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
- 1980-01-02 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 | $41.02 | $98.01 | 326,100 | — | — |
| 2005-12-29 | $41.67 | $99.57 | 218,800 | — | — |
| 2005-12-28 | $41.36 | $98.83 | 226,200 | — | — |
| 2005-12-27 | $41.22 | $98.49 | 416,900 | — | — |
| 2005-12-23 | $42.19 | $100.81 | 231,000 | — | — |
| 2005-12-22 | $41.63 | $99.47 | 335,600 | — | — |
| 2005-12-21 | $41.74 | $99.73 | 506,300 | — | — |
| 2005-12-20 | $40.90 | $97.73 | 361,000 | — | — |
| 2005-12-19 | $41.07 | $98.13 | 325,700 | — | — |
| 2005-12-16 | $41.50 | $99.16 | 528,800 | — | — |
| 2005-12-15 | $41.76 | $99.78 | 422,700 | — | — |
| 2005-12-14 | $41.95 | $100.24 | 655,800 | — | — |
| 2005-12-13 | $41.33 | $98.75 | 706,700 | — | — |
| 2005-12-12 | $40.61 | $97.03 | 447,500 | — | — |
| 2005-12-09 | $40.73 | $97.32 | 349,500 | — | — |
| 2005-12-08 | $40.40 | $96.53 | 651,000 | — | — |
| 2005-12-07 | $41.01 | $97.99 | 600,800 | — | — |
| 2005-12-06 | $41.69 | $99.61 | 472,500 | — | — |
| 2005-12-05 | $41.33 | $98.75 | 631,400 | — | — |
| 2005-12-02 | $42.21 | $100.86 | 699,200 | — | — |
| 2005-12-01 | $42.82 | $102.31 | 535,500 | — | — |
| 2005-11-30 | $42.43 | $101.38 | 568,500 | — | — |
| 2005-11-29 | $43.19 | $103.20 | 497,300 | — | — |
| 2005-11-28 | $42.72 | $102.08 | 434,900 | — | — |
| 2005-11-25 | $43.50 | $103.94 | 188,800 | — | — |
| 2005-11-23 | $43.18 | $103.17 | 515,200 | — | — |
| 2005-11-22 | $43.39 | $103.68 | 480,500 | — | — |
| 2005-11-21 | $43.52 | $103.99 | 467,700 | — | — |
| 2005-11-18 | $43.63 | $104.25 | 696,600 | — | — |
| 2005-11-17 | $42.70 | $101.65 | 869,500 | — | — |
| 2005-11-16 | $41.90 | $99.74 | 742,000 | — | — |
| 2005-11-15 | $42.15 | $100.34 | 766,600 | — | — |
| 2005-11-14 | $42.76 | $101.79 | 660,300 | — | — |
| 2005-11-11 | $43.36 | $103.22 | 431,600 | — | — |
| 2005-11-10 | $42.79 | $101.86 | 687,100 | — | — |
| 2005-11-09 | $41.99 | $99.96 | 649,200 | — | — |
| 2005-11-08 | $41.60 | $99.03 | 621,600 | — | — |
| 2005-11-07 | $42.01 | $100.00 | 787,400 | — | — |
| 2005-11-04 | $41.42 | $98.60 | 1,131,700 | — | — |
| 2005-11-03 | $41.55 | $98.91 | 815,500 | — | — |
| 2005-11-02 | $40.88 | $97.31 | 1,293,500 | — | — |
| 2005-11-01 | $40.02 | $95.27 | 1,313,500 | — | — |
| 2005-10-31 | $39.67 | $94.43 | 1,083,200 | — | — |
| 2005-10-28 | $38.26 | $91.08 | 1,241,400 | — | — |
| 2005-10-27 | $36.93 | $87.91 | 1,149,400 | — | — |
| 2005-10-26 | $37.06 | $88.22 | 1,544,800 | — | — |
| 2005-10-25 | $33.95 | $80.82 | 338,800 | — | — |
| 2005-10-24 | $34.10 | $81.17 | 312,100 | — | — |
| 2005-10-21 | $33.02 | $78.60 | 456,200 | — | — |
| 2005-10-20 | $33.44 | $79.60 | 909,100 | — | — |
| 2005-10-19 | $33.01 | $78.58 | 339,700 | — | — |
| 2005-10-18 | $32.76 | $77.98 | 368,600 | — | — |
| 2005-10-17 | $33.27 | $79.20 | 447,400 | — | — |
| 2005-10-14 | $33.54 | $79.84 | 374,400 | — | — |
| 2005-10-13 | $33.20 | $79.03 | 466,300 | — | — |
| 2005-10-12 | $33.50 | $79.75 | 737,200 | — | — |
| 2005-10-11 | $34.43 | $81.96 | 941,600 | — | — |
| 2005-10-10 | $33.25 | $79.15 | 447,300 | — | — |
| 2005-10-07 | $33.08 | $78.75 | 367,900 | — | — |
| 2005-10-06 | $32.80 | $78.08 | 326,800 | — | — |
| 2005-10-05 | $32.70 | $77.84 | 590,400 | — | — |
| 2005-10-04 | $33.74 | $80.32 | 445,100 | — | — |
| 2005-10-03 | $33.59 | $79.96 | 491,700 | — | — |
| 2005-09-30 | $34.22 | $81.46 | 766,700 | — | — |
| 2005-09-29 | $33.76 | $80.36 | 693,600 | — | — |
| 2005-09-28 | $33.38 | $79.46 | 447,400 | — | — |
| 2005-09-27 | $32.90 | $78.32 | 335,300 | — | — |
| 2005-09-26 | $32.94 | $78.41 | 466,800 | — | — |
| 2005-09-23 | $33.26 | $79.17 | 721,400 | — | — |
| 2005-09-22 | $33.09 | $78.77 | 527,600 | — | — |
| 2005-09-21 | $32.09 | $76.39 | 756,000 | — | — |
| 2005-09-20 | $33.05 | $78.67 | 619,300 | — | — |
| 2005-09-19 | $33.15 | $78.91 | 763,800 | — | — |
| 2005-09-16 | $33.15 | $78.91 | 651,100 | — | — |
| 2005-09-15 | $33.14 | $78.89 | 554,200 | — | — |
| 2005-09-14 | $33.37 | $79.44 | 700,800 | — | — |
| 2005-09-13 | $33.73 | $80.29 | 713,800 | — | — |
| 2005-09-12 | $34.58 | $82.32 | 646,400 | — | — |
| 2005-09-09 | $34.46 | $82.03 | 536,000 | — | — |
| 2005-09-08 | $34.74 | $82.70 | 373,500 | — | — |
| 2005-09-07 | $35.31 | $84.05 | 393,900 | — | — |
| 2005-09-06 | $35.70 | $84.98 | 800,900 | — | — |
| 2005-09-02 | $35.50 | $84.51 | 1,270,400 | — | — |
| 2005-09-01 | $34.79 | $82.82 | 768,400 | — | — |
| 2005-08-31 | $35.09 | $83.53 | 716,300 | — | — |
| 2005-08-30 | $34.99 | $83.29 | 414,100 | — | — |
| 2005-08-29 | $35.32 | $84.08 | 375,400 | — | — |
| 2005-08-26 | $35.01 | $83.34 | 375,600 | — | — |
| 2005-08-25 | $35.19 | $83.77 | 301,800 | — | — |
| 2005-08-24 | $34.70 | $82.60 | 475,600 | — | — |
| 2005-08-23 | $34.99 | $83.29 | 486,200 | — | — |
| 2005-08-22 | $36.05 | $85.82 | 258,700 | — | — |
| 2005-08-19 | $35.99 | $85.67 | 359,400 | — | — |
| 2005-08-18 | $35.83 | $84.91 | 606,700 | — | — |
| 2005-08-17 | $36.65 | $86.85 | 521,100 | — | — |
| 2005-08-16 | $36.51 | $86.52 | 544,500 | — | — |
| 2005-08-15 | $37.21 | $88.18 | 710,600 | — | — |
| 2005-08-12 | $36.70 | $86.97 | 679,200 | — | — |
| 2005-08-11 | $36.25 | $85.91 | 644,400 | — | — |
| 2005-08-10 | $36.06 | $85.46 | 518,300 | — | — |
| 2005-08-09 | $36.00 | $85.31 | 481,800 | — | — |
| 2005-08-08 | $36.45 | $86.38 | 517,200 | — | — |
| 2005-08-05 | $36.23 | $85.86 | 603,800 | — | — |
| 2005-08-04 | $37.01 | $87.71 | 1,287,500 | — | — |
| 2005-08-03 | $37.50 | $88.87 | 886,900 | — | — |
| 2005-08-02 | $38.66 | $91.62 | 407,700 | — | — |
| 2005-08-01 | $38.54 | $91.33 | 475,800 | — | — |
| 2005-07-29 | $38.99 | $92.40 | 530,900 | — | — |
| 2005-07-28 | $39.74 | $94.18 | 573,400 | — | — |
| 2005-07-27 | $38.62 | $91.52 | 468,100 | — | — |
| 2005-07-26 | $38.22 | $90.57 | 356,600 | — | — |
| 2005-07-25 | $38.76 | $91.85 | 366,300 | — | — |
| 2005-07-22 | $39.13 | $92.73 | 411,800 | — | — |
| 2005-07-21 | $39.06 | $92.57 | 619,500 | — | — |
| 2005-07-20 | $39.69 | $94.06 | 699,400 | — | — |
| 2005-07-19 | $38.53 | $91.31 | 651,500 | — | — |
| 2005-07-18 | $38.69 | $91.69 | 424,900 | — | — |
| 2005-07-15 | $38.84 | $92.04 | 718,600 | — | — |
| 2005-07-14 | $38.92 | $92.23 | 718,700 | — | — |
| 2005-07-13 | $38.95 | $92.30 | 761,600 | — | — |
| 2005-07-12 | $38.07 | $90.22 | 602,400 | — | — |
| 2005-07-11 | $38.26 | $90.67 | 811,200 | — | — |
| 2005-07-08 | $37.32 | $88.44 | 519,600 | — | — |
| 2005-07-07 | $37.22 | $88.20 | 468,500 | — | — |
| 2005-07-06 | $37.20 | $88.16 | 754,400 | — | — |
| 2005-07-05 | $37.68 | $89.29 | 593,300 | — | — |
| 2005-07-01 | $36.82 | $87.26 | 473,400 | — | — |
| 2005-06-30 | $36.60 | $86.74 | 1,110,000 | — | — |
| 2005-06-29 | $36.60 | $86.74 | 1,555,000 | — | — |
| 2005-06-28 | $35.04 | $83.04 | 855,800 | — | — |
| 2005-06-27 | $34.60 | $82.00 | 567,700 | — | — |
| 2005-06-24 | $35.05 | $83.06 | 906,800 | — | — |
| 2005-06-23 | $35.43 | $83.96 | 619,400 | — | — |
| 2005-06-22 | $36.08 | $85.50 | 533,900 | — | — |
| 2005-06-21 | $35.62 | $84.41 | 735,400 | — | — |
| 2005-06-20 | $35.97 | $85.24 | 599,600 | — | — |
| 2005-06-17 | $36.26 | $85.93 | 471,100 | — | — |
| 2005-06-16 | $36.03 | $85.38 | 330,000 | — | — |
| 2005-06-15 | $35.92 | $85.12 | 653,200 | — | — |
| 2005-06-14 | $36.39 | $86.24 | 367,300 | — | — |
| 2005-06-13 | $36.56 | $86.64 | 415,300 | — | — |
| 2005-06-10 | $36.53 | $86.57 | 597,300 | — | — |
| 2005-06-09 | $36.67 | $86.90 | 508,300 | — | — |
| 2005-06-08 | $36.38 | $86.21 | 636,900 | — | — |
| 2005-06-07 | $36.68 | $86.93 | 476,300 | — | — |
| 2005-06-06 | $36.97 | $87.61 | 281,100 | — | — |
| 2005-06-03 | $36.70 | $86.97 | 364,300 | — | — |
| 2005-06-02 | $36.91 | $87.47 | 301,900 | — | — |
| 2005-06-01 | $37.06 | $87.83 | 440,300 | — | — |
| 2005-05-31 | $36.74 | $87.07 | 602,600 | — | — |
| 2005-05-27 | $37.23 | $88.23 | 332,300 | — | — |
| 2005-05-26 | $37.13 | $87.99 | 446,800 | — | — |
| 2005-05-25 | $37.06 | $87.83 | 768,900 | — | — |
| 2005-05-24 | $37.23 | $88.23 | 527,800 | — | — |
| 2005-05-23 | $37.39 | $88.61 | 329,600 | — | — |
| 2005-05-20 | $37.02 | $87.73 | 301,500 | — | — |
| 2005-05-19 | $37.06 | $87.83 | 644,200 | — | — |
| 2005-05-18 | $37.55 | $88.99 | 951,700 | — | — |
| 2005-05-17 | $36.12 | $85.22 | 868,300 | — | — |
| 2005-05-16 | $36.47 | $86.04 | 606,900 | — | — |
| 2005-05-13 | $35.65 | $84.11 | 797,400 | — | — |
| 2005-05-12 | $36.06 | $85.08 | 525,200 | — | — |
| 2005-05-11 | $36.78 | $86.78 | 579,400 | — | — |
| 2005-05-10 | $36.47 | $86.04 | 814,800 | — | — |
| 2005-05-09 | $36.98 | $87.25 | 415,800 | — | — |
| 2005-05-06 | $36.58 | $86.30 | 712,200 | — | — |
| 2005-05-05 | $36.83 | $86.89 | 823,000 | — | — |
| 2005-05-04 | $37.28 | $87.96 | 811,400 | — | — |
| 2005-05-03 | $36.96 | $87.20 | 577,600 | — | — |
| 2005-05-02 | $37.08 | $87.48 | 548,800 | — | — |
| 2005-04-29 | $36.93 | $87.13 | 863,700 | — | — |
| 2005-04-28 | $37.06 | $87.44 | 784,500 | — | — |
| 2005-04-27 | $37.62 | $88.76 | 632,700 | — | — |
| 2005-04-26 | $37.86 | $89.32 | 556,800 | — | — |
| 2005-04-25 | $38.54 | $90.93 | 441,600 | — | — |
| 2005-04-22 | $38.60 | $91.07 | 318,800 | — | — |
| 2005-04-21 | $38.88 | $91.73 | 777,800 | — | — |
| 2005-04-20 | $38.24 | $90.22 | 706,200 | — | — |
| 2005-04-19 | $39.14 | $92.34 | 468,600 | — | — |
| 2005-04-18 | $39.42 | $93.00 | 386,600 | — | — |
| 2005-04-15 | $39.38 | $92.91 | 926,800 | — | — |
| 2005-04-14 | $40.19 | $94.82 | 785,000 | — | — |
| 2005-04-13 | $41.31 | $97.46 | 605,000 | — | — |
| 2005-04-12 | $42.36 | $99.94 | 481,100 | — | — |
| 2005-04-11 | $41.77 | $98.55 | 437,100 | — | — |
| 2005-04-08 | $41.51 | $97.94 | 816,600 | — | — |
| 2005-04-07 | $42.09 | $99.30 | 336,400 | — | — |
| 2005-04-06 | $42.00 | $99.09 | 405,400 | — | — |
| 2005-04-05 | $41.85 | $98.74 | 299,800 | — | — |
| 2005-04-04 | $41.40 | $97.68 | 548,200 | — | — |
| 2005-04-01 | $41.53 | $97.98 | 448,200 | — | — |
| 2005-03-31 | $41.70 | $98.38 | 645,000 | — | — |
| 2005-03-30 | $41.97 | $99.02 | 434,800 | — | — |
| 2005-03-29 | $41.52 | $97.96 | 771,800 | — | — |
| 2005-03-28 | $42.49 | $100.25 | 469,400 | — | — |
| 2005-03-24 | $42.40 | $100.04 | 880,000 | — | — |
| 2005-03-23 | $41.97 | $99.02 | 511,200 | — | — |
| 2005-03-22 | $42.26 | $99.71 | 495,800 | — | — |
| 2005-03-21 | $42.65 | $100.63 | 715,400 | — | — |
| 2005-03-18 | $42.44 | $100.13 | 668,500 | — | — |
| 2005-03-17 | $43.09 | $101.66 | 402,800 | — | — |
| 2005-03-16 | $43.68 | $103.06 | 790,700 | — | — |
| 2005-03-15 | $44.31 | $104.54 | 409,800 | — | — |
| 2005-03-14 | $44.36 | $104.66 | 727,800 | — | — |
| 2005-03-11 | $44.05 | $103.93 | 571,700 | — | — |
| 2005-03-10 | $43.50 | $102.63 | 330,100 | — | — |
| 2005-03-09 | $43.54 | $102.73 | 688,500 | — | — |
| 2005-03-08 | $43.81 | $103.36 | 1,255,000 | — | — |
| 2005-03-07 | $42.75 | $100.86 | 372,800 | — | — |
| 2005-03-04 | $43.11 | $101.71 | 667,400 | — | — |
| 2005-03-03 | $42.15 | $99.45 | 650,800 | — | — |
| 2005-03-02 | $42.15 | $99.45 | 865,000 | — | — |
| 2005-03-01 | $42.75 | $100.86 | 436,400 | — | — |
| 2005-02-28 | $42.46 | $100.18 | 838,700 | — | — |
| 2005-02-25 | $43.00 | $101.45 | 865,100 | — | — |
| 2005-02-24 | $42.59 | $100.48 | 797,200 | — | — |
| 2005-02-23 | $42.60 | $100.51 | 1,016,000 | — | — |
| 2005-02-22 | $42.31 | $99.82 | 615,900 | — | — |
| 2005-02-18 | $43.07 | $101.62 | 527,100 | — | — |
| 2005-02-17 | $43.60 | $102.87 | 453,100 | — | — |
| 2005-02-16 | $44.19 | $104.26 | 358,400 | — | — |
| 2005-02-15 | $44.49 | $104.59 | 526,700 | — | — |
| 2005-02-14 | $44.40 | $104.38 | 406,900 | — | — |
| 2005-02-11 | $44.89 | $105.53 | 444,900 | — | — |
| 2005-02-10 | $44.91 | $105.58 | 368,900 | — | — |
| 2005-02-09 | $44.73 | $105.15 | 451,800 | — | — |
| 2005-02-08 | $46.08 | $108.33 | 541,200 | — | — |
| 2005-02-07 | $45.26 | $106.40 | 330,500 | — | — |
| 2005-02-04 | $45.02 | $105.83 | 863,500 | — | — |
| 2005-02-03 | $45.93 | $107.97 | 615,700 | — | — |
| 2005-02-02 | $45.88 | $107.86 | 278,000 | — | — |
| 2005-02-01 | $45.55 | $107.08 | 301,900 | — | — |
| 2005-01-31 | $45.55 | $107.08 | 319,200 | — | — |
| 2005-01-28 | $44.40 | $104.38 | 496,200 | — | — |
| 2005-01-27 | $44.95 | $105.67 | 273,400 | — | — |
| 2005-01-26 | $44.98 | $105.74 | 574,900 | — | — |
| 2005-01-25 | $44.49 | $104.59 | 573,400 | — | — |
| 2005-01-24 | $44.01 | $103.46 | 468,900 | — | — |
| 2005-01-21 | $44.27 | $104.07 | 535,100 | — | — |
| 2005-01-20 | $44.93 | $105.62 | 676,100 | — | — |
| 2005-01-19 | $45.57 | $107.13 | 469,500 | — | — |
| 2005-01-18 | $46.40 | $109.08 | 721,600 | — | — |
| 2005-01-14 | $45.90 | $107.90 | 596,900 | — | — |
| 2005-01-13 | $45.55 | $107.08 | 507,000 | — | — |
| 2005-01-12 | $46.26 | $108.75 | 489,500 | — | — |
| 2005-01-11 | $46.13 | $108.44 | 559,400 | — | — |
| 2005-01-10 | $47.00 | $110.49 | 582,700 | — | — |
| 2005-01-07 | $46.39 | $109.06 | 561,300 | — | — |
| 2005-01-06 | $46.78 | $109.97 | 607,300 | — | — |
| 2005-01-05 | $46.50 | $109.31 | 767,700 | — | — |
| 2005-01-04 | $46.25 | $108.73 | 915,800 | — | — |
| 2005-01-03 | $46.72 | $109.83 | 1,037,200 | — | — |