| 2005-02-22 | $41.36 | $86.83 | 707,700 | — | — |
| 2005-02-18 | $42.01 | $88.19 | 735,200 | — | — |
| 2005-02-17 | $42.04 | $88.26 | 386,300 | — | — |
| 2005-02-16 | $42.09 | $88.36 | 572,500 | — | — |
| 2005-02-15 | $42.05 | $88.28 | 592,200 | — | — |
| 2005-02-14 | $42.07 | $88.32 | 387,900 | — | — |
| 2005-02-11 | $41.90 | $87.96 | 612,500 | — | — |
| 2005-02-10 | $41.69 | $87.52 | 576,400 | — | — |
| 2005-02-09 | $41.79 | $87.73 | 440,700 | — | — |
| 2005-02-08 | $41.87 | $87.90 | 768,800 | — | — |
| 2005-02-07 | $41.85 | $87.86 | 354,700 | — | — |
| 2005-02-04 | $41.89 | $87.94 | 828,200 | — | — |
| 2005-02-03 | $41.47 | $87.06 | 630,000 | — | — |
| 2005-02-02 | $41.65 | $87.44 | 659,900 | — | — |
| 2005-02-01 | $41.39 | $86.89 | 1,011,300 | — | — |
| 2005-01-31 | $41.70 | $87.54 | 629,600 | — | — |
| 2005-01-28 | $42.00 | $88.17 | 806,800 | — | — |
| 2005-01-27 | $42.67 | $88.58 | 954,200 | — | — |
| 2005-01-26 | $42.32 | $87.85 | 922,600 | — | — |
| 2005-01-25 | $42.10 | $87.40 | 439,300 | — | — |
| 2005-01-24 | $42.58 | $88.39 | 605,700 | — | — |
| 2005-01-21 | $42.14 | $87.48 | 402,500 | — | — |
| 2005-01-20 | $42.36 | $87.94 | 486,300 | — | — |
| 2005-01-19 | $42.49 | $88.21 | 529,000 | — | — |
| 2005-01-18 | $42.60 | $88.44 | 641,300 | — | — |
| 2005-01-14 | $42.60 | $88.44 | 478,400 | — | — |
| 2005-01-13 | $42.50 | $88.23 | 598,800 | — | — |
| 2005-01-12 | $42.65 | $88.54 | 609,000 | — | — |
| 2005-01-11 | $42.78 | $88.81 | 246,600 | — | — |
| 2005-01-10 | $43.09 | $89.45 | 365,000 | — | — |
| 2005-01-07 | $43.01 | $89.29 | 600,200 | — | — |
| 2005-01-06 | $42.70 | $88.64 | 794,100 | — | — |
| 2005-01-05 | $43.09 | $89.45 | 1,016,100 | — | — |
| 2005-01-04 | $44.07 | $91.49 | 479,200 | — | — |
| 2005-01-03 | $44.13 | $91.61 | 623,600 | — | — |